KissMeData/064800/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 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	investmentCareful	shortOverheated
2	20231031	160608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	0	3	0.00	113729812	113366	70.99	1003	1050	997	1316	710	1013	1003.21	1.77	-25296	1047	1030	1008	991	969	1038	999	84	303	100	640	1	1	83747117	848	-4.39	0.50	12	0.14	-231.00	2023.00	1648	20230209	-38.53	920	20231023	10.11	1648	-38.53	20230209	920	10.11	20231023	1648	-38.53	20230209	920	10.11	20231023	2.58	N	064800	100	83 억	1485618	N	N	N	N
3	20231031	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	-4	5	-0.39	108776986	108468	67.93	1003	1050	997	1316	710	1013	1002.85	1.77	-23980	1047	1030	1008	991	969	1038	999	84	303	100	640	1	1	83747117	845	-4.37	0.50	12	0.13	-231.00	2023.00	1648	20230209	-38.77	920	20231023	9.67	1648	-38.77	20230209	920	9.67	20231023	1648	-38.77	20230209	920	9.67	20231023	2.58	N	064800	100	83 억	1485618	N	N	N	N
4	20231031	140621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	-10	5	-0.99	66037605	65826	41.22	1003	1050	997	1316	710	1013	1003.21	1.77	-16227	1047	1030	1008	991	969	1038	999	84	303	100	640	1	1	83747117	840	-4.34	0.50	12	0.08	-231.00	2023.00	1648	20230209	-39.14	920	20231023	9.02	1648	-39.14	20230209	920	9.02	20231023	1648	-39.14	20230209	920	9.02	20231023	2.58	N	064800	100	83 억	1485618	N	N	N	N
5	20231031	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-12	5	-1.18	49810953	49633	31.08	1003	1050	997	1316	710	1013	1003.59	1.77	-13896	1047	1030	1008	991	969	1038	999	84	303	100	640	1	1	83747117	838	-4.33	0.49	12	0.06	-231.00	2023.00	1648	20230209	-39.26	920	20231023	8.80	1648	-39.26	20230209	920	8.80	20231023	1648	-39.26	20230209	920	8.80	20231023	2.58	N	064800	100	83 억	1485618	N	N	N	N
6	20231031	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-12	5	-1.18	31038631	30841	19.31	1003	1050	1000	1316	710	1013	1006.41	1.77	-9572	1047	1030	1008	991	969	1038	999	84	303	100	640	1	1	83747117	838	-4.33	0.49	12	0.04	-231.00	2023.00	1648	20230209	-39.26	920	20231023	8.80	1648	-39.26	20230209	920	8.80	20231023	1648	-39.26	20230209	920	8.80	20231023	2.58	N	064800	100	83 억	1485618	N	N	N	N
7	20231031	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	-7	5	-0.69	10483581	10342	6.48	1003	1050	1003	1316	710	1013	1013.69	1.77	-5150	1047	1030	1008	991	969	1038	999	84	303	100	640	1	1	83747117	842	-4.35	0.50	12	0.01	-231.00	2023.00	1648	20230209	-38.96	920	20231023	9.35	1648	-38.96	20230209	920	9.35	20231023	1648	-38.96	20230209	920	9.35	20231023	2.58	N	064800	100	83 억	1485618	N	N	N	N
8	20231031	100619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	0	3	0.00	7054182	6945	4.35	1003	1050	1003	1316	710	1013	1015.72	1.77	-3480	1047	1030	1008	991	969	1038	999	84	303	100	640	1	1	83747117	848	-4.39	0.50	12	0.01	-231.00	2023.00	1648	20230209	-38.53	920	20231023	10.11	1648	-38.53	20230209	920	10.11	20231023	1648	-38.53	20230209	920	10.11	20231023	2.58	N	064800	100	83 억	1485618	N	N	N	N
9	20231031	090617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1015	2	2	0.20	1893080	1840	1.15	1003	1050	1003	1316	710	1013	1028.85	1.77	-31	1047	1030	1008	991	969	1038	999	84	303	100	640	1	1	83747117	850	-4.39	0.50	12	0.00	-231.00	2023.00	1648	20230209	-38.41	920	20231023	10.33	1648	-38.41	20230209	920	10.33	20231023	1648	-38.41	20230209	920	10.33	20231023	2.58	N	064800	100	83 억	1485618	N	N	N	N
10	20231030	160608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	11	2	1.10	160136943	159437	103.15	1010	1025	986	1302	702	1002	1004.39	1.79	-15787	1029	1015	991	977	953	1022	984	84	300	100	640	1	1	83747117	848	-4.39	0.50	12	0.19	-231.00	2023.00	1648	20230209	-38.53	920	20231023	10.11	1648	-38.53	20230209	920	10.11	20231023	1648	-38.53	20230209	920	10.11	20231023	2.60	N	064800	100	83 억	1502975	N	N	N	N
11	20231030	150554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1014	12	2	1.20	151610418	151014	97.70	1010	1025	986	1302	702	1002	1003.95	1.79	-15100	1029	1015	991	977	953	1022	984	84	300	100	640	1	1	83747117	849	-4.39	0.50	12	0.18	-231.00	2023.00	1648	20230209	-38.47	920	20231023	10.22	1648	-38.47	20230209	920	10.22	20231023	1648	-38.47	20230209	920	10.22	20231023	2.60	N	064800	100	83 억	1502975	N	N	N	N
12	20231030	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	2	2	0.20	129624984	129298	83.65	1010	1023	986	1302	702	1002	1002.53	1.79	-14523	1029	1015	991	977	953	1022	984	84	300	100	640	1	1	83747117	841	-4.35	0.50	12	0.15	-231.00	2023.00	1648	20230209	-39.08	920	20231023	9.13	1648	-39.08	20230209	920	9.13	20231023	1648	-39.08	20230209	920	9.13	20231023	2.60	N	064800	100	83 억	1502975	N	N	N	N
13	20231030	130556	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-3	5	-0.30	109421226	109089	70.57	1010	1023	986	1302	702	1002	1003.05	1.79	-10507	1029	1015	991	977	953	1022	984	84	300	100	640	1	1	83747117	837	-4.32	0.49	12	0.13	-231.00	2023.00	1648	20230209	-39.38	920	20231023	8.59	1648	-39.38	20230209	920	8.59	20231023	1648	-39.38	20230209	920	8.59	20231023	2.60	N	064800	100	83 억	1502975	N	N	N	N
14	20231030	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	2	2	0.20	104873995	104547	67.64	1010	1023	986	1302	702	1002	1003.13	1.79	-11124	1029	1015	991	977	953	1022	984	84	300	100	640	1	1	83747117	841	-4.35	0.50	12	0.12	-231.00	2023.00	1648	20230209	-39.08	920	20231023	9.13	1648	-39.08	20230209	920	9.13	20231023	1648	-39.08	20230209	920	9.13	20231023	2.60	N	064800	100	83 억	1502975	N	N	N	N
15	20231030	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	5	2	0.50	77357836	77187	49.94	1010	1023	986	1302	702	1002	1002.21	1.79	-9792	1029	1015	991	977	953	1022	984	84	300	100	640	1	1	83747117	843	-4.36	0.50	12	0.09	-231.00	2023.00	1648	20230209	-38.90	920	20231023	9.46	1648	-38.90	20230209	920	9.46	20231023	1648	-38.90	20230209	920	9.46	20231023	2.60	N	064800	100	83 억	1502975	N	N	N	N
16	20231030	100553	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-5	5	-0.50	56419953	56312	36.43	1010	1023	986	1302	702	1002	1001.92	1.79	-5818	1029	1015	991	977	953	1022	984	84	300	100	640	1	1	83747117	835	-4.32	0.49	12	0.07	-231.00	2023.00	1648	20230209	-39.50	920	20231023	8.37	1648	-39.50	20230209	920	8.37	20231023	1648	-39.50	20230209	920	8.37	20231023	2.60	N	064800	100	83 억	1502975	N	N	N	N
17	20231030	090548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	0	3	0.00	9066	9	0.01	1010	1010	1002	1302	702	1002	1007.33	1.79	0	1029	1015	991	977	953	1022	984	84	300	100	640	1	1	83747117	839	-4.34	0.50	12	0.00	-231.00	2023.00	1648	20230209	-39.20	920	20231023	8.91	1648	-39.20	20230209	920	8.91	20231023	1648	-39.20	20230209	920	8.91	20231023	2.60	N	064800	100	83 억	1502975	N	N	N	N
18	20231027	160521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	9	2	0.91	150899579	153735	72.31	993	1005	967	1290	696	993	981.55	1.79	3301	1047	1019	992	964	937	1034	979	84	297	100	630	1	1	83747117	839	-4.34	0.50	12	0.18	-231.00	2023.00	1648	20230209	-39.20	920	20231023	8.91	1648	-39.20	20230209	920	8.91	20231023	1648	-39.20	20230209	920	8.91	20231023	2.60	N	064800	100	83 억	1499477	N	N	N	N
19	20231027	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	-4	5	-0.40	134382258	137118	64.49	993	1005	967	1290	696	993	980.05	1.79	4354	1047	1019	992	964	937	1034	979	84	297	100	630	1	1	83747117	828	-4.28	0.49	12	0.16	-231.00	2023.00	1648	20230209	-39.99	920	20231023	7.50	1648	-39.99	20230209	920	7.50	20231023	1648	-39.99	20230209	920	7.50	20231023	2.60	N	064800	100	83 억	1499477	N	N	N	N
20	20231027	140549	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	-3	5	-0.30	133768868	136497	64.20	993	1005	967	1290	696	993	980.01	1.79	4354	1047	1019	992	964	937	1034	979	84	297	100	630	1	1	83747117	829	-4.29	0.49	12	0.16	-231.00	2023.00	1648	20230209	-39.93	920	20231023	7.61	1648	-39.93	20230209	920	7.61	20231023	1648	-39.93	20230209	920	7.61	20231023	2.60	N	064800	100	83 억	1499477	N	N	N	N
21	20231027	130542	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-12	5	-1.21	132500378	135210	63.60	993	1005	967	1290	696	993	979.96	1.79	4733	1047	1019	992	964	937	1034	979	84	297	100	630	1	1	83747117	822	-4.25	0.48	12	0.16	-231.00	2023.00	1648	20230209	-40.47	920	20231023	6.63	1648	-40.47	20230209	920	6.63	20231023	1648	-40.47	20230209	920	6.63	20231023	2.60	N	064800	100	83 억	1499477	N	N	N	N
22	20231027	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	1	2	0.10	126341994	128986	60.67	993	1005	967	1290	696	993	979.50	1.79	6155	1047	1019	992	964	937	1034	979	84	297	100	630	1	1	83747117	832	-4.30	0.49	12	0.15	-231.00	2023.00	1648	20230209	-39.68	920	20231023	8.04	1648	-39.68	20230209	920	8.04	20231023	1648	-39.68	20230209	920	8.04	20231023	2.60	N	064800	100	83 억	1499477	N	N	N	N
23	20231027	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	-9	5	-0.91	111709855	114246	53.74	993	1005	967	1290	696	993	977.80	1.79	6296	1047	1019	992	964	937	1034	979	84	297	100	630	1	1	83747117	824	-4.26	0.49	12	0.14	-231.00	2023.00	1648	20230209	-40.29	920	20231023	6.96	1648	-40.29	20230209	920	6.96	20231023	1648	-40.29	20230209	920	6.96	20231023	2.60	N	064800	100	83 억	1499477	N	N	N	N
24	20231027	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-23	5	-2.32	107969798	110415	51.93	993	1005	967	1290	696	993	977.85	1.79	6343	1047	1019	992	964	937	1034	979	84	297	100	630	1	1	83747117	812	-4.20	0.48	12	0.13	-231.00	2023.00	1648	20230209	-41.14	920	20231023	5.43	1648	-41.14	20230209	920	5.43	20231023	1648	-41.14	20230209	920	5.43	20231023	2.60	N	064800	100	83 억	1499477	N	N	N	N
25	20231027	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-13	5	-1.31	32771468	33267	15.65	993	1005	970	1290	696	993	985.10	1.79	4902	1047	1019	992	964	937	1034	979	84	297	100	630	1	1	83747117	821	-4.24	0.48	12	0.04	-231.00	2023.00	1648	20230209	-40.53	920	20231023	6.52	1648	-40.53	20230209	920	6.52	20231023	1648	-40.53	20230209	920	6.52	20231023	2.60	N	064800	100	83 억	1499477	N	N	N	N
26	20231026	160541	57	100.00	KOSDAQ		유통	N	N	N	N	N	993	4	2	0.40	210056786	212270	359.52	990	1020	965	1285	693	989	989.57	1.78	5242	1005	996	980	971	955	1001	976	84	296	100	630	1	1	83747117	832	-4.30	0.49	12	0.25	-231.00	2023.00	1648	20230209	-39.75	920	20231023	7.93	1648	-39.75	20230209	920	7.93	20231023	1648	-39.75	20230209	920	7.93	20231023	2.60	N	064800	100	83 억	1494432	N	N	N	N
27	20231026	150541	57	100.00	KOSDAQ		유통	N	N	N	N	N	993	4	2	0.40	203064058	205207	347.56	990	1020	965	1285	693	989	989.56	1.78	6348	1005	996	980	971	955	1001	976	84	296	100	630	1	1	83747117	832	-4.30	0.49	12	0.25	-231.00	2023.00	1648	20230209	-39.75	920	20231023	7.93	1648	-39.75	20230209	920	7.93	20231023	1648	-39.75	20230209	920	7.93	20231023	2.60	N	064800	100	83 억	1494432	N	N	N	N
28	20231026	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	993	4	2	0.40	181905401	183872	311.43	990	1020	965	1285	693	989	989.30	1.78	9145	1005	996	980	971	955	1001	976	84	296	100	630	1	1	83747117	832	-4.30	0.49	12	0.22	-231.00	2023.00	1648	20230209	-39.75	920	20231023	7.93	1648	-39.75	20230209	920	7.93	20231023	1648	-39.75	20230209	920	7.93	20231023	2.60	N	064800	100	83 억	1494432	N	N	N	N
29	20231026	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	13	2	1.31	153643449	155459	263.30	990	1020	965	1285	693	989	988.32	1.78	10622	1005	996	980	971	955	1001	976	84	296	100	630	1	1	83747117	839	-4.34	0.50	12	0.19	-231.00	2023.00	1648	20230209	-39.20	920	20231023	8.91	1648	-39.20	20230209	920	8.91	20231023	1648	-39.20	20230209	920	8.91	20231023	2.60	N	064800	100	83 억	1494432	N	N	N	N
30	20231026	120539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	11	2	1.11	150536715	152343	258.02	990	1020	965	1285	693	989	988.14	1.78	10048	1005	996	980	971	955	1001	976	84	296	100	630	1	1	83747117	837	-4.33	0.49	12	0.18	-231.00	2023.00	1648	20230209	-39.32	920	20231023	8.70	1648	-39.32	20230209	920	8.70	20231023	1648	-39.32	20230209	920	8.70	20231023	2.60	N	064800	100	83 억	1494432	N	N	N	N
31	20231026	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	21	2	2.12	132519243	134420	227.67	990	1020	965	1285	693	989	985.86	1.78	15218	1005	996	980	971	955	1001	976	84	296	100	630	1	1	83747117	846	-4.37	0.50	12	0.16	-231.00	2023.00	1648	20230209	-38.71	920	20231023	9.78	1648	-38.71	20230209	920	9.78	20231023	1648	-38.71	20230209	920	9.78	20231023	2.60	N	064800	100	83 억	1494432	N	N	N	N
32	20231026	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	-12	5	-1.21	68724893	70542	119.48	990	990	965	1285	693	989	974.24	1.78	-662	1005	996	980	971	955	1001	976	84	296	100	630	1	1	83747117	818	-4.23	0.48	12	0.08	-231.00	2023.00	1648	20230209	-40.72	920	20231023	6.20	1648	-40.72	20230209	920	6.20	20231023	1648	-40.72	20230209	920	6.20	20231023	2.60	N	064800	100	83 억	1494432	N	N	N	N
33	20231026	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	976	-13	5	-1.31	22455722	22911	38.80	990	990	976	1285	693	989	980.13	1.78	-2895	1005	996	980	971	955	1001	976	84	296	100	630	1	1	83747117	817	-4.23	0.48	12	0.03	-231.00	2023.00	1648	20230209	-40.78	920	20231023	6.09	1648	-40.78	20230209	920	6.09	20231023	1648	-40.78	20230209	920	6.09	20231023	2.60	N	064800	100	83 억	1494432	N	N	N	N
34	20231025	160545	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	16	2	1.64	57788324	59037	65.92	978	989	964	1264	682	973	978.85	1.78	6550	991	981	965	955	939	987	961	84	291	100	620	1	1	83747117	828	-4.28	0.49	12	0.07	-231.00	2023.00	1648	20230209	-39.99	920	20231023	7.50	1648	-39.99	20230209	920	7.50	20231023	1648	-39.99	20230209	920	7.50	20231023	2.60	N	064800	100	83 억	1487882	N	N	N	N
35	20231025	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	8	2	0.82	44217706	45198	50.46	978	988	964	1264	682	973	978.31	1.78	4930	991	981	965	955	939	987	961	84	291	100	620	1	1	83747117	822	-4.25	0.48	12	0.05	-231.00	2023.00	1648	20230209	-40.47	920	20231023	6.63	1648	-40.47	20230209	920	6.63	20231023	1648	-40.47	20230209	920	6.63	20231023	2.60	N	064800	100	83 억	1487882	N	N	N	N
36	20231025	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	1	2	0.10	33991566	34741	38.79	978	988	964	1264	682	973	978.43	1.78	2361	991	981	965	955	939	987	961	84	291	100	620	1	1	83747117	816	-4.22	0.48	12	0.04	-231.00	2023.00	1648	20230209	-40.90	920	20231023	5.87	1648	-40.90	20230209	920	5.87	20231023	1648	-40.90	20230209	920	5.87	20231023	2.60	N	064800	100	83 억	1487882	N	N	N	N
37	20231025	130540	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	12	2	1.23	31858438	32555	36.35	978	988	964	1264	682	973	978.60	1.78	1415	991	981	965	955	939	987	961	84	291	100	620	1	1	83747117	825	-4.26	0.49	12	0.04	-231.00	2023.00	1648	20230209	-40.23	920	20231023	7.07	1648	-40.23	20230209	920	7.07	20231023	1648	-40.23	20230209	920	7.07	20231023	2.60	N	064800	100	83 억	1487882	N	N	N	N
38	20231025	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	1	2	0.10	28652597	29277	32.69	978	988	964	1264	682	973	978.67	1.78	283	991	981	965	955	939	987	961	84	291	100	620	1	1	83747117	816	-4.22	0.48	12	0.03	-231.00	2023.00	1648	20230209	-40.90	920	20231023	5.87	1648	-40.90	20230209	920	5.87	20231023	1648	-40.90	20230209	920	5.87	20231023	2.60	N	064800	100	83 억	1487882	N	N	N	N
39	20231025	110541	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	5	2	0.51	28616415	29240	32.65	978	988	964	1264	682	973	978.67	1.78	274	991	981	965	955	939	987	961	84	291	100	620	1	1	83747117	819	-4.23	0.48	12	0.03	-231.00	2023.00	1648	20230209	-40.66	920	20231023	6.30	1648	-40.66	20230209	920	6.30	20231023	1648	-40.66	20230209	920	6.30	20231023	2.60	N	064800	100	83 억	1487882	N	N	N	N
40	20231025	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	976	3	2	0.31	3356967	3455	3.86	978	978	964	1264	682	973	971.63	1.78	753	991	981	965	955	939	987	961	84	291	100	620	1	1	83747117	817	-4.23	0.48	12	0.00	-231.00	2023.00	1648	20230209	-40.78	920	20231023	6.09	1648	-40.78	20230209	920	6.09	20231023	1648	-40.78	20230209	920	6.09	20231023	2.60	N	064800	100	83 억	1487882	N	N	N	N
41	20231025	090539	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	5	2	0.51	307670	315	0.35	978	978	976	1264	682	973	976.73	1.78	0	991	981	965	955	939	987	961	84	291	100	620	1	1	83747117	819	-4.23	0.48	12	0.00	-231.00	2023.00	1648	20230209	-40.66	920	20231023	6.30	1648	-40.66	20230209	920	6.30	20231023	1648	-40.66	20230209	920	6.30	20231023	2.60	N	064800	100	83 억	1487882	N	N	N	N
42	20231024	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	973	17	2	1.78	86202189	89524	36.71	956	975	949	1242	670	956	962.89	1.78	-4085	997	976	948	927	899	987	938	84	286	100	610	1	1	83747117	815	-4.21	0.48	12	0.11	-231.00	2023.00	1648	20230209	-40.96	920	20231023	5.76	1648	-40.96	20230209	920	5.76	20231023	1648	-40.96	20230209	920	5.76	20231023	2.62	N	064800	100	83 억	1491967	N	N	N	N
43	20231024	150538	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	13	2	1.36	82417624	85633	35.12	956	975	949	1242	670	956	962.45	1.78	-4094	997	976	948	927	899	987	938	84	286	100	610	1	1	83747117	812	-4.19	0.48	12	0.10	-231.00	2023.00	1648	20230209	-41.20	920	20231023	5.33	1648	-41.20	20230209	920	5.33	20231023	1648	-41.20	20230209	920	5.33	20231023	2.62	N	064800	100	83 억	1491967	N	N	N	N
44	20231024	140527	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	8	2	0.84	78788081	81888	33.58	956	968	949	1242	670	956	962.14	1.78	-5053	997	976	948	927	899	987	938	84	286	100	610	1	1	83747117	807	-4.17	0.48	12	0.10	-231.00	2023.00	1648	20230209	-41.50	920	20231023	4.78	1648	-41.50	20230209	920	4.78	20231023	1648	-41.50	20230209	920	4.78	20231023	2.62	N	064800	100	83 억	1491967	N	N	N	N
45	20231024	130534	57	100.00	KOSDAQ		유통	N	N	N	N	N	962	6	2	0.63	75415589	78378	32.14	956	968	949	1242	670	956	962.20	1.78	-6214	997	976	948	927	899	987	938	84	286	100	610	1	1	83747117	806	-4.16	0.48	12	0.09	-231.00	2023.00	1648	20230209	-41.63	920	20231023	4.57	1648	-41.63	20230209	920	4.57	20231023	1648	-41.63	20230209	920	4.57	20231023	2.62	N	064800	100	83 억	1491967	N	N	N	N
46	20231024	120540	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	8	2	0.84	70784550	73539	30.16	956	968	949	1242	670	956	962.54	1.78	-6995	997	976	948	927	899	987	938	84	286	100	610	1	1	83747117	807	-4.17	0.48	12	0.09	-231.00	2023.00	1648	20230209	-41.50	920	20231023	4.78	1648	-41.50	20230209	920	4.78	20231023	1648	-41.50	20230209	920	4.78	20231023	2.62	N	064800	100	83 억	1491967	N	N	N	N
47	20231024	110535	57	100.00	KOSDAQ		유통	N	N	N	N	N	956	0	3	0.00	68178041	70811	29.04	956	968	949	1242	670	956	962.82	1.78	-8002	997	976	948	927	899	987	938	84	286	100	610	1	1	83747117	801	-4.14	0.47	12	0.08	-231.00	2023.00	1648	20230209	-41.99	920	20231023	3.91	1648	-41.99	20230209	920	3.91	20231023	1648	-41.99	20230209	920	3.91	20231023	2.62	N	064800	100	83 억	1491967	N	N	N	N
48	20231024	100529	57	100.00	KOSDAQ		유통	N	N	N	N	N	963	7	2	0.73	36017641	37385	15.33	956	966	950	1242	670	956	963.42	1.78	-5760	997	976	948	927	899	987	938	84	286	100	610	1	1	83747117	806	-4.17	0.48	12	0.04	-231.00	2023.00	1648	20230209	-41.57	920	20231023	4.67	1648	-41.57	20230209	920	4.67	20231023	1648	-41.57	20230209	920	4.67	20231023	2.62	N	064800	100	83 억	1491967	N	N	N	N
49	20231024	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	961	5	2	0.52	1013365	1060	0.43	956	961	956	1242	670	956	956.00	1.78	0	997	976	948	927	899	987	938	84	286	100	610	1	1	83747117	805	-4.16	0.48	12	0.00	-231.00	2023.00	1648	20230209	-41.69	920	20231023	4.46	1648	-41.69	20230209	920	4.46	20231023	1648	-41.69	20230209	920	4.46	20231023	2.62	N	064800	100	83 억	1491967	N	N	N	N
50	20231023	160526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	956	1	2	0.10	228942336	243805	304.74	923	969	920	1241	669	955	939.04	1.77	10444	991	973	948	930	905	960	917	84	286	100	610	1	1	83747117	801	-4.14	0.47	12	0.29	-231.00	2023.00	1648	20230209	-41.99	920	20231023	3.91	1648	-41.99	20230209	920	3.91	20231023	1648	-41.99	20230209	920	3.91	20231023	2.65	N	064800	100	83 억	1481523	N	N	N	N
51	20231023	150529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	953	-2	5	-0.21	138835675	148418	185.52	923	969	920	1241	669	955	935.44	1.77	11464	991	973	948	930	905	960	917	84	286	100	610	1	1	83747117	798	-4.13	0.47	12	0.18	-231.00	2023.00	1648	20230209	-42.17	920	20231023	3.59	1648	-42.17	20230209	920	3.59	20231023	1648	-42.17	20230209	920	3.59	20231023	2.65	N	064800	100	83 억	1481523	N	N	N	N
52	20231023	140528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	954	-1	5	-0.10	117319950	125686	157.10	923	969	920	1241	669	955	933.44	1.77	8842	991	973	948	930	905	960	917	84	286	100	610	1	1	83747117	799	-4.13	0.47	12	0.15	-231.00	2023.00	1648	20230209	-42.11	920	20231023	3.70	1648	-42.11	20230209	920	3.70	20231023	1648	-42.11	20230209	920	3.70	20231023	2.65	N	064800	100	83 억	1481523	N	N	N	N
53	20231023	130531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	950	-5	5	-0.52	106966307	114787	143.48	923	969	920	1241	669	955	931.87	1.77	8898	991	973	948	930	905	960	917	84	286	100	610	1	1	83747117	796	-4.11	0.47	12	0.14	-231.00	2023.00	1648	20230209	-42.35	920	20231023	3.26	1648	-42.35	20230209	920	3.26	20231023	1648	-42.35	20230209	920	3.26	20231023	2.65	N	064800	100	83 억	1481523	N	N	N	N
54	20231023	120525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	959	4	2	0.42	87896799	94498	118.12	923	969	920	1241	669	955	930.14	1.77	10624	991	973	948	930	905	960	917	84	286	100	610	1	1	83747117	803	-4.15	0.47	12	0.11	-231.00	2023.00	1648	20230209	-41.81	920	20231023	4.24	1648	-41.81	20230209	920	4.24	20231023	1648	-41.81	20230209	920	4.24	20231023	2.65	N	064800	100	83 억	1481523	N	N	N	N
55	20231023	110524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	960	5	2	0.52	71583443	77158	96.44	923	969	920	1241	669	955	927.75	1.77	7982	991	973	948	930	905	960	917	84	286	100	610	1	1	83747117	804	-4.16	0.47	12	0.09	-231.00	2023.00	1648	20230209	-41.75	920	20231023	4.35	1648	-41.75	20230209	920	4.35	20231023	1648	-41.75	20230209	920	4.35	20231023	2.65	N	064800	100	83 억	1481523	N	N	N	N
56	20231023	100521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	932	-23	5	-2.41	15068220	16210	20.26	923	949	922	1241	669	955	929.56	1.77	154	991	973	948	930	905	960	917	84	286	100	610	1	1	83747117	781	-4.03	0.46	12	0.02	-231.00	2023.00	1648	20230209	-43.45	922	20231023	1.08	1648	-43.45	20230209	922	1.08	20231023	1648	-43.45	20230209	922	1.08	20231023	2.65	N	064800	100	83 억	1481523	N	N	N	N
57	20231023	090532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	926	-29	5	-3.04	2929379	3170	3.96	923	949	923	1241	669	955	924.09	1.77	1095	991	973	948	930	905	960	917	84	286	100	610	1	1	83747117	775	-4.01	0.46	12	0.00	-231.00	2023.00	1648	20230209	-43.81	923	20231023	0.33	1648	-43.81	20230209	923	0.33	20231023	1648	-43.81	20230209	923	0.33	20231023	2.65	N	064800	100	83 억	1481523	N	N	N	N
58	20231020	160524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	955	-2	5	-0.21	75374627	80003	43.45	956	966	923	1244	670	957	942.15	1.79	-20439	1002	979	956	933	910	968	922	84	287	100	610	1	1	83747117	800	-4.13	0.47	12	0.10	-231.00	2023.00	1648	20230209	-42.05	923	20231020	3.47	1648	-42.05	20230209	923	3.47	20231020	1648	-42.05	20230209	923	3.47	20231020	2.63	N	064800	100	83 억	1501962	N	N	N	N
59	20231020	150525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	942	-15	5	-1.57	54609819	58090	31.55	956	966	923	1244	670	957	940.09	1.79	-16581	1002	979	956	933	910	968	922	84	287	100	610	1	1	83747117	789	-4.08	0.47	12	0.07	-231.00	2023.00	1648	20230209	-42.84	923	20231020	2.06	1648	-42.84	20230209	923	2.06	20231020	1648	-42.84	20230209	923	2.06	20231020	2.63	N	064800	100	83 억	1501962	N	N	N	N
60	20231020	140528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	958	1	2	0.10	45382943	48230	26.19	956	966	923	1244	670	957	940.97	1.79	-16678	1002	979	956	933	910	968	922	84	287	100	610	1	1	83747117	802	-4.15	0.47	12	0.06	-231.00	2023.00	1648	20230209	-41.87	923	20231020	3.79	1648	-41.87	20230209	923	3.79	20231020	1648	-41.87	20230209	923	3.79	20231020	2.63	N	064800	100	83 억	1501962	N	N	N	N
61	20231020	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	939	-18	5	-1.88	43657029	46426	25.21	956	966	923	1244	670	957	940.36	1.79	-16255	1002	979	956	933	910	968	922	84	287	100	610	1	1	83747117	786	-4.06	0.46	12	0.06	-231.00	2023.00	1648	20230209	-43.02	923	20231020	1.73	1648	-43.02	20230209	923	1.73	20231020	1648	-43.02	20230209	923	1.73	20231020	2.63	N	064800	100	83 억	1501962	N	N	N	N
62	20231020	120522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	940	-17	5	-1.78	42026282	44702	24.28	956	966	923	1244	670	957	940.14	1.79	-15375	1002	979	956	933	910	968	922	84	287	100	610	1	1	83747117	787	-4.07	0.46	12	0.05	-231.00	2023.00	1648	20230209	-42.96	923	20231020	1.84	1648	-42.96	20230209	923	1.84	20231020	1648	-42.96	20230209	923	1.84	20231020	2.63	N	064800	100	83 억	1501962	N	N	N	N
63	20231020	110527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	965	8	2	0.84	39379956	41933	22.77	956	966	923	1244	670	957	939.12	1.79	-13291	1002	979	956	933	910	968	922	84	287	100	610	1	1	83747117	808	-4.18	0.48	12	0.05	-231.00	2023.00	1648	20230209	-41.44	923	20231020	4.55	1648	-41.44	20230209	923	4.55	20231020	1648	-41.44	20230209	923	4.55	20231020	2.63	N	064800	100	83 억	1501962	N	N	N	N
64	20231020	100521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	934	-23	5	-2.40	17391153	18666	10.14	956	956	923	1244	670	957	931.70	1.79	-8222	1002	979	956	933	910	968	922	84	287	100	610	1	1	83747117	782	-4.04	0.46	12	0.02	-231.00	2023.00	1648	20230209	-43.33	923	20231020	1.19	1648	-43.33	20230209	923	1.19	20231020	1648	-43.33	20230209	923	1.19	20231020	2.63	N	064800	100	83 억	1501962	N	N	N	N
65	20231020	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	956	-1	5	-0.10	19120	20	0.01	956	956	956	1244	670	957	956.00	1.79	-11	1002	979	956	933	910	968	922	84	287	100	610	1	1	83747117	801	-4.14	0.47	12	0.00	-231.00	2023.00	1648	20230209	-41.99	933	20231019	2.47	1648	-41.99	20230209	933	2.47	20231019	1648	-41.99	20230209	933	2.47	20231019	2.63	N	064800	100	83 억	1501962	N	N	N	N
66	20231019	160519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	957	-11	5	-1.14	173957189	184061	248.77	960	979	933	1258	678	968	945.11	1.82	-24519	986	977	968	959	950	981	963	84	290	100	610	1	1	83747117	801	-4.14	0.47	12	0.22	-231.00	2023.00	1648	20230209	-41.93	933	20231019	2.57	1648	-41.93	20230209	933	2.57	20231019	1648	-41.93	20230209	933	2.57	20231019	2.61	N	064800	100	83 억	1526481	N	N	N	N
67	20231019	150518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	950	-18	5	-1.86	164525247	174204	235.45	960	979	933	1258	678	968	944.44	1.82	-23515	986	977	968	959	950	981	963	84	290	100	610	1	1	83747117	796	-4.11	0.47	12	0.21	-231.00	2023.00	1648	20230209	-42.35	933	20231019	1.82	1648	-42.35	20230209	933	1.82	20231019	1648	-42.35	20230209	933	1.82	20231019	2.61	N	064800	100	83 억	1526481	N	N	N	N
68	20231019	140520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	941	-27	5	-2.79	95440799	101025	136.54	960	968	936	1258	678	968	944.72	1.82	-14846	986	977	968	959	950	981	963	84	290	100	610	1	1	83747117	788	-4.07	0.47	12	0.12	-231.00	2023.00	1648	20230209	-42.90	936	20231019	0.53	1648	-42.90	20230209	936	0.53	20231019	1648	-42.90	20230209	936	0.53	20231019	2.61	N	064800	100	83 억	1526481	N	N	N	N
69	20231019	130516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	941	-27	5	-2.79	89891546	95122	128.56	960	968	936	1258	678	968	945.01	1.82	-14697	986	977	968	959	950	981	963	84	290	100	610	1	1	83747117	788	-4.07	0.47	12	0.11	-231.00	2023.00	1648	20230209	-42.90	936	20231019	0.53	1648	-42.90	20230209	936	0.53	20231019	1648	-42.90	20230209	936	0.53	20231019	2.61	N	064800	100	83 억	1526481	N	N	N	N
70	20231019	120520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	943	-25	5	-2.58	61952954	65434	88.44	960	968	936	1258	678	968	946.80	1.82	-8820	986	977	968	959	950	981	963	84	290	100	610	1	1	83747117	790	-4.08	0.47	12	0.08	-231.00	2023.00	1648	20230209	-42.78	936	20231019	0.75	1648	-42.78	20230209	936	0.75	20231019	1648	-42.78	20230209	936	0.75	20231019	2.61	N	064800	100	83 억	1526481	N	N	N	N
71	20231019	110519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	946	-22	5	-2.27	53541964	56492	76.35	960	968	940	1258	678	968	947.78	1.82	-5616	986	977	968	959	950	981	963	84	290	100	610	1	1	83747117	792	-4.10	0.47	12	0.07	-231.00	2023.00	1648	20230209	-42.60	940	20231019	0.64	1648	-42.60	20230209	940	0.64	20231019	1648	-42.60	20230209	940	0.64	20231019	2.61	N	064800	100	83 억	1526481	N	N	N	N
72	20231019	100515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	953	-15	5	-1.55	21900853	23004	31.09	960	968	946	1258	678	968	952.05	1.82	305	986	977	968	959	950	981	963	84	290	100	610	1	1	83747117	798	-4.13	0.47	12	0.03	-231.00	2023.00	1648	20230209	-42.17	946	20231019	0.74	1648	-42.17	20230209	946	0.74	20231019	1648	-42.17	20230209	946	0.74	20231019	2.61	N	064800	100	83 억	1526481	N	N	N	N
73	20231019	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	959	-9	5	-0.93	1740664	1813	2.45	960	968	959	1258	678	968	960.10	1.82	-315	986	977	968	959	950	981	963	84	290	100	610	1	1	83747117	803	-4.15	0.47	12	0.00	-231.00	2023.00	1648	20230209	-41.81	957	20231016	0.21	1648	-41.81	20230209	957	0.21	20231016	1648	-41.81	20230209	957	0.21	20231016	2.61	N	064800	100	83 억	1526481	N	N	N	N
74	20231018	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-3	5	-0.31	71728471	73926	111.89	959	977	959	1262	680	971	970.27	1.83	-3169	988	979	968	959	948	984	964	84	291	100	620	1	1	83747117	811	-4.19	0.48	12	0.09	-231.00	2023.00	1648	20230209	-41.26	957	20231016	1.15	1648	-41.26	20230209	957	1.15	20231016	1648	-41.26	20230209	957	1.15	20231016	2.61	N	064800	100	83 억	1529200	N	N	N	N
75	20231018	150515	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	4	2	0.41	63220972	65141	98.59	959	977	959	1262	680	971	970.53	1.83	-3193	988	979	968	959	948	984	964	84	291	100	620	1	1	83747117	817	-4.22	0.48	12	0.08	-231.00	2023.00	1648	20230209	-40.84	957	20231016	1.88	1648	-40.84	20230209	957	1.88	20231016	1648	-40.84	20230209	957	1.88	20231016	2.61	N	064800	100	83 억	1529200	N	N	N	N
76	20231018	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	971	0	3	0.00	46331900	47799	72.34	959	976	959	1262	680	971	969.31	1.83	-4589	988	979	968	959	948	984	964	84	291	100	620	1	1	83747117	813	-4.20	0.48	12	0.06	-231.00	2023.00	1648	20230209	-41.08	957	20231016	1.46	1648	-41.08	20230209	957	1.46	20231016	1648	-41.08	20230209	957	1.46	20231016	2.61	N	064800	100	83 억	1529200	N	N	N	N
77	20231018	130509	57	100.00	KOSDAQ		유통	N	N	N	N	N	971	0	3	0.00	26969552	27810	42.09	959	976	959	1262	680	971	969.78	1.83	-2659	988	979	968	959	948	984	964	84	291	100	620	1	1	83747117	813	-4.20	0.48	12	0.03	-231.00	2023.00	1648	20230209	-41.08	957	20231016	1.46	1648	-41.08	20230209	957	1.46	20231016	1648	-41.08	20230209	957	1.46	20231016	2.61	N	064800	100	83 억	1529200	N	N	N	N
78	20231018	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	971	0	3	0.00	17043635	17587	26.62	959	976	959	1262	680	971	969.10	1.83	-492	988	979	968	959	948	984	964	84	291	100	620	1	1	83747117	813	-4.20	0.48	12	0.02	-231.00	2023.00	1648	20230209	-41.08	957	20231016	1.46	1648	-41.08	20230209	957	1.46	20231016	1648	-41.08	20230209	957	1.46	20231016	2.61	N	064800	100	83 억	1529200	N	N	N	N
79	20231018	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	972	1	2	0.10	13915652	14367	21.74	959	976	959	1262	680	971	968.58	1.83	63	988	979	968	959	948	984	964	84	291	100	620	1	1	83747117	814	-4.21	0.48	12	0.02	-231.00	2023.00	1648	20230209	-41.02	957	20231016	1.57	1648	-41.02	20230209	957	1.57	20231016	1648	-41.02	20230209	957	1.57	20231016	2.61	N	064800	100	83 억	1529200	N	N	N	N
80	20231018	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	972	1	2	0.10	11224912	11600	17.56	959	976	959	1262	680	971	967.66	1.83	885	988	979	968	959	948	984	964	84	291	100	620	1	1	83747117	814	-4.21	0.48	12	0.01	-231.00	2023.00	1648	20230209	-41.02	957	20231016	1.57	1648	-41.02	20230209	957	1.57	20231016	1648	-41.02	20230209	957	1.57	20231016	2.61	N	064800	100	83 억	1529200	N	N	N	N
81	20231018	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-1	5	-0.10	2181511	2269	3.43	959	976	959	1262	680	971	961.44	1.83	559	988	979	968	959	948	984	964	84	291	100	620	1	1	83747117	812	-4.20	0.48	12	0.00	-231.00	2023.00	1648	20230209	-41.14	957	20231016	1.36	1648	-41.14	20230209	957	1.36	20231016	1648	-41.14	20230209	957	1.36	20231016	2.61	N	064800	100	83 억	1529200	N	N	N	N
82	20231017	160515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	971	14	2	1.46	64118509	66067	52.50	957	977	957	1244	670	957	970.51	1.82	4079	1005	981	969	945	933	975	939	84	287	100	610	1	1	83747117	813	-4.20	0.48	12	0.08	-231.00	2023.00	1648	20230209	-41.08	957	20231017	1.46	1648	-41.08	20230209	957	1.46	20231017	1648	-41.08	20230209	957	1.46	20231017	2.65	N	064800	100	83 억	1525121	N	N	N	N
83	20231017	150516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	975	18	2	1.88	45536060	46953	37.31	957	977	957	1244	670	957	969.82	1.82	2176	1005	981	969	945	933	975	939	84	287	100	610	1	1	83747117	817	-4.22	0.48	12	0.06	-231.00	2023.00	1648	20230209	-40.84	957	20231017	1.88	1648	-40.84	20230209	957	1.88	20231017	1648	-40.84	20230209	957	1.88	20231017	2.65	N	064800	100	83 억	1525121	N	N	N	N
84	20231017	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	977	20	2	2.09	34788466	35913	28.54	957	977	957	1244	670	957	968.69	1.82	6880	1005	981	969	945	933	975	939	84	287	100	610	1	1	83747117	818	-4.23	0.48	12	0.04	-231.00	2023.00	1648	20230209	-40.72	957	20231017	2.09	1648	-40.72	20230209	957	2.09	20231017	1648	-40.72	20230209	957	2.09	20231017	2.65	N	064800	100	83 억	1525121	N	N	N	N
85	20231017	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	975	18	2	1.88	31869578	32924	26.16	957	976	957	1244	670	957	967.97	1.82	5891	1005	981	969	945	933	975	939	84	287	100	610	1	1	83747117	817	-4.22	0.48	12	0.04	-231.00	2023.00	1648	20230209	-40.84	957	20231017	1.88	1648	-40.84	20230209	957	1.88	20231017	1648	-40.84	20230209	957	1.88	20231017	2.65	N	064800	100	83 억	1525121	N	N	N	N
86	20231017	120514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	973	16	2	1.67	27515419	28449	22.61	957	975	957	1244	670	957	967.18	1.82	6508	1005	981	969	945	933	975	939	84	287	100	610	1	1	83747117	815	-4.21	0.48	12	0.03	-231.00	2023.00	1648	20230209	-40.96	957	20231017	1.67	1648	-40.96	20230209	957	1.67	20231017	1648	-40.96	20230209	957	1.67	20231017	2.65	N	064800	100	83 억	1525121	N	N	N	N
87	20231017	110510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	975	18	2	1.88	25208526	26081	20.73	957	975	957	1244	670	957	966.55	1.82	5971	1005	981	969	945	933	975	939	84	287	100	610	1	1	83747117	817	-4.22	0.48	12	0.03	-231.00	2023.00	1648	20230209	-40.84	957	20231017	1.88	1648	-40.84	20230209	957	1.88	20231017	1648	-40.84	20230209	957	1.88	20231017	2.65	N	064800	100	83 억	1525121	N	N	N	N
88	20231017	100507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	972	15	2	1.57	21771235	22545	17.92	957	972	957	1244	670	957	965.68	1.82	3527	1005	981	969	945	933	975	939	84	287	100	610	1	1	83747117	814	-4.21	0.48	12	0.03	-231.00	2023.00	1648	20230209	-41.02	957	20231017	1.57	1648	-41.02	20230209	957	1.57	20231017	1648	-41.02	20230209	957	1.57	20231017	2.65	N	064800	100	83 억	1525121	N	N	N	N
89	20231017	090511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	962	5	2	0.52	967582	1011	0.80	957	962	957	1244	670	957	957.05	1.82	-10	1005	981	969	945	933	975	939	84	287	100	610	1	1	83747117	806	-4.16	0.48	12	0.00	-231.00	2023.00	1648	20230209	-41.63	957	20231017	0.52	1648	-41.63	20230209	957	0.52	20231017	1648	-41.63	20230209	957	0.52	20231017	2.65	N	064800	100	83 억	1525121	N	N	N	N
90	20231016	160511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	957	-35	5	-3.53	121779612	125825	121.20	989	993	957	1289	695	992	967.85	1.84	-14920	1006	998	989	981	972	994	977	84	297	100	630	1	1	83747117	801	-4.14	0.47	12	0.15	-231.00	2023.00	1648	20230209	-41.93	957	20231016	0.00	1648	-41.93	20230209	957	0.00	20231016	1648	-41.93	20230209	957	0.00	20231016	2.62	N	064800	100	83 억	1540041	N	N	N	N
91	20231016	150510	57	100.00	KOSDAQ		유통	N	N	N	N	N	960	-32	5	-3.23	108397192	111853	107.75	989	993	960	1289	695	992	969.10	1.84	-8957	1006	998	989	981	972	994	977	84	297	100	630	1	1	83747117	804	-4.16	0.47	12	0.13	-231.00	2023.00	1648	20230209	-41.75	958	20230726	0.21	1648	-41.75	20230209	958	0.21	20230726	1648	-41.75	20230209	958	0.21	20230726	2.62	N	064800	100	83 억	1540041	N	N	N	N
92	20231016	140510	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	-15	5	-1.51	63900922	65600	63.19	989	993	967	1289	695	992	974.10	1.84	-5529	1006	998	989	981	972	994	977	84	297	100	630	1	1	83747117	818	-4.23	0.48	12	0.08	-231.00	2023.00	1648	20230209	-40.72	958	20230726	1.98	1648	-40.72	20230209	958	1.98	20230726	1648	-40.72	20230209	958	1.98	20230726	2.62	N	064800	100	83 억	1540041	N	N	N	N
93	20231016	130509	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	-17	5	-1.71	60765207	62375	60.08	989	993	968	1289	695	992	974.19	1.84	-5095	1006	998	989	981	972	994	977	84	297	100	630	1	1	83747117	817	-4.22	0.48	12	0.07	-231.00	2023.00	1648	20230209	-40.84	958	20230726	1.77	1648	-40.84	20230209	958	1.77	20230726	1648	-40.84	20230209	958	1.77	20230726	2.62	N	064800	100	83 억	1540041	N	N	N	N
94	20231016	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	-14	5	-1.41	31931475	32679	31.48	989	993	970	1289	695	992	977.13	1.84	-1059	1006	998	989	981	972	994	977	84	297	100	630	1	1	83747117	819	-4.23	0.48	12	0.04	-231.00	2023.00	1648	20230209	-40.66	958	20230726	2.09	1648	-40.66	20230209	958	2.09	20230726	1648	-40.66	20230209	958	2.09	20230726	2.62	N	064800	100	83 억	1540041	N	N	N	N
95	20231016	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-7	5	-0.71	15248776	15517	14.95	989	993	970	1289	695	992	982.71	1.84	-2304	1006	998	989	981	972	994	977	84	297	100	630	1	1	83747117	825	-4.26	0.49	12	0.02	-231.00	2023.00	1648	20230209	-40.23	958	20230726	2.82	1648	-40.23	20230209	958	2.82	20230726	1648	-40.23	20230209	958	2.82	20230726	2.62	N	064800	100	83 억	1540041	N	N	N	N
96	20231016	100502	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	-6	5	-0.60	14091139	14339	13.81	989	993	970	1289	695	992	982.71	1.84	-1660	1006	998	989	981	972	994	977	84	297	100	630	1	1	83747117	826	-4.27	0.49	12	0.02	-231.00	2023.00	1648	20230209	-40.17	958	20230726	2.92	1648	-40.17	20230209	958	2.92	20230726	1648	-40.17	20230209	958	2.92	20230726	2.62	N	064800	100	83 억	1540041	N	N	N	N
97	20231016	090506	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	-4	5	-0.40	349400	355	0.34	989	989	983	1289	695	992	984.23	1.84	-290	1006	998	989	981	972	994	977	84	297	100	630	1	1	83747117	827	-4.28	0.49	12	0.00	-231.00	2023.00	1648	20230209	-40.05	958	20230726	3.13	1648	-40.05	20230209	958	3.13	20230726	1648	-40.05	20230209	958	3.13	20230726	2.62	N	064800	100	83 억	1540041	N	N	N	N
98	20231012	160518	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-2	5	-0.20	85076520	85818	72.24	962	1003	961	1298	700	999	990.39	1.83	6393	1017	1008	994	985	971	1012	989	84	299	100	630	1	1	83747117	835	-4.32	0.49	12	0.10	-231.00	2023.00	1648	20230209	-39.50	958	20230726	4.07	1648	-39.50	20230209	958	4.07	20230726	1648	-39.50	20230209	958	4.07	20230726	2.71	N	064800	100	83 억	1531974	N	N	N	N
99	20231012	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	-5	5	-0.50	65610218	66275	55.79	962	1003	961	1298	700	999	989.97	1.83	6620	1017	1008	994	985	971	1012	989	84	299	100	630	1	1	83747117	832	-4.30	0.49	12	0.08	-231.00	2023.00	1648	20230209	-39.68	958	20230726	3.76	1648	-39.68	20230209	958	3.76	20230726	1648	-39.68	20230209	958	3.76	20230726	2.71	N	064800	100	83 억	1531974	N	N	N	N
100	20231012	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-2	5	-0.20	51484638	52073	43.83	962	1003	961	1298	700	999	988.70	1.83	2735	1017	1008	994	985	971	1012	989	84	299	100	630	1	1	83747117	835	-4.32	0.49	12	0.06	-231.00	2023.00	1648	20230209	-39.50	958	20230726	4.07	1648	-39.50	20230209	958	4.07	20230726	1648	-39.50	20230209	958	4.07	20230726	2.71	N	064800	100	83 억	1531974	N	N	N	N
101	20231012	130508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	4	2	0.40	47929735	48515	40.84	962	1003	961	1298	700	999	987.94	1.83	2227	1017	1008	994	985	971	1012	989	84	299	100	630	1	1	83747117	840	-4.34	0.50	12	0.06	-231.00	2023.00	1648	20230209	-39.14	958	20230726	4.70	1648	-39.14	20230209	958	4.70	20230726	1648	-39.14	20230209	958	4.70	20230726	2.71	N	064800	100	83 억	1531974	N	N	N	N
102	20231012	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	-5	5	-0.50	23931445	24475	20.60	962	1000	961	1298	700	999	977.79	1.83	64	1017	1008	994	985	971	1012	989	84	299	100	630	1	1	83747117	832	-4.30	0.49	12	0.03	-231.00	2023.00	1648	20230209	-39.68	958	20230726	3.76	1648	-39.68	20230209	958	3.76	20230726	1648	-39.68	20230209	958	3.76	20230726	2.71	N	064800	100	83 억	1531974	N	N	N	N
103	20231012	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	-3	5	-0.30	19813723	20314	17.10	962	1000	961	1298	700	999	975.37	1.83	121	1017	1008	994	985	971	1012	989	84	299	100	630	1	1	83747117	834	-4.31	0.49	12	0.02	-231.00	2023.00	1648	20230209	-39.56	958	20230726	3.97	1648	-39.56	20230209	958	3.97	20230726	1648	-39.56	20230209	958	3.97	20230726	2.71	N	064800	100	83 억	1531974	N	N	N	N
104	20231012	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	-4	5	-0.40	18295946	18783	15.81	962	1000	961	1298	700	999	974.07	1.83	121	1017	1008	994	985	971	1012	989	84	299	100	630	1	1	83747117	833	-4.31	0.49	12	0.02	-231.00	2023.00	1648	20230209	-39.62	958	20230726	3.86	1648	-39.62	20230209	958	3.86	20230726	1648	-39.62	20230209	958	3.86	20230726	2.71	N	064800	100	83 억	1531974	N	N	N	N
105	20231012	090515	57	100.00	KOSDAQ		유통	N	N	N	N	N	991	-8	5	-0.80	12244241	12667	10.66	962	992	961	1298	700	999	966.63	1.83	887	1017	1008	994	985	971	1012	989	84	299	100	630	1	1	83747117	830	-4.29	0.49	12	0.02	-231.00	2023.00	1648	20230209	-39.87	958	20230726	3.44	1648	-39.87	20230209	958	3.44	20230726	1648	-39.87	20230209	958	3.44	20230726	2.71	N	064800	100	83 억	1531974	N	N	N	N
106	20231011	160510	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	0	3	0.00	117803565	118791	200.28	993	1003	980	1298	700	999	991.68	1.81	14983	1022	1010	993	981	964	1016	987	84	299	100	630	1	1	83747117	837	-4.32	0.49	12	0.14	-231.00	2023.00	1648	20230209	-39.38	958	20230726	4.28	1648	-39.38	20230209	958	4.28	20230726	1648	-39.38	20230209	958	4.28	20230726	2.73	N	064800	100	83 억	1516991	N	N	N	N
107	20231011	150510	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	0	3	0.00	117125344	118112	199.13	993	1003	980	1298	700	999	991.65	1.81	14983	1022	1010	993	981	964	1016	987	84	299	100	630	1	1	83747117	837	-4.32	0.49	12	0.14	-231.00	2023.00	1648	20230209	-39.38	958	20230726	4.28	1648	-39.38	20230209	958	4.28	20230726	1648	-39.38	20230209	958	4.28	20230726	2.73	N	064800	100	83 억	1516991	N	N	N	N
108	20231011	140515	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	-1	5	-0.10	108650624	109568	184.73	993	1003	980	1298	700	999	991.63	1.81	14069	1022	1010	993	981	964	1016	987	84	299	100	630	1	1	83747117	836	-4.32	0.49	12	0.13	-231.00	2023.00	1648	20230209	-39.44	958	20230726	4.18	1648	-39.44	20230209	958	4.18	20230726	1648	-39.44	20230209	958	4.18	20230726	2.73	N	064800	100	83 억	1516991	N	N	N	N
109	20231011	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	-1	5	-0.10	98005587	98871	166.69	993	1003	980	1298	700	999	991.25	1.81	11669	1022	1010	993	981	964	1016	987	84	299	100	630	1	1	83747117	836	-4.32	0.49	12	0.12	-231.00	2023.00	1648	20230209	-39.44	958	20230726	4.18	1648	-39.44	20230209	958	4.18	20230726	1648	-39.44	20230209	958	4.18	20230726	2.73	N	064800	100	83 억	1516991	N	N	N	N
110	20231011	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-2	5	-0.20	90277394	91129	153.64	993	1003	980	1298	700	999	990.65	1.81	8908	1022	1010	993	981	964	1016	987	84	299	100	630	1	1	83747117	835	-4.32	0.49	12	0.11	-231.00	2023.00	1648	20230209	-39.50	958	20230726	4.07	1648	-39.50	20230209	958	4.07	20230726	1648	-39.50	20230209	958	4.07	20230726	2.73	N	064800	100	83 억	1516991	N	N	N	N
111	20231011	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	1	2	0.10	87728682	88574	149.33	993	1003	980	1298	700	999	990.46	1.81	8868	1022	1010	993	981	964	1016	987	84	299	100	630	1	1	83747117	837	-4.33	0.49	12	0.11	-231.00	2023.00	1648	20230209	-39.32	958	20230726	4.38	1648	-39.32	20230209	958	4.38	20230726	1648	-39.32	20230209	958	4.38	20230726	2.73	N	064800	100	83 억	1516991	N	N	N	N
112	20231011	100507	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-2	5	-0.20	59000654	59737	100.71	993	999	980	1298	700	999	987.67	1.81	4909	1022	1010	993	981	964	1016	987	84	299	100	630	1	1	83747117	835	-4.32	0.49	12	0.07	-231.00	2023.00	1648	20230209	-39.50	958	20230726	4.07	1648	-39.50	20230209	958	4.07	20230726	1648	-39.50	20230209	958	4.07	20230726	2.73	N	064800	100	83 억	1516991	N	N	N	N
113	20231011	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	0	3	0.00	668710	673	1.13	993	999	993	1298	700	999	993.63	1.81	-159	1022	1010	993	981	964	1016	987	84	299	100	630	1	1	83747117	837	-4.32	0.49	12	0.00	-231.00	2023.00	1648	20230209	-39.38	958	20230726	4.28	1648	-39.38	20230209	958	4.28	20230726	1648	-39.38	20230209	958	4.28	20230726	2.73	N	064800	100	83 억	1516991	N	N	N	N
114	20231010	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	7	2	0.71	58791623	59308	76.90	995	1005	976	1289	695	992	991.13	1.84	-25644	1016	1004	998	986	980	1001	983	84	297	100	630	1	1	83747117	837	-4.32	0.49	12	0.07	-231.00	2023.00	1648	20230209	-39.38	958	20230726	4.28	1648	-39.38	20230209	958	4.28	20230726	1648	-39.38	20230209	958	4.28	20230726	2.75	N	064800	100	83 억	1540098	N	N	N	N
115	20231010	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-7	5	-0.71	53876333	54355	70.48	995	1005	976	1289	695	992	991.19	1.84	-25638	1016	1004	998	986	980	1001	983	84	297	100	630	1	1	83747117	825	-4.26	0.49	12	0.06	-231.00	2023.00	1648	20230209	-40.23	958	20230726	2.82	1648	-40.23	20230209	958	2.82	20230726	1648	-40.23	20230209	958	2.82	20230726	2.75	N	064800	100	83 억	1540098	N	N	N	N
116	20231010	140506	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	-8	5	-0.81	41433213	41678	54.04	995	1005	984	1289	695	992	994.13	1.84	-13164	1016	1004	998	986	980	1001	983	84	297	100	630	1	1	83747117	824	-4.26	0.49	12	0.05	-231.00	2023.00	1648	20230209	-40.29	958	20230726	2.71	1648	-40.29	20230209	958	2.71	20230726	1648	-40.29	20230209	958	2.71	20230726	2.75	N	064800	100	83 억	1540098	N	N	N	N
117	20231010	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	-2	5	-0.20	35864532	36029	46.71	995	1005	985	1289	695	992	995.44	1.84	-7917	1016	1004	998	986	980	1001	983	84	297	100	630	1	1	83747117	829	-4.29	0.49	12	0.04	-231.00	2023.00	1648	20230209	-39.93	958	20230726	3.34	1648	-39.93	20230209	958	3.34	20230726	1648	-39.93	20230209	958	3.34	20230726	2.75	N	064800	100	83 억	1540098	N	N	N	N
118	20231010	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	3	2	0.30	19980154	19983	25.91	995	1005	995	1289	695	992	999.86	1.84	-1689	1016	1004	998	986	980	1001	983	84	297	100	630	1	1	83747117	833	-4.31	0.49	12	0.02	-231.00	2023.00	1648	20230209	-39.62	958	20230726	3.86	1648	-39.62	20230209	958	3.86	20230726	1648	-39.62	20230209	958	3.86	20230726	2.75	N	064800	100	83 억	1540098	N	N	N	N
119	20231010	110454	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	6	2	0.60	15629091	15622	20.26	995	1005	995	1289	695	992	1000.45	1.84	-300	1016	1004	998	986	980	1001	983	84	297	100	630	1	1	83747117	836	-4.32	0.49	12	0.02	-231.00	2023.00	1648	20230209	-39.44	958	20230726	4.18	1648	-39.44	20230209	958	4.18	20230726	1648	-39.44	20230209	958	4.18	20230726	2.75	N	064800	100	83 억	1540098	N	N	N	N
120	20231010	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	10	2	1.01	10007231	9999	12.96	995	1005	995	1289	695	992	1000.82	1.84	662	1016	1004	998	986	980	1001	983	84	297	100	630	1	1	83747117	839	-4.34	0.50	12	0.01	-231.00	2023.00	1648	20230209	-39.20	958	20230726	4.59	1648	-39.20	20230209	958	4.59	20230726	1648	-39.20	20230209	958	4.59	20230726	2.75	N	064800	100	83 억	1540098	N	N	N	N
121	20231010	090456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	9	2	0.91	1208181	1207	1.56	995	1005	995	1289	695	992	1000.98	1.84	-1	1016	1004	998	986	980	1001	983	84	297	100	630	1	1	83747117	838	-4.33	0.49	12	0.00	-231.00	2023.00	1648	20230209	-39.26	958	20230726	4.49	1648	-39.26	20230209	958	4.49	20230726	1648	-39.26	20230209	958	4.49	20230726	2.75	N	064800	100	83 억	1540098	N	N	N	N
122	20231006	160502	57	100.00	KOSDAQ		유통	N	N	N	N	N	992	-8	5	-0.80	76844008	76926	124.30	992	1010	992	1300	700	1000	998.93	1.82	11534	1047	1023	1011	987	975	1035	999	84	300	100	640	1	1	83747117	831	-4.29	0.49	12	0.09	-231.00	2023.00	1648	20230209	-39.81	958	20230726	3.55	1648	-39.81	20230209	958	3.55	20230726	1648	-39.81	20230209	958	3.55	20230726	2.74	N	064800	100	83 억	1526903	N	N	N	N
123	20231006	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	0	3	0.00	55174924	55107	89.05	992	1010	992	1300	700	1000	1001.23	1.82	11017	1047	1023	1011	987	975	1035	999	84	300	100	640	1	1	83747117	837	-4.33	0.49	12	0.07	-231.00	2023.00	1648	20230209	-39.32	958	20230726	4.38	1648	-39.32	20230209	958	4.38	20230726	1648	-39.32	20230209	958	4.38	20230726	2.74	N	064800	100	83 억	1526903	N	N	N	N
124	20231006	140453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	1	2	0.10	48133920	48064	77.67	992	1010	992	1300	700	1000	1001.45	1.82	9456	1047	1023	1011	987	975	1035	999	84	300	100	640	1	1	83747117	838	-4.33	0.49	12	0.06	-231.00	2023.00	1648	20230209	-39.26	958	20230726	4.49	1648	-39.26	20230209	958	4.49	20230726	1648	-39.26	20230209	958	4.49	20230726	2.74	N	064800	100	83 억	1526903	N	N	N	N
125	20231006	130452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	0	3	0.00	36489417	36424	58.86	992	1010	992	1300	700	1000	1001.80	1.82	8412	1047	1023	1011	987	975	1035	999	84	300	100	640	1	1	83747117	837	-4.33	0.49	12	0.04	-231.00	2023.00	1648	20230209	-39.32	958	20230726	4.38	1648	-39.32	20230209	958	4.38	20230726	1648	-39.32	20230209	958	4.38	20230726	2.74	N	064800	100	83 억	1526903	N	N	N	N
126	20231006	120447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	5	2	0.50	26647847	26588	42.96	992	1010	992	1300	700	1000	1002.25	1.82	8375	1047	1023	1011	987	975	1035	999	84	300	100	640	1	1	83747117	842	-4.35	0.50	12	0.03	-231.00	2023.00	1648	20230209	-39.02	958	20230726	4.91	1648	-39.02	20230209	958	4.91	20230726	1648	-39.02	20230209	958	4.91	20230726	2.74	N	064800	100	83 억	1526903	N	N	N	N
127	20231006	110445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	7	2	0.70	26218211	26161	42.27	992	1010	992	1300	700	1000	1002.19	1.82	8375	1047	1023	1011	987	975	1035	999	84	300	100	640	1	1	83747117	843	-4.36	0.50	12	0.03	-231.00	2023.00	1648	20230209	-38.90	958	20230726	5.11	1648	-38.90	20230209	958	5.11	20230726	1648	-38.90	20230209	958	5.11	20230726	2.74	N	064800	100	83 억	1526903	N	N	N	N
128	20231006	100449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	6	2	0.60	22720084	22686	36.66	992	1010	992	1300	700	1000	1001.50	1.82	5576	1047	1023	1011	987	975	1035	999	84	300	100	640	1	1	83747117	842	-4.35	0.50	12	0.03	-231.00	2023.00	1648	20230209	-38.96	958	20230726	5.01	1648	-38.96	20230209	958	5.01	20230726	1648	-38.96	20230209	958	5.01	20230726	2.74	N	064800	100	83 억	1526903	N	N	N	N
129	20231006	090445	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	9	2	0.90	5715334	5760	9.31	992	1010	992	1300	700	1000	992.25	1.82	-736	1047	1023	1011	987	975	1035	999	84	300	100	640	1	1	83747117	845	-4.37	0.50	12	0.01	-231.00	2023.00	1648	20230209	-38.77	958	20230726	5.32	1648	-38.77	20230209	958	5.32	20230726	1648	-38.77	20230209	958	5.32	20230726	2.74	N	064800	100	83 억	1526903	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History