KissMeData/065660/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160613	57	100.00	KOSDAQ		유통	N	N	N	N	N	12780	-120	5	-0.93	127013680	9950	104.98	12900	13240	12550	16770	9030	12900	12765.19	3.39	493	13426	13162	12836	12572	12246	13295	12705	49	3870	500	9030	10	1	9731373	1244	-18.10	1.16	12	0.10	-706.00	10974.00	26300	20230220	-51.41	12300	20231018	3.90	26300	-51.41	20230220	12300	3.90	20231018	26300	-51.41	20230220	12300	3.90	20231018	0.71	N	065660	500	48 억	329489	N	N	69	N	N
3	20231031	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	12560	-340	5	-2.64	123136860	9645	101.76	12900	13240	12550	16770	9030	12900	12766.91	3.39	582	13426	13162	12836	12572	12246	13295	12705	49	3870	500	9030	10	1	9731373	1222	-17.79	1.14	12	0.10	-706.00	10974.00	26300	20230220	-52.24	12300	20231018	2.11	26300	-52.24	20230220	12300	2.11	20231018	26300	-52.24	20230220	12300	2.11	20231018	0.71	N	065660	500	48 억	329489	N	N	69	N	N
4	20231031	140626	57	100.00	KOSDAQ		유통	N	N	N	N	N	12560	-340	5	-2.64	99832820	7791	82.20	12900	13240	12550	16770	9030	12900	12813.86	3.39	392	13426	13162	12836	12572	12246	13295	12705	49	3870	500	9030	10	1	9731373	1222	-17.79	1.14	12	0.08	-706.00	10974.00	26300	20230220	-52.24	12300	20231018	2.11	26300	-52.24	20230220	12300	2.11	20231018	26300	-52.24	20230220	12300	2.11	20231018	0.71	N	065660	500	48 억	329489	N	N	69	N	N
5	20231031	130622	57	100.00	KOSDAQ		유통	N	N	N	N	N	12840	-60	5	-0.47	78452440	6105	64.41	12900	13240	12730	16770	9030	12900	12850.52	3.39	932	13426	13162	12836	12572	12246	13295	12705	49	3870	500	9030	10	1	9731373	1250	-18.19	1.17	12	0.06	-706.00	10974.00	26300	20230220	-51.18	12300	20231018	4.39	26300	-51.18	20230220	12300	4.39	20231018	26300	-51.18	20230220	12300	4.39	20231018	0.71	N	065660	500	48 억	329489	N	N	69	N	N
6	20231031	120617	57	100.00	KOSDAQ		유통	N	N	N	N	N	12860	-40	5	-0.31	74496930	5796	61.15	12900	13240	12730	16770	9030	12900	12853.16	3.39	977	13426	13162	12836	12572	12246	13295	12705	49	3870	500	9030	10	1	9731373	1251	-18.22	1.17	12	0.06	-706.00	10974.00	26300	20230220	-51.10	12300	20231018	4.55	26300	-51.10	20230220	12300	4.55	20231018	26300	-51.10	20230220	12300	4.55	20231018	0.71	N	065660	500	48 억	329489	N	N	69	N	N
7	20231031	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	12880	-20	5	-0.16	61373910	4772	50.35	12900	13240	12780	16770	9030	12900	12861.26	3.39	1978	13426	13162	12836	12572	12246	13295	12705	49	3870	500	9030	10	1	9731373	1253	-18.24	1.17	12	0.05	-706.00	10974.00	26300	20230220	-51.03	12300	20231018	4.72	26300	-51.03	20230220	12300	4.72	20231018	26300	-51.03	20230220	12300	4.72	20231018	0.71	N	065660	500	48 억	329489	N	N	69	N	N
8	20231031	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	12890	-10	5	-0.08	36949920	2865	30.23	12900	13240	12780	16770	9030	12900	12897.01	3.39	956	13426	13162	12836	12572	12246	13295	12705	49	3870	500	9030	10	1	9731373	1254	-18.26	1.17	12	0.03	-706.00	10974.00	26300	20230220	-50.99	12300	20231018	4.80	26300	-50.99	20230220	12300	4.80	20231018	26300	-50.99	20230220	12300	4.80	20231018	0.71	N	065660	500	48 억	329489	N	N	69	N	N
9	20231031	090623	57	100.00	KOSDAQ		유통	N	N	N	N	N	12970	70	2	0.54	2235120	173	1.83	12900	13240	12900	16770	9030	12900	12919.77	3.39	-19	13426	13162	12836	12572	12246	13295	12705	49	3870	500	9030	10	1	9731373	1262	-18.37	1.18	12	0.00	-706.00	10974.00	26300	20230220	-50.68	12300	20231018	5.45	26300	-50.68	20230220	12300	5.45	20231018	26300	-50.68	20230220	12300	5.45	20231018	0.71	N	065660	500	48 억	329489	N	N	69	N	N
10	20231030	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	12900	140	2	1.10	121845280	9476	101.33	12510	13100	12510	16580	8940	12760	12858.30	3.36	2341	13240	13000	12750	12510	12260	13120	12630	49	3820	500	8930	10	1	9731373	1255	-18.27	1.18	12	0.10	-706.00	10974.00	26300	20230220	-50.95	12300	20231018	4.88	26300	-50.95	20230220	12300	4.88	20231018	26300	-50.95	20230220	12300	4.88	20231018	0.69	N	065660	500	48 억	327148	N	N	69	N	N
11	20231030	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	13070	310	2	2.43	116619090	9072	97.01	12510	13100	12510	16580	8940	12760	12854.84	3.36	2299	13240	13000	12750	12510	12260	13120	12630	49	3820	500	8930	10	1	9731373	1272	-18.51	1.19	12	0.09	-706.00	10974.00	26300	20230220	-50.30	12300	20231018	6.26	26300	-50.30	20230220	12300	6.26	20231018	26300	-50.30	20230220	12300	6.26	20231018	0.69	N	065660	500	48 억	327148	N	N	0	N	N
12	20231030	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	12820	60	2	0.47	94751550	7377	78.88	12510	13100	12510	16580	8940	12760	12844.18	3.36	2085	13240	13000	12750	12510	12260	13120	12630	49	3820	500	8930	10	1	9731373	1248	-18.16	1.17	12	0.08	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.69	N	065660	500	48 억	327148	N	N	0	N	N
13	20231030	130601	57	100.00	KOSDAQ		유통	N	N	N	N	N	12900	140	2	1.10	85230450	6638	70.98	12510	13100	12510	16580	8940	12760	12839.78	3.36	2316	13240	13000	12750	12510	12260	13120	12630	49	3820	500	8930	10	1	9731373	1255	-18.27	1.18	12	0.07	-706.00	10974.00	26300	20230220	-50.95	12300	20231018	4.88	26300	-50.95	20230220	12300	4.88	20231018	26300	-50.95	20230220	12300	4.88	20231018	0.69	N	065660	500	48 억	327148	N	N	0	N	N
14	20231030	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	12970	210	2	1.65	75113140	5854	62.60	12510	13100	12510	16580	8940	12760	12831.08	3.36	1908	13240	13000	12750	12510	12260	13120	12630	49	3820	500	8930	10	1	9731373	1262	-18.37	1.18	12	0.06	-706.00	10974.00	26300	20230220	-50.68	12300	20231018	5.45	26300	-50.68	20230220	12300	5.45	20231018	26300	-50.68	20230220	12300	5.45	20231018	0.69	N	065660	500	48 억	327148	N	N	0	N	N
15	20231030	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	13100	340	2	2.66	70333890	5486	58.66	12510	13100	12510	16580	8940	12760	12820.61	3.36	1825	13240	13000	12750	12510	12260	13120	12630	49	3820	500	8930	10	1	9731373	1275	-18.56	1.19	12	0.06	-706.00	10974.00	26300	20230220	-50.19	12300	20231018	6.50	26300	-50.19	20230220	12300	6.50	20231018	26300	-50.19	20230220	12300	6.50	20231018	0.69	N	065660	500	48 억	327148	N	N	0	N	N
16	20231030	100558	57	100.00	KOSDAQ		유통	N	N	N	N	N	12850	90	2	0.71	36817580	2905	31.06	12510	12850	12510	16580	8940	12760	12673.87	3.36	1456	13240	13000	12750	12510	12260	13120	12630	49	3820	500	8930	10	1	9731373	1250	-18.20	1.17	12	0.03	-706.00	10974.00	26300	20230220	-51.14	12300	20231018	4.47	26300	-51.14	20230220	12300	4.47	20231018	26300	-51.14	20230220	12300	4.47	20231018	0.69	N	065660	500	48 억	327148	N	N	0	N	N
17	20231030	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	12750	-10	5	-0.08	6989550	558	5.97	12510	12750	12510	16580	8940	12760	12526.08	3.36	-104	13240	13000	12750	12510	12260	13120	12630	49	3820	500	8930	10	1	9731373	1241	-18.06	1.16	12	0.01	-706.00	10974.00	26300	20230220	-51.52	12300	20231018	3.66	26300	-51.52	20230220	12300	3.66	20231018	26300	-51.52	20230220	12300	3.66	20231018	0.69	N	065660	500	48 억	327148	N	N	0	N	N
18	20231027	160527	57	100.00	KOSDAQ		유통	N	N	N	N	N	12760	130	2	1.03	118548970	9351	83.58	12630	12990	12500	16410	8850	12630	12677.68	3.34	1952	12910	12770	12660	12520	12410	12715	12465	49	3780	500	8840	10	1	9731373	1242	-18.07	1.16	12	0.10	-706.00	10974.00	26300	20230220	-51.48	12300	20231018	3.74	26300	-51.48	20230220	12300	3.74	20231018	26300	-51.48	20230220	12300	3.74	20231018	0.70	N	065660	500	48 억	325201	N	N	69	N	N
19	20231027	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	12790	160	2	1.27	113897170	8984	80.30	12630	12990	12500	16410	8850	12630	12677.78	3.34	1892	12910	12770	12660	12520	12410	12715	12465	49	3780	500	8840	10	1	9731373	1245	-18.12	1.17	12	0.09	-706.00	10974.00	26300	20230220	-51.37	12300	20231018	3.98	26300	-51.37	20230220	12300	3.98	20231018	26300	-51.37	20230220	12300	3.98	20231018	0.70	N	065660	500	48 억	325201	N	N	69	N	N
20	20231027	140554	57	100.00	KOSDAQ		유통	N	N	N	N	N	12750	120	2	0.95	106668040	8414	75.21	12630	12990	12500	16410	8850	12630	12677.45	3.34	2199	12910	12770	12660	12520	12410	12715	12465	49	3780	500	8840	10	1	9731373	1241	-18.06	1.16	12	0.09	-706.00	10974.00	26300	20230220	-51.52	12300	20231018	3.66	26300	-51.52	20230220	12300	3.66	20231018	26300	-51.52	20230220	12300	3.66	20231018	0.70	N	065660	500	48 억	325201	N	N	69	N	N
21	20231027	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	12900	270	2	2.14	90353420	7127	63.70	12630	12990	12500	16410	8850	12630	12677.62	3.34	1796	12910	12770	12660	12520	12410	12715	12465	49	3780	500	8840	10	1	9731373	1255	-18.27	1.18	12	0.07	-706.00	10974.00	26300	20230220	-50.95	12300	20231018	4.88	26300	-50.95	20230220	12300	4.88	20231018	26300	-50.95	20230220	12300	4.88	20231018	0.70	N	065660	500	48 억	325201	N	N	69	N	N
22	20231027	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	12820	190	2	1.50	80511780	6362	56.86	12630	12900	12500	16410	8850	12630	12655.11	3.34	1799	12910	12770	12660	12520	12410	12715	12465	49	3780	500	8840	10	1	9731373	1248	-18.16	1.17	12	0.07	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.70	N	065660	500	48 억	325201	N	N	69	N	N
23	20231027	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	12830	200	2	1.58	79229810	6262	55.97	12630	12900	12500	16410	8850	12630	12652.48	3.34	1798	12910	12770	12660	12520	12410	12715	12465	49	3780	500	8840	10	1	9731373	1249	-18.17	1.17	12	0.06	-706.00	10974.00	26300	20230220	-51.22	12300	20231018	4.31	26300	-51.22	20230220	12300	4.31	20231018	26300	-51.22	20230220	12300	4.31	20231018	0.70	N	065660	500	48 억	325201	N	N	69	N	N
24	20231027	100554	57	100.00	KOSDAQ		유통	N	N	N	N	N	12720	90	2	0.71	44594520	3544	31.68	12630	12730	12500	16410	8850	12630	12583.10	3.34	798	12910	12770	12660	12520	12410	12715	12465	49	3780	500	8840	10	1	9731373	1238	-18.02	1.16	12	0.04	-706.00	10974.00	26300	20230220	-51.63	12300	20231018	3.41	26300	-51.63	20230220	12300	3.41	20231018	26300	-51.63	20230220	12300	3.41	20231018	0.70	N	065660	500	48 억	325201	N	N	69	N	N
25	20231027	090551	57	100.00	KOSDAQ		유통	N	N	N	N	N	12580	-50	5	-0.40	390610	31	0.28	12630	12630	12580	16410	8850	12630	12600.32	3.34	-1	12910	12770	12660	12520	12410	12715	12465	49	3780	500	8840	10	1	9731373	1224	-17.82	1.15	12	0.00	-706.00	10974.00	26300	20230220	-52.17	12300	20231018	2.28	26300	-52.17	20230220	12300	2.28	20231018	26300	-52.17	20230220	12300	2.28	20231018	0.70	N	065660	500	48 억	325201	N	N	69	N	N
26	20231026	160547	57	100.00	KOSDAQ		유통	N	N	N	N	N	12630	-120	5	-0.94	141296280	11187	283.57	12720	12800	12550	16570	8930	12750	12630.40	3.32	2194	13323	13036	12893	12606	12463	12965	12535	49	3820	500	8920	10	1	9731373	1229	-17.89	1.15	12	0.11	-706.00	10974.00	26300	20230220	-51.98	12300	20231018	2.68	26300	-51.98	20230220	12300	2.68	20231018	26300	-51.98	20230220	12300	2.68	20231018	0.71	N	065660	500	48 억	323006	N	N	69	N	N
27	20231026	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	12650	-100	5	-0.78	133872800	10597	268.62	12720	12800	12550	16570	8930	12750	12633.08	3.32	2166	13323	13036	12893	12606	12463	12965	12535	49	3820	500	8920	10	1	9731373	1231	-17.92	1.15	12	0.11	-706.00	10974.00	26300	20230220	-51.90	12300	20231018	2.85	26300	-51.90	20230220	12300	2.85	20231018	26300	-51.90	20230220	12300	2.85	20231018	0.71	N	065660	500	48 억	323006	N	N	0	N	N
28	20231026	140547	57	100.00	KOSDAQ		유통	N	N	N	N	N	12670	-80	5	-0.63	99682770	7882	199.80	12720	12800	12550	16570	8930	12750	12646.89	3.32	622	13323	13036	12893	12606	12463	12965	12535	49	3820	500	8920	10	1	9731373	1233	-17.95	1.15	12	0.08	-706.00	10974.00	26300	20230220	-51.83	12300	20231018	3.01	26300	-51.83	20230220	12300	3.01	20231018	26300	-51.83	20230220	12300	3.01	20231018	0.71	N	065660	500	48 억	323006	N	N	0	N	N
29	20231026	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	12610	-140	5	-1.10	86731390	6859	173.87	12720	12800	12550	16570	8930	12750	12644.90	3.32	397	13323	13036	12893	12606	12463	12965	12535	49	3820	500	8920	10	1	9731373	1227	-17.86	1.15	12	0.07	-706.00	10974.00	26300	20230220	-52.05	12300	20231018	2.52	26300	-52.05	20230220	12300	2.52	20231018	26300	-52.05	20230220	12300	2.52	20231018	0.71	N	065660	500	48 억	323006	N	N	0	N	N
30	20231026	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	12560	-190	5	-1.49	68035380	5371	136.15	12720	12800	12560	16570	8930	12750	12667.17	3.32	377	13323	13036	12893	12606	12463	12965	12535	49	3820	500	8920	10	1	9731373	1222	-17.79	1.14	12	0.06	-706.00	10974.00	26300	20230220	-52.24	12300	20231018	2.11	26300	-52.24	20230220	12300	2.11	20231018	26300	-52.24	20230220	12300	2.11	20231018	0.71	N	065660	500	48 억	323006	N	N	0	N	N
31	20231026	110551	57	100.00	KOSDAQ		유통	N	N	N	N	N	12800	50	2	0.39	39552800	3115	78.96	12720	12800	12600	16570	8930	12750	12697.53	3.32	261	13323	13036	12893	12606	12463	12965	12535	49	3820	500	8920	10	1	9731373	1246	-18.13	1.17	12	0.03	-706.00	10974.00	26300	20230220	-51.33	12300	20231018	4.07	26300	-51.33	20230220	12300	4.07	20231018	26300	-51.33	20230220	12300	4.07	20231018	0.71	N	065660	500	48 억	323006	N	N	0	N	N
32	20231026	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	12610	-140	5	-1.10	29541910	2330	59.06	12720	12800	12600	16570	8930	12750	12678.93	3.32	59	13323	13036	12893	12606	12463	12965	12535	49	3820	500	8920	10	1	9731373	1227	-17.86	1.15	12	0.02	-706.00	10974.00	26300	20230220	-52.05	12300	20231018	2.52	26300	-52.05	20230220	12300	2.52	20231018	26300	-52.05	20230220	12300	2.52	20231018	0.71	N	065660	500	48 억	323006	N	N	0	N	N
33	20231026	090548	57	100.00	KOSDAQ		유통	N	N	N	N	N	12750	0	3	0.00	1360390	107	2.71	12720	12750	12700	16570	8930	12750	12713.93	3.32	92	13323	13036	12893	12606	12463	12965	12535	49	3820	500	8920	10	1	9731373	1241	-18.06	1.16	12	0.00	-706.00	10974.00	26300	20230220	-51.52	12300	20231018	3.66	26300	-51.52	20230220	12300	3.66	20231018	26300	-51.52	20230220	12300	3.66	20231018	0.71	N	065660	500	48 억	323006	N	N	0	N	N
34	20231025	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	12750	-240	5	-1.85	50772210	3945	55.44	13180	13180	12750	16880	9100	12990	12870.02	3.32	-251	13423	13206	12993	12776	12563	13100	12670	49	3890	500	9090	10	1	9731373	1241	-18.06	1.16	12	0.04	-706.00	10974.00	26300	20230220	-51.52	12300	20231018	3.66	26300	-51.52	20230220	12300	3.66	20231018	26300	-51.52	20230220	12300	3.66	20231018	0.70	N	065660	500	48 억	323257	N	N	0	N	N
35	20231025	150548	57	100.00	KOSDAQ		유통	N	N	N	N	N	12990	0	3	0.00	40075060	3107	43.66	13180	13180	12820	16880	9100	12990	12898.31	3.32	-211	13423	13206	12993	12776	12563	13100	12670	49	3890	500	9090	10	1	9731373	1264	-18.40	1.18	12	0.03	-706.00	10974.00	26300	20230220	-50.61	12300	20231018	5.61	26300	-50.61	20230220	12300	5.61	20231018	26300	-50.61	20230220	12300	5.61	20231018	0.70	N	065660	500	48 억	323257	N	N	0	N	N
36	20231025	140546	57	100.00	KOSDAQ		유통	N	N	N	N	N	12870	-120	5	-0.92	30725220	2380	33.45	13180	13180	12840	16880	9100	12990	12909.76	3.32	-195	13423	13206	12993	12776	12563	13100	12670	49	3890	500	9090	10	1	9731373	1252	-18.23	1.17	12	0.02	-706.00	10974.00	26300	20230220	-51.06	12300	20231018	4.63	26300	-51.06	20230220	12300	4.63	20231018	26300	-51.06	20230220	12300	4.63	20231018	0.70	N	065660	500	48 억	323257	N	N	0	N	N
37	20231025	130545	57	100.00	KOSDAQ		유통	N	N	N	N	N	12990	0	3	0.00	29718780	2302	32.35	13180	13180	12840	16880	9100	12990	12909.98	3.32	-189	13423	13206	12993	12776	12563	13100	12670	49	3890	500	9090	10	1	9731373	1264	-18.40	1.18	12	0.02	-706.00	10974.00	26300	20230220	-50.61	12300	20231018	5.61	26300	-50.61	20230220	12300	5.61	20231018	26300	-50.61	20230220	12300	5.61	20231018	0.70	N	065660	500	48 억	323257	N	N	0	N	N
38	20231025	120546	57	100.00	KOSDAQ		유통	N	N	N	N	N	13030	40	2	0.31	9822680	756	10.62	13180	13180	12850	16880	9100	12990	12992.96	3.32	-187	13423	13206	12993	12776	12563	13100	12670	49	3890	500	9090	10	1	9731373	1268	-18.46	1.19	12	0.01	-706.00	10974.00	26300	20230220	-50.46	12300	20231018	5.93	26300	-50.46	20230220	12300	5.93	20231018	26300	-50.46	20230220	12300	5.93	20231018	0.70	N	065660	500	48 억	323257	N	N	0	N	N
39	20231025	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	12960	-30	5	-0.23	9459010	728	10.23	13180	13180	12850	16880	9100	12990	12993.15	3.32	-177	13423	13206	12993	12776	12563	13100	12670	49	3890	500	9090	10	1	9731373	1261	-18.36	1.18	12	0.01	-706.00	10974.00	26300	20230220	-50.72	12300	20231018	5.37	26300	-50.72	20230220	12300	5.37	20231018	26300	-50.72	20230220	12300	5.37	20231018	0.70	N	065660	500	48 억	323257	N	N	0	N	N
40	20231025	100546	57	100.00	KOSDAQ		유통	N	N	N	N	N	13030	40	2	0.31	5425480	416	5.85	13180	13180	12850	16880	9100	12990	13042.02	3.32	-261	13423	13206	12993	12776	12563	13100	12670	49	3890	500	9090	10	1	9731373	1268	-18.46	1.19	12	0.00	-706.00	10974.00	26300	20230220	-50.46	12300	20231018	5.93	26300	-50.46	20230220	12300	5.93	20231018	26300	-50.46	20230220	12300	5.93	20231018	0.70	N	065660	500	48 억	323257	N	N	0	N	N
41	20231025	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	13090	100	2	0.77	1053920	81	1.14	13180	13180	12850	16880	9100	12990	13011.36	3.32	-3	13423	13206	12993	12776	12563	13100	12670	49	3890	500	9090	10	1	9731373	1274	-18.54	1.19	12	0.00	-706.00	10974.00	26300	20230220	-50.23	12300	20231018	6.42	26300	-50.23	20230220	12300	6.42	20231018	26300	-50.23	20230220	12300	6.42	20231018	0.70	N	065660	500	48 억	323257	N	N	0	N	N
42	20231024	160534	57	100.00	KOSDAQ		유통	N	N	N	N	N	12990	-200	5	-1.52	92057070	7116	96.06	13000	13210	12780	17140	9240	13190	12936.63	3.33	-383	13943	13566	13373	12996	12803	13475	12905	49	3950	500	9230	10	1	9731373	1264	-18.40	1.18	12	0.07	-706.00	10974.00	26300	20230220	-50.61	12300	20231018	5.61	26300	-50.61	20230220	12300	5.61	20231018	26300	-50.61	20230220	12300	5.61	20231018	0.74	N	065660	500	48 억	323641	N	N	0	N	N
43	20231024	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	13060	-130	5	-0.99	84419820	6529	88.13	13000	13210	12780	17140	9240	13190	12929.98	3.33	-274	13943	13566	13373	12996	12803	13475	12905	49	3950	500	9230	10	1	9731373	1271	-18.50	1.19	12	0.07	-706.00	10974.00	26300	20230220	-50.34	12300	20231018	6.18	26300	-50.34	20230220	12300	6.18	20231018	26300	-50.34	20230220	12300	6.18	20231018	0.74	N	065660	500	48 억	323641	N	N	0	N	N
44	20231024	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	13150	-40	5	-0.30	68992580	5346	72.17	13000	13210	12780	17140	9240	13190	12905.46	3.33	-940	13943	13566	13373	12996	12803	13475	12905	49	3950	500	9230	10	1	9731373	1280	-18.63	1.20	12	0.05	-706.00	10974.00	26300	20230220	-50.00	12300	20231018	6.91	26300	-50.00	20230220	12300	6.91	20231018	26300	-50.00	20230220	12300	6.91	20231018	0.74	N	065660	500	48 억	323641	N	N	0	N	N
45	20231024	130539	57	100.00	KOSDAQ		유통	N	N	N	N	N	12970	-220	5	-1.67	59740540	4637	62.59	13000	13210	12780	17140	9240	13190	12883.45	3.33	-1560	13943	13566	13373	12996	12803	13475	12905	49	3950	500	9230	10	1	9731373	1262	-18.37	1.18	12	0.05	-706.00	10974.00	26300	20230220	-50.68	12300	20231018	5.45	26300	-50.68	20230220	12300	5.45	20231018	26300	-50.68	20230220	12300	5.45	20231018	0.74	N	065660	500	48 억	323641	N	N	0	N	N
46	20231024	120544	57	100.00	KOSDAQ		유통	N	N	N	N	N	12890	-300	5	-2.27	58409670	4534	61.20	13000	13210	12780	17140	9240	13190	12882.59	3.33	-1560	13943	13566	13373	12996	12803	13475	12905	49	3950	500	9230	10	1	9731373	1254	-18.26	1.17	12	0.05	-706.00	10974.00	26300	20230220	-50.99	12300	20231018	4.80	26300	-50.99	20230220	12300	4.80	20231018	26300	-50.99	20230220	12300	4.80	20231018	0.74	N	065660	500	48 억	323641	N	N	0	N	N
47	20231024	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	12890	-300	5	-2.27	48808520	3786	51.11	13000	13210	12780	17140	9240	13190	12891.84	3.33	-1581	13943	13566	13373	12996	12803	13475	12905	49	3950	500	9230	10	1	9731373	1254	-18.26	1.17	12	0.04	-706.00	10974.00	26300	20230220	-50.99	12300	20231018	4.80	26300	-50.99	20230220	12300	4.80	20231018	26300	-50.99	20230220	12300	4.80	20231018	0.74	N	065660	500	48 억	323641	N	N	0	N	N
48	20231024	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	12920	-270	5	-2.05	17866940	1376	18.57	13000	13210	12920	17140	9240	13190	12984.69	3.33	-236	13943	13566	13373	12996	12803	13475	12905	49	3950	500	9230	10	1	9731373	1257	-18.30	1.18	12	0.01	-706.00	10974.00	26300	20230220	-50.87	12300	20231018	5.04	26300	-50.87	20230220	12300	5.04	20231018	26300	-50.87	20230220	12300	5.04	20231018	0.74	N	065660	500	48 억	323641	N	N	0	N	N
49	20231024	090538	57	100.00	KOSDAQ		유통	N	N	N	N	N	13090	-100	5	-0.76	1471410	113	1.53	13000	13210	13000	17140	9240	13190	13021.33	3.33	-5	13943	13566	13373	12996	12803	13475	12905	49	3950	500	9230	10	1	9731373	1274	-18.54	1.19	12	0.00	-706.00	10974.00	26300	20230220	-50.23	12300	20231018	6.42	26300	-50.23	20230220	12300	6.42	20231018	26300	-50.23	20230220	12300	6.42	20231018	0.74	N	065660	500	48 억	323641	N	N	0	N	N
50	20231023	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	13190	-240	5	-1.79	97979110	7320	23.25	13190	13750	13180	17450	9410	13430	13385.95	3.33	-722	14336	13882	13296	12842	12256	14110	13070	49	4020	500	9400	10	1	9731373	1284	-18.68	1.20	12	0.08	-706.00	10974.00	26300	20230220	-49.85	12300	20231018	7.24	26300	-49.85	20230220	12300	7.24	20231018	26300	-49.85	20230220	12300	7.24	20231018	0.79	N	065660	500	48 억	324358	N	N	70	N	N
51	20231023	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	13200	-230	5	-1.71	93664770	6993	22.21	13190	13750	13180	17450	9410	13430	13394.08	3.33	-777	14336	13882	13296	12842	12256	14110	13070	49	4020	500	9400	10	1	9731373	1285	-18.70	1.20	12	0.07	-706.00	10974.00	26300	20230220	-49.81	12300	20231018	7.32	26300	-49.81	20230220	12300	7.32	20231018	26300	-49.81	20230220	12300	7.32	20231018	0.79	N	065660	500	48 억	324358	N	N	70	N	N
52	20231023	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	13350	-80	5	-0.60	81010310	6036	19.17	13190	13750	13190	17450	9410	13430	13421.19	3.33	-696	14336	13882	13296	12842	12256	14110	13070	49	4020	500	9400	10	1	9731373	1299	-18.91	1.22	12	0.06	-706.00	10974.00	26300	20230220	-49.24	12300	20231018	8.54	26300	-49.24	20230220	12300	8.54	20231018	26300	-49.24	20230220	12300	8.54	20231018	0.79	N	065660	500	48 억	324358	N	N	70	N	N
53	20231023	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	13370	-60	5	-0.45	73361930	5463	17.35	13190	13750	13190	17450	9410	13430	13428.87	3.33	-357	14336	13882	13296	12842	12256	14110	13070	49	4020	500	9400	10	1	9731373	1301	-18.94	1.22	12	0.06	-706.00	10974.00	26300	20230220	-49.16	12300	20231018	8.70	26300	-49.16	20230220	12300	8.70	20231018	26300	-49.16	20230220	12300	8.70	20231018	0.79	N	065660	500	48 억	324358	N	N	70	N	N
54	20231023	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	13390	-40	5	-0.30	61617350	4584	14.56	13190	13750	13190	17450	9410	13430	13441.83	3.33	112	14336	13882	13296	12842	12256	14110	13070	49	4020	500	9400	10	1	9731373	1303	-18.97	1.22	12	0.05	-706.00	10974.00	26300	20230220	-49.09	12300	20231018	8.86	26300	-49.09	20230220	12300	8.86	20231018	26300	-49.09	20230220	12300	8.86	20231018	0.79	N	065660	500	48 억	324358	N	N	70	N	N
55	20231023	110529	57	100.00	KOSDAQ		유통	N	N	N	N	N	13320	-110	5	-0.82	51407460	3817	12.12	13190	13750	13190	17450	9410	13430	13468.03	3.33	-68	14336	13882	13296	12842	12256	14110	13070	49	4020	500	9400	10	1	9731373	1296	-18.87	1.21	12	0.04	-706.00	10974.00	26300	20230220	-49.35	12300	20231018	8.29	26300	-49.35	20230220	12300	8.29	20231018	26300	-49.35	20230220	12300	8.29	20231018	0.79	N	065660	500	48 억	324358	N	N	70	N	N
56	20231023	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	13420	-10	5	-0.07	35285480	2608	8.28	13190	13750	13190	17450	9410	13430	13529.71	3.33	-575	14336	13882	13296	12842	12256	14110	13070	49	4020	500	9400	10	1	9731373	1306	-19.01	1.22	12	0.03	-706.00	10974.00	26300	20230220	-48.97	12300	20231018	9.11	26300	-48.97	20230220	12300	9.11	20231018	26300	-48.97	20230220	12300	9.11	20231018	0.79	N	065660	500	48 억	324358	N	N	70	N	N
57	20231023	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	13390	-40	5	-0.30	356480	27	0.09	13190	13390	13190	17450	9410	13430	13202.96	3.33	2	14336	13882	13296	12842	12256	14110	13070	49	4020	500	9400	10	1	9731373	1303	-18.97	1.22	12	0.00	-706.00	10974.00	26300	20230220	-49.09	12300	20231018	8.86	26300	-49.09	20230220	12300	8.86	20231018	26300	-49.09	20230220	12300	8.86	20231018	0.79	N	065660	500	48 억	324358	N	N	70	N	N
58	20231020	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	13430	340	2	2.60	421562650	31456	119.71	12730	13750	12710	17010	9170	13090	13401.60	3.33	289	13963	13526	13033	12596	12103	13280	12350	49	3920	500	9160	10	1	9731373	1307	-19.02	1.22	12	0.32	-706.00	10974.00	26300	20230220	-48.94	12300	20231018	9.19	26300	-48.94	20230220	12300	9.19	20231018	26300	-48.94	20230220	12300	9.19	20231018	0.77	N	065660	500	48 억	323919	N	N	70	N	N
59	20231020	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	13480	390	2	2.98	411490580	30701	116.84	12730	13750	12710	17010	9170	13090	13403.17	3.33	356	13963	13526	13033	12596	12103	13280	12350	49	3920	500	9160	10	1	9731373	1312	-19.09	1.23	12	0.32	-706.00	10974.00	26300	20230220	-48.75	12300	20231018	9.59	26300	-48.75	20230220	12300	9.59	20231018	26300	-48.75	20230220	12300	9.59	20231018	0.77	N	065660	500	48 억	323919	N	N	0	N	N
60	20231020	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	13510	420	2	3.21	371315020	27708	105.45	12730	13750	12710	17010	9170	13090	13401.00	3.33	1100	13963	13526	13033	12596	12103	13280	12350	49	3920	500	9160	10	1	9731373	1315	-19.14	1.23	12	0.28	-706.00	10974.00	26300	20230220	-48.63	12300	20231018	9.84	26300	-48.63	20230220	12300	9.84	20231018	26300	-48.63	20230220	12300	9.84	20231018	0.77	N	065660	500	48 억	323919	N	N	0	N	N
61	20231020	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	13690	600	2	4.58	318614880	23817	90.64	12730	13750	12710	17010	9170	13090	13377.62	3.33	746	13963	13526	13033	12596	12103	13280	12350	49	3920	500	9160	10	1	9731373	1332	-19.39	1.25	12	0.24	-706.00	10974.00	26300	20230220	-47.95	12300	20231018	11.30	26300	-47.95	20230220	12300	11.30	20231018	26300	-47.95	20230220	12300	11.30	20231018	0.77	N	065660	500	48 억	323919	N	N	0	N	N
62	20231020	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	13700	610	2	4.66	267311270	20053	76.32	12730	13750	12710	17010	9170	13090	13330.24	3.33	1179	13963	13526	13033	12596	12103	13280	12350	49	3920	500	9160	10	1	9731373	1333	-19.41	1.25	12	0.21	-706.00	10974.00	26300	20230220	-47.91	12300	20231018	11.38	26300	-47.91	20230220	12300	11.38	20231018	26300	-47.91	20230220	12300	11.38	20231018	0.77	N	065660	500	48 억	323919	N	N	0	N	N
63	20231020	110531	57	100.00	KOSDAQ		유통	N	N	N	N	N	13350	260	2	1.99	121861960	9357	35.61	12730	13350	12710	17010	9170	13090	13023.61	3.33	1210	13963	13526	13033	12596	12103	13280	12350	49	3920	500	9160	10	1	9731373	1299	-18.91	1.22	12	0.10	-706.00	10974.00	26300	20230220	-49.24	12300	20231018	8.54	26300	-49.24	20230220	12300	8.54	20231018	26300	-49.24	20230220	12300	8.54	20231018	0.77	N	065660	500	48 억	323919	N	N	0	N	N
64	20231020	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	12910	-180	5	-1.38	47588680	3702	14.09	12730	13070	12710	17010	9170	13090	12854.86	3.33	-114	13963	13526	13033	12596	12103	13280	12350	49	3920	500	9160	10	1	9731373	1256	-18.29	1.18	12	0.04	-706.00	10974.00	26300	20230220	-50.91	12300	20231018	4.96	26300	-50.91	20230220	12300	4.96	20231018	26300	-50.91	20230220	12300	4.96	20231018	0.77	N	065660	500	48 억	323919	N	N	0	N	N
65	20231020	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	12910	-180	5	-1.38	14951020	1173	4.46	12730	13070	12730	17010	9170	13090	12745.97	3.33	258	13963	13526	13033	12596	12103	13280	12350	49	3920	500	9160	10	1	9731373	1256	-18.29	1.18	12	0.01	-706.00	10974.00	26300	20230220	-50.91	12300	20231018	4.96	26300	-50.91	20230220	12300	4.96	20231018	26300	-50.91	20230220	12300	4.96	20231018	0.77	N	065660	500	48 억	323919	N	N	0	N	N
66	20231019	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	13090	90	2	0.69	335736620	26245	105.09	13470	13470	12540	16900	9100	13000	12792.40	3.40	-9076	13800	13400	12850	12450	11900	13125	12175	49	3900	500	9100	10	1	9731373	1274	-18.54	1.19	12	0.27	-706.00	10974.00	26300	20230220	-50.23	12300	20231018	6.42	26300	-50.23	20230220	12300	6.42	20231018	26300	-50.23	20230220	12300	6.42	20231018	0.77	N	065660	500	48 억	330601	N	N	0	N	N
67	20231019	150522	57	100.00	KOSDAQ		유통	N	N	N	N	N	13000	0	3	0.00	305368500	23911	95.74	13470	13470	12540	16900	9100	13000	12771.05	3.40	-9657	13800	13400	12850	12450	11900	13125	12175	49	3900	500	9100	10	1	9731373	1265	-18.41	1.18	12	0.25	-706.00	10974.00	26300	20230220	-50.57	12300	20231018	5.69	26300	-50.57	20230220	12300	5.69	20231018	26300	-50.57	20230220	12300	5.69	20231018	0.77	N	065660	500	48 억	330601	N	N	0	N	N
68	20231019	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	12580	-420	5	-3.23	199137100	15660	62.70	13470	13470	12540	16900	9100	13000	12716.29	3.40	-5287	13800	13400	12850	12450	11900	13125	12175	49	3900	500	9100	10	1	9731373	1224	-17.82	1.15	12	0.16	-706.00	10974.00	26300	20230220	-52.17	12300	20231018	2.28	26300	-52.17	20230220	12300	2.28	20231018	26300	-52.17	20230220	12300	2.28	20231018	0.77	N	065660	500	48 억	330601	N	N	0	N	N
69	20231019	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	12620	-380	5	-2.92	160696790	12609	50.49	13470	13470	12540	16900	9100	13000	12744.61	3.40	-4218	13800	13400	12850	12450	11900	13125	12175	49	3900	500	9100	10	1	9731373	1228	-17.88	1.15	12	0.13	-706.00	10974.00	26300	20230220	-52.02	12300	20231018	2.60	26300	-52.02	20230220	12300	2.60	20231018	26300	-52.02	20230220	12300	2.60	20231018	0.77	N	065660	500	48 억	330601	N	N	0	N	N
70	20231019	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	12670	-330	5	-2.54	104799140	8178	32.74	13470	13470	12640	16900	9100	13000	12814.76	3.40	-2294	13800	13400	12850	12450	11900	13125	12175	49	3900	500	9100	10	1	9731373	1233	-17.95	1.15	12	0.08	-706.00	10974.00	26300	20230220	-51.83	12300	20231018	3.01	26300	-51.83	20230220	12300	3.01	20231018	26300	-51.83	20230220	12300	3.01	20231018	0.77	N	065660	500	48 억	330601	N	N	0	N	N
71	20231019	110524	57	100.00	KOSDAQ		유통	N	N	N	N	N	12740	-260	5	-2.00	77621330	6034	24.16	13470	13470	12740	16900	9100	13000	12863.99	3.40	-1336	13800	13400	12850	12450	11900	13125	12175	49	3900	500	9100	10	1	9731373	1240	-18.05	1.16	12	0.06	-706.00	10974.00	26300	20230220	-51.56	12300	20231018	3.58	26300	-51.56	20230220	12300	3.58	20231018	26300	-51.56	20230220	12300	3.58	20231018	0.77	N	065660	500	48 억	330601	N	N	0	N	N
72	20231019	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	12960	-40	5	-0.31	24799130	1906	7.63	13470	13470	12820	16900	9100	13000	13011.09	3.40	-74	13800	13400	12850	12450	11900	13125	12175	49	3900	500	9100	10	1	9731373	1261	-18.36	1.18	12	0.02	-706.00	10974.00	26300	20230220	-50.72	12300	20231018	5.37	26300	-50.72	20230220	12300	5.37	20231018	26300	-50.72	20230220	12300	5.37	20231018	0.77	N	065660	500	48 억	330601	N	N	0	N	N
73	20231019	090524	57	100.00	KOSDAQ		유통	N	N	N	N	N	13010	10	2	0.08	6134400	458	1.83	13470	13470	13010	16900	9100	13000	13393.89	3.40	-101	13800	13400	12850	12450	11900	13125	12175	49	3900	500	9100	10	1	9731373	1266	-18.43	1.19	12	0.00	-706.00	10974.00	26300	20230220	-50.53	12300	20231018	5.77	26300	-50.53	20230220	12300	5.77	20231018	26300	-50.53	20230220	12300	5.77	20231018	0.77	N	065660	500	48 억	330601	N	N	0	N	N
74	20231018	160527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	13000	-80	5	-0.61	321229210	24959	362.62	13080	13250	12300	17000	9160	13080	12870.28	3.40	164	13600	13340	13170	12910	12740	13255	12825	49	3920	500	9150	10	1	9731373	1265	-18.41	1.18	12	0.26	-706.00	10974.00	26300	20230220	-50.57	12300	20231018	5.69	26300	-50.57	20230220	12300	5.69	20231018	26300	-50.57	20230220	12300	5.69	20231018	0.82	N	065660	500	48 억	330832	N	N	0	N	N
75	20231018	150519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	13070	-10	5	-0.08	309897220	24088	349.96	13080	13250	12300	17000	9160	13080	12865.21	3.40	154	13600	13340	13170	12910	12740	13255	12825	49	3920	500	9150	10	1	9731373	1272	-18.51	1.19	12	0.25	-706.00	10974.00	26300	20230220	-50.30	12300	20231018	6.26	26300	-50.30	20230220	12300	6.26	20231018	26300	-50.30	20230220	12300	6.26	20231018	0.82	N	065660	500	48 억	330832	N	N	0	N	N
76	20231018	140516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	13220	140	2	1.07	303149300	23577	342.54	13080	13230	12300	17000	9160	13080	12857.84	3.40	306	13600	13340	13170	12910	12740	13255	12825	49	3920	500	9150	10	1	9731373	1286	-18.73	1.20	12	0.24	-706.00	10974.00	26300	20230220	-49.73	12300	20231018	7.48	26300	-49.73	20230220	12300	7.48	20231018	26300	-49.73	20230220	12300	7.48	20231018	0.82	N	065660	500	48 억	330832	N	N	0	N	N
77	20231018	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	13100	20	2	0.15	292633990	22781	330.97	13080	13230	12300	17000	9160	13080	12845.53	3.40	453	13600	13340	13170	12910	12740	13255	12825	49	3920	500	9150	10	1	9731373	1275	-18.56	1.19	12	0.23	-706.00	10974.00	26300	20230220	-50.19	12300	20231018	6.50	26300	-50.19	20230220	12300	6.50	20231018	26300	-50.19	20230220	12300	6.50	20231018	0.82	N	065660	500	48 억	330832	N	N	0	N	N
78	20231018	120521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	12700	-380	5	-2.91	224437720	17533	254.73	13080	13100	12300	17000	9160	13080	12800.87	3.40	823	13600	13340	13170	12910	12740	13255	12825	49	3920	500	9150	10	1	9731373	1236	-17.99	1.16	12	0.18	-706.00	10974.00	26300	20230220	-51.71	12300	20231018	3.25	26300	-51.71	20230220	12300	3.25	20231018	26300	-51.71	20230220	12300	3.25	20231018	0.82	N	065660	500	48 억	330832	N	N	0	N	N
79	20231018	110517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	12910	-170	5	-1.30	148201720	11550	167.80	13080	13100	12300	17000	9160	13080	12831.32	3.40	3440	13600	13340	13170	12910	12740	13255	12825	49	3920	500	9150	10	1	9731373	1256	-18.29	1.18	12	0.12	-706.00	10974.00	26300	20230220	-50.91	12300	20231018	4.96	26300	-50.91	20230220	12300	4.96	20231018	26300	-50.91	20230220	12300	4.96	20231018	0.82	N	065660	500	48 억	330832	N	N	0	N	N
80	20231018	100521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	12820	-260	5	-1.99	141817510	11052	160.57	13080	13100	12300	17000	9160	13080	12831.84	3.40	3303	13600	13340	13170	12910	12740	13255	12825	49	3920	500	9150	10	1	9731373	1248	-18.16	1.17	12	0.11	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.82	N	065660	500	48 억	330832	N	N	0	N	N
81	20231018	090516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	13070	-10	5	-0.08	40835540	3228	46.90	13080	13080	12300	17000	9160	13080	12650.42	3.40	422	13600	13340	13170	12910	12740	13255	12825	49	3920	500	9150	10	1	9731373	1272	-18.51	1.19	12	0.03	-706.00	10974.00	26300	20230220	-50.30	12300	20231018	6.26	26300	-50.30	20230220	12300	6.26	20231018	26300	-50.30	20230220	12300	6.26	20231018	0.82	N	065660	500	48 억	330832	N	N	0	N	N
82	20231017	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	13080	30	2	0.23	90561490	6883	20.58	13100	13430	13000	16960	9140	13050	13157.27	3.39	750	13803	13426	12913	12536	12023	13170	12280	49	3910	500	9130	10	1	9731373	1273	-18.53	1.19	12	0.07	-706.00	10974.00	26300	20230220	-50.27	12400	20231016	5.48	26300	-50.27	20230220	12400	5.48	20231016	26300	-50.27	20230220	12400	5.48	20231016	0.78	N	065660	500	48 억	330079	N	N	0	N	N
83	20231017	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	13080	30	2	0.23	86308390	6558	19.60	13100	13430	13000	16960	9140	13050	13160.78	3.39	749	13803	13426	12913	12536	12023	13170	12280	49	3910	500	9130	10	1	9731373	1273	-18.53	1.19	12	0.07	-706.00	10974.00	26300	20230220	-50.27	12400	20231016	5.48	26300	-50.27	20230220	12400	5.48	20231016	26300	-50.27	20230220	12400	5.48	20231016	0.78	N	065660	500	48 억	330079	N	N	0	N	N
84	20231017	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	13090	40	2	0.31	79121500	6009	17.96	13100	13430	13000	16960	9140	13050	13167.17	3.39	628	13803	13426	12913	12536	12023	13170	12280	49	3910	500	9130	10	1	9731373	1274	-18.54	1.19	12	0.06	-706.00	10974.00	26300	20230220	-50.23	12400	20231016	5.56	26300	-50.23	20230220	12400	5.56	20231016	26300	-50.23	20230220	12400	5.56	20231016	0.78	N	065660	500	48 억	330079	N	N	0	N	N
85	20231017	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	13070	20	2	0.15	62736490	4753	14.21	13100	13430	13070	16960	9140	13050	13199.35	3.39	428	13803	13426	12913	12536	12023	13170	12280	49	3910	500	9130	10	1	9731373	1272	-18.51	1.19	12	0.05	-706.00	10974.00	26300	20230220	-50.30	12400	20231016	5.40	26300	-50.30	20230220	12400	5.40	20231016	26300	-50.30	20230220	12400	5.40	20231016	0.78	N	065660	500	48 억	330079	N	N	0	N	N
86	20231017	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	13120	70	2	0.54	54458670	4121	12.32	13100	13430	13100	16960	9140	13050	13214.92	3.39	651	13803	13426	12913	12536	12023	13170	12280	49	3910	500	9130	10	1	9731373	1277	-18.58	1.20	12	0.04	-706.00	10974.00	26300	20230220	-50.11	12400	20231016	5.81	26300	-50.11	20230220	12400	5.81	20231016	26300	-50.11	20230220	12400	5.81	20231016	0.78	N	065660	500	48 억	330079	N	N	0	N	N
87	20231017	110514	57	100.00	KOSDAQ		유통	N	N	N	N	N	13200	150	2	1.15	37464940	2830	8.46	13100	13430	13100	16960	9140	13050	13238.49	3.39	428	13803	13426	12913	12536	12023	13170	12280	49	3910	500	9130	10	1	9731373	1285	-18.70	1.20	12	0.03	-706.00	10974.00	26300	20230220	-49.81	12400	20231016	6.45	26300	-49.81	20230220	12400	6.45	20231016	26300	-49.81	20230220	12400	6.45	20231016	0.78	N	065660	500	48 억	330079	N	N	0	N	N
88	20231017	100511	57	100.00	KOSDAQ		유통	N	N	N	N	N	13350	300	2	2.30	33218590	2509	7.50	13100	13430	13100	16960	9140	13050	13239.77	3.39	328	13803	13426	12913	12536	12023	13170	12280	49	3910	500	9130	10	1	9731373	1299	-18.91	1.22	12	0.03	-706.00	10974.00	26300	20230220	-49.24	12400	20231016	7.66	26300	-49.24	20230220	12400	7.66	20231016	26300	-49.24	20230220	12400	7.66	20231016	0.78	N	065660	500	48 억	330079	N	N	0	N	N
89	20231017	090515	57	100.00	KOSDAQ		유통	N	N	N	N	N	13280	230	2	1.76	6576640	497	1.49	13100	13290	13100	16960	9140	13050	13232.68	3.39	-267	13803	13426	12913	12536	12023	13170	12280	49	3910	500	9130	10	1	9731373	1292	-18.81	1.21	12	0.01	-706.00	10974.00	26300	20230220	-49.51	12400	20231016	7.10	26300	-49.51	20230220	12400	7.10	20231016	26300	-49.51	20230220	12400	7.10	20231016	0.78	N	065660	500	48 억	330079	N	N	0	N	N
90	20231016	160515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	13050	-240	5	-1.81	425988720	33352	187.58	13290	13290	12400	17270	9310	13290	12772.49	3.32	6663	13890	13590	13390	13090	12890	13490	12990	49	3980	500	9300	10	1	9731373	1270	-18.48	1.19	12	0.34	-706.00	10974.00	26300	20230220	-50.38	12400	20231016	5.24	26300	-50.38	20230220	12400	5.24	20231016	26300	-50.38	20230220	12400	5.24	20231016	0.77	N	065660	500	48 억	323524	N	N	0	N	N
91	20231016	150515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	12980	-310	5	-2.33	421736250	33024	185.74	13290	13290	12400	17270	9310	13290	12770.60	3.32	6409	13890	13590	13390	13090	12890	13490	12990	49	3980	500	9300	10	1	9731373	1263	-18.39	1.18	12	0.34	-706.00	10974.00	26300	20230220	-50.65	12400	20231016	4.68	26300	-50.65	20230220	12400	4.68	20231016	26300	-50.65	20230220	12400	4.68	20231016	0.77	N	065660	500	48 억	323524	N	N	0	N	N
92	20231016	140515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	12960	-330	5	-2.48	400763320	31405	176.63	13290	13290	12400	17270	9310	13290	12761.13	3.32	6678	13890	13590	13390	13090	12890	13490	12990	49	3980	500	9300	10	1	9731373	1261	-18.36	1.18	12	0.32	-706.00	10974.00	26300	20230220	-50.72	12400	20231016	4.52	26300	-50.72	20230220	12400	4.52	20231016	26300	-50.72	20230220	12400	4.52	20231016	0.77	N	065660	500	48 억	323524	N	N	0	N	N
93	20231016	130514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	12970	-320	5	-2.41	396263600	31057	174.67	13290	13290	12400	17270	9310	13290	12759.24	3.32	6856	13890	13590	13390	13090	12890	13490	12990	49	3980	500	9300	10	1	9731373	1262	-18.37	1.18	12	0.32	-706.00	10974.00	26300	20230220	-50.68	12400	20231016	4.60	26300	-50.68	20230220	12400	4.60	20231016	26300	-50.68	20230220	12400	4.60	20231016	0.77	N	065660	500	48 억	323524	N	N	0	N	N
94	20231016	120513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	12850	-440	5	-3.31	349781810	27445	154.36	13290	13290	12400	17270	9310	13290	12744.83	3.32	6731	13890	13590	13390	13090	12890	13490	12990	49	3980	500	9300	10	1	9731373	1250	-18.20	1.17	12	0.28	-706.00	10974.00	26300	20230220	-51.14	12400	20231016	3.63	26300	-51.14	20230220	12400	3.63	20231016	26300	-51.14	20230220	12400	3.63	20231016	0.77	N	065660	500	48 억	323524	N	N	0	N	N
95	20231016	110511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	12930	-360	5	-2.71	311826160	24492	137.75	13290	13290	12400	17270	9310	13290	12731.76	3.32	6607	13890	13590	13390	13090	12890	13490	12990	49	3980	500	9300	10	1	9731373	1258	-18.31	1.18	12	0.25	-706.00	10974.00	26300	20230220	-50.84	12400	20231016	4.27	26300	-50.84	20230220	12400	4.27	20231016	26300	-50.84	20230220	12400	4.27	20231016	0.77	N	065660	500	48 억	323524	N	N	0	N	N
96	20231016	100507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	13040	-250	5	-1.88	259376630	20429	114.90	13290	13290	12400	17270	9310	13290	12696.49	3.32	7882	13890	13590	13390	13090	12890	13490	12990	49	3980	500	9300	10	1	9731373	1269	-18.47	1.19	12	0.21	-706.00	10974.00	26300	20230220	-50.42	12400	20231016	5.16	26300	-50.42	20230220	12400	5.16	20231016	26300	-50.42	20230220	12400	5.16	20231016	0.77	N	065660	500	48 억	323524	N	N	0	N	N
97	20231016	090510	57	100.00	KOSDAQ		유통	N	N	N	N	N	13170	-120	5	-0.90	1947260	147	0.83	13290	13290	13170	17270	9310	13290	13246.67	3.32	-131	13890	13590	13390	13090	12890	13490	12990	49	3980	500	9300	10	1	9731373	1282	-18.65	1.20	12	0.00	-706.00	10974.00	26300	20230220	-49.92	13130	20230726	0.30	26300	-49.92	20230220	13130	0.30	20230726	26300	-49.92	20230220	13130	0.30	20230726	0.77	N	065660	500	48 억	323524	N	N	0	N	N
98	20231012	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	13610	20	2	0.15	113672980	8343	143.75	13620	13860	13570	17660	9520	13590	13624.95	3.37	714	13876	13732	13626	13482	13376	13805	13555	49	4070	500	9510	10	1	9731373	1324	-19.28	1.24	12	0.09	-706.00	10974.00	26300	20230220	-48.25	13130	20230726	3.66	26300	-48.25	20230220	13130	3.66	20230726	26300	-48.25	20230220	13130	3.66	20230726	0.76	N	065660	500	48 억	327806	N	N	0	N	N
99	20231012	150513	57	100.00	KOSDAQ		유통	N	N	N	N	N	13620	30	2	0.22	109821140	8060	138.87	13620	13860	13570	17660	9520	13590	13625.45	3.37	806	13876	13732	13626	13482	13376	13805	13555	49	4070	500	9510	10	1	9731373	1325	-19.29	1.24	12	0.08	-706.00	10974.00	26300	20230220	-48.21	13130	20230726	3.73	26300	-48.21	20230220	13130	3.73	20230726	26300	-48.21	20230220	13130	3.73	20230726	0.76	N	065660	500	48 억	327806	N	N	0	N	N
100	20231012	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	13700	110	2	0.81	107913680	7920	136.46	13620	13860	13570	17660	9520	13590	13625.46	3.37	899	13876	13732	13626	13482	13376	13805	13555	49	4070	500	9510	10	1	9731373	1333	-19.41	1.25	12	0.08	-706.00	10974.00	26300	20230220	-47.91	13130	20230726	4.34	26300	-47.91	20230220	13130	4.34	20230726	26300	-47.91	20230220	13130	4.34	20230726	0.76	N	065660	500	48 억	327806	N	N	0	N	N
101	20231012	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	13690	100	2	0.74	98188600	7208	124.19	13620	13860	13570	17660	9520	13590	13622.17	3.37	909	13876	13732	13626	13482	13376	13805	13555	49	4070	500	9510	10	1	9731373	1332	-19.39	1.25	12	0.07	-706.00	10974.00	26300	20230220	-47.95	13130	20230726	4.27	26300	-47.95	20230220	13130	4.27	20230726	26300	-47.95	20230220	13130	4.27	20230726	0.76	N	065660	500	48 억	327806	N	N	0	N	N
102	20231012	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	13620	30	2	0.22	77641370	5696	98.14	13620	13860	13590	17660	9520	13590	13630.86	3.37	819	13876	13732	13626	13482	13376	13805	13555	49	4070	500	9510	10	1	9731373	1325	-19.29	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.21	13130	20230726	3.73	26300	-48.21	20230220	13130	3.73	20230726	26300	-48.21	20230220	13130	3.73	20230726	0.76	N	065660	500	48 억	327806	N	N	0	N	N
103	20231012	110518	57	100.00	KOSDAQ		유통	N	N	N	N	N	13700	110	2	0.81	76713800	5628	96.97	13620	13860	13590	17660	9520	13590	13630.74	3.37	820	13876	13732	13626	13482	13376	13805	13555	49	4070	500	9510	10	1	9731373	1333	-19.41	1.25	12	0.06	-706.00	10974.00	26300	20230220	-47.91	13130	20230726	4.34	26300	-47.91	20230220	13130	4.34	20230726	26300	-47.91	20230220	13130	4.34	20230726	0.76	N	065660	500	48 억	327806	N	N	0	N	N
104	20231012	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	13630	40	2	0.29	31822890	2329	40.13	13620	13860	13620	17660	9520	13590	13663.76	3.37	-435	13876	13732	13626	13482	13376	13805	13555	49	4070	500	9510	10	1	9731373	1326	-19.31	1.24	12	0.02	-706.00	10974.00	26300	20230220	-48.17	13130	20230726	3.81	26300	-48.17	20230220	13130	3.81	20230726	26300	-48.17	20230220	13130	3.81	20230726	0.76	N	065660	500	48 억	327806	N	N	0	N	N
105	20231012	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	13700	110	2	0.81	2016840	148	2.55	13620	13860	13620	17660	9520	13590	13627.30	3.37	-22	13876	13732	13626	13482	13376	13805	13555	49	4070	500	9510	10	1	9731373	1333	-19.41	1.25	12	0.00	-706.00	10974.00	26300	20230220	-47.91	13130	20230726	4.34	26300	-47.91	20230220	13130	4.34	20230726	26300	-47.91	20230220	13130	4.34	20230726	0.76	N	065660	500	48 억	327806	N	N	0	N	N
106	20231011	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	13590	170	2	1.27	78961280	5804	24.23	13520	13770	13520	17440	9400	13420	13604.63	3.37	107	14173	13796	13563	13186	12953	13680	13070	49	4020	500	9390	10	1	9731373	1322	-19.25	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.33	13130	20230726	3.50	26300	-48.33	20230220	13130	3.50	20230726	26300	-48.33	20230220	13130	3.50	20230726	0.77	N	065660	500	48 억	327618	N	N	0	N	N
107	20231011	150514	57	100.00	KOSDAQ		유통	N	N	N	N	N	13620	200	2	1.49	78132960	5743	23.98	13520	13770	13520	17440	9400	13420	13604.90	3.37	119	14173	13796	13563	13186	12953	13680	13070	49	4020	500	9390	10	1	9731373	1325	-19.29	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.21	13130	20230726	3.73	26300	-48.21	20230220	13130	3.73	20230726	26300	-48.21	20230220	13130	3.73	20230726	0.77	N	065660	500	48 억	327618	N	N	0	N	N
108	20231011	140519	57	100.00	KOSDAQ		유통	N	N	N	N	N	13530	110	2	0.82	70285610	5164	21.56	13520	13770	13520	17440	9400	13420	13610.69	3.37	124	14173	13796	13563	13186	12953	13680	13070	49	4020	500	9390	10	1	9731373	1317	-19.16	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.56	13130	20230726	3.05	26300	-48.56	20230220	13130	3.05	20230726	26300	-48.56	20230220	13130	3.05	20230726	0.77	N	065660	500	48 억	327618	N	N	0	N	N
109	20231011	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	13610	190	2	1.42	61192230	4494	18.76	13520	13770	13520	17440	9400	13420	13616.43	3.37	182	14173	13796	13563	13186	12953	13680	13070	49	4020	500	9390	10	1	9731373	1324	-19.28	1.24	12	0.05	-706.00	10974.00	26300	20230220	-48.25	13130	20230726	3.66	26300	-48.25	20230220	13130	3.66	20230726	26300	-48.25	20230220	13130	3.66	20230726	0.77	N	065660	500	48 억	327618	N	N	0	N	N
110	20231011	120521	57	100.00	KOSDAQ		유통	N	N	N	N	N	13650	230	2	1.71	59572250	4375	18.27	13520	13770	13520	17440	9400	13420	13616.51	3.37	158	14173	13796	13563	13186	12953	13680	13070	49	4020	500	9390	10	1	9731373	1328	-19.33	1.24	12	0.04	-706.00	10974.00	26300	20230220	-48.10	13130	20230726	3.96	26300	-48.10	20230220	13130	3.96	20230726	26300	-48.10	20230220	13130	3.96	20230726	0.77	N	065660	500	48 억	327618	N	N	0	N	N
111	20231011	110517	57	100.00	KOSDAQ		유통	N	N	N	N	N	13640	220	2	1.64	47035090	3456	14.43	13520	13770	13520	17440	9400	13420	13609.69	3.37	332	14173	13796	13563	13186	12953	13680	13070	49	4020	500	9390	10	1	9731373	1327	-19.32	1.24	12	0.04	-706.00	10974.00	26300	20230220	-48.14	13130	20230726	3.88	26300	-48.14	20230220	13130	3.88	20230726	26300	-48.14	20230220	13130	3.88	20230726	0.77	N	065660	500	48 억	327618	N	N	0	N	N
112	20231011	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	13580	160	2	1.19	37786850	2775	11.59	13520	13770	13520	17440	9400	13420	13616.88	3.37	235	14173	13796	13563	13186	12953	13680	13070	49	4020	500	9390	10	1	9731373	1322	-19.24	1.24	12	0.03	-706.00	10974.00	26300	20230220	-48.37	13130	20230726	3.43	26300	-48.37	20230220	13130	3.43	20230726	26300	-48.37	20230220	13130	3.43	20230726	0.77	N	065660	500	48 억	327618	N	N	0	N	N
113	20231011	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	13670	250	2	1.86	218570	16	0.07	13520	13770	13520	17440	9400	13420	13660.62	3.37	0	14173	13796	13563	13186	12953	13680	13070	49	4020	500	9390	10	1	9731373	1330	-19.36	1.25	12	0.00	-706.00	10974.00	26300	20230220	-48.02	13130	20230726	4.11	26300	-48.02	20230220	13130	4.11	20230726	26300	-48.02	20230220	13130	4.11	20230726	0.77	N	065660	500	48 억	327618	N	N	0	N	N
114	20231010	160510	57	100.00	KOSDAQ		유통	N	N	N	N	N	13420	-520	5	-3.73	324591090	23929	169.71	13940	13940	13330	18120	9760	13940	13564.78	3.43	-5759	14340	14140	13820	13620	13300	14240	13720	49	4180	500	9750	10	1	9731373	1306	-19.01	1.22	12	0.25	-706.00	10974.00	26300	20230220	-48.97	13130	20230726	2.21	26300	-48.97	20230220	13130	2.21	20230726	26300	-48.97	20230220	13130	2.21	20230726	0.80	N	065660	500	48 억	333367	N	N	0	N	N
115	20231010	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	13530	-410	5	-2.94	320744190	23645	167.70	13940	13940	13330	18120	9760	13940	13564.99	3.43	-5732	14340	14140	13820	13620	13300	14240	13720	49	4180	500	9750	10	1	9731373	1317	-19.16	1.23	12	0.24	-706.00	10974.00	26300	20230220	-48.56	13130	20230726	3.05	26300	-48.56	20230220	13130	3.05	20230726	26300	-48.56	20230220	13130	3.05	20230726	0.80	N	065660	500	48 억	333367	N	N	0	N	N
116	20231010	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	13470	-470	5	-3.37	236183530	17339	122.97	13940	13940	13460	18120	9760	13940	13621.52	3.43	-3157	14340	14140	13820	13620	13300	14240	13720	49	4180	500	9750	10	1	9731373	1311	-19.08	1.23	12	0.18	-706.00	10974.00	26300	20230220	-48.78	13130	20230726	2.59	26300	-48.78	20230220	13130	2.59	20230726	26300	-48.78	20230220	13130	2.59	20230726	0.80	N	065660	500	48 억	333367	N	N	0	N	N
117	20231010	130507	57	100.00	KOSDAQ		유통	N	N	N	N	N	13550	-390	5	-2.80	177941610	13028	92.40	13940	13940	13550	18120	9760	13940	13658.40	3.43	-813	14340	14140	13820	13620	13300	14240	13720	49	4180	500	9750	10	1	9731373	1319	-19.19	1.23	12	0.13	-706.00	10974.00	26300	20230220	-48.48	13130	20230726	3.20	26300	-48.48	20230220	13130	3.20	20230726	26300	-48.48	20230220	13130	3.20	20230726	0.80	N	065660	500	48 억	333367	N	N	0	N	N
118	20231010	120507	57	100.00	KOSDAQ		유통	N	N	N	N	N	13700	-240	5	-1.72	134162560	9814	69.60	13940	13940	13590	18120	9760	13940	13670.53	3.43	247	14340	14140	13820	13620	13300	14240	13720	49	4180	500	9750	10	1	9731373	1333	-19.41	1.25	12	0.10	-706.00	10974.00	26300	20230220	-47.91	13130	20230726	4.34	26300	-47.91	20230220	13130	4.34	20230726	26300	-47.91	20230220	13130	4.34	20230726	0.80	N	065660	500	48 억	333367	N	N	0	N	N
119	20231010	110459	57	100.00	KOSDAQ		유통	N	N	N	N	N	13870	-70	5	-0.50	83374400	6090	43.19	13940	13940	13590	18120	9760	13940	13690.38	3.43	311	14340	14140	13820	13620	13300	14240	13720	49	4180	500	9750	10	1	9731373	1350	-19.65	1.26	12	0.06	-706.00	10974.00	26300	20230220	-47.26	13130	20230726	5.64	26300	-47.26	20230220	13130	5.64	20230726	26300	-47.26	20230220	13130	5.64	20230726	0.80	N	065660	500	48 억	333367	N	N	0	N	N
120	20231010	100503	57	100.00	KOSDAQ		유통	N	N	N	N	N	13680	-260	5	-1.87	60019560	4389	31.13	13940	13940	13590	18120	9760	13940	13675.00	3.43	403	14340	14140	13820	13620	13300	14240	13720	49	4180	500	9750	10	1	9731373	1331	-19.38	1.25	12	0.05	-706.00	10974.00	26300	20230220	-47.98	13130	20230726	4.19	26300	-47.98	20230220	13130	4.19	20230726	26300	-47.98	20230220	13130	4.19	20230726	0.80	N	065660	500	48 억	333367	N	N	0	N	N
121	20231010	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	13820	-120	5	-0.86	9800950	712	5.05	13940	13940	13700	18120	9760	13940	13765.38	3.43	429	14340	14140	13820	13620	13300	14240	13720	49	4180	500	9750	10	1	9731373	1345	-19.58	1.26	12	0.01	-706.00	10974.00	26300	20230220	-47.45	13130	20230726	5.26	26300	-47.45	20230220	13130	5.26	20230726	26300	-47.45	20230220	13130	5.26	20230726	0.80	N	065660	500	48 억	333367	N	N	0	N	N
122	20231006	160506	57	100.00	KOSDAQ		유통	N	N	N	N	N	13940	450	2	3.34	194038170	14019	76.96	13690	14020	13500	17530	9450	13490	13840.94	3.40	2459	14330	13910	13630	13210	12930	14120	13420	49	4040	500	9440	10	1	9731373	1357	-19.75	1.27	12	0.14	-706.00	10974.00	26300	20230220	-47.00	13130	20230726	6.17	26300	-47.00	20230220	13130	6.17	20230726	26300	-47.00	20230220	13130	6.17	20230726	0.77	N	065660	500	48 억	330623	N	N	1	N	N
123	20231006	150458	57	100.00	KOSDAQ		유통	N	N	N	N	N	13810	320	2	2.37	189877310	13719	75.32	13690	14020	13500	17530	9450	13490	13840.46	3.40	2557	14330	13910	13630	13210	12930	14120	13420	49	4040	500	9440	10	1	9731373	1344	-19.56	1.26	12	0.14	-706.00	10974.00	26300	20230220	-47.49	13130	20230726	5.18	26300	-47.49	20230220	13130	5.18	20230726	26300	-47.49	20230220	13130	5.18	20230726	0.77	N	065660	500	48 억	330623	N	N	1	N	N
124	20231006	140457	57	100.00	KOSDAQ		유통	N	N	N	N	N	13960	470	2	3.48	153261900	11096	60.92	13690	14020	13500	17530	9450	13490	13812.36	3.40	2540	14330	13910	13630	13210	12930	14120	13420	49	4040	500	9440	10	1	9731373	1358	-19.77	1.27	12	0.11	-706.00	10974.00	26300	20230220	-46.92	13130	20230726	6.32	26300	-46.92	20230220	13130	6.32	20230726	26300	-46.92	20230220	13130	6.32	20230726	0.77	N	065660	500	48 억	330623	N	N	1	N	N
125	20231006	130455	57	100.00	KOSDAQ		유통	N	N	N	N	N	13900	410	2	3.04	127723440	9259	50.83	13690	14020	13500	17530	9450	13490	13794.52	3.40	2977	14330	13910	13630	13210	12930	14120	13420	49	4040	500	9440	10	1	9731373	1353	-19.69	1.27	12	0.10	-706.00	10974.00	26300	20230220	-47.15	13130	20230726	5.86	26300	-47.15	20230220	13130	5.86	20230726	26300	-47.15	20230220	13130	5.86	20230726	0.77	N	065660	500	48 억	330623	N	N	1	N	N
126	20231006	120452	57	100.00	KOSDAQ		유통	N	N	N	N	N	13840	350	2	2.59	118903690	8625	47.35	13690	14020	13500	17530	9450	13490	13785.94	3.40	3071	14330	13910	13630	13210	12930	14120	13420	49	4040	500	9440	10	1	9731373	1347	-19.60	1.26	12	0.09	-706.00	10974.00	26300	20230220	-47.38	13130	20230726	5.41	26300	-47.38	20230220	13130	5.41	20230726	26300	-47.38	20230220	13130	5.41	20230726	0.77	N	065660	500	48 억	330623	N	N	1	N	N
127	20231006	110449	57	100.00	KOSDAQ		유통	N	N	N	N	N	13930	440	2	3.26	101397440	7359	40.40	13690	14020	13500	17530	9450	13490	13778.70	3.40	2572	14330	13910	13630	13210	12930	14120	13420	49	4040	500	9440	10	1	9731373	1356	-19.73	1.27	12	0.08	-706.00	10974.00	26300	20230220	-47.03	13130	20230726	6.09	26300	-47.03	20230220	13130	6.09	20230726	26300	-47.03	20230220	13130	6.09	20230726	0.77	N	065660	500	48 억	330623	N	N	1	N	N
128	20231006	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	13690	200	2	1.48	49375650	3611	19.82	13690	13980	13500	17530	9450	13490	13673.68	3.40	1271	14330	13910	13630	13210	12930	14120	13420	49	4040	500	9440	10	1	9731373	1332	-19.39	1.25	12	0.04	-706.00	10974.00	26300	20230220	-47.95	13130	20230726	4.27	26300	-47.95	20230220	13130	4.27	20230726	26300	-47.95	20230220	13130	4.27	20230726	0.77	N	065660	500	48 억	330623	N	N	1	N	N
129	20231006	090448	57	100.00	KOSDAQ		유통	N	N	N	N	N	13650	160	2	1.19	6185160	456	2.50	13690	13690	13520	17530	9450	13490	13563.95	3.40	-140	14330	13910	13630	13210	12930	14120	13420	49	4040	500	9440	10	1	9731373	1328	-19.33	1.24	12	0.00	-706.00	10974.00	26300	20230220	-48.10	13130	20230726	3.96	26300	-48.10	20230220	13130	3.96	20230726	26300	-48.10	20230220	13130	3.96	20230726	0.77	N	065660	500	48 억	330623	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History