KissMeData/069920/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160631	57	100.00	KOSDAQ		유통	N	N	N	N	N	3725	405	2	12.20	2789935585	768993	315.69	3380	3795	3320	4315	2325	3320	3628.00	1.13	-34119	3560	3440	3260	3140	2960	3500	3200	129	995	500	2320	5	1	25826362	962	-8.66	1.66	12	2.98	-430.00	2242.00	9080	20221213	-58.98	2390	20231019	55.86	8130	-54.18	20230105	2390	55.86	20231019	9080	-58.98	20221213	2390	55.86	20231019	1.68	N	069920	500	129 억	290911	N	N	15	N	00	N
3	20231031	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	3725	405	2	12.20	2682670300	740159	303.85	3380	3795	3320	4315	2325	3320	3624.45	1.13	-30871	3560	3440	3260	3140	2960	3500	3200	129	995	500	2320	5	1	25826362	962	-8.66	1.66	12	2.87	-430.00	2242.00	9080	20221213	-58.98	2390	20231019	55.86	8130	-54.18	20230105	2390	55.86	20231019	9080	-58.98	20221213	2390	55.86	20231019	1.68	N	069920	500	129 억	290911	N	N	20	N	00	N
4	20231031	140644	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	385	2	11.60	2485897515	687100	282.07	3380	3795	3320	4315	2325	3320	3617.96	1.13	-36713	3560	3440	3260	3140	2960	3500	3200	129	995	500	2320	5	1	25826362	957	-8.62	1.65	12	2.66	-430.00	2242.00	9080	20221213	-59.20	2390	20231019	55.02	8130	-54.43	20230105	2390	55.02	20231019	9080	-59.20	20221213	2390	55.02	20231019	1.68	N	069920	500	129 억	290911	N	N	20	N	00	N
5	20231031	130638	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	375	2	11.30	2353793640	651108	267.29	3380	3795	3320	4315	2325	3320	3615.06	1.13	-42112	3560	3440	3260	3140	2960	3500	3200	129	995	500	2320	5	1	25826362	954	-8.59	1.65	12	2.52	-430.00	2242.00	9080	20221213	-59.31	2390	20231019	54.60	8130	-54.55	20230105	2390	54.60	20231019	9080	-59.31	20221213	2390	54.60	20231019	1.68	N	069920	500	129 억	290911	N	N	20	N	00	N
6	20231031	120635	57	100.00	KOSDAQ		유통	N	N	N	N	N	3780	460	2	13.86	1889431875	527048	216.36	3380	3795	3320	4315	2325	3320	3584.93	1.13	-38939	3560	3440	3260	3140	2960	3500	3200	129	995	500	2320	5	1	25826362	976	-8.79	1.69	12	2.04	-430.00	2242.00	9080	20221213	-58.37	2390	20231019	58.16	8130	-53.51	20230105	2390	58.16	20231019	9080	-58.37	20221213	2390	58.16	20231019	1.68	N	069920	500	129 억	290911	N	N	20	N	00	N
7	20231031	110653	57	100.00	KOSDAQ		유통	N	N	N	N	N	3500	180	2	5.42	941567145	269792	110.75	3380	3575	3320	4315	2325	3320	3489.97	1.13	-35080	3560	3440	3260	3140	2960	3500	3200	129	995	500	2320	5	1	25826362	904	-8.14	1.56	12	1.04	-430.00	2242.00	9080	20221213	-61.45	2390	20231019	46.44	8130	-56.95	20230105	2390	46.44	20231019	9080	-61.45	20221213	2390	46.44	20231019	1.68	N	069920	500	129 억	290911	N	N	20	N	00	N
8	20231031	100643	57	100.00	KOSDAQ		유통	N	N	N	N	N	3535	215	2	6.48	721305805	206408	84.73	3380	3575	3320	4315	2325	3320	3494.56	1.13	-53578	3560	3440	3260	3140	2960	3500	3200	129	995	500	2320	5	1	25826362	913	-8.22	1.58	12	0.80	-430.00	2242.00	9080	20221213	-61.07	2390	20231019	47.91	8130	-56.52	20230105	2390	47.91	20231019	9080	-61.07	20221213	2390	47.91	20231019	1.68	N	069920	500	129 억	290911	N	N	20	N	00	N
9	20231031	090640	57	100.00	KOSDAQ		유통	N	N	N	N	N	3370	50	2	1.51	99143380	28690	11.78	3380	3525	3320	4315	2325	3320	3455.68	1.13	-4275	3560	3440	3260	3140	2960	3500	3200	129	995	500	2320	5	1	25826362	870	-7.84	1.50	12	0.11	-430.00	2242.00	9080	20221213	-62.89	2390	20231019	41.00	8130	-58.55	20230105	2390	41.00	20231019	9080	-62.89	20221213	2390	41.00	20231019	1.68	N	069920	500	129 억	290911	N	N	20	N	00	N
10	20231030	160631	57	100.00	KOSDAQ		유통	N	N	N	N	N	3320	180	2	5.73	793557895	243536	56.24	3140	3380	3080	4080	2200	3140	3258.48	1.13	-1287	3486	3312	3016	2842	2546	3400	2930	129	940	500	2190	5	1	25826362	857	-7.72	1.48	12	0.94	-430.00	2242.00	9080	20221213	-63.44	2390	20231019	38.91	8130	-59.16	20230105	2390	38.91	20231019	9080	-63.44	20221213	2390	38.91	20231019	1.66	N	069920	500	129 억	292464	N	N	20	N	00	N
11	20231030	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	3325	185	2	5.89	772282455	237159	54.77	3140	3380	3080	4080	2200	3140	3256.39	1.13	-2544	3486	3312	3016	2842	2546	3400	2930	129	940	500	2190	5	1	25826362	859	-7.73	1.48	12	0.92	-430.00	2242.00	9080	20221213	-63.38	2390	20231019	39.12	8130	-59.10	20230105	2390	39.12	20231019	9080	-63.38	20221213	2390	39.12	20231019	1.66	N	069920	500	129 억	292464	N	N	31	N	00	N
12	20231030	140617	57	100.00	KOSDAQ		유통	N	N	N	N	N	3305	165	2	5.25	735608235	226055	52.20	3140	3380	3080	4080	2200	3140	3254.11	1.13	-4448	3486	3312	3016	2842	2546	3400	2930	129	940	500	2190	5	1	25826362	854	-7.69	1.47	12	0.88	-430.00	2242.00	9080	20221213	-63.60	2390	20231019	38.28	8130	-59.35	20230105	2390	38.28	20231019	9080	-63.60	20221213	2390	38.28	20231019	1.66	N	069920	500	129 억	292464	N	N	31	N	00	N
13	20231030	130618	57	100.00	KOSDAQ		유통	N	N	N	N	N	3340	200	2	6.37	679990835	209315	48.34	3140	3380	3080	4080	2200	3140	3248.65	1.13	-7486	3486	3312	3016	2842	2546	3400	2930	129	940	500	2190	5	1	25826362	863	-7.77	1.49	12	0.81	-430.00	2242.00	9080	20221213	-63.22	2390	20231019	39.75	8130	-58.92	20230105	2390	39.75	20231019	9080	-63.22	20221213	2390	39.75	20231019	1.66	N	069920	500	129 억	292464	N	N	31	N	00	N
14	20231030	120613	57	100.00	KOSDAQ		유통	N	N	N	N	N	3295	155	2	4.94	644138190	198535	45.85	3140	3380	3080	4080	2200	3140	3244.46	1.13	-14935	3486	3312	3016	2842	2546	3400	2930	129	940	500	2190	5	1	25826362	851	-7.66	1.47	12	0.77	-430.00	2242.00	9080	20221213	-63.71	2390	20231019	37.87	8130	-59.47	20230105	2390	37.87	20231019	9080	-63.71	20221213	2390	37.87	20231019	1.66	N	069920	500	129 억	292464	N	N	31	N	00	N
15	20231030	110614	57	100.00	KOSDAQ		유통	N	N	N	N	N	3185	45	2	1.43	542363440	167555	38.69	3140	3380	3080	4080	2200	3140	3236.93	1.13	-28178	3486	3312	3016	2842	2546	3400	2930	129	940	500	2190	5	1	25826362	823	-7.41	1.42	12	0.65	-430.00	2242.00	9080	20221213	-64.92	2390	20231019	33.26	8130	-60.82	20230105	2390	33.26	20231019	9080	-64.92	20221213	2390	33.26	20231019	1.66	N	069920	500	129 억	292464	N	N	31	N	00	N
16	20231030	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	3255	115	2	3.66	370729180	113922	26.31	3140	3380	3080	4080	2200	3140	3254.24	1.13	-23228	3486	3312	3016	2842	2546	3400	2930	129	940	500	2190	5	1	25826362	841	-7.57	1.45	12	0.44	-430.00	2242.00	9080	20221213	-64.15	2390	20231019	36.19	8130	-59.96	20230105	2390	36.19	20231019	9080	-64.15	20221213	2390	36.19	20231019	1.66	N	069920	500	129 억	292464	N	N	31	N	00	N
17	20231030	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	3220	80	2	2.55	52175545	16581	3.83	3140	3220	3080	4080	2200	3140	3146.71	1.13	-2178	3486	3312	3016	2842	2546	3400	2930	129	940	500	2190	5	1	25826362	832	-7.49	1.44	12	0.06	-430.00	2242.00	9080	20221213	-64.54	2390	20231019	34.73	8130	-60.39	20230105	2390	34.73	20231019	9080	-64.54	20221213	2390	34.73	20231019	1.66	N	069920	500	129 억	292464	N	N	31	N	00	N
18	20231027	160543	54	100.00	KOSDAQ		유통	N	N	N	N	N	3140	-300	5	-8.72	1290486565	431857	215.85	3020	3190	2720	4470	2410	3440	2988.07	1.48	-85800	3876	3657	3221	3002	2566	3767	3112	129	1030	500	2400	5	1	25826362	811	-7.30	1.40	12	1.67	-430.00	2242.00	9080	20221213	-65.42	2390	20231019	31.38	8130	-61.38	20230105	2390	31.38	20231019	9080	-65.42	20221213	2390	31.38	20231019	1.67	N	069920	500	129 억	383086	N	N	31	N	01	N
19	20231027	150612	54	100.00	KOSDAQ		유통	N	N	N	N	N	3145	-295	5	-8.58	1241695915	416324	208.09	3020	3190	2720	4470	2410	3440	2982.52	1.48	-84834	3876	3657	3221	3002	2566	3767	3112	129	1030	500	2400	5	1	25826362	812	-7.31	1.40	12	1.61	-430.00	2242.00	9080	20221213	-65.36	2390	20231019	31.59	8130	-61.32	20230105	2390	31.59	20231019	9080	-65.36	20221213	2390	31.59	20231019	1.67	N	069920	500	129 억	383086	N	N	49	N	01	N
20	20231027	140610	54	100.00	KOSDAQ		유통	N	N	N	N	N	3095	-345	5	-10.03	1042717045	352567	176.22	3020	3170	2720	4470	2410	3440	2957.49	1.48	-122972	3876	3657	3221	3002	2566	3767	3112	129	1030	500	2400	5	1	25826362	799	-7.20	1.38	12	1.37	-430.00	2242.00	9080	20221213	-65.91	2390	20231019	29.50	8130	-61.93	20230105	2390	29.50	20231019	9080	-65.91	20221213	2390	29.50	20231019	1.67	N	069920	500	129 억	383086	N	N	49	N	01	N
21	20231027	130603	54	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-420	5	-12.21	918093785	311027	155.46	3020	3170	2720	4470	2410	3440	2951.81	1.48	-106697	3876	3657	3221	3002	2566	3767	3112	129	1030	500	2400	5	1	25826362	780	-7.02	1.35	12	1.20	-430.00	2242.00	9080	20221213	-66.74	2390	20231019	26.36	8130	-62.85	20230105	2390	26.36	20231019	9080	-66.74	20221213	2390	26.36	20231019	1.67	N	069920	500	129 억	383086	N	N	49	N	01	N
22	20231027	120613	54	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-615	5	-17.88	484594595	167343	83.64	3020	3135	2720	4470	2410	3440	2895.80	1.48	-38655	3876	3657	3221	3002	2566	3767	3112	129	1030	500	2400	5	1	25826362	730	-6.57	1.26	12	0.65	-430.00	2242.00	9080	20221213	-68.89	2390	20231019	18.20	8130	-65.25	20230105	2390	18.20	20231019	9080	-68.89	20221213	2390	18.20	20231019	1.67	N	069920	500	129 억	383086	N	N	49	N	01	N
23	20231027	110619	54	100.00	KOSDAQ		유통	N	N	N	N	N	2870	-570	5	-16.57	398268340	136792	68.37	3020	3135	2720	4470	2410	3440	2911.47	1.48	-21499	3876	3657	3221	3002	2566	3767	3112	129	1030	500	2400	5	1	25826362	741	-6.67	1.28	12	0.53	-430.00	2242.00	9080	20221213	-68.39	2390	20231019	20.08	8130	-64.70	20230105	2390	20.08	20231019	9080	-68.39	20221213	2390	20.08	20231019	1.67	N	069920	500	129 억	383086	N	N	49	N	01	N
24	20231027	100610	54	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-575	5	-16.72	371718960	127606	63.78	3020	3135	2720	4470	2410	3440	2913.00	1.48	-16529	3876	3657	3221	3002	2566	3767	3112	129	1030	500	2400	5	1	25826362	740	-6.66	1.28	12	0.49	-430.00	2242.00	9080	20221213	-68.45	2390	20231019	19.87	8130	-64.76	20230105	2390	19.87	20231019	9080	-68.45	20221213	2390	19.87	20231019	1.67	N	069920	500	129 억	383086	N	N	49	N	01	N
25	20231027	090607	54	100.00	KOSDAQ		유통	N	N	N	N	N	3085	-355	5	-10.32	49261135	16194	8.09	3020	3135	3015	4470	2410	3440	3041.81	1.48	-3382	3876	3657	3221	3002	2566	3767	3112	129	1030	500	2400	5	1	25826362	797	-7.17	1.38	12	0.06	-430.00	2242.00	9080	20221213	-66.02	2390	20231019	29.08	8130	-62.05	20230105	2390	29.08	20231019	9080	-66.02	20221213	2390	29.08	20231019	1.67	N	069920	500	129 억	383086	N	N	49	N	01	N
26	20231026	160602	57	100.00	KOSDAQ		유통	N	N	N	N	N	3440	610	2	21.55	516597545	162588	264.72	2815	3440	2785	3675	1985	2830	3139.65	1.42	15749	2983	2906	2813	2736	2643	2945	2775	129	845	500	1980	5	1	25826362	888	-8.00	1.53	12	0.63	-430.00	2242.00	9080	20221213	-62.11	2390	20231019	43.93	8130	-57.69	20230105	2390	43.93	20231019	9080	-62.11	20221213	2390	43.93	20231019	1.78	N	069920	500	129 억	367302	N	N	49	N	00	N
27	20231026	150602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	140	2	4.95	187791035	65388	106.46	2815	2975	2785	3675	1985	2830	2871.95	1.42	20531	2983	2906	2813	2736	2643	2945	2775	129	845	500	1980	5	1	25826362	767	-6.91	1.32	12	0.25	-430.00	2242.00	9080	20221213	-67.29	2390	20231019	24.27	8130	-63.47	20230105	2390	24.27	20231019	9080	-67.29	20221213	2390	24.27	20231019	1.78	N	069920	500	129 억	367302	N	N	61	N	00	N
28	20231026	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	55	2	1.94	142825850	49932	81.30	2815	2920	2785	3675	1985	2830	2860.41	1.42	14766	2983	2906	2813	2736	2643	2945	2775	129	845	500	1980	5	1	25826362	745	-6.71	1.29	12	0.19	-430.00	2242.00	9080	20221213	-68.23	2390	20231019	20.71	8130	-64.51	20230105	2390	20.71	20231019	9080	-68.23	20221213	2390	20.71	20231019	1.78	N	069920	500	129 억	367302	N	N	61	N	00	N
29	20231026	130601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	55	2	1.94	93608175	32937	53.63	2815	2915	2785	3675	1985	2830	2842.04	1.42	4259	2983	2906	2813	2736	2643	2945	2775	129	845	500	1980	5	1	25826362	745	-6.71	1.29	12	0.13	-430.00	2242.00	9080	20221213	-68.23	2390	20231019	20.71	8130	-64.51	20230105	2390	20.71	20231019	9080	-68.23	20221213	2390	20.71	20231019	1.78	N	069920	500	129 억	367302	N	N	61	N	00	N
30	20231026	120600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	15	2	0.53	86594275	30467	49.61	2815	2915	2785	3675	1985	2830	2842.23	1.42	4076	2983	2906	2813	2736	2643	2945	2775	129	845	500	1980	5	1	25826362	735	-6.62	1.27	12	0.12	-430.00	2242.00	9080	20221213	-68.67	2390	20231019	19.04	8130	-65.01	20230105	2390	19.04	20231019	9080	-68.67	20221213	2390	19.04	20231019	1.78	N	069920	500	129 억	367302	N	N	61	N	00	N
31	20231026	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	55	2	1.94	64326590	22674	36.92	2815	2915	2785	3675	1985	2830	2837.02	1.42	3669	2983	2906	2813	2736	2643	2945	2775	129	845	500	1980	5	1	25826362	745	-6.71	1.29	12	0.09	-430.00	2242.00	9080	20221213	-68.23	2390	20231019	20.71	8130	-64.51	20230105	2390	20.71	20231019	9080	-68.23	20221213	2390	20.71	20231019	1.78	N	069920	500	129 억	367302	N	N	61	N	00	N
32	20231026	100606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	5	2	0.18	35655125	12700	20.68	2815	2840	2785	3675	1985	2830	2807.49	1.42	16	2983	2906	2813	2736	2643	2945	2775	129	845	500	1980	5	1	25826362	732	-6.59	1.26	12	0.05	-430.00	2242.00	9080	20221213	-68.78	2390	20231019	18.62	8130	-65.13	20230105	2390	18.62	20231019	9080	-68.78	20221213	2390	18.62	20231019	1.78	N	069920	500	129 억	367302	N	N	61	N	00	N
33	20231026	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	-30	5	-1.06	16643620	5924	9.65	2815	2815	2795	3675	1985	2830	2809.52	1.42	-1999	2983	2906	2813	2736	2643	2945	2775	129	845	500	1980	5	1	25826362	723	-6.51	1.25	12	0.02	-430.00	2242.00	9080	20221213	-69.16	2390	20231019	17.15	8130	-65.56	20230105	2390	17.15	20231019	9080	-69.16	20221213	2390	17.15	20231019	1.78	N	069920	500	129 억	367302	N	N	61	N	00	N
34	20231025	160606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	45	2	1.62	171663225	61418	21.31	2790	2890	2720	3620	1950	2785	2795.00	1.45	-6952	3185	2985	2845	2645	2505	3085	2745	129	835	500	1940	5	1	25826362	731	-6.58	1.26	12	0.24	-430.00	2242.00	9080	20221213	-68.83	2390	20231019	18.41	8130	-65.19	20230105	2390	18.41	20231019	9080	-68.83	20221213	2390	18.41	20231019	1.87	N	069920	500	129 억	373908	N	N	61	N	00	N
35	20231025	150604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	50	2	1.80	154104675	55197	19.15	2790	2890	2720	3620	1950	2785	2791.90	1.45	-5483	3185	2985	2845	2645	2505	3085	2745	129	835	500	1940	5	1	25826362	732	-6.59	1.26	12	0.21	-430.00	2242.00	9080	20221213	-68.78	2390	20231019	18.62	8130	-65.13	20230105	2390	18.62	20231019	9080	-68.78	20221213	2390	18.62	20231019	1.87	N	069920	500	129 억	373908	N	N	92	N	00	N
36	20231025	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	50	2	1.80	98608230	35393	12.28	2790	2890	2720	3620	1950	2785	2786.09	1.45	-5922	3185	2985	2845	2645	2505	3085	2745	129	835	500	1940	5	1	25826362	732	-6.59	1.26	12	0.14	-430.00	2242.00	9080	20221213	-68.78	2390	20231019	18.62	8130	-65.13	20230105	2390	18.62	20231019	9080	-68.78	20221213	2390	18.62	20231019	1.87	N	069920	500	129 억	373908	N	N	92	N	00	N
37	20231025	130601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2820	35	2	1.26	81888205	29517	10.24	2790	2820	2720	3620	1950	2785	2774.27	1.45	-6093	3185	2985	2845	2645	2505	3085	2745	129	835	500	1940	5	1	25826362	728	-6.56	1.26	12	0.11	-430.00	2242.00	9080	20221213	-68.94	2390	20231019	17.99	8130	-65.31	20230105	2390	17.99	20231019	9080	-68.94	20221213	2390	17.99	20231019	1.87	N	069920	500	129 억	373908	N	N	92	N	00	N
38	20231025	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	20	2	0.72	56663770	20486	7.11	2790	2815	2720	3620	1950	2785	2765.98	1.45	-6579	3185	2985	2845	2645	2505	3085	2745	129	835	500	1940	5	1	25826362	724	-6.52	1.25	12	0.08	-430.00	2242.00	9080	20221213	-69.11	2390	20231019	17.36	8130	-65.50	20230105	2390	17.36	20231019	9080	-69.11	20221213	2390	17.36	20231019	1.87	N	069920	500	129 억	373908	N	N	92	N	00	N
39	20231025	110603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	0	3	0.00	29593760	10741	3.73	2790	2795	2720	3620	1950	2785	2755.21	1.45	-5787	3185	2985	2845	2645	2505	3085	2745	129	835	500	1940	5	1	25826362	719	-6.48	1.24	12	0.04	-430.00	2242.00	9080	20221213	-69.33	2390	20231019	16.53	8130	-65.74	20230105	2390	16.53	20231019	9080	-69.33	20221213	2390	16.53	20231019	1.87	N	069920	500	129 억	373908	N	N	92	N	00	N
40	20231025	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	-30	5	-1.08	26249030	9536	3.31	2790	2795	2720	3620	1950	2785	2752.62	1.45	-5339	3185	2985	2845	2645	2505	3085	2745	129	835	500	1940	5	1	25826362	712	-6.41	1.23	12	0.04	-430.00	2242.00	9080	20221213	-69.66	2390	20231019	15.27	8130	-66.11	20230105	2390	15.27	20231019	9080	-69.66	20221213	2390	15.27	20231019	1.87	N	069920	500	129 억	373908	N	N	92	N	00	N
41	20231025	090600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	-5	5	-0.18	1679810	603	0.21	2790	2795	2780	3620	1950	2785	2785.75	1.45	-306	3185	2985	2845	2645	2505	3085	2745	129	835	500	1940	5	1	25826362	718	-6.47	1.24	12	0.00	-430.00	2242.00	9080	20221213	-69.38	2390	20231019	16.32	8130	-65.81	20230105	2390	16.32	20231019	9080	-69.38	20221213	2390	16.32	20231019	1.87	N	069920	500	129 억	373908	N	N	92	N	00	N
42	20231024	160549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	110	2	4.11	821150675	288207	459.62	2715	3045	2705	3475	1875	2675	2849.39	1.31	35807	2818	2746	2648	2576	2478	2782	2612	129	800	500	1870	5	1	25826362	719	-6.48	1.24	12	1.12	-430.00	2242.00	9080	20221213	-69.33	2390	20231019	16.53	8130	-65.74	20230105	2390	16.53	20231019	9080	-69.33	20221213	2390	16.53	20231019	1.97	N	069920	500	129 억	338033	N	N	92	N	00	N
43	20231024	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	135	2	5.05	795570145	279030	444.99	2715	3045	2705	3475	1875	2675	2851.20	1.31	35955	2818	2746	2648	2576	2478	2782	2612	129	800	500	1870	5	1	25826362	726	-6.53	1.25	12	1.08	-430.00	2242.00	9080	20221213	-69.05	2390	20231019	17.57	8130	-65.44	20230105	2390	17.57	20231019	9080	-69.05	20221213	2390	17.57	20231019	1.97	N	069920	500	129 억	338033	N	N	0	N	00	N
44	20231024	140547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	210	2	7.85	671064260	235169	375.04	2715	3045	2705	3475	1875	2675	2853.54	1.31	30510	2818	2746	2648	2576	2478	2782	2612	129	800	500	1870	5	1	25826362	745	-6.71	1.29	12	0.91	-430.00	2242.00	9080	20221213	-68.23	2390	20231019	20.71	8130	-64.51	20230105	2390	20.71	20231019	9080	-68.23	20221213	2390	20.71	20231019	1.97	N	069920	500	129 억	338033	N	N	0	N	00	N
45	20231024	130554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2895	220	2	8.22	611606345	214640	342.30	2715	3045	2705	3475	1875	2675	2849.45	1.31	22185	2818	2746	2648	2576	2478	2782	2612	129	800	500	1870	5	1	25826362	748	-6.73	1.29	12	0.83	-430.00	2242.00	9080	20221213	-68.12	2390	20231019	21.13	8130	-64.39	20230105	2390	21.13	20231019	9080	-68.12	20221213	2390	21.13	20231019	1.97	N	069920	500	129 억	338033	N	N	0	N	00	N
46	20231024	120600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	190	2	7.10	561725595	197278	314.61	2715	3045	2705	3475	1875	2675	2847.38	1.31	19303	2818	2746	2648	2576	2478	2782	2612	129	800	500	1870	5	1	25826362	740	-6.66	1.28	12	0.76	-430.00	2242.00	9080	20221213	-68.45	2390	20231019	19.87	8130	-64.76	20230105	2390	19.87	20231019	9080	-68.45	20221213	2390	19.87	20231019	1.97	N	069920	500	129 억	338033	N	N	0	N	00	N
47	20231024	110555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	75	2	2.80	137030395	49828	79.46	2715	2795	2705	3475	1875	2675	2750.07	1.31	6753	2818	2746	2648	2576	2478	2782	2612	129	800	500	1870	5	1	25826362	710	-6.40	1.23	12	0.19	-430.00	2242.00	9080	20221213	-69.71	2390	20231019	15.06	8130	-66.17	20230105	2390	15.06	20231019	9080	-69.71	20221213	2390	15.06	20231019	1.97	N	069920	500	129 억	338033	N	N	0	N	00	N
48	20231024	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	50	2	1.87	61844015	22633	36.09	2715	2780	2705	3475	1875	2675	2732.47	1.31	1587	2818	2746	2648	2576	2478	2782	2612	129	800	500	1870	5	1	25826362	704	-6.34	1.22	12	0.09	-430.00	2242.00	9080	20221213	-69.99	2390	20231019	14.02	8130	-66.48	20230105	2390	14.02	20231019	9080	-69.99	20221213	2390	14.02	20231019	1.97	N	069920	500	129 억	338033	N	N	0	N	00	N
49	20231024	090553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	80	2	2.99	22324535	8137	12.98	2715	2780	2715	3475	1875	2675	2743.58	1.31	1156	2818	2746	2648	2576	2478	2782	2612	129	800	500	1870	5	1	25826362	712	-6.41	1.23	12	0.03	-430.00	2242.00	9080	20221213	-69.66	2390	20231019	15.27	8130	-66.11	20230105	2390	15.27	20231019	9080	-69.66	20221213	2390	15.27	20231019	1.97	N	069920	500	129 억	338033	N	N	0	N	00	N
50	20231023	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	40	2	1.52	163765210	62703	71.16	2600	2720	2550	3425	1845	2635	2611.76	1.32	-2480	2775	2705	2580	2510	2385	2740	2545	129	790	500	1840	5	1	25826362	691	-6.22	1.19	12	0.24	-430.00	2242.00	9080	20221213	-70.54	2390	20231019	11.92	8130	-67.10	20230105	2390	11.92	20231019	9080	-70.54	20221213	2390	11.92	20231019	2.02	N	069920	500	129 억	340128	N	N	0	N	00	N
51	20231023	150549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	30	2	1.14	154804845	59345	67.35	2600	2720	2550	3425	1845	2635	2608.56	1.32	-2525	2775	2705	2580	2510	2385	2740	2545	129	790	500	1840	5	1	25826362	688	-6.20	1.19	12	0.23	-430.00	2242.00	9080	20221213	-70.65	2390	20231019	11.51	8130	-67.22	20230105	2390	11.51	20231019	9080	-70.65	20221213	2390	11.51	20231019	2.02	N	069920	500	129 억	340128	N	N	0	N	00	N
52	20231023	140548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-5	5	-0.19	133022820	51081	57.97	2600	2720	2550	3425	1845	2635	2604.15	1.32	-3135	2775	2705	2580	2510	2385	2740	2545	129	790	500	1840	5	1	25826362	679	-6.12	1.17	12	0.20	-430.00	2242.00	9080	20221213	-71.04	2390	20231019	10.04	8130	-67.65	20230105	2390	10.04	20231019	9080	-71.04	20221213	2390	10.04	20231019	2.02	N	069920	500	129 억	340128	N	N	0	N	00	N
53	20231023	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	5	2	0.19	119100230	45768	51.94	2600	2720	2550	3425	1845	2635	2602.26	1.32	-2632	2775	2705	2580	2510	2385	2740	2545	129	790	500	1840	5	1	25826362	682	-6.14	1.18	12	0.18	-430.00	2242.00	9080	20221213	-70.93	2390	20231019	10.46	8130	-67.53	20230105	2390	10.46	20231019	9080	-70.93	20221213	2390	10.46	20231019	2.02	N	069920	500	129 억	340128	N	N	0	N	00	N
54	20231023	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-15	5	-0.57	98862875	38090	43.23	2600	2720	2550	3425	1845	2635	2595.51	1.32	-5842	2775	2705	2580	2510	2385	2740	2545	129	790	500	1840	5	1	25826362	677	-6.09	1.17	12	0.15	-430.00	2242.00	9080	20221213	-71.15	2390	20231019	9.62	8130	-67.77	20230105	2390	9.62	20231019	9080	-71.15	20221213	2390	9.62	20231019	2.02	N	069920	500	129 억	340128	N	N	0	N	00	N
55	20231023	110544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-50	5	-1.90	33614925	12933	14.68	2600	2720	2550	3425	1845	2635	2599.16	1.32	-2429	2775	2705	2580	2510	2385	2740	2545	129	790	500	1840	5	1	25826362	668	-6.01	1.15	12	0.05	-430.00	2242.00	9080	20221213	-71.53	2390	20231019	8.16	8130	-68.20	20230105	2390	8.16	20231019	9080	-71.53	20221213	2390	8.16	20231019	2.02	N	069920	500	129 억	340128	N	N	0	N	00	N
56	20231023	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-50	5	-1.90	22650335	8700	9.87	2600	2720	2550	3425	1845	2635	2603.49	1.32	-2045	2775	2705	2580	2510	2385	2740	2545	129	790	500	1840	5	1	25826362	668	-6.01	1.15	12	0.03	-430.00	2242.00	9080	20221213	-71.53	2390	20231019	8.16	8130	-68.20	20230105	2390	8.16	20231019	9080	-71.53	20221213	2390	8.16	20231019	2.02	N	069920	500	129 억	340128	N	N	0	N	00	N
57	20231023	090553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-35	5	-1.33	9143790	3474	3.94	2600	2720	2600	3425	1845	2635	2632.06	1.32	245	2775	2705	2580	2510	2385	2740	2545	129	790	500	1840	5	1	25826362	671	-6.05	1.16	12	0.01	-430.00	2242.00	9080	20221213	-71.37	2390	20231019	8.79	8130	-68.02	20230105	2390	8.79	20231019	9080	-71.37	20221213	2390	8.79	20231019	2.02	N	069920	500	129 억	340128	N	N	0	N	00	N
58	20231020	160544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	70	2	2.73	228603985	88114	108.05	2455	2650	2455	3330	1800	2565	2594.37	1.19	31547	2768	2666	2528	2426	2288	2717	2477	129	765	500	1790	5	1	25826362	681	-6.13	1.18	12	0.34	-430.00	2242.00	9080	20221213	-70.98	2390	20231019	10.25	8130	-67.59	20230105	2390	10.25	20231019	9080	-70.98	20221213	2390	10.25	20231019	1.99	N	069920	500	129 억	308568	N	N	63	N	00	N
59	20231020	150544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	70	2	2.73	193282905	74643	91.53	2455	2650	2455	3330	1800	2565	2589.43	1.19	28296	2768	2666	2528	2426	2288	2717	2477	129	765	500	1790	5	1	25826362	681	-6.13	1.18	12	0.29	-430.00	2242.00	9080	20221213	-70.98	2390	20231019	10.25	8130	-67.59	20230105	2390	10.25	20231019	9080	-70.98	20221213	2390	10.25	20231019	1.99	N	069920	500	129 억	308568	N	N	63	N	00	N
60	20231020	140548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	70	2	2.73	176313635	68163	83.58	2455	2650	2455	3330	1800	2565	2586.65	1.19	24796	2768	2666	2528	2426	2288	2717	2477	129	765	500	1790	5	1	25826362	681	-6.13	1.18	12	0.26	-430.00	2242.00	9080	20221213	-70.98	2390	20231019	10.25	8130	-67.59	20230105	2390	10.25	20231019	9080	-70.98	20221213	2390	10.25	20231019	1.99	N	069920	500	129 억	308568	N	N	63	N	00	N
61	20231020	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	55	2	2.14	139683400	54042	66.27	2455	2650	2455	3330	1800	2565	2584.72	1.19	18820	2768	2666	2528	2426	2288	2717	2477	129	765	500	1790	5	1	25826362	677	-6.09	1.17	12	0.21	-430.00	2242.00	9080	20221213	-71.15	2390	20231019	9.62	8130	-67.77	20230105	2390	9.62	20231019	9080	-71.15	20221213	2390	9.62	20231019	1.99	N	069920	500	129 억	308568	N	N	63	N	00	N
62	20231020	120542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	55	2	2.14	119757065	46418	56.92	2455	2645	2455	3330	1800	2565	2579.97	1.19	15170	2768	2666	2528	2426	2288	2717	2477	129	765	500	1790	5	1	25826362	677	-6.09	1.17	12	0.18	-430.00	2242.00	9080	20221213	-71.15	2390	20231019	9.62	8130	-67.77	20230105	2390	9.62	20231019	9080	-71.15	20221213	2390	9.62	20231019	1.99	N	069920	500	129 억	308568	N	N	63	N	00	N
63	20231020	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	60	2	2.34	111900290	43410	53.23	2455	2645	2455	3330	1800	2565	2577.75	1.19	14025	2768	2666	2528	2426	2288	2717	2477	129	765	500	1790	5	1	25826362	678	-6.10	1.17	12	0.17	-430.00	2242.00	9080	20221213	-71.09	2390	20231019	9.83	8130	-67.71	20230105	2390	9.83	20231019	9080	-71.09	20221213	2390	9.83	20231019	1.99	N	069920	500	129 억	308568	N	N	63	N	00	N
64	20231020	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	5	2	0.19	64914870	25257	30.97	2455	2625	2455	3330	1800	2565	2570.17	1.19	3855	2768	2666	2528	2426	2288	2717	2477	129	765	500	1790	5	1	25826362	664	-5.98	1.15	12	0.10	-430.00	2242.00	9080	20221213	-71.70	2390	20231019	7.53	8130	-68.39	20230105	2390	7.53	20231019	9080	-71.70	20221213	2390	7.53	20231019	1.99	N	069920	500	129 억	308568	N	N	63	N	00	N
65	20231020	090542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-20	5	-0.78	3697520	1485	1.82	2455	2580	2455	3330	1800	2565	2489.91	1.19	63	2768	2666	2528	2426	2288	2717	2477	129	765	500	1790	5	1	25826362	657	-5.92	1.14	12	0.01	-430.00	2242.00	9080	20221213	-71.97	2390	20231019	6.49	8130	-68.70	20230105	2390	6.49	20231019	9080	-71.97	20221213	2390	6.49	20231019	1.99	N	069920	500	129 억	308568	N	N	63	N	00	N
66	20231019	160538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2565	55	2	2.19	203949255	81551	141.25	2510	2630	2390	3260	1760	2510	2500.88	1.21	-3905	2713	2611	2548	2446	2383	2580	2415	129	750	500	1750	5	1	25826362	662	-5.97	1.14	12	0.32	-430.00	2242.00	9080	20221213	-71.75	2390	20231019	7.32	8130	-68.45	20230105	2390	7.32	20231019	9080	-71.75	20221213	2390	7.32	20231019	2.14	N	069920	500	129 억	312473	N	N	63	N	00	N
67	20231019	150537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2620	110	2	4.38	179856280	72105	124.89	2510	2620	2390	3260	1760	2510	2494.37	1.21	-2584	2713	2611	2548	2446	2383	2580	2415	129	750	500	1750	5	1	25826362	677	-6.09	1.17	12	0.28	-430.00	2242.00	9080	20221213	-71.15	2390	20231019	9.62	8130	-67.77	20230105	2390	9.62	20231019	9080	-71.15	20221213	2390	9.62	20231019	2.14	N	069920	500	129 억	312473	N	N	16	N	00	N
68	20231019	140540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2500	-10	5	-0.40	120641895	48731	84.40	2510	2535	2390	3260	1760	2510	2475.67	1.21	-9202	2713	2611	2548	2446	2383	2580	2415	129	750	500	1750	5	1	25826362	646	-5.81	1.12	12	0.19	-430.00	2242.00	9080	20221213	-72.47	2390	20231019	4.60	8130	-69.25	20230105	2390	4.60	20231019	9080	-72.47	20221213	2390	4.60	20231019	2.14	N	069920	500	129 억	312473	N	N	16	N	00	N
69	20231019	130535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2495	-15	5	-0.60	92761165	37505	64.96	2510	2535	2390	3260	1760	2510	2473.30	1.21	-6523	2713	2611	2548	2446	2383	2580	2415	129	750	500	1750	5	1	25826362	644	-5.80	1.11	12	0.15	-430.00	2242.00	9080	20221213	-72.52	2390	20231019	4.39	8130	-69.31	20230105	2390	4.39	20231019	9080	-72.52	20221213	2390	4.39	20231019	2.14	N	069920	500	129 억	312473	N	N	16	N	00	N
70	20231019	120540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2510	0	3	0.00	90428475	36563	63.33	2510	2535	2390	3260	1760	2510	2473.22	1.21	-6439	2713	2611	2548	2446	2383	2580	2415	129	750	500	1750	5	1	25826362	648	-5.84	1.12	12	0.14	-430.00	2242.00	9080	20221213	-72.36	2390	20231019	5.02	8130	-69.13	20230105	2390	5.02	20231019	9080	-72.36	20221213	2390	5.02	20231019	2.14	N	069920	500	129 억	312473	N	N	16	N	00	N
71	20231019	110538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2515	5	2	0.20	87328210	35315	61.17	2510	2535	2390	3260	1760	2510	2472.84	1.21	-6164	2713	2611	2548	2446	2383	2580	2415	129	750	500	1750	5	1	25826362	650	-5.85	1.12	12	0.14	-430.00	2242.00	9080	20221213	-72.30	2390	20231019	5.23	8130	-69.07	20230105	2390	5.23	20231019	9080	-72.30	20221213	2390	5.23	20231019	2.14	N	069920	500	129 억	312473	N	N	16	N	00	N
72	20231019	100534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2515	5	2	0.20	79914930	32349	56.03	2510	2535	2390	3260	1760	2510	2470.40	1.21	-5994	2713	2611	2548	2446	2383	2580	2415	129	750	500	1750	5	1	25826362	650	-5.85	1.12	12	0.13	-430.00	2242.00	9080	20221213	-72.30	2390	20231019	5.23	8130	-69.07	20230105	2390	5.23	20231019	9080	-72.30	20221213	2390	5.23	20231019	2.14	N	069920	500	129 억	312473	N	N	16	N	00	N
73	20231019	090539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2465	-45	5	-1.79	3828140	1548	2.68	2510	2510	2450	3260	1760	2510	2472.96	1.21	-823	2713	2611	2548	2446	2383	2580	2415	129	750	500	1750	5	1	25826362	637	-5.73	1.10	12	0.01	-430.00	2242.00	9080	20221213	-72.85	2450	20231019	0.61	8130	-69.68	20230105	2450	0.61	20231019	9080	-72.85	20221213	2450	0.61	20231019	2.14	N	069920	500	129 억	312473	N	N	16	N	00	N
74	20231018	160542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2510	-120	5	-4.56	145475235	57560	60.91	2650	2650	2485	3415	1845	2630	2527.37	1.29	-21763	2736	2682	2636	2582	2536	2710	2610	129	785	500	1840	5	1	25826362	648	-5.84	1.12	12	0.22	-430.00	2242.00	9080	20221213	-72.36	2485	20231018	1.01	8130	-69.13	20230105	2485	1.01	20231018	9080	-72.36	20221213	2485	1.01	20231018	2.13	N	069920	500	129 억	333872	N	N	16	N	00	N
75	20231018	150534	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2530	-100	5	-3.80	115170335	45472	48.12	2650	2650	2490	3415	1845	2630	2532.77	1.29	-19013	2736	2682	2636	2582	2536	2710	2610	129	785	500	1840	5	1	25826362	653	-5.88	1.13	12	0.18	-430.00	2242.00	9080	20221213	-72.14	2490	20231018	1.61	8130	-68.88	20230105	2490	1.61	20231018	9080	-72.14	20221213	2490	1.61	20231018	2.13	N	069920	500	129 억	333872	N	N	30	N	00	N
76	20231018	140530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-85	5	-3.23	97052180	38246	40.47	2650	2650	2500	3415	1845	2630	2537.58	1.29	-16448	2736	2682	2636	2582	2536	2710	2610	129	785	500	1840	5	1	25826362	657	-5.92	1.14	12	0.15	-430.00	2242.00	9080	20221213	-71.97	2495	20231006	2.00	8130	-68.70	20230105	2495	2.00	20231006	9080	-71.97	20221213	2495	2.00	20231006	2.13	N	069920	500	129 억	333872	N	N	30	N	00	N
77	20231018	130527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-95	5	-3.61	71791530	28193	29.83	2650	2650	2515	3415	1845	2630	2546.43	1.29	-14527	2736	2682	2636	2582	2536	2710	2610	129	785	500	1840	5	1	25826362	655	-5.90	1.13	12	0.11	-430.00	2242.00	9080	20221213	-72.08	2495	20231006	1.60	8130	-68.82	20230105	2495	1.60	20231006	9080	-72.08	20221213	2495	1.60	20231006	2.13	N	069920	500	129 억	333872	N	N	30	N	00	N
78	20231018	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-90	5	-3.42	64649950	25386	26.86	2650	2650	2515	3415	1845	2630	2546.68	1.29	-11726	2736	2682	2636	2582	2536	2710	2610	129	785	500	1840	5	1	25826362	656	-5.91	1.13	12	0.10	-430.00	2242.00	9080	20221213	-72.03	2495	20231006	1.80	8130	-68.76	20230105	2495	1.80	20231006	9080	-72.03	20221213	2495	1.80	20231006	2.13	N	069920	500	129 억	333872	N	N	30	N	00	N
79	20231018	110531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	-110	5	-4.18	58954935	23139	24.49	2650	2650	2515	3415	1845	2630	2547.86	1.29	-9947	2736	2682	2636	2582	2536	2710	2610	129	785	500	1840	5	1	25826362	651	-5.86	1.12	12	0.09	-430.00	2242.00	9080	20221213	-72.25	2495	20231006	1.00	8130	-69.00	20230105	2495	1.00	20231006	9080	-72.25	20221213	2495	1.00	20231006	2.13	N	069920	500	129 억	333872	N	N	30	N	00	N
80	20231018	100536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-70	5	-2.66	14985060	5799	6.14	2650	2650	2545	3415	1845	2630	2584.08	1.29	-3384	2736	2682	2636	2582	2536	2710	2610	129	785	500	1840	5	1	25826362	661	-5.95	1.14	12	0.02	-430.00	2242.00	9080	20221213	-71.81	2495	20231006	2.61	8130	-68.51	20230105	2495	2.61	20231006	9080	-71.81	20221213	2495	2.61	20231006	2.13	N	069920	500	129 억	333872	N	N	30	N	00	N
81	20231018	090530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-25	5	-0.95	4201585	1610	1.70	2650	2650	2570	3415	1845	2630	2609.68	1.29	-211	2736	2682	2636	2582	2536	2710	2610	129	785	500	1840	5	1	25826362	673	-6.06	1.16	12	0.01	-430.00	2242.00	9080	20221213	-71.31	2495	20231006	4.41	8130	-67.96	20230105	2495	4.41	20231006	9080	-71.31	20221213	2495	4.41	20231006	2.13	N	069920	500	129 억	333872	N	N	30	N	00	N
82	20231017	160534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	15	2	0.57	248675650	94502	70.73	2615	2690	2590	3395	1835	2615	2631.43	1.22	18248	2695	2655	2575	2535	2455	2675	2555	129	780	500	1830	5	1	25826362	679	-6.12	1.17	12	0.37	-430.00	2242.00	9080	20221213	-71.04	2495	20231006	5.41	8130	-67.65	20230105	2495	5.41	20231006	9080	-71.04	20221213	2495	5.41	20231006	2.13	N	069920	500	129 억	315988	N	N	30	N	00	N
83	20231017	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	5	2	0.19	241412025	91738	68.67	2615	2690	2590	3395	1835	2615	2631.54	1.22	18238	2695	2655	2575	2535	2455	2675	2555	129	780	500	1830	5	1	25826362	677	-6.09	1.17	12	0.36	-430.00	2242.00	9080	20221213	-71.15	2495	20231006	5.01	8130	-67.77	20230105	2495	5.01	20231006	9080	-71.15	20221213	2495	5.01	20231006	2.13	N	069920	500	129 억	315988	N	N	48	N	00	N
84	20231017	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-10	5	-0.38	206667200	78368	58.66	2615	2690	2605	3395	1835	2615	2637.14	1.22	13829	2695	2655	2575	2535	2455	2675	2555	129	780	500	1830	5	1	25826362	673	-6.06	1.16	12	0.30	-430.00	2242.00	9080	20221213	-71.31	2495	20231006	4.41	8130	-67.96	20230105	2495	4.41	20231006	9080	-71.31	20221213	2495	4.41	20231006	2.13	N	069920	500	129 억	315988	N	N	48	N	00	N
85	20231017	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	15	2	0.57	186230245	70550	52.81	2615	2690	2615	3395	1835	2615	2639.69	1.22	13541	2695	2655	2575	2535	2455	2675	2555	129	780	500	1830	5	1	25826362	679	-6.12	1.17	12	0.27	-430.00	2242.00	9080	20221213	-71.04	2495	20231006	5.41	8130	-67.65	20230105	2495	5.41	20231006	9080	-71.04	20221213	2495	5.41	20231006	2.13	N	069920	500	129 억	315988	N	N	48	N	00	N
86	20231017	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	30	2	1.15	173326230	65622	49.12	2615	2690	2615	3395	1835	2615	2641.28	1.22	13443	2695	2655	2575	2535	2455	2675	2555	129	780	500	1830	5	1	25826362	683	-6.15	1.18	12	0.25	-430.00	2242.00	9080	20221213	-70.87	2495	20231006	6.01	8130	-67.47	20230105	2495	6.01	20231006	9080	-70.87	20221213	2495	6.01	20231006	2.13	N	069920	500	129 억	315988	N	N	48	N	00	N
87	20231017	110529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	20	2	0.76	133281950	50372	37.70	2615	2690	2615	3395	1835	2615	2645.95	1.22	10047	2695	2655	2575	2535	2455	2675	2555	129	780	500	1830	5	1	25826362	681	-6.13	1.18	12	0.20	-430.00	2242.00	9080	20221213	-70.98	2495	20231006	5.61	8130	-67.59	20230105	2495	5.61	20231006	9080	-70.98	20221213	2495	5.61	20231006	2.13	N	069920	500	129 억	315988	N	N	48	N	00	N
88	20231017	100525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	30	2	1.15	94569985	35645	26.68	2615	2690	2615	3395	1835	2615	2653.11	1.22	7831	2695	2655	2575	2535	2455	2675	2555	129	780	500	1830	5	1	25826362	683	-6.15	1.18	12	0.14	-430.00	2242.00	9080	20221213	-70.87	2495	20231006	6.01	8130	-67.47	20230105	2495	6.01	20231006	9080	-70.87	20221213	2495	6.01	20231006	2.13	N	069920	500	129 억	315988	N	N	48	N	00	N
89	20231017	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	5	2	0.19	15561375	5939	4.45	2615	2660	2615	3395	1835	2615	2620.20	1.22	665	2695	2655	2575	2535	2455	2675	2555	129	780	500	1830	5	1	25826362	677	-6.09	1.17	12	0.02	-430.00	2242.00	9080	20221213	-71.15	2495	20231006	5.01	8130	-67.77	20230105	2495	5.01	20231006	9080	-71.15	20221213	2495	5.01	20231006	2.13	N	069920	500	129 억	315988	N	N	48	N	00	N
90	20231016	160529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2615	45	2	1.75	340709175	133530	362.57	2570	2615	2495	3340	1800	2570	2551.19	1.10	34892	2753	2661	2593	2501	2433	2627	2467	129	770	500	1790	5	1	25826362	675	-6.08	1.17	12	0.52	-430.00	2242.00	9080	20221213	-71.20	2495	20231016	4.81	8130	-67.84	20230105	2495	4.81	20231016	9080	-71.20	20221213	2495	4.81	20231016	2.06	N	069920	500	129 억	282947	N	N	48	N	00	N
91	20231016	150528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2605	35	2	1.36	281716790	110702	300.58	2570	2605	2495	3340	1800	2570	2544.82	1.10	28872	2753	2661	2593	2501	2433	2627	2467	129	770	500	1790	5	1	25826362	673	-6.06	1.16	12	0.43	-430.00	2242.00	9080	20221213	-71.31	2495	20231016	4.41	8130	-67.96	20230105	2495	4.41	20231016	9080	-71.31	20221213	2495	4.41	20231016	2.06	N	069920	500	129 억	282947	N	N	16	N	00	N
92	20231016	140530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2550	-20	5	-0.78	197838430	78050	211.93	2570	2605	2495	3340	1800	2570	2534.77	1.10	12022	2753	2661	2593	2501	2433	2627	2467	129	770	500	1790	5	1	25826362	659	-5.93	1.14	12	0.30	-430.00	2242.00	9080	20221213	-71.92	2495	20231016	2.20	8130	-68.63	20230105	2495	2.20	20231016	9080	-71.92	20221213	2495	2.20	20231016	2.06	N	069920	500	129 억	282947	N	N	16	N	00	N
93	20231016	130528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2545	-25	5	-0.97	172179395	67998	184.63	2570	2605	2495	3340	1800	2570	2532.12	1.10	9066	2753	2661	2593	2501	2433	2627	2467	129	770	500	1790	5	1	25826362	657	-5.92	1.14	12	0.26	-430.00	2242.00	9080	20221213	-71.97	2495	20231016	2.00	8130	-68.70	20230105	2495	2.00	20231016	9080	-71.97	20221213	2495	2.00	20231016	2.06	N	069920	500	129 억	282947	N	N	16	N	00	N
94	20231016	120527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2540	-30	5	-1.17	141298530	55927	151.86	2570	2605	2495	3340	1800	2570	2526.48	1.10	5161	2753	2661	2593	2501	2433	2627	2467	129	770	500	1790	5	1	25826362	656	-5.91	1.13	12	0.22	-430.00	2242.00	9080	20221213	-72.03	2495	20231016	1.80	8130	-68.76	20230105	2495	1.80	20231016	9080	-72.03	20221213	2495	1.80	20231016	2.06	N	069920	500	129 억	282947	N	N	16	N	00	N
95	20231016	110525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2530	-40	5	-1.56	119647000	47376	128.64	2570	2605	2495	3340	1800	2570	2525.48	1.10	3282	2753	2661	2593	2501	2433	2627	2467	129	770	500	1790	5	1	25826362	653	-5.88	1.13	12	0.18	-430.00	2242.00	9080	20221213	-72.14	2495	20231016	1.40	8130	-68.88	20230105	2495	1.40	20231016	9080	-72.14	20221213	2495	1.40	20231016	2.06	N	069920	500	129 억	282947	N	N	16	N	00	N
96	20231016	100520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2555	-15	5	-0.58	46120720	18168	49.33	2570	2605	2495	3340	1800	2570	2538.57	1.10	-6918	2753	2661	2593	2501	2433	2627	2467	129	770	500	1790	5	1	25826362	660	-5.94	1.14	12	0.07	-430.00	2242.00	9080	20221213	-71.86	2495	20231016	2.40	8130	-68.57	20230105	2495	2.40	20231016	9080	-71.86	20221213	2495	2.40	20231016	2.06	N	069920	500	129 억	282947	N	N	16	N	00	N
97	20231016	090524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-55	5	-2.14	4252445	1689	4.59	2570	2605	2500	3340	1800	2570	2517.73	1.10	-1059	2753	2661	2593	2501	2433	2627	2467	129	770	500	1790	5	1	25826362	650	-5.85	1.12	12	0.01	-430.00	2242.00	9080	20221213	-72.30	2495	20231006	0.80	8130	-69.07	20230105	2495	0.80	20231006	9080	-72.30	20221213	2495	0.80	20231006	2.06	N	069920	500	129 억	282947	N	N	16	N	00	N
98	20231012	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-50	5	-1.84	286718690	109217	137.27	2720	2725	2570	3535	1905	2720	2625.22	1.27	-32467	2826	2772	2671	2617	2516	2800	2645	129	815	500	1900	5	1	25826362	690	-6.21	1.19	12	0.42	-430.00	2242.00	9080	20221213	-70.59	2495	20231006	7.01	8130	-67.16	20230105	2495	7.01	20231006	9080	-70.59	20221213	2495	7.01	20231006	2.00	N	069920	500	129 억	327318	N	N	25	N	00	N
99	20231012	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-110	5	-4.04	224288455	85424	107.37	2720	2725	2570	3535	1905	2720	2625.59	1.27	-27890	2826	2772	2671	2617	2516	2800	2645	129	815	500	1900	5	1	25826362	674	-6.07	1.16	12	0.33	-430.00	2242.00	9080	20221213	-71.26	2495	20231006	4.61	8130	-67.90	20230105	2495	4.61	20231006	9080	-71.26	20221213	2495	4.61	20231006	2.00	N	069920	500	129 억	327318	N	N	34	N	00	N
100	20231012	140527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-125	5	-4.60	190300445	72255	90.81	2720	2725	2590	3535	1905	2720	2633.73	1.27	-22551	2826	2772	2671	2617	2516	2800	2645	129	815	500	1900	5	1	25826362	670	-6.03	1.16	12	0.28	-430.00	2242.00	9080	20221213	-71.42	2495	20231006	4.01	8130	-68.08	20230105	2495	4.01	20231006	9080	-71.42	20221213	2495	4.01	20231006	2.00	N	069920	500	129 억	327318	N	N	34	N	00	N
101	20231012	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-115	5	-4.23	177407830	67296	84.58	2720	2725	2595	3535	1905	2720	2636.23	1.27	-20138	2826	2772	2671	2617	2516	2800	2645	129	815	500	1900	5	1	25826362	673	-6.06	1.16	12	0.26	-430.00	2242.00	9080	20221213	-71.31	2495	20231006	4.41	8130	-67.96	20230105	2495	4.41	20231006	9080	-71.31	20221213	2495	4.41	20231006	2.00	N	069920	500	129 억	327318	N	N	34	N	00	N
102	20231012	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-105	5	-3.86	158299220	59945	75.34	2720	2725	2595	3535	1905	2720	2640.74	1.27	-18009	2826	2772	2671	2617	2516	2800	2645	129	815	500	1900	5	1	25826362	675	-6.08	1.17	12	0.23	-430.00	2242.00	9080	20221213	-71.20	2495	20231006	4.81	8130	-67.84	20230105	2495	4.81	20231006	9080	-71.20	20221213	2495	4.81	20231006	2.00	N	069920	500	129 억	327318	N	N	34	N	00	N
103	20231012	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-100	5	-3.68	116116640	43759	55.00	2720	2725	2615	3535	1905	2720	2653.55	1.27	-13088	2826	2772	2671	2617	2516	2800	2645	129	815	500	1900	5	1	25826362	677	-6.09	1.17	12	0.17	-430.00	2242.00	9080	20221213	-71.15	2495	20231006	5.01	8130	-67.77	20230105	2495	5.01	20231006	9080	-71.15	20221213	2495	5.01	20231006	2.00	N	069920	500	129 억	327318	N	N	34	N	00	N
104	20231012	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-35	5	-1.29	29833390	11123	13.98	2720	2725	2630	3535	1905	2720	2682.14	1.27	-4846	2826	2772	2671	2617	2516	2800	2645	129	815	500	1900	5	1	25826362	693	-6.24	1.20	12	0.04	-430.00	2242.00	9080	20221213	-70.43	2495	20231006	7.62	8130	-66.97	20230105	2495	7.62	20231006	9080	-70.43	20221213	2495	7.62	20231006	2.00	N	069920	500	129 억	327318	N	N	34	N	00	N
105	20231012	090533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-30	5	-1.10	7831830	2920	3.67	2720	2725	2630	3535	1905	2720	2682.13	1.27	-2116	2826	2772	2671	2617	2516	2800	2645	129	815	500	1900	5	1	25826362	695	-6.26	1.20	12	0.01	-430.00	2242.00	9080	20221213	-70.37	2495	20231006	7.82	8130	-66.91	20230105	2495	7.82	20231006	9080	-70.37	20221213	2495	7.82	20231006	2.00	N	069920	500	129 억	327318	N	N	34	N	00	N
106	20231011	160528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	100	2	3.82	205977330	78663	69.44	2570	2725	2570	3405	1835	2620	2618.48	1.19	19313	2800	2710	2620	2530	2440	2665	2485	129	785	500	1830	5	1	25826362	702	-6.33	1.21	12	0.30	-430.00	2242.00	9080	20221213	-70.04	2495	20231006	9.02	8130	-66.54	20230105	2495	9.02	20231006	9080	-70.04	20221213	2495	9.02	20231006	1.91	N	069920	500	129 억	307787	N	N	34	N	00	N
107	20231011	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	15	2	0.57	174237075	66666	58.85	2570	2665	2570	3405	1835	2620	2613.58	1.19	17907	2800	2710	2620	2530	2440	2665	2485	129	785	500	1830	5	1	25826362	681	-6.13	1.18	12	0.26	-430.00	2242.00	9080	20221213	-70.98	2495	20231006	5.61	8130	-67.59	20230105	2495	5.61	20231006	9080	-70.98	20221213	2495	5.61	20231006	1.91	N	069920	500	129 억	307787	N	N	33	N	00	N
108	20231011	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	30	2	1.15	127594585	48872	43.14	2570	2665	2570	3405	1835	2620	2610.79	1.19	16338	2800	2710	2620	2530	2440	2665	2485	129	785	500	1830	5	1	25826362	684	-6.16	1.18	12	0.19	-430.00	2242.00	9080	20221213	-70.81	2495	20231006	6.21	8130	-67.40	20230105	2495	6.21	20231006	9080	-70.81	20221213	2495	6.21	20231006	1.91	N	069920	500	129 억	307787	N	N	33	N	00	N
109	20231011	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	0	3	0.00	88726880	34165	30.16	2570	2650	2570	3405	1835	2620	2597.01	1.19	6496	2800	2710	2620	2530	2440	2665	2485	129	785	500	1830	5	1	25826362	677	-6.09	1.17	12	0.13	-430.00	2242.00	9080	20221213	-71.15	2495	20231006	5.01	8130	-67.77	20230105	2495	5.01	20231006	9080	-71.15	20221213	2495	5.01	20231006	1.91	N	069920	500	129 억	307787	N	N	33	N	00	N
110	20231011	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-10	5	-0.38	81299625	31325	27.65	2570	2650	2570	3405	1835	2620	2595.36	1.19	4969	2800	2710	2620	2530	2440	2665	2485	129	785	500	1830	5	1	25826362	674	-6.07	1.16	12	0.12	-430.00	2242.00	9080	20221213	-71.26	2495	20231006	4.61	8130	-67.90	20230105	2495	4.61	20231006	9080	-71.26	20221213	2495	4.61	20231006	1.91	N	069920	500	129 억	307787	N	N	33	N	00	N
111	20231011	110531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-20	5	-0.76	63227850	24394	21.53	2570	2650	2570	3405	1835	2620	2591.94	1.19	730	2800	2710	2620	2530	2440	2665	2485	129	785	500	1830	5	1	25826362	671	-6.05	1.16	12	0.09	-430.00	2242.00	9080	20221213	-71.37	2495	20231006	4.21	8130	-68.02	20230105	2495	4.21	20231006	9080	-71.37	20221213	2495	4.21	20231006	1.91	N	069920	500	129 억	307787	N	N	33	N	00	N
112	20231011	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-20	5	-0.76	29443505	11359	10.03	2570	2650	2570	3405	1835	2620	2592.09	1.19	3247	2800	2710	2620	2530	2440	2665	2485	129	785	500	1830	5	1	25826362	671	-6.05	1.16	12	0.04	-430.00	2242.00	9080	20221213	-71.37	2495	20231006	4.21	8130	-68.02	20230105	2495	4.21	20231006	9080	-71.37	20221213	2495	4.21	20231006	1.91	N	069920	500	129 억	307787	N	N	33	N	00	N
113	20231011	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-25	5	-0.95	14834895	5759	5.08	2570	2625	2570	3405	1835	2620	2575.95	1.19	1391	2800	2710	2620	2530	2440	2665	2485	129	785	500	1830	5	1	25826362	670	-6.03	1.16	12	0.02	-430.00	2242.00	9080	20221213	-71.42	2495	20231006	4.01	8130	-68.08	20230105	2495	4.01	20231006	9080	-71.42	20221213	2495	4.01	20231006	1.91	N	069920	500	129 억	307787	N	N	33	N	00	N
114	20231010	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-45	5	-1.69	294772720	113278	55.07	2640	2710	2530	3460	1870	2665	2602.19	1.18	5381	2885	2775	2635	2525	2385	2705	2455	129	795	500	1860	5	1	25826362	677	-6.09	1.17	12	0.44	-430.00	2242.00	9080	20221213	-71.15	2495	20231006	5.01	8130	-67.77	20230105	2495	5.01	20231006	9080	-71.15	20221213	2495	5.01	20231006	1.97	N	069920	500	129 억	304012	N	N	33	N	00	N
115	20231010	150522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-70	5	-2.63	273197140	105018	51.05	2640	2710	2530	3460	1870	2665	2601.43	1.18	6649	2885	2775	2635	2525	2385	2705	2455	129	795	500	1860	5	1	25826362	670	-6.03	1.16	12	0.41	-430.00	2242.00	9080	20221213	-71.42	2495	20231006	4.01	8130	-68.08	20230105	2495	4.01	20231006	9080	-71.42	20221213	2495	4.01	20231006	1.97	N	069920	500	129 억	304012	N	N	41	N	00	N
116	20231010	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-85	5	-3.19	206667095	79098	38.45	2640	2710	2555	3460	1870	2665	2612.80	1.18	8623	2885	2775	2635	2525	2385	2705	2455	129	795	500	1860	5	1	25826362	666	-6.00	1.15	12	0.31	-430.00	2242.00	9080	20221213	-71.59	2495	20231006	3.41	8130	-68.27	20230105	2495	3.41	20231006	9080	-71.59	20221213	2495	3.41	20231006	1.97	N	069920	500	129 억	304012	N	N	41	N	00	N
117	20231010	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-60	5	-2.25	184316865	70402	34.23	2640	2710	2555	3460	1870	2665	2618.06	1.18	9732	2885	2775	2635	2525	2385	2705	2455	129	795	500	1860	5	1	25826362	673	-6.06	1.16	12	0.27	-430.00	2242.00	9080	20221213	-71.31	2495	20231006	4.41	8130	-67.96	20230105	2495	4.41	20231006	9080	-71.31	20221213	2495	4.41	20231006	1.97	N	069920	500	129 억	304012	N	N	41	N	00	N
118	20231010	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-70	5	-2.63	160811640	61312	29.81	2640	2710	2555	3460	1870	2665	2622.84	1.18	11647	2885	2775	2635	2525	2385	2705	2455	129	795	500	1860	5	1	25826362	670	-6.03	1.16	12	0.24	-430.00	2242.00	9080	20221213	-71.42	2495	20231006	4.01	8130	-68.08	20230105	2495	4.01	20231006	9080	-71.42	20221213	2495	4.01	20231006	1.97	N	069920	500	129 억	304012	N	N	41	N	00	N
119	20231010	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	5	2	0.19	126584315	48097	23.38	2640	2710	2555	3460	1870	2665	2631.85	1.18	11876	2885	2775	2635	2525	2385	2705	2455	129	795	500	1860	5	1	25826362	690	-6.21	1.19	12	0.19	-430.00	2242.00	9080	20221213	-70.59	2495	20231006	7.01	8130	-67.16	20230105	2495	7.01	20231006	9080	-70.59	20221213	2495	7.01	20231006	1.97	N	069920	500	129 억	304012	N	N	41	N	00	N
120	20231010	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-20	5	-0.75	56325815	21380	10.39	2640	2685	2555	3460	1870	2665	2634.51	1.18	-438	2885	2775	2635	2525	2385	2705	2455	129	795	500	1860	5	1	25826362	683	-6.15	1.18	12	0.08	-430.00	2242.00	9080	20221213	-70.87	2495	20231006	6.01	8130	-67.47	20230105	2495	6.01	20231006	9080	-70.87	20221213	2495	6.01	20231006	1.97	N	069920	500	129 억	304012	N	N	41	N	00	N
121	20231010	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-30	5	-1.13	17051480	6451	3.14	2640	2685	2635	3460	1870	2665	2643.23	1.18	-485	2885	2775	2635	2525	2385	2705	2455	129	795	500	1860	5	1	25826362	681	-6.13	1.18	12	0.02	-430.00	2242.00	9080	20221213	-70.98	2495	20231006	5.61	8130	-67.59	20230105	2495	5.61	20231006	9080	-70.98	20221213	2495	5.61	20231006	1.97	N	069920	500	129 억	304012	N	N	41	N	00	N
122	20231006	160520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2665	-50	5	-1.84	526377170	205332	155.07	2745	2745	2495	3525	1905	2715	2563.54	1.19	-5613	2965	2840	2725	2600	2485	2782	2542	129	810	500	1900	5	1	25826362	688	-6.20	1.19	12	0.80	-430.00	2242.00	9080	20221213	-70.65	2495	20231006	6.81	8130	-67.22	20230105	2495	6.81	20231006	9080	-70.65	20221213	2495	6.81	20231006	2.01	N	069920	500	129 억	306426	N	N	41	N	00	N
123	20231006	150511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2625	-90	5	-3.31	491839330	192191	145.15	2745	2745	2495	3525	1905	2715	2559.12	1.19	-3444	2965	2840	2725	2600	2485	2782	2542	129	810	500	1900	5	1	25826362	678	-6.10	1.17	12	0.74	-430.00	2242.00	9080	20221213	-71.09	2495	20231006	5.21	8130	-67.71	20230105	2495	5.21	20231006	9080	-71.09	20221213	2495	5.21	20231006	2.01	N	069920	500	129 억	306426	N	N	64	N	00	N
124	20231006	140510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	-115	5	-4.24	448069645	175545	132.57	2745	2745	2495	3525	1905	2715	2552.45	1.19	-3429	2965	2840	2725	2600	2485	2782	2542	129	810	500	1900	5	1	25826362	671	-6.05	1.16	12	0.68	-430.00	2242.00	9080	20221213	-71.37	2495	20231006	4.21	8130	-68.02	20230105	2495	4.21	20231006	9080	-71.37	20221213	2495	4.21	20231006	2.01	N	069920	500	129 억	306426	N	N	64	N	00	N
125	20231006	130508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2550	-165	5	-6.08	390412310	153143	115.66	2745	2745	2495	3525	1905	2715	2549.33	1.19	-7485	2965	2840	2725	2600	2485	2782	2542	129	810	500	1900	5	1	25826362	659	-5.93	1.14	12	0.59	-430.00	2242.00	9080	20221213	-71.92	2495	20231006	2.20	8130	-68.63	20230105	2495	2.20	20231006	9080	-71.92	20221213	2495	2.20	20231006	2.01	N	069920	500	129 억	306426	N	N	64	N	00	N
126	20231006	120505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2520	-195	5	-7.18	334815150	131137	99.04	2745	2745	2495	3525	1905	2715	2553.17	1.19	-9838	2965	2840	2725	2600	2485	2782	2542	129	810	500	1900	5	1	25826362	651	-5.86	1.12	12	0.51	-430.00	2242.00	9080	20221213	-72.25	2495	20231006	1.00	8130	-69.00	20230105	2495	1.00	20231006	9080	-72.25	20221213	2495	1.00	20231006	2.01	N	069920	500	129 억	306426	N	N	64	N	00	N
127	20231006	110501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2540	-175	5	-6.45	239181415	93158	70.35	2745	2745	2500	3525	1905	2715	2567.48	1.19	-10559	2965	2840	2725	2600	2485	2782	2542	129	810	500	1900	5	1	25826362	656	-5.91	1.13	12	0.36	-430.00	2242.00	9080	20221213	-72.03	2500	20231006	1.60	8130	-68.76	20230105	2500	1.60	20231006	9080	-72.03	20221213	2500	1.60	20231006	2.01	N	069920	500	129 억	306426	N	N	64	N	00	N
128	20231006	100506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2645	-70	5	-2.58	41863855	15896	12.00	2745	2745	2600	3525	1905	2715	2633.61	1.19	-167	2965	2840	2725	2600	2485	2782	2542	129	810	500	1900	5	1	25826362	683	-6.15	1.18	12	0.06	-430.00	2242.00	9080	20221213	-70.87	2600	20231006	1.73	8130	-67.47	20230105	2600	1.73	20231006	9080	-70.87	20221213	2600	1.73	20231006	2.01	N	069920	500	129 억	306426	N	N	64	N	00	N
129	20231006	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-20	5	-0.74	865260	318	0.24	2745	2745	2695	3525	1905	2715	2720.94	1.19	-234	2965	2840	2725	2600	2485	2782	2542	129	810	500	1900	5	1	25826362	696	-6.27	1.20	12	0.00	-430.00	2242.00	9080	20221213	-70.32	2610	20231005	3.26	8130	-66.85	20230105	2610	3.26	20231005	9080	-70.32	20221213	2610	3.26	20231005	2.01	N	069920	500	129 억	306426	N	N	64	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History