KissMeData/060280/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	13120	-840	5	-6.02	9970179690	737030	129.55	14170	14330	12980	18140	9780	13960	13528.38	3.59	-75474	14366	14162	13846	13642	13326	14265	13745	205	4180	500	8930	10	1	40955990	5373	-156.19	6.25	12	1.80	-84.00	2099.00	25750	20230824	-49.05	6350	20221226	106.61	25750	-49.05	20230824	6650	97.29	20230103	25750	-49.05	20230824	6350	106.61	20221226	3.04	N	060280	500	204 억	1470123	N	N	665	N	N
3	20231031	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	13190	-770	5	-5.52	9356379120	690271	121.34	14170	14330	12980	18140	9780	13960	13554.65	3.59	-84773	14366	14162	13846	13642	13326	14265	13745	205	4180	500	8930	10	1	40955990	5402	-157.02	6.28	12	1.69	-84.00	2099.00	25750	20230824	-48.78	6350	20221226	107.72	25750	-48.78	20230824	6650	98.35	20230103	25750	-48.78	20230824	6350	107.72	20221226	3.04	N	060280	500	204 억	1470123	N	N	73	N	N
4	20231031	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	13140	-820	5	-5.87	7951033700	582969	102.47	14170	14330	13050	18140	9780	13960	13638.86	3.59	-109523	14366	14162	13846	13642	13326	14265	13745	205	4180	500	8930	10	1	40955990	5382	-156.43	6.26	12	1.42	-84.00	2099.00	25750	20230824	-48.97	6350	20221226	106.93	25750	-48.97	20230824	6650	97.59	20230103	25750	-48.97	20230824	6350	106.93	20221226	3.04	N	060280	500	204 억	1470123	N	N	73	N	N
5	20231031	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	13200	-760	5	-5.44	7160773860	522795	91.90	14170	14330	13130	18140	9780	13960	13697.10	3.59	-109171	14366	14162	13846	13642	13326	14265	13745	205	4180	500	8930	10	1	40955990	5406	-157.14	6.29	12	1.28	-84.00	2099.00	25750	20230824	-48.74	6350	20221226	107.87	25750	-48.74	20230824	6650	98.50	20230103	25750	-48.74	20230824	6350	107.87	20221226	3.04	N	060280	500	204 억	1470123	N	N	73	N	N
6	20231031	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	13290	-670	5	-4.80	6273973310	455722	80.11	14170	14330	13240	18140	9780	13960	13767.11	3.59	-107836	14366	14162	13846	13642	13326	14265	13745	205	4180	500	8930	10	1	40955990	5443	-158.21	6.33	12	1.11	-84.00	2099.00	25750	20230824	-48.39	6350	20221226	109.29	25750	-48.39	20230824	6650	99.85	20230103	25750	-48.39	20230824	6350	109.29	20221226	3.04	N	060280	500	204 억	1470123	N	N	73	N	N
7	20231031	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	-410	5	-2.94	4905806720	353576	62.15	14170	14330	13460	18140	9780	13960	13874.83	3.59	-103589	14366	14162	13846	13642	13326	14265	13745	205	4180	500	8930	10	1	40955990	5550	-161.31	6.46	12	0.86	-84.00	2099.00	25750	20230824	-47.38	6350	20221226	113.39	25750	-47.38	20230824	6650	103.76	20230103	25750	-47.38	20230824	6350	113.39	20221226	3.04	N	060280	500	204 억	1470123	N	N	73	N	N
8	20231031	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	-330	5	-2.36	3973476900	284815	50.06	14170	14330	13560	18140	9780	13960	13951.08	3.59	-82345	14366	14162	13846	13642	13326	14265	13745	205	4180	500	8930	10	1	40955990	5582	-162.26	6.49	12	0.70	-84.00	2099.00	25750	20230824	-47.07	6350	20221226	114.65	25750	-47.07	20230824	6650	104.96	20230103	25750	-47.07	20230824	6350	114.65	20221226	3.04	N	060280	500	204 억	1470123	N	N	73	N	N
9	20231031	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	100	2	0.72	1353891800	95472	16.78	14170	14330	14040	18140	9780	13960	14181.04	3.59	-1640	14366	14162	13846	13642	13326	14265	13745	205	4180	500	8930	10	1	40955990	5758	-167.38	6.70	12	0.23	-84.00	2099.00	25750	20230824	-45.40	6350	20221226	121.42	25750	-45.40	20230824	6650	111.43	20230103	25750	-45.40	20230824	6350	121.42	20221226	3.04	N	060280	500	204 억	1470123	N	N	73	N	N
10	20231030	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	13960	180	2	1.31	7786344980	561483	105.63	13610	14050	13530	17910	9650	13780	13867.55	3.70	-47318	14420	14100	13700	13380	12980	14260	13540	205	4130	500	8810	10	1	40955990	5717	-166.19	6.65	12	1.37	-84.00	2099.00	25750	20230824	-45.79	6350	20221226	119.84	25750	-45.79	20230824	6650	109.92	20230103	25750	-45.79	20230824	6350	119.84	20221226	3.06	N	060280	500	204 억	1515242	N	N	73	N	N
11	20231030	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	13880	100	2	0.73	7368645980	531501	99.99	13610	14050	13530	17910	9650	13780	13864.17	3.70	-51284	14420	14100	13700	13380	12980	14260	13540	205	4130	500	8810	10	1	40955990	5685	-165.24	6.61	12	1.30	-84.00	2099.00	25750	20230824	-46.10	6350	20221226	118.58	25750	-46.10	20230824	6650	108.72	20230103	25750	-46.10	20230824	6350	118.58	20221226	3.06	N	060280	500	204 억	1515242	N	N	95	N	N
12	20231030	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	13910	130	2	0.94	6782371310	489289	92.05	13610	14050	13530	17910	9650	13780	13862.04	3.70	-67419	14420	14100	13700	13380	12980	14260	13540	205	4130	500	8810	10	1	40955990	5697	-165.60	6.63	12	1.19	-84.00	2099.00	25750	20230824	-45.98	6350	20221226	119.06	25750	-45.98	20230824	6650	109.17	20230103	25750	-45.98	20230824	6350	119.06	20221226	3.06	N	060280	500	204 억	1515242	N	N	95	N	N
13	20231030	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	13980	200	2	1.45	5792190810	418260	78.69	13610	14010	13530	17910	9650	13780	13848.64	3.70	-73134	14420	14100	13700	13380	12980	14260	13540	205	4130	500	8810	10	1	40955990	5726	-166.43	6.66	12	1.02	-84.00	2099.00	25750	20230824	-45.71	6350	20221226	120.16	25750	-45.71	20230824	6650	110.23	20230103	25750	-45.71	20230824	6350	120.16	20221226	3.06	N	060280	500	204 억	1515242	N	N	95	N	N
14	20231030	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	13770	-10	5	-0.07	5042223740	364226	68.52	13610	14010	13530	17910	9650	13780	13844.03	3.70	-87383	14420	14100	13700	13380	12980	14260	13540	205	4130	500	8810	10	1	40955990	5640	-163.93	6.56	12	0.89	-84.00	2099.00	25750	20230824	-46.52	6350	20221226	116.85	25750	-46.52	20230824	6650	107.07	20230103	25750	-46.52	20230824	6350	116.85	20221226	3.06	N	060280	500	204 억	1515242	N	N	95	N	N
15	20231030	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	13920	140	2	1.02	4596722880	332019	62.46	13610	14010	13530	17910	9650	13780	13845.17	3.70	-83309	14420	14100	13700	13380	12980	14260	13540	205	4130	500	8810	10	1	40955990	5701	-165.71	6.63	12	0.81	-84.00	2099.00	25750	20230824	-45.94	6350	20221226	119.21	25750	-45.94	20230824	6650	109.32	20230103	25750	-45.94	20230824	6350	119.21	20221226	3.06	N	060280	500	204 억	1515242	N	N	95	N	N
16	20231030	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	13810	30	2	0.22	3493960350	252180	47.44	13610	14010	13530	17910	9650	13780	13855.65	3.70	-68295	14420	14100	13700	13380	12980	14260	13540	205	4130	500	8810	10	1	40955990	5656	-164.40	6.58	12	0.62	-84.00	2099.00	25750	20230824	-46.37	6350	20221226	117.48	25750	-46.37	20230824	6650	107.67	20230103	25750	-46.37	20230824	6350	117.48	20221226	3.06	N	060280	500	204 억	1515242	N	N	95	N	N
17	20231030	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	-150	5	-1.09	329448980	24072	4.53	13610	13830	13610	17910	9650	13780	13677.06	3.70	-1814	14420	14100	13700	13380	12980	14260	13540	205	4130	500	8810	10	1	40955990	5582	-162.26	6.49	12	0.06	-84.00	2099.00	25750	20230824	-47.07	6350	20221226	114.65	25750	-47.07	20230824	6650	104.96	20230103	25750	-47.07	20230824	6350	114.65	20221226	3.06	N	060280	500	204 억	1515242	N	N	95	N	N
18	20231027	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	13780	200	2	1.47	7208492640	526358	111.57	13680	14020	13300	17650	9510	13580	13694.06	3.59	45340	14346	13962	13656	13272	12966	14155	13465	205	4070	500	8690	10	1	40955990	5644	-164.05	6.57	12	1.29	-84.00	2099.00	25750	20230824	-46.49	6350	20221226	117.01	25750	-46.49	20230824	6650	107.22	20230103	25750	-46.49	20230824	6350	117.01	20221226	3.04	N	060280	500	204 억	1469903	N	N	95	N	N
19	20231027	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	13650	70	2	0.52	6686706660	488298	103.50	13680	14020	13300	17650	9510	13580	13693.93	3.59	40347	14346	13962	13656	13272	12966	14155	13465	205	4070	500	8690	10	1	40955990	5590	-162.50	6.50	12	1.19	-84.00	2099.00	25750	20230824	-46.99	6350	20221226	114.96	25750	-46.99	20230824	6650	105.26	20230103	25750	-46.99	20230824	6350	114.96	20221226	3.04	N	060280	500	204 억	1469903	N	N	529	N	N
20	20231027	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	13610	30	2	0.22	5888567770	429715	91.08	13680	14020	13300	17650	9510	13580	13703.46	3.59	29299	14346	13962	13656	13272	12966	14155	13465	205	4070	500	8690	10	1	40955990	5574	-162.02	6.48	12	1.05	-84.00	2099.00	25750	20230824	-47.15	6350	20221226	114.33	25750	-47.15	20230824	6650	104.66	20230103	25750	-47.15	20230824	6350	114.33	20221226	3.04	N	060280	500	204 억	1469903	N	N	529	N	N
21	20231027	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	13610	30	2	0.22	4946589330	360314	76.37	13680	14020	13300	17650	9510	13580	13728.60	3.59	8127	14346	13962	13656	13272	12966	14155	13465	205	4070	500	8690	10	1	40955990	5574	-162.02	6.48	12	0.88	-84.00	2099.00	25750	20230824	-47.15	6350	20221226	114.33	25750	-47.15	20230824	6650	104.66	20230103	25750	-47.15	20230824	6350	114.33	20221226	3.04	N	060280	500	204 억	1469903	N	N	529	N	N
22	20231027	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	13800	220	2	1.62	4321392180	314664	66.70	13680	14020	13300	17650	9510	13580	13733.42	3.59	-2476	14346	13962	13656	13272	12966	14155	13465	205	4070	500	8690	10	1	40955990	5652	-164.29	6.57	12	0.77	-84.00	2099.00	25750	20230824	-46.41	6350	20221226	117.32	25750	-46.41	20230824	6650	107.52	20230103	25750	-46.41	20230824	6350	117.32	20221226	3.04	N	060280	500	204 억	1469903	N	N	529	N	N
23	20231027	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	13900	320	2	2.36	3763012430	274445	58.17	13680	14020	13300	17650	9510	13580	13711.41	3.59	-2510	14346	13962	13656	13272	12966	14155	13465	205	4070	500	8690	10	1	40955990	5693	-165.48	6.62	12	0.67	-84.00	2099.00	25750	20230824	-46.02	6350	20221226	118.90	25750	-46.02	20230824	6650	109.02	20230103	25750	-46.02	20230824	6350	118.90	20221226	3.04	N	060280	500	204 억	1469903	N	N	529	N	N
24	20231027	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	-80	5	-0.59	2190103470	160763	34.08	13680	13980	13300	17650	9510	13580	13623.21	3.59	-26267	14346	13962	13656	13272	12966	14155	13465	205	4070	500	8690	10	1	40955990	5529	-160.71	6.43	12	0.39	-84.00	2099.00	25750	20230824	-47.57	6350	20221226	112.60	25750	-47.57	20230824	6650	103.01	20230103	25750	-47.57	20230824	6350	112.60	20221226	3.04	N	060280	500	204 억	1469903	N	N	529	N	N
25	20231027	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	13840	260	2	1.91	374506650	27099	5.74	13680	13980	13680	17650	9510	13580	13821.06	3.59	2466	14346	13962	13656	13272	12966	14155	13465	205	4070	500	8690	10	1	40955990	5668	-164.76	6.59	12	0.07	-84.00	2099.00	25750	20230824	-46.25	6350	20221226	117.95	25750	-46.25	20230824	6650	108.12	20230103	25750	-46.25	20230824	6350	117.95	20221226	3.04	N	060280	500	204 억	1469903	N	N	529	N	N
26	20231026	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	13580	-420	5	-3.00	6375057290	464227	104.82	13480	14040	13350	18200	9800	14000	13733.17	3.34	99981	14726	14362	14146	13782	13566	14255	13675	205	4200	500	8960	10	1	40955990	5562	-161.67	6.47	12	1.13	-84.00	2099.00	25750	20230824	-47.26	6350	20221226	113.86	25750	-47.26	20230824	6650	104.21	20230103	25750	-47.26	20230824	6350	113.86	20221226	3.06	N	060280	500	204 억	1369517	N	N	529	N	N
27	20231026	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	13640	-360	5	-2.57	5967204160	434243	98.05	13480	14040	13350	18200	9800	14000	13741.61	3.34	86774	14726	14362	14146	13782	13566	14255	13675	205	4200	500	8960	10	1	40955990	5586	-162.38	6.50	12	1.06	-84.00	2099.00	25750	20230824	-47.03	6350	20221226	114.80	25750	-47.03	20230824	6650	105.11	20230103	25750	-47.03	20230824	6350	114.80	20221226	3.06	N	060280	500	204 억	1369517	N	N	4790	N	N
28	20231026	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	-370	5	-2.64	5207153440	378603	85.49	13480	14040	13350	18200	9800	14000	13753.58	3.34	67774	14726	14362	14146	13782	13566	14255	13675	205	4200	500	8960	10	1	40955990	5582	-162.26	6.49	12	0.92	-84.00	2099.00	25750	20230824	-47.07	6350	20221226	114.65	25750	-47.07	20230824	6650	104.96	20230103	25750	-47.07	20230824	6350	114.65	20221226	3.06	N	060280	500	204 억	1369517	N	N	4790	N	N
29	20231026	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	13730	-270	5	-1.93	4331727820	314359	70.98	13480	14040	13350	18200	9800	14000	13779.54	3.34	66760	14726	14362	14146	13782	13566	14255	13675	205	4200	500	8960	10	1	40955990	5623	-163.45	6.54	12	0.77	-84.00	2099.00	25750	20230824	-46.68	6350	20221226	116.22	25750	-46.68	20230824	6650	106.47	20230103	25750	-46.68	20230824	6350	116.22	20221226	3.06	N	060280	500	204 억	1369517	N	N	4790	N	N
30	20231026	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	13740	-260	5	-1.86	3626031130	263113	59.41	13480	14040	13350	18200	9800	14000	13781.25	3.34	59235	14726	14362	14146	13782	13566	14255	13675	205	4200	500	8960	10	1	40955990	5627	-163.57	6.55	12	0.64	-84.00	2099.00	25750	20230824	-46.64	6350	20221226	116.38	25750	-46.64	20230824	6650	106.62	20230103	25750	-46.64	20230824	6350	116.38	20221226	3.06	N	060280	500	204 억	1369517	N	N	4790	N	N
31	20231026	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	13800	-200	5	-1.43	2877561100	208675	47.12	13480	14040	13350	18200	9800	14000	13789.66	3.34	47411	14726	14362	14146	13782	13566	14255	13675	205	4200	500	8960	10	1	40955990	5652	-164.29	6.57	12	0.51	-84.00	2099.00	25750	20230824	-46.41	6350	20221226	117.32	25750	-46.41	20230824	6650	107.52	20230103	25750	-46.41	20230824	6350	117.32	20221226	3.06	N	060280	500	204 억	1369517	N	N	4790	N	N
32	20231026	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	13840	-160	5	-1.14	1784376540	130086	29.37	13480	13940	13350	18200	9800	14000	13716.86	3.34	33873	14726	14362	14146	13782	13566	14255	13675	205	4200	500	8960	10	1	40955990	5668	-164.76	6.59	12	0.32	-84.00	2099.00	25750	20230824	-46.25	6350	20221226	117.95	25750	-46.25	20230824	6650	108.12	20230103	25750	-46.25	20230824	6350	117.95	20221226	3.06	N	060280	500	204 억	1369517	N	N	4790	N	N
33	20231026	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	13630	-370	5	-2.64	538930930	39869	9.00	13480	13670	13350	18200	9800	14000	13517.30	3.34	7889	14726	14362	14146	13782	13566	14255	13675	205	4200	500	8960	10	1	40955990	5582	-162.26	6.49	12	0.10	-84.00	2099.00	25750	20230824	-47.07	6350	20221226	114.65	25750	-47.07	20230824	6650	104.96	20230103	25750	-47.07	20230824	6350	114.65	20221226	3.06	N	060280	500	204 억	1369517	N	N	4790	N	N
34	20231025	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-240	5	-1.69	6170064610	435327	63.95	14250	14510	13930	18510	9970	14240	14174.03	3.46	-48329	15000	14620	13860	13480	12720	14810	13670	205	4270	500	9110	10	1	40955990	5734	-166.67	6.67	12	1.06	-84.00	2099.00	25750	20230824	-45.63	6350	20221226	120.47	25750	-45.63	20230824	6650	110.53	20230103	25750	-45.63	20230824	6350	120.47	20221226	3.04	N	060280	500	204 억	1417559	N	N	4790	N	N
35	20231025	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	-100	5	-0.70	5811173140	409776	60.19	14250	14510	13930	18510	9970	14240	14181.34	3.46	-50736	15000	14620	13860	13480	12720	14810	13670	205	4270	500	9110	10	1	40955990	5791	-168.33	6.74	12	1.00	-84.00	2099.00	25750	20230824	-45.09	6350	20221226	122.68	25750	-45.09	20230824	6650	112.63	20230103	25750	-45.09	20230824	6350	122.68	20221226	3.04	N	060280	500	204 억	1417559	N	N	1083	N	N
36	20231025	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	-50	5	-0.35	5087519380	358633	52.68	14250	14510	13930	18510	9970	14240	14185.87	3.46	-56185	15000	14620	13860	13480	12720	14810	13670	205	4270	500	9110	10	1	40955990	5812	-168.93	6.76	12	0.88	-84.00	2099.00	25750	20230824	-44.89	6350	20221226	123.46	25750	-44.89	20230824	6650	113.38	20230103	25750	-44.89	20230824	6350	123.46	20221226	3.04	N	060280	500	204 억	1417559	N	N	1083	N	N
37	20231025	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	-50	5	-0.35	4739813540	334127	49.08	14250	14510	13930	18510	9970	14240	14185.66	3.46	-59896	15000	14620	13860	13480	12720	14810	13670	205	4270	500	9110	10	1	40955990	5812	-168.93	6.76	12	0.82	-84.00	2099.00	25750	20230824	-44.89	6350	20221226	123.46	25750	-44.89	20230824	6650	113.38	20230103	25750	-44.89	20230824	6350	123.46	20221226	3.04	N	060280	500	204 억	1417559	N	N	1083	N	N
38	20231025	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14260	20	2	0.14	4224668790	297838	43.75	14250	14510	13930	18510	9970	14240	14184.45	3.46	-61613	15000	14620	13860	13480	12720	14810	13670	205	4270	500	9110	10	1	40955990	5840	-169.76	6.79	12	0.73	-84.00	2099.00	25750	20230824	-44.62	6350	20221226	124.57	25750	-44.62	20230824	6650	114.44	20230103	25750	-44.62	20230824	6350	124.57	20221226	3.04	N	060280	500	204 억	1417559	N	N	1083	N	N
39	20231025	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14340	100	2	0.70	3555000800	251252	36.91	14250	14420	13930	18510	9970	14240	14149.14	3.46	-56381	15000	14620	13860	13480	12720	14810	13670	205	4270	500	9110	10	1	40955990	5873	-170.71	6.83	12	0.61	-84.00	2099.00	25750	20230824	-44.31	6350	20221226	125.83	25750	-44.31	20230824	6650	115.64	20230103	25750	-44.31	20230824	6350	125.83	20221226	3.04	N	060280	500	204 억	1417559	N	N	1083	N	N
40	20231025	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14180	-60	5	-0.42	2205191300	156785	23.03	14250	14300	13930	18510	9970	14240	14065.07	3.46	-29233	15000	14620	13860	13480	12720	14810	13670	205	4270	500	9110	10	1	40955990	5808	-168.81	6.76	12	0.38	-84.00	2099.00	25750	20230824	-44.93	6350	20221226	123.31	25750	-44.93	20230824	6650	113.23	20230103	25750	-44.93	20230824	6350	123.31	20221226	3.04	N	060280	500	204 억	1417559	N	N	1083	N	N
41	20231025	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	-50	5	-0.35	380098910	26765	3.93	14250	14300	14100	18510	9970	14240	14201.34	3.46	-11341	15000	14620	13860	13480	12720	14810	13670	205	4270	500	9110	10	1	40955990	5812	-168.93	6.76	12	0.07	-84.00	2099.00	25750	20230824	-44.89	6350	20221226	123.46	25750	-44.89	20230824	6650	113.38	20230103	25750	-44.89	20230824	6350	123.46	20221226	3.04	N	060280	500	204 억	1417559	N	N	1083	N	N
42	20231024	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	790	2	5.87	9225310530	676054	120.21	13600	14240	13100	17480	9420	13450	13642.03	3.40	21906	13770	13610	13460	13300	13150	13690	13380	205	4030	500	8600	10	1	40955990	5832	-169.52	6.78	12	1.65	-84.00	2099.00	25750	20230824	-44.70	6350	20221226	124.25	25750	-44.70	20230824	6650	114.14	20230103	25750	-44.70	20230824	6350	124.25	20221226	3.21	N	060280	500	204 억	1392783	N	N	1083	N	N
43	20231024	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	680	2	5.06	8593769090	631586	112.30	13600	14150	13100	17480	9420	13450	13606.75	3.40	19707	13770	13610	13460	13300	13150	13690	13380	205	4030	500	8600	10	1	40955990	5787	-168.21	6.73	12	1.54	-84.00	2099.00	25750	20230824	-45.13	6350	20221226	122.52	25750	-45.13	20230824	6650	112.48	20230103	25750	-45.13	20230824	6350	122.52	20221226	3.21	N	060280	500	204 억	1392783	N	N	174	N	N
44	20231024	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	13990	540	2	4.01	7373649950	544932	96.89	13600	14020	13100	17480	9420	13450	13531.38	3.40	16267	13770	13610	13460	13300	13150	13690	13380	205	4030	500	8600	10	1	40955990	5730	-166.55	6.67	12	1.33	-84.00	2099.00	25750	20230824	-45.67	6350	20221226	120.31	25750	-45.67	20230824	6650	110.38	20230103	25750	-45.67	20230824	6350	120.31	20221226	3.21	N	060280	500	204 억	1392783	N	N	174	N	N
45	20231024	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	13780	330	2	2.45	6028485010	447835	79.63	13600	13800	13100	17480	9420	13450	13461.41	3.40	29396	13770	13610	13460	13300	13150	13690	13380	205	4030	500	8600	10	1	40955990	5644	-164.05	6.57	12	1.09	-84.00	2099.00	25750	20230824	-46.49	6350	20221226	117.01	25750	-46.49	20230824	6650	107.22	20230103	25750	-46.49	20230824	6350	117.01	20221226	3.21	N	060280	500	204 억	1392783	N	N	174	N	N
46	20231024	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	50	2	0.37	4525417850	337683	60.04	13600	13750	13100	17480	9420	13450	13401.32	3.40	19503	13770	13610	13460	13300	13150	13690	13380	205	4030	500	8600	10	1	40955990	5529	-160.71	6.43	12	0.82	-84.00	2099.00	25750	20230824	-47.57	6350	20221226	112.60	25750	-47.57	20230824	6650	103.01	20230103	25750	-47.57	20230824	6350	112.60	20221226	3.21	N	060280	500	204 억	1392783	N	N	174	N	N
47	20231024	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	13270	-180	5	-1.34	3645772780	272209	48.40	13600	13750	13100	17480	9420	13450	13393.20	3.40	8697	13770	13610	13460	13300	13150	13690	13380	205	4030	500	8600	10	1	40955990	5435	-157.98	6.32	12	0.66	-84.00	2099.00	25750	20230824	-48.47	6350	20221226	108.98	25750	-48.47	20230824	6650	99.55	20230103	25750	-48.47	20230824	6350	108.98	20221226	3.21	N	060280	500	204 억	1392783	N	N	174	N	N
48	20231024	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	13280	-170	5	-1.26	2469063700	183313	32.59	13600	13750	13190	17480	9420	13450	13469.16	3.40	-5976	13770	13610	13460	13300	13150	13690	13380	205	4030	500	8600	10	1	40955990	5439	-158.10	6.33	12	0.45	-84.00	2099.00	25750	20230824	-48.43	6350	20221226	109.13	25750	-48.43	20230824	6650	99.70	20230103	25750	-48.43	20230824	6350	109.13	20221226	3.21	N	060280	500	204 억	1392783	N	N	174	N	N
49	20231024	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	13670	220	2	1.64	356332470	26079	4.64	13600	13750	13590	17480	9420	13450	13667.06	3.40	6061	13770	13610	13460	13300	13150	13690	13380	205	4030	500	8600	10	1	40955990	5599	-162.74	6.51	12	0.06	-84.00	2099.00	25750	20230824	-46.91	6350	20221226	115.28	25750	-46.91	20230824	6650	105.56	20230103	25750	-46.91	20230824	6350	115.28	20221226	3.21	N	060280	500	204 억	1392783	N	N	174	N	N
50	20231023	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	13450	-80	5	-0.59	7381518780	548190	78.97	13370	13620	13310	17580	9480	13530	13465.28	3.22	64393	14050	13790	13520	13260	12990	13655	13125	205	4050	500	8650	10	1	40955990	5509	-160.12	6.41	12	1.34	-84.00	2099.00	25750	20230824	-47.77	6350	20221226	111.81	25750	-47.77	20230824	6650	102.26	20230103	25750	-47.77	20230824	6350	111.81	20221226	3.33	N	060280	500	204 억	1320420	N	N	174	N	N
51	20231023	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	13510	-20	5	-0.15	6882549080	511114	73.63	13370	13620	13310	17580	9480	13530	13465.77	3.22	51900	14050	13790	13520	13260	12990	13655	13125	205	4050	500	8650	10	1	40955990	5533	-160.83	6.44	12	1.25	-84.00	2099.00	25750	20230824	-47.53	6350	20221226	112.76	25750	-47.53	20230824	6650	103.16	20230103	25750	-47.53	20230824	6350	112.76	20221226	3.33	N	060280	500	204 억	1320420	N	N	0	N	N
52	20231023	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	20	2	0.15	5976924180	444101	63.98	13370	13620	13310	17580	9480	13530	13458.47	3.22	60195	14050	13790	13520	13260	12990	13655	13125	205	4050	500	8650	10	1	40955990	5550	-161.31	6.46	12	1.08	-84.00	2099.00	25750	20230824	-47.38	6350	20221226	113.39	25750	-47.38	20230824	6650	103.76	20230103	25750	-47.38	20230824	6350	113.39	20221226	3.33	N	060280	500	204 억	1320420	N	N	0	N	N
53	20231023	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	13530	0	3	0.00	5313171960	395099	56.92	13370	13600	13310	17580	9480	13530	13447.69	3.22	59037	14050	13790	13520	13260	12990	13655	13125	205	4050	500	8650	10	1	40955990	5541	-161.07	6.45	12	0.96	-84.00	2099.00	25750	20230824	-47.46	6350	20221226	113.07	25750	-47.46	20230824	6650	103.46	20230103	25750	-47.46	20230824	6350	113.07	20221226	3.33	N	060280	500	204 억	1320420	N	N	0	N	N
54	20231023	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	13410	-120	5	-0.89	4614253820	343245	49.45	13370	13600	13310	17580	9480	13530	13443.02	3.22	61796	14050	13790	13520	13260	12990	13655	13125	205	4050	500	8650	10	1	40955990	5492	-159.64	6.39	12	0.84	-84.00	2099.00	25750	20230824	-47.92	6350	20221226	111.18	25750	-47.92	20230824	6650	101.65	20230103	25750	-47.92	20230824	6350	111.18	20221226	3.33	N	060280	500	204 억	1320420	N	N	0	N	N
55	20231023	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	13460	-70	5	-0.52	3894856130	289585	41.72	13370	13600	13310	17580	9480	13530	13449.77	3.22	69595	14050	13790	13520	13260	12990	13655	13125	205	4050	500	8650	10	1	40955990	5513	-160.24	6.41	12	0.71	-84.00	2099.00	25750	20230824	-47.73	6350	20221226	111.97	25750	-47.73	20230824	6650	102.41	20230103	25750	-47.73	20230824	6350	111.97	20221226	3.33	N	060280	500	204 억	1320420	N	N	0	N	N
56	20231023	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	13410	-120	5	-0.89	2199696720	163587	23.57	13370	13600	13310	17580	9480	13530	13446.62	3.22	27420	14050	13790	13520	13260	12990	13655	13125	205	4050	500	8650	10	1	40955990	5492	-159.64	6.39	12	0.40	-84.00	2099.00	25750	20230824	-47.92	6350	20221226	111.18	25750	-47.92	20230824	6650	101.65	20230103	25750	-47.92	20230824	6350	111.18	20221226	3.33	N	060280	500	204 억	1320420	N	N	0	N	N
57	20231023	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	13460	-70	5	-0.52	418205220	31155	4.49	13370	13560	13320	17580	9480	13530	13423.20	3.22	12050	14050	13790	13520	13260	12990	13655	13125	205	4050	500	8650	10	1	40955990	5513	-160.24	6.41	12	0.08	-84.00	2099.00	25750	20230824	-47.73	6350	20221226	111.97	25750	-47.73	20230824	6650	102.41	20230103	25750	-47.73	20230824	6350	111.97	20221226	3.33	N	060280	500	204 억	1320420	N	N	0	N	N
58	20231020	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	13530	-350	5	-2.52	9215392010	682538	116.96	13650	13780	13250	18040	9720	13880	13501.09	2.88	142742	14493	14186	13993	13686	13493	14090	13590	205	4160	500	8880	10	1	40955990	5541	-161.07	6.45	12	1.67	-84.00	2099.00	25750	20230824	-47.46	6350	20221226	113.07	25750	-47.46	20230824	6650	103.46	20230103	25750	-47.46	20230824	6350	113.07	20221226	3.35	N	060280	500	204 억	1178619	N	N	526	N	N
59	20231020	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	-380	5	-2.74	8614804110	638054	109.34	13650	13780	13250	18040	9720	13880	13501.16	2.88	126881	14493	14186	13993	13686	13493	14090	13590	205	4160	500	8880	10	1	40955990	5529	-160.71	6.43	12	1.56	-84.00	2099.00	25750	20230824	-47.57	6350	20221226	112.60	25750	-47.57	20230824	6650	103.01	20230103	25750	-47.57	20230824	6350	112.60	20221226	3.35	N	060280	500	204 억	1178619	N	N	526	N	N
60	20231020	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	13540	-340	5	-2.45	7178092110	531261	91.04	13650	13780	13250	18040	9720	13880	13510.81	2.88	97290	14493	14186	13993	13686	13493	14090	13590	205	4160	500	8880	10	1	40955990	5545	-161.19	6.45	12	1.30	-84.00	2099.00	25750	20230824	-47.42	6350	20221226	113.23	25750	-47.42	20230824	6650	103.61	20230103	25750	-47.42	20230824	6350	113.23	20221226	3.35	N	060280	500	204 억	1178619	N	N	526	N	N
61	20231020	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	-380	5	-2.74	5865521440	434608	74.47	13650	13780	13250	18040	9720	13880	13495.34	2.88	96769	14493	14186	13993	13686	13493	14090	13590	205	4160	500	8880	10	1	40955990	5529	-160.71	6.43	12	1.06	-84.00	2099.00	25750	20230824	-47.57	6350	20221226	112.60	25750	-47.57	20230824	6650	103.01	20230103	25750	-47.57	20230824	6350	112.60	20221226	3.35	N	060280	500	204 억	1178619	N	N	526	N	N
62	20231020	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	13480	-400	5	-2.88	5193746930	384828	65.94	13650	13780	13250	18040	9720	13880	13495.40	2.88	77893	14493	14186	13993	13686	13493	14090	13590	205	4160	500	8880	10	1	40955990	5521	-160.48	6.42	12	0.94	-84.00	2099.00	25750	20230824	-47.65	6350	20221226	112.28	25750	-47.65	20230824	6650	102.71	20230103	25750	-47.65	20230824	6350	112.28	20221226	3.35	N	060280	500	204 억	1178619	N	N	526	N	N
63	20231020	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	13350	-530	5	-3.82	4061940310	300030	51.41	13650	13780	13330	18040	9720	13880	13537.44	2.88	61654	14493	14186	13993	13686	13493	14090	13590	205	4160	500	8880	10	1	40955990	5468	-158.93	6.36	12	0.73	-84.00	2099.00	25750	20230824	-48.16	6350	20221226	110.24	25750	-48.16	20230824	6650	100.75	20230103	25750	-48.16	20230824	6350	110.24	20221226	3.35	N	060280	500	204 억	1178619	N	N	526	N	N
64	20231020	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	13450	-430	5	-3.10	2749713530	202143	34.64	13650	13780	13420	18040	9720	13880	13601.60	2.88	41046	14493	14186	13993	13686	13493	14090	13590	205	4160	500	8880	10	1	40955990	5509	-160.12	6.41	12	0.49	-84.00	2099.00	25750	20230824	-47.77	6350	20221226	111.81	25750	-47.77	20230824	6650	102.26	20230103	25750	-47.77	20230824	6350	111.81	20221226	3.35	N	060280	500	204 억	1178619	N	N	526	N	N
65	20231020	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	13720	-160	5	-1.15	489300430	35747	6.13	13650	13780	13600	18040	9720	13880	13683.02	2.88	13846	14493	14186	13993	13686	13493	14090	13590	205	4160	500	8880	10	1	40955990	5619	-163.33	6.54	12	0.09	-84.00	2099.00	25750	20230824	-46.72	6350	20221226	116.06	25750	-46.72	20230824	6650	106.32	20230103	25750	-46.72	20230824	6350	116.06	20221226	3.35	N	060280	500	204 억	1178619	N	N	526	N	N
66	20231019	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	13880	-620	5	-4.28	7936259350	567116	102.93	14100	14300	13800	18850	10150	14500	13994.46	2.42	172792	15460	14980	14720	14240	13980	14850	14110	205	4350	500	9280	10	1	40955990	5685	-165.24	6.61	12	1.38	-84.00	2099.00	25750	20230824	-46.10	6350	20221226	118.58	25750	-46.10	20230824	6650	108.72	20230103	25750	-46.10	20230824	6350	118.58	20221226	3.39	N	060280	500	204 억	992142	N	N	526	N	N
67	20231019	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	13830	-670	5	-4.62	6972588720	497505	90.29	14100	14300	13800	18850	10150	14500	14015.11	2.42	125223	15460	14980	14720	14240	13980	14850	14110	205	4350	500	9280	10	1	40955990	5664	-164.64	6.59	12	1.21	-84.00	2099.00	25750	20230824	-46.29	6350	20221226	117.80	25750	-46.29	20230824	6650	107.97	20230103	25750	-46.29	20230824	6350	117.80	20221226	3.39	N	060280	500	204 억	992142	N	N	0	N	N
68	20231019	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	13940	-560	5	-3.86	5960877920	424474	77.04	14100	14300	13840	18850	10150	14500	14042.97	2.42	106137	15460	14980	14720	14240	13980	14850	14110	205	4350	500	9280	10	1	40955990	5709	-165.95	6.64	12	1.04	-84.00	2099.00	25750	20230824	-45.86	6350	20221226	119.53	25750	-45.86	20230824	6650	109.62	20230103	25750	-45.86	20230824	6350	119.53	20221226	3.39	N	060280	500	204 억	992142	N	N	0	N	N
69	20231019	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	13950	-550	5	-3.79	4973345470	353470	64.15	14100	14300	13920	18850	10150	14500	14070.06	2.42	77494	15460	14980	14720	14240	13980	14850	14110	205	4350	500	9280	10	1	40955990	5713	-166.07	6.65	12	0.86	-84.00	2099.00	25750	20230824	-45.83	6350	20221226	119.69	25750	-45.83	20230824	6650	109.77	20230103	25750	-45.83	20230824	6350	119.69	20221226	3.39	N	060280	500	204 억	992142	N	N	0	N	N
70	20231019	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	13970	-530	5	-3.66	4056837950	287943	52.26	14100	14300	13920	18850	10150	14500	14089.03	2.42	46495	15460	14980	14720	14240	13980	14850	14110	205	4350	500	9280	10	1	40955990	5722	-166.31	6.66	12	0.70	-84.00	2099.00	25750	20230824	-45.75	6350	20221226	120.00	25750	-45.75	20230824	6650	110.08	20230103	25750	-45.75	20230824	6350	120.00	20221226	3.39	N	060280	500	204 억	992142	N	N	0	N	N
71	20231019	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	13980	-520	5	-3.59	3100493730	219800	39.89	14100	14300	13950	18850	10150	14500	14105.98	2.42	41270	15460	14980	14720	14240	13980	14850	14110	205	4350	500	9280	10	1	40955990	5726	-166.43	6.66	12	0.54	-84.00	2099.00	25750	20230824	-45.71	6350	20221226	120.16	25750	-45.71	20230824	6650	110.23	20230103	25750	-45.71	20230824	6350	120.16	20221226	3.39	N	060280	500	204 억	992142	N	N	0	N	N
72	20231019	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	14110	-390	5	-2.69	2180641250	154493	28.04	14100	14260	13950	18850	10150	14500	14114.82	2.42	26556	15460	14980	14720	14240	13980	14850	14110	205	4350	500	9280	10	1	40955990	5779	-167.98	6.72	12	0.38	-84.00	2099.00	25750	20230824	-45.20	6350	20221226	122.20	25750	-45.20	20230824	6650	112.18	20230103	25750	-45.20	20230824	6350	122.20	20221226	3.39	N	060280	500	204 억	992142	N	N	0	N	N
73	20231019	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	-370	5	-2.55	453552040	32119	5.83	14100	14260	14080	18850	10150	14500	14120.98	2.42	13073	15460	14980	14720	14240	13980	14850	14110	205	4350	500	9280	10	1	40955990	5787	-168.21	6.73	12	0.08	-84.00	2099.00	25750	20230824	-45.13	6350	20221226	122.52	25750	-45.13	20230824	6650	112.48	20230103	25750	-45.13	20230824	6350	122.52	20221226	3.39	N	060280	500	204 억	992142	N	N	0	N	N
74	20231018	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	14500	-500	5	-3.33	7973083240	540794	126.03	14900	15200	14460	19500	10500	15000	14744.17	2.49	-27285	15573	15286	15103	14816	14633	15430	14960	205	4500	500	9600	10	1	40955990	5939	-172.62	6.91	12	1.32	-84.00	2099.00	25750	20230824	-43.69	6350	20221226	128.35	25750	-43.69	20230824	6650	118.05	20230103	25750	-43.69	20230824	6350	128.35	20221226	3.47	N	060280	500	204 억	1019365	N	N	0	N	N
75	20231018	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	14540	-460	5	-3.07	7358722950	498440	116.16	14900	15200	14460	19500	10500	15000	14763.50	2.49	-40648	15573	15286	15103	14816	14633	15430	14960	205	4500	500	9600	10	1	40955990	5955	-173.10	6.93	12	1.22	-84.00	2099.00	25750	20230824	-43.53	6350	20221226	128.98	25750	-43.53	20230824	6650	118.65	20230103	25750	-43.53	20230824	6350	128.98	20221226	3.47	N	060280	500	204 억	1019365	N	N	0	N	N
76	20231018	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	14530	-470	5	-3.13	6616121380	447329	104.25	14900	15200	14460	19500	10500	15000	14790.27	2.49	-54723	15573	15286	15103	14816	14633	15430	14960	205	4500	500	9600	10	1	40955990	5951	-172.98	6.92	12	1.09	-84.00	2099.00	25750	20230824	-43.57	6350	20221226	128.82	25750	-43.57	20230824	6650	118.50	20230103	25750	-43.57	20230824	6350	128.82	20221226	3.47	N	060280	500	204 억	1019365	N	N	0	N	N
77	20231018	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	14470	-530	5	-3.53	6104393310	412159	96.05	14900	15200	14460	19500	10500	15000	14810.77	2.49	-71662	15573	15286	15103	14816	14633	15430	14960	205	4500	500	9600	10	1	40955990	5926	-172.26	6.89	12	1.01	-84.00	2099.00	25750	20230824	-43.81	6350	20221226	127.87	25750	-43.81	20230824	6650	117.59	20230103	25750	-43.81	20230824	6350	127.87	20221226	3.47	N	060280	500	204 억	1019365	N	N	0	N	N
78	20231018	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	-450	5	-3.00	5329452550	358759	83.61	14900	15200	14490	19500	10500	15000	14855.24	2.49	-66021	15573	15286	15103	14816	14633	15430	14960	205	4500	500	9600	10	1	40955990	5959	-173.21	6.93	12	0.88	-84.00	2099.00	25750	20230824	-43.50	6350	20221226	129.13	25750	-43.50	20230824	6650	118.80	20230103	25750	-43.50	20230824	6350	129.13	20221226	3.47	N	060280	500	204 억	1019365	N	N	0	N	N
79	20231018	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	14730	-270	5	-1.80	4558851410	305918	71.29	14900	15200	14610	19500	10500	15000	14902.20	2.49	-69074	15573	15286	15103	14816	14633	15430	14960	205	4500	500	9600	10	1	40955990	6033	-175.36	7.02	12	0.75	-84.00	2099.00	25750	20230824	-42.80	6350	20221226	131.97	25750	-42.80	20230824	6650	121.50	20230103	25750	-42.80	20230824	6350	131.97	20221226	3.47	N	060280	500	204 억	1019365	N	N	0	N	N
80	20231018	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	14630	-370	5	-2.47	3867934280	258882	60.33	14900	15200	14610	19500	10500	15000	14940.91	2.49	-75443	15573	15286	15103	14816	14633	15430	14960	205	4500	500	9600	10	1	40955990	5992	-174.17	6.97	12	0.63	-84.00	2099.00	25750	20230824	-43.18	6350	20221226	130.39	25750	-43.18	20230824	6650	120.00	20230103	25750	-43.18	20230824	6350	130.39	20221226	3.47	N	060280	500	204 억	1019365	N	N	0	N	N
81	20231018	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	-50	5	-0.33	271235740	18293	4.26	14900	14950	14750	19500	10500	15000	14827.18	2.49	-12118	15573	15286	15103	14816	14633	15430	14960	205	4500	500	9600	10	1	40955990	6123	-177.98	7.12	12	0.04	-84.00	2099.00	25750	20230824	-41.94	6350	20221226	135.43	25750	-41.94	20230824	6650	124.81	20230103	25750	-41.94	20230824	6350	135.43	20221226	3.47	N	060280	500	204 억	1019365	N	N	0	N	N
82	20231017	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	15000	150	2	1.01	6212624610	410469	73.53	14970	15390	14920	19300	10400	14850	15138.94	2.41	30119	15596	15222	14906	14532	14216	15065	14375	205	4450	500	9500	10	1	40955990	6143	-178.57	7.15	12	1.00	-84.00	2099.00	25750	20230824	-41.75	6350	20221226	136.22	25750	-41.75	20230824	6650	125.56	20230103	25750	-41.75	20230824	6350	136.22	20221226	3.36	N	060280	500	204 억	987994	N	N	1258	N	N
83	20231017	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	15010	160	2	1.08	5757263110	380069	68.08	14970	15390	14920	19300	10400	14850	15150.82	2.41	20084	15596	15222	14906	14532	14216	15065	14375	205	4450	500	9500	10	1	40955990	6147	-178.69	7.15	12	0.93	-84.00	2099.00	25750	20230824	-41.71	6350	20221226	136.38	25750	-41.71	20230824	6650	125.71	20230103	25750	-41.71	20230824	6350	136.38	20221226	3.36	N	060280	500	204 억	987994	N	N	1258	N	N
84	20231017	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	100	2	0.67	5367143970	354067	63.43	14970	15390	14920	19300	10400	14850	15161.76	2.41	21325	15596	15222	14906	14532	14216	15065	14375	205	4450	500	9500	10	1	40955990	6123	-177.98	7.12	12	0.86	-84.00	2099.00	25750	20230824	-41.94	6350	20221226	135.43	25750	-41.94	20230824	6650	124.81	20230103	25750	-41.94	20230824	6350	135.43	20221226	3.36	N	060280	500	204 억	987994	N	N	1258	N	N
85	20231017	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	230	2	1.55	4685026490	308674	55.30	14970	15390	14970	19300	10400	14850	15181.82	2.41	31566	15596	15222	14906	14532	14216	15065	14375	205	4450	500	9500	10	1	40955990	6176	-179.52	7.18	12	0.75	-84.00	2099.00	25750	20230824	-41.44	6350	20221226	137.48	25750	-41.44	20230824	6650	126.77	20230103	25750	-41.44	20230824	6350	137.48	20221226	3.36	N	060280	500	204 억	987994	N	N	1258	N	N
86	20231017	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	230	2	1.55	4380971780	288501	51.68	14970	15390	14970	19300	10400	14850	15189.57	2.41	36091	15596	15222	14906	14532	14216	15065	14375	205	4450	500	9500	10	1	40955990	6176	-179.52	7.18	12	0.70	-84.00	2099.00	25750	20230824	-41.44	6350	20221226	137.48	25750	-41.44	20230824	6650	126.77	20230103	25750	-41.44	20230824	6350	137.48	20221226	3.36	N	060280	500	204 억	987994	N	N	1258	N	N
87	20231017	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	300	2	2.02	3682773870	242262	43.40	14970	15390	14970	19300	10400	14850	15206.98	2.41	42371	15596	15222	14906	14532	14216	15065	14375	205	4450	500	9500	10	1	40955990	6205	-180.36	7.22	12	0.59	-84.00	2099.00	25750	20230824	-41.17	6350	20221226	138.58	25750	-41.17	20230824	6650	127.82	20230103	25750	-41.17	20230824	6350	138.58	20221226	3.36	N	060280	500	204 억	987994	N	N	1258	N	N
88	20231017	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	400	2	2.69	2893843470	190220	34.08	14970	15390	14970	19300	10400	14850	15220.22	2.41	41748	15596	15222	14906	14532	14216	15065	14375	205	4450	500	9500	10	1	40955990	6246	-181.55	7.27	12	0.46	-84.00	2099.00	25750	20230824	-40.78	6350	20221226	140.16	25750	-40.78	20230824	6650	129.32	20230103	25750	-40.78	20230824	6350	140.16	20221226	3.36	N	060280	500	204 억	987994	N	N	1258	N	N
89	20231017	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	450	2	3.03	1065553790	70372	12.61	14970	15390	14970	19300	10400	14850	15157.63	2.41	30687	15596	15222	14906	14532	14216	15065	14375	205	4450	500	9500	10	1	40955990	6266	-182.14	7.29	12	0.17	-84.00	2099.00	25750	20230824	-40.58	6350	20221226	140.94	25750	-40.58	20230824	6650	130.08	20230103	25750	-40.58	20230824	6350	140.94	20221226	3.36	N	060280	500	204 억	987994	N	N	1258	N	N
90	20231016	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	14850	-430	5	-2.81	8147834580	548429	71.21	15200	15280	14590	19860	10700	15280	14856.46	2.27	58778	16260	15770	15460	14970	14660	15615	14815	205	4580	500	9770	10	1	40955990	6082	-176.79	7.07	12	1.34	-84.00	2099.00	25750	20230824	-42.33	6350	20221226	133.86	25750	-42.33	20230824	6650	123.31	20230103	25750	-42.33	20230824	6350	133.86	20221226	3.24	N	060280	500	204 억	930241	N	N	1258	N	N
91	20231016	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	14870	-410	5	-2.68	7627298960	513407	66.67	15200	15280	14590	19860	10700	15280	14855.93	2.27	48464	16260	15770	15460	14970	14660	15615	14815	205	4580	500	9770	10	1	40955990	6090	-177.02	7.08	12	1.25	-84.00	2099.00	25750	20230824	-42.25	6350	20221226	134.17	25750	-42.25	20230824	6650	123.61	20230103	25750	-42.25	20230824	6350	134.17	20221226	3.24	N	060280	500	204 억	930241	N	N	36	N	N
92	20231016	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	14860	-420	5	-2.75	6824481260	459074	59.61	15200	15280	14590	19860	10700	15280	14865.41	2.27	27069	16260	15770	15460	14970	14660	15615	14815	205	4580	500	9770	10	1	40955990	6086	-176.90	7.08	12	1.12	-84.00	2099.00	25750	20230824	-42.29	6350	20221226	134.02	25750	-42.29	20230824	6650	123.46	20230103	25750	-42.29	20230824	6350	134.02	20221226	3.24	N	060280	500	204 억	930241	N	N	36	N	N
93	20231016	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	14900	-380	5	-2.49	6068662900	408270	53.01	15200	15280	14590	19860	10700	15280	14863.95	2.27	19919	16260	15770	15460	14970	14660	15615	14815	205	4580	500	9770	10	1	40955990	6102	-177.38	7.10	12	1.00	-84.00	2099.00	25750	20230824	-42.14	6350	20221226	134.65	25750	-42.14	20230824	6650	124.06	20230103	25750	-42.14	20230824	6350	134.65	20221226	3.24	N	060280	500	204 억	930241	N	N	36	N	N
94	20231016	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	14710	-570	5	-3.73	5041008670	338317	43.93	15200	15280	14700	19860	10700	15280	14899.83	2.27	-1591	16260	15770	15460	14970	14660	15615	14815	205	4580	500	9770	10	1	40955990	6025	-175.12	7.01	12	0.83	-84.00	2099.00	25750	20230824	-42.87	6350	20221226	131.65	25750	-42.87	20230824	6650	121.20	20230103	25750	-42.87	20230824	6350	131.65	20221226	3.24	N	060280	500	204 억	930241	N	N	36	N	N
95	20231016	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	14750	-530	5	-3.47	4211859510	282086	36.63	15200	15280	14730	19860	10700	15280	14930.65	2.27	3526	16260	15770	15460	14970	14660	15615	14815	205	4580	500	9770	10	1	40955990	6041	-175.60	7.03	12	0.69	-84.00	2099.00	25750	20230824	-42.72	6350	20221226	132.28	25750	-42.72	20230824	6650	121.80	20230103	25750	-42.72	20230824	6350	132.28	20221226	3.24	N	060280	500	204 억	930241	N	N	36	N	N
96	20231016	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	14890	-390	5	-2.55	3373404560	225489	29.28	15200	15280	14730	19860	10700	15280	14959.86	2.27	706	16260	15770	15460	14970	14660	15615	14815	205	4580	500	9770	10	1	40955990	6098	-177.26	7.09	12	0.55	-84.00	2099.00	25750	20230824	-42.17	6350	20221226	134.49	25750	-42.17	20230824	6650	123.91	20230103	25750	-42.17	20230824	6350	134.49	20221226	3.24	N	060280	500	204 억	930241	N	N	36	N	N
97	20231016	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	15070	-210	5	-1.37	605000850	40047	5.20	15200	15280	14990	19860	10700	15280	15105.62	2.27	-6529	16260	15770	15460	14970	14660	15615	14815	205	4580	500	9770	10	1	40955990	6172	-179.40	7.18	12	0.10	-84.00	2099.00	25750	20230824	-41.48	6350	20221226	137.32	25750	-41.48	20230824	6650	126.62	20230103	25750	-41.48	20230824	6350	137.32	20221226	3.24	N	060280	500	204 억	930241	N	N	36	N	N
98	20231012	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	15800	850	2	5.69	24148001850	1523984	268.39	15000	16490	14990	19430	10470	14950	15845.32	2.96	-153228	15710	15330	15120	14740	14530	15225	14635	205	4480	500	9560	10	1	40955990	6471	-188.10	7.53	12	3.72	-84.00	2099.00	25750	20230824	-38.64	6350	20221226	148.82	25750	-38.64	20230824	6650	137.59	20230103	25750	-38.64	20230824	6350	148.82	20221226	3.32	N	060280	500	204 억	1212237	N	N	0	N	N
99	20231012	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	15810	860	2	5.75	23517804520	1484144	261.37	15000	16490	14990	19430	10470	14950	15846.04	2.96	-148860	15710	15330	15120	14740	14530	15225	14635	205	4480	500	9560	10	1	40955990	6475	-188.21	7.53	12	3.62	-84.00	2099.00	25750	20230824	-38.60	6350	20221226	148.98	25750	-38.60	20230824	6650	137.74	20230103	25750	-38.60	20230824	6350	148.98	20221226	3.32	N	060280	500	204 억	1212237	N	N	0	N	N
100	20231012	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	15740	790	2	5.28	22239606350	1402936	247.07	15000	16490	14990	19430	10470	14950	15852.19	2.96	-146306	15710	15330	15120	14740	14530	15225	14635	205	4480	500	9560	10	1	40955990	6446	-187.38	7.50	12	3.43	-84.00	2099.00	25750	20230824	-38.87	6350	20221226	147.87	25750	-38.87	20230824	6650	136.69	20230103	25750	-38.87	20230824	6350	147.87	20221226	3.32	N	060280	500	204 억	1212237	N	N	0	N	N
101	20231012	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	15760	810	2	5.42	21428191900	1351389	237.99	15000	16490	14990	19430	10470	14950	15856.42	2.96	-150180	15710	15330	15120	14740	14530	15225	14635	205	4480	500	9560	10	1	40955990	6455	-187.62	7.51	12	3.30	-84.00	2099.00	25750	20230824	-38.80	6350	20221226	148.19	25750	-38.80	20230824	6650	136.99	20230103	25750	-38.80	20230824	6350	148.19	20221226	3.32	N	060280	500	204 억	1212237	N	N	0	N	N
102	20231012	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	15720	770	2	5.15	20256501680	1277115	224.91	15000	16490	14990	19430	10470	14950	15861.14	2.96	-149686	15710	15330	15120	14740	14530	15225	14635	205	4480	500	9560	10	1	40955990	6438	-187.14	7.49	12	3.12	-84.00	2099.00	25750	20230824	-38.95	6350	20221226	147.56	25750	-38.95	20230824	6650	136.39	20230103	25750	-38.95	20230824	6350	147.56	20221226	3.32	N	060280	500	204 억	1212237	N	N	0	N	N
103	20231012	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	15980	1030	2	6.89	16669527060	1049778	184.87	15000	16490	14990	19430	10470	14950	15879.10	2.96	-142111	15710	15330	15120	14740	14530	15225	14635	205	4480	500	9560	10	1	40955990	6545	-190.24	7.61	12	2.56	-84.00	2099.00	25750	20230824	-37.94	6350	20221226	151.65	25750	-37.94	20230824	6650	140.30	20230103	25750	-37.94	20230824	6350	151.65	20221226	3.32	N	060280	500	204 억	1212237	N	N	0	N	N
104	20231012	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	15520	570	2	3.81	4319266620	280449	49.39	15000	15660	14990	19430	10470	14950	15401.26	2.96	38933	15710	15330	15120	14740	14530	15225	14635	205	4480	500	9560	10	1	40955990	6356	-184.76	7.39	12	0.68	-84.00	2099.00	25750	20230824	-39.73	6350	20221226	144.41	25750	-39.73	20230824	6650	133.38	20230103	25750	-39.73	20230824	6350	144.41	20221226	3.32	N	060280	500	204 억	1212237	N	N	0	N	N
105	20231012	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	15140	190	2	1.27	507251930	33529	5.90	15000	15210	14990	19430	10470	14950	15128.76	2.96	6631	15710	15330	15120	14740	14530	15225	14635	205	4480	500	9560	10	1	40955990	6201	-180.24	7.21	12	0.08	-84.00	2099.00	25750	20230824	-41.20	6350	20221226	138.43	25750	-41.20	20230824	6650	127.67	20230103	25750	-41.20	20230824	6350	138.43	20221226	3.32	N	060280	500	204 억	1212237	N	N	0	N	N
106	20231011	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	-50	5	-0.33	8515526640	560180	83.82	15260	15500	14910	19500	10500	15000	15202.52	2.98	-13960	16286	15642	15316	14672	14346	15480	14510	205	4500	500	9600	10	1	40955990	6123	-177.98	7.12	12	1.37	-84.00	2099.00	25750	20230824	-41.94	6350	20221226	135.43	25750	-41.94	20230824	6650	124.81	20230103	25750	-41.94	20230824	6350	135.43	20221226	3.38	N	060280	500	204 억	1221732	N	N	417	N	N
107	20231011	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	14970	-30	5	-0.20	7763056160	509800	76.28	15260	15500	14920	19500	10500	15000	15227.65	2.98	-19361	16286	15642	15316	14672	14346	15480	14510	205	4500	500	9600	10	1	40955990	6131	-178.21	7.13	12	1.24	-84.00	2099.00	25750	20230824	-41.86	6350	20221226	135.75	25750	-41.86	20230824	6650	125.11	20230103	25750	-41.86	20230824	6350	135.75	20221226	3.38	N	060280	500	204 억	1221732	N	N	417	N	N
108	20231011	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	15020	20	2	0.13	6392676930	418454	62.61	15260	15500	15000	19500	10500	15000	15276.89	2.98	-22189	16286	15642	15316	14672	14346	15480	14510	205	4500	500	9600	10	1	40955990	6152	-178.81	7.16	12	1.02	-84.00	2099.00	25750	20230824	-41.67	6350	20221226	136.54	25750	-41.67	20230824	6650	125.86	20230103	25750	-41.67	20230824	6350	136.54	20221226	3.38	N	060280	500	204 억	1221732	N	N	417	N	N
109	20231011	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	250	2	1.67	5086957660	331992	49.67	15260	15500	15160	19500	10500	15000	15322.53	2.98	-11016	16286	15642	15316	14672	14346	15480	14510	205	4500	500	9600	10	1	40955990	6246	-181.55	7.27	12	0.81	-84.00	2099.00	25750	20230824	-40.78	6350	20221226	140.16	25750	-40.78	20230824	6650	129.32	20230103	25750	-40.78	20230824	6350	140.16	20221226	3.38	N	060280	500	204 억	1221732	N	N	417	N	N
110	20231011	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	250	2	1.67	4187086010	272775	40.81	15260	15500	15210	19500	10500	15000	15349.96	2.98	4544	16286	15642	15316	14672	14346	15480	14510	205	4500	500	9600	10	1	40955990	6246	-181.55	7.27	12	0.67	-84.00	2099.00	25750	20230824	-40.78	6350	20221226	140.16	25750	-40.78	20230824	6650	129.32	20230103	25750	-40.78	20230824	6350	140.16	20221226	3.38	N	060280	500	204 억	1221732	N	N	417	N	N
111	20231011	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	15330	330	2	2.20	3486612780	226927	33.95	15260	15500	15210	19500	10500	15000	15364.47	2.98	18306	16286	15642	15316	14672	14346	15480	14510	205	4500	500	9600	10	1	40955990	6279	-182.50	7.30	12	0.55	-84.00	2099.00	25750	20230824	-40.47	6350	20221226	141.42	25750	-40.47	20230824	6650	130.53	20230103	25750	-40.47	20230824	6350	141.42	20221226	3.38	N	060280	500	204 억	1221732	N	N	417	N	N
112	20231011	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	220	2	1.47	2693557090	174982	26.18	15260	15500	15210	19500	10500	15000	15393.34	2.98	27671	16286	15642	15316	14672	14346	15480	14510	205	4500	500	9600	10	1	40955990	6234	-181.19	7.25	12	0.43	-84.00	2099.00	25750	20230824	-40.89	6350	20221226	139.69	25750	-40.89	20230824	6650	128.87	20230103	25750	-40.89	20230824	6350	139.69	20221226	3.38	N	060280	500	204 억	1221732	N	N	417	N	N
113	20231011	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	15470	470	2	3.13	703585030	45712	6.84	15260	15490	15260	19500	10500	15000	15391.69	2.98	11127	16286	15642	15316	14672	14346	15480	14510	205	4500	500	9600	10	1	40955990	6336	-184.17	7.37	12	0.11	-84.00	2099.00	25750	20230824	-39.92	6350	20221226	143.62	25750	-39.92	20230824	6650	132.63	20230103	25750	-39.92	20230824	6350	143.62	20221226	3.38	N	060280	500	204 억	1221732	N	N	417	N	N
114	20231010	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	15000	-790	5	-5.00	10158373140	661859	144.61	15850	15960	14990	20500	11060	15790	15348.62	2.64	147815	16516	16152	15736	15372	14956	16335	15555	205	4710	500	10100	10	1	40955990	6143	-178.57	7.15	12	1.62	-84.00	2099.00	25750	20230824	-41.75	6350	20221226	136.22	25750	-41.75	20230824	6650	125.56	20230103	25750	-41.75	20230824	6350	136.22	20221226	3.51	N	060280	500	204 억	1080749	N	N	417	N	N
115	20231010	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	15030	-760	5	-4.81	9125636300	593031	129.58	15850	15960	15000	20500	11060	15790	15388.12	2.64	111072	16516	16152	15736	15372	14956	16335	15555	205	4710	500	10100	10	1	40955990	6156	-178.93	7.16	12	1.45	-84.00	2099.00	25750	20230824	-41.63	6350	20221226	136.69	25750	-41.63	20230824	6650	126.02	20230103	25750	-41.63	20230824	6350	136.69	20221226	3.51	N	060280	500	204 억	1080749	N	N	0	N	N
116	20231010	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	15140	-650	5	-4.12	7357490550	475768	103.95	15850	15960	15070	20500	11060	15790	15464.44	2.64	75487	16516	16152	15736	15372	14956	16335	15555	205	4710	500	10100	10	1	40955990	6201	-180.24	7.21	12	1.16	-84.00	2099.00	25750	20230824	-41.20	6350	20221226	138.43	25750	-41.20	20230824	6650	127.67	20230103	25750	-41.20	20230824	6350	138.43	20221226	3.51	N	060280	500	204 억	1080749	N	N	0	N	N
117	20231010	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	-610	5	-3.86	6170766970	397513	86.86	15850	15960	15070	20500	11060	15790	15523.43	2.64	38508	16516	16152	15736	15372	14956	16335	15555	205	4710	500	10100	10	1	40955990	6217	-180.71	7.23	12	0.97	-84.00	2099.00	25750	20230824	-41.05	6350	20221226	139.06	25750	-41.05	20230824	6650	128.27	20230103	25750	-41.05	20230824	6350	139.06	20221226	3.51	N	060280	500	204 억	1080749	N	N	0	N	N
118	20231010	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	15370	-420	5	-2.66	4472443270	286140	62.52	15850	15960	15370	20500	11060	15790	15630.26	2.64	20586	16516	16152	15736	15372	14956	16335	15555	205	4710	500	10100	10	1	40955990	6295	-182.98	7.32	12	0.70	-84.00	2099.00	25750	20230824	-40.31	6350	20221226	142.05	25750	-40.31	20230824	6650	131.13	20230103	25750	-40.31	20230824	6350	142.05	20221226	3.51	N	060280	500	204 억	1080749	N	N	0	N	N
119	20231010	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	15670	-120	5	-0.76	3377205820	215571	47.10	15850	15960	15400	20500	11060	15790	15666.32	2.64	41098	16516	16152	15736	15372	14956	16335	15555	205	4710	500	10100	10	1	40955990	6418	-186.55	7.47	12	0.53	-84.00	2099.00	25750	20230824	-39.15	6350	20221226	146.77	25750	-39.15	20230824	6650	135.64	20230103	25750	-39.15	20230824	6350	146.77	20221226	3.51	N	060280	500	204 억	1080749	N	N	0	N	N
120	20231010	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	15660	-130	5	-0.82	2409571140	154098	33.67	15850	15960	15400	20500	11060	15790	15636.61	2.64	30227	16516	16152	15736	15372	14956	16335	15555	205	4710	500	10100	10	1	40955990	6414	-186.43	7.46	12	0.38	-84.00	2099.00	25750	20230824	-39.18	6350	20221226	146.61	25750	-39.18	20230824	6650	135.49	20230103	25750	-39.18	20230824	6350	146.61	20221226	3.51	N	060280	500	204 억	1080749	N	N	0	N	N
121	20231010	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	15610	-180	5	-1.14	430993030	27400	5.99	15850	15960	15500	20500	11060	15790	15729.65	2.64	-5318	16516	16152	15736	15372	14956	16335	15555	205	4710	500	10100	10	1	40955990	6393	-185.83	7.44	12	0.07	-84.00	2099.00	25750	20230824	-39.38	6350	20221226	145.83	25750	-39.38	20230824	6650	134.74	20230103	25750	-39.38	20230824	6350	145.83	20221226	3.51	N	060280	500	204 억	1080749	N	N	0	N	N
122	20231006	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	15790	250	2	1.61	7161729980	451837	54.34	15320	16100	15320	20200	10880	15540	15850.80	2.50	51118	16933	16236	15803	15106	14673	16020	14890	205	4660	500	9940	10	1	40955990	6467	-187.98	7.52	12	1.10	-84.00	2099.00	25750	20230824	-38.68	6350	20221226	148.66	25750	-38.68	20230824	6650	137.44	20230103	25750	-38.68	20230824	6350	148.66	20221226	3.45	N	060280	500	204 억	1023957	N	N	14	N	N
123	20231006	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	15820	280	2	1.80	6490290250	409358	49.23	15320	16100	15320	20200	10880	15540	15855.04	2.50	41506	16933	16236	15803	15106	14673	16020	14890	205	4660	500	9940	10	1	40955990	6479	-188.33	7.54	12	1.00	-84.00	2099.00	25750	20230824	-38.56	6350	20221226	149.13	25750	-38.56	20230824	6650	137.89	20230103	25750	-38.56	20230824	6350	149.13	20221226	3.45	N	060280	500	204 억	1023957	N	N	14	N	N
124	20231006	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	15940	400	2	2.57	5902475350	372312	44.77	15320	16100	15320	20200	10880	15540	15853.84	2.50	35706	16933	16236	15803	15106	14673	16020	14890	205	4660	500	9940	10	1	40955990	6528	-189.76	7.59	12	0.91	-84.00	2099.00	25750	20230824	-38.10	6350	20221226	151.02	25750	-38.10	20230824	6650	139.70	20230103	25750	-38.10	20230824	6350	151.02	20221226	3.45	N	060280	500	204 억	1023957	N	N	14	N	N
125	20231006	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	15960	420	2	2.70	5351403280	337792	40.62	15320	16100	15320	20200	10880	15540	15842.58	2.50	30242	16933	16236	15803	15106	14673	16020	14890	205	4660	500	9940	10	1	40955990	6537	-190.00	7.60	12	0.82	-84.00	2099.00	25750	20230824	-38.02	6350	20221226	151.34	25750	-38.02	20230824	6650	140.00	20230103	25750	-38.02	20230824	6350	151.34	20221226	3.45	N	060280	500	204 억	1023957	N	N	14	N	N
126	20231006	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	15930	390	2	2.51	4827302540	304993	36.68	15320	16100	15320	20200	10880	15540	15827.88	2.50	23987	16933	16236	15803	15106	14673	16020	14890	205	4660	500	9940	10	1	40955990	6524	-189.64	7.59	12	0.74	-84.00	2099.00	25750	20230824	-38.14	6350	20221226	150.87	25750	-38.14	20230824	6650	139.55	20230103	25750	-38.14	20230824	6350	150.87	20221226	3.45	N	060280	500	204 억	1023957	N	N	14	N	N
127	20231006	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	15930	390	2	2.51	4257014700	269101	32.36	15320	16100	15320	20200	10880	15540	15819.72	2.50	24738	16933	16236	15803	15106	14673	16020	14890	205	4660	500	9940	10	1	40955990	6524	-189.64	7.59	12	0.66	-84.00	2099.00	25750	20230824	-38.14	6350	20221226	150.87	25750	-38.14	20230824	6650	139.55	20230103	25750	-38.14	20230824	6350	150.87	20221226	3.45	N	060280	500	204 억	1023957	N	N	14	N	N
128	20231006	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	16000	460	2	2.96	2983776440	189536	22.79	15320	16020	15320	20200	10880	15540	15742.87	2.50	10056	16933	16236	15803	15106	14673	16020	14890	205	4660	500	9940	10	1	40955990	6553	-190.48	7.62	12	0.46	-84.00	2099.00	25750	20230824	-37.86	6350	20221226	151.97	25750	-37.86	20230824	6650	140.60	20230103	25750	-37.86	20230824	6350	151.97	20221226	3.45	N	060280	500	204 억	1023957	N	N	14	N	N
129	20231006	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	15670	130	2	0.84	638495460	41039	4.94	15320	15750	15320	20200	10880	15540	15558.40	2.50	10726	16933	16236	15803	15106	14673	16020	14890	205	4660	500	9940	10	1	40955990	6418	-186.55	7.47	12	0.10	-84.00	2099.00	25750	20230824	-39.15	6350	20221226	146.77	25750	-39.15	20230824	6650	135.64	20230103	25750	-39.15	20230824	6350	146.77	20221226	3.45	N	060280	500	204 억	1023957	N	N	14	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History