KissMeData/405920/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161249	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-90	5	-1.82	345779610	70307	7.55	5030	5070	4845	6440	3470	4955	4918.14	0.76	-2737	6098	5526	5038	4466	3978	5812	4752	644	1485	5000	3070	5	1	12878076	627	5.04	1.02	12	0.55	965.00	4771.00	12382	20230612	-60.71	4550	20231026	6.92	12382	-60.71	20230612	4550	6.92	20231026	24750	-80.34	20230612	4550	6.92	20231026	0.64	N	405920	5000	643 억	98174	N	N	N	N
3	20231031	151302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-35	5	-0.71	303690075	61668	6.62	5030	5070	4845	6440	3470	4955	4924.60	0.76	-3060	6098	5526	5038	4466	3978	5812	4752	644	1485	5000	3070	5	1	12878076	634	5.10	1.03	12	0.48	965.00	4771.00	12382	20230612	-60.26	4550	20231026	8.13	12382	-60.26	20230612	4550	8.13	20231026	24750	-80.12	20230612	4550	8.13	20231026	0.64	N	405920	5000	643 억	98174	N	N	N	N
4	20231031	141312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	-90	5	-1.82	283753060	57588	6.19	5030	5070	4845	6440	3470	4955	4927.29	0.76	-3735	6098	5526	5038	4466	3978	5812	4752	644	1485	5000	3070	5	1	12878076	627	5.04	1.02	12	0.45	965.00	4771.00	12382	20230612	-60.71	4550	20231026	6.92	12382	-60.71	20230612	4550	6.92	20231026	24750	-80.34	20230612	4550	6.92	20231026	0.64	N	405920	5000	643 억	98174	N	N	N	N
5	20231031	131300	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-55	5	-1.11	258879560	52483	5.64	5030	5070	4845	6440	3470	4955	4932.64	0.76	-3287	6098	5526	5038	4466	3978	5812	4752	644	1485	5000	3070	5	1	12878076	631	5.08	1.03	12	0.41	965.00	4771.00	12382	20230612	-60.43	4550	20231026	7.69	12382	-60.43	20230612	4550	7.69	20231026	24750	-80.20	20230612	4550	7.69	20231026	0.64	N	405920	5000	643 억	98174	N	N	N	N
6	20231031	121302	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-85	5	-1.72	222180345	44934	4.83	5030	5070	4850	6440	3470	4955	4944.59	0.76	-1851	6098	5526	5038	4466	3978	5812	4752	644	1485	5000	3070	5	1	12878076	627	5.05	1.02	12	0.35	965.00	4771.00	12382	20230612	-60.67	4550	20231026	7.03	12382	-60.67	20230612	4550	7.03	20231026	24750	-80.32	20230612	4550	7.03	20231026	0.64	N	405920	5000	643 억	98174	N	N	N	N
7	20231031	111333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-55	5	-1.11	183452280	37012	3.98	5030	5070	4850	6440	3470	4955	4956.56	0.76	410	6098	5526	5038	4466	3978	5812	4752	644	1485	5000	3070	5	1	12878076	631	5.08	1.03	12	0.29	965.00	4771.00	12382	20230612	-60.43	4550	20231026	7.69	12382	-60.43	20230612	4550	7.69	20231026	24750	-80.20	20230612	4550	7.69	20231026	0.64	N	405920	5000	643 억	98174	N	N	N	N
8	20231031	101309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-65	5	-1.31	169245470	34111	3.66	5030	5070	4850	6440	3470	4955	4961.61	0.76	355	6098	5526	5038	4466	3978	5812	4752	644	1485	5000	3070	5	1	12878076	630	5.07	1.02	12	0.26	965.00	4771.00	12382	20230612	-60.51	4550	20231026	7.47	12382	-60.51	20230612	4550	7.47	20231026	24750	-80.24	20230612	4550	7.47	20231026	0.64	N	405920	5000	643 억	98174	N	N	N	N
9	20231031	091312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	10	2	0.20	78412025	15662	1.68	5030	5070	4905	6440	3470	4955	5006.51	0.76	814	6098	5526	5038	4466	3978	5812	4752	644	1485	5000	3070	5	1	12878076	639	5.15	1.04	12	0.12	965.00	4771.00	12382	20230612	-59.90	4550	20231026	9.12	12382	-59.90	20230612	4550	9.12	20231026	24750	-79.94	20230612	4550	9.12	20231026	0.64	N	405920	5000	643 억	98174	N	N	N	N
10	20231030	161244	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4955	330	2	7.14	4753062685	923542	4961.81	4580	5610	4550	6010	3240	4625	5146.65	0.99	-27501	4868	4746	4648	4526	4428	4807	4587	644	1385	5000	2860	5	1	12878076	638	5.13	1.04	12	7.17	965.00	4771.00	12382	20230612	-59.98	4550	20231030	8.90	12382	-59.98	20230612	4550	8.90	20231030	24750	-79.98	20230612	4550	8.90	20231030	0.61	N	405920	5000	643 억	127492	N	N	N	N
11	20231030	151216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4885	260	2	5.62	4669252130	906526	4870.39	4580	5610	4550	6010	3240	4625	5150.71	0.99	-29104	4868	4746	4648	4526	4428	4807	4587	644	1385	5000	2860	5	1	12878076	629	5.06	1.02	12	7.04	965.00	4771.00	12382	20230612	-60.55	4550	20231030	7.36	12382	-60.55	20230612	4550	7.36	20231030	24750	-80.26	20230612	4550	7.36	20231030	0.61	N	405920	5000	643 억	127492	N	N	N	N
12	20231030	141215	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4735	110	2	2.38	4323550760	835689	4489.81	4580	5610	4550	6010	3240	4625	5173.64	0.99	-54322	4868	4746	4648	4526	4428	4807	4587	644	1385	5000	2860	5	1	12878076	610	4.91	0.99	12	6.49	965.00	4771.00	12382	20230612	-61.76	4550	20231030	4.07	12382	-61.76	20230612	4550	4.07	20231030	24750	-80.87	20230612	4550	4.07	20231030	0.61	N	405920	5000	643 억	127492	N	N	N	N
13	20231030	131218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4745	120	2	2.59	4292379830	829107	4454.45	4580	5610	4550	6010	3240	4625	5177.11	0.99	-55814	4868	4746	4648	4526	4428	4807	4587	644	1385	5000	2860	5	1	12878076	611	4.92	0.99	12	6.44	965.00	4771.00	12382	20230612	-61.68	4550	20231030	4.29	12382	-61.68	20230612	4550	4.29	20231030	24750	-80.83	20230612	4550	4.29	20231030	0.61	N	405920	5000	643 억	127492	N	N	N	N
14	20231030	121208	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4720	95	2	2.05	4238351130	817706	4393.20	4580	5610	4550	6010	3240	4625	5183.22	0.99	-58336	4868	4746	4648	4526	4428	4807	4587	644	1385	5000	2860	5	1	12878076	608	4.89	0.99	12	6.35	965.00	4771.00	12382	20230612	-61.88	4550	20231030	3.74	12382	-61.88	20230612	4550	3.74	20231030	24750	-80.93	20230612	4550	3.74	20231030	0.61	N	405920	5000	643 억	127492	N	N	N	N
15	20231030	111209	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4760	135	2	2.92	4062702880	780464	4193.11	4580	5610	4550	6010	3240	4625	5205.50	0.99	-58957	4868	4746	4648	4526	4428	4807	4587	644	1385	5000	2860	5	1	12878076	613	4.93	1.00	12	6.06	965.00	4771.00	12382	20230612	-61.56	4550	20231030	4.62	12382	-61.56	20230612	4550	4.62	20231030	24750	-80.77	20230612	4550	4.62	20231030	0.61	N	405920	5000	643 억	127492	N	N	N	N
16	20231030	101204	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4635	10	2	0.22	22692215	4939	26.54	4580	4650	4550	6010	3240	4625	4594.48	0.99	969	4868	4746	4648	4526	4428	4807	4587	644	1385	5000	2860	5	1	12878076	597	4.80	0.97	12	0.04	965.00	4771.00	12382	20230612	-62.57	4550	20231030	1.87	12382	-62.57	20230612	4550	1.87	20231030	24750	-81.27	20230612	4550	1.87	20231030	0.61	N	405920	5000	643 억	127492	N	N	N	N
17	20231030	091206	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4620	-5	5	-0.11	8553150	1868	10.04	4580	4620	4550	6010	3240	4625	4578.72	0.99	7	4868	4746	4648	4526	4428	4807	4587	644	1385	5000	2860	5	1	12878076	595	4.79	0.97	12	0.01	965.00	4771.00	12382	20230612	-62.69	4550	20231030	1.54	12382	-62.69	20230612	4550	1.54	20231030	24750	-81.33	20230612	4550	1.54	20231030	0.61	N	405920	5000	643 억	127492	N	N	N	N
18	20231027	161103	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4625	40	2	0.87	83600610	18046	61.96	4550	4770	4550	5960	3210	4585	4632.64	0.96	4192	4835	4710	4630	4505	4425	4670	4465	644	1375	5000	2840	5	1	12878076	596	4.79	0.97	12	0.14	965.00	4771.00	12382	20230612	-62.65	4550	20231027	1.65	12382	-62.65	20230612	4550	1.65	20231027	24750	-81.31	20230612	4550	1.65	20231027	0.62	N	405920	5000	643 억	123104	N	N	N	N
19	20231027	151205	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4630	45	2	0.98	79141970	17082	58.65	4550	4770	4550	5960	3210	4585	4633.06	0.96	4193	4835	4710	4630	4505	4425	4670	4465	644	1375	5000	2840	5	1	12878076	596	4.80	0.97	12	0.13	965.00	4771.00	12382	20230612	-62.61	4550	20231027	1.76	12382	-62.61	20230612	4550	1.76	20231027	24750	-81.29	20230612	4550	1.76	20231027	0.62	N	405920	5000	643 억	123104	N	N	N	N
20	20231027	141204	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4650	65	2	1.42	73317790	15832	54.36	4550	4770	4550	5960	3210	4585	4630.99	0.96	4484	4835	4710	4630	4505	4425	4670	4465	644	1375	5000	2840	5	1	12878076	599	4.82	0.97	12	0.12	965.00	4771.00	12382	20230612	-62.45	4550	20231027	2.20	12382	-62.45	20230612	4550	2.20	20231027	24750	-81.21	20230612	4550	2.20	20231027	0.62	N	405920	5000	643 억	123104	N	N	N	N
21	20231027	131153	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4670	85	2	1.85	61327140	13257	45.52	4550	4770	4550	5960	3210	4585	4626.02	0.96	4153	4835	4710	4630	4505	4425	4670	4465	644	1375	5000	2840	5	1	12878076	601	4.84	0.98	12	0.10	965.00	4771.00	12382	20230612	-62.28	4550	20231027	2.64	12382	-62.28	20230612	4550	2.64	20231027	24750	-81.13	20230612	4550	2.64	20231027	0.62	N	405920	5000	643 억	123104	N	N	N	N
22	20231027	121206	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4730	145	2	3.16	53263950	11535	39.60	4550	4770	4550	5960	3210	4585	4617.59	0.96	3627	4835	4710	4630	4505	4425	4670	4465	644	1375	5000	2840	5	1	12878076	609	4.90	0.99	12	0.09	965.00	4771.00	12382	20230612	-61.80	4550	20231027	3.96	12382	-61.80	20230612	4550	3.96	20231027	24750	-80.89	20230612	4550	3.96	20231027	0.62	N	405920	5000	643 억	123104	N	N	N	N
23	20231027	111213	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4675	90	2	1.96	45993975	9988	34.29	4550	4680	4550	5960	3210	4585	4604.92	0.96	3018	4835	4710	4630	4505	4425	4670	4465	644	1375	5000	2840	5	1	12878076	602	4.84	0.98	12	0.08	965.00	4771.00	12382	20230612	-62.24	4550	20231027	2.75	12382	-62.24	20230612	4550	2.75	20231027	24750	-81.11	20230612	4550	2.75	20231027	0.62	N	405920	5000	643 억	123104	N	N	N	N
24	20231027	101201	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4600	15	2	0.33	33613375	7323	25.14	4550	4655	4550	5960	3210	4585	4590.11	0.96	1639	4835	4710	4630	4505	4425	4670	4465	644	1375	5000	2840	5	1	12878076	592	4.77	0.96	12	0.06	965.00	4771.00	12382	20230612	-62.85	4550	20231027	1.10	12382	-62.85	20230612	4550	1.10	20231027	24750	-81.41	20230612	4550	1.10	20231027	0.62	N	405920	5000	643 억	123104	N	N	N	N
25	20231027	091207	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4645	60	2	1.31	10921100	2376	8.16	4550	4655	4550	5960	3210	4585	4596.42	0.96	1095	4835	4710	4630	4505	4425	4670	4465	644	1375	5000	2840	5	1	12878076	598	4.81	0.97	12	0.02	965.00	4771.00	12382	20230612	-62.49	4550	20231027	2.09	12382	-62.49	20230612	4550	2.09	20231027	24750	-81.23	20230612	4550	2.09	20231027	0.62	N	405920	5000	643 억	123104	N	N	N	N
26	20231026	161149	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4585	-220	5	-4.58	135540615	29102	111.56	4670	4755	4550	6240	3365	4805	4657.43	0.99	-5072	4958	4881	4843	4766	4728	4862	4747	644	1435	5000	2970	5	1	12878076	590	4.75	0.96	12	0.23	965.00	4771.00	12382	20230612	-62.97	4550	20231026	0.77	12382	-62.97	20230612	4550	0.77	20231026	24750	-81.47	20230612	4550	0.77	20231026	0.62	N	405920	5000	643 억	127939	N	N	N	N
27	20231026	151146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4750	-55	5	-1.14	129385435	27782	106.50	4670	4755	4550	6240	3365	4805	4657.17	0.99	-4596	4958	4881	4843	4766	4728	4862	4747	644	1435	5000	2970	5	1	12878076	612	4.92	1.00	12	0.22	965.00	4771.00	12382	20230612	-61.64	4550	20231026	4.40	12382	-61.64	20230612	4550	4.40	20231026	24750	-80.81	20230612	4550	4.40	20231026	0.62	N	405920	5000	643 억	127939	N	N	N	N
28	20231026	141148	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4585	-220	5	-4.58	117042085	25123	96.31	4670	4755	4550	6240	3365	4805	4658.76	0.99	-4591	4958	4881	4843	4766	4728	4862	4747	644	1435	5000	2970	5	1	12878076	590	4.75	0.96	12	0.20	965.00	4771.00	12382	20230612	-62.97	4550	20231026	0.77	12382	-62.97	20230612	4550	0.77	20231026	24750	-81.47	20230612	4550	0.77	20231026	0.62	N	405920	5000	643 억	127939	N	N	N	N
29	20231026	131146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-145	5	-3.02	81123740	17343	66.48	4670	4755	4640	6240	3365	4805	4677.61	0.99	-2956	4958	4881	4843	4766	4728	4862	4747	644	1435	5000	2970	5	1	12878076	600	4.83	0.98	12	0.13	965.00	4771.00	12382	20230612	-62.36	4580	20231023	1.75	12382	-62.36	20230612	4580	1.75	20231023	24750	-81.17	20230612	4580	1.75	20231023	0.62	N	405920	5000	643 억	127939	N	N	N	N
30	20231026	121138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-155	5	-3.23	73149860	15632	59.92	4670	4755	4640	6240	3365	4805	4679.49	0.99	-2302	4958	4881	4843	4766	4728	4862	4747	644	1435	5000	2970	5	1	12878076	599	4.82	0.97	12	0.12	965.00	4771.00	12382	20230612	-62.45	4580	20231023	1.53	12382	-62.45	20230612	4580	1.53	20231023	24750	-81.21	20230612	4580	1.53	20231023	0.62	N	405920	5000	643 억	127939	N	N	N	N
31	20231026	111155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-105	5	-2.19	27303800	5815	22.29	4670	4755	4670	6240	3365	4805	4695.41	0.99	-468	4958	4881	4843	4766	4728	4862	4747	644	1435	5000	2970	5	1	12878076	605	4.87	0.99	12	0.05	965.00	4771.00	12382	20230612	-62.04	4580	20231023	2.62	12382	-62.04	20230612	4580	2.62	20231023	24750	-81.01	20230612	4580	2.62	20231023	0.62	N	405920	5000	643 억	127939	N	N	N	N
32	20231026	101150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-105	5	-2.19	20600565	4394	16.84	4670	4755	4670	6240	3365	4805	4688.34	0.99	-554	4958	4881	4843	4766	4728	4862	4747	644	1435	5000	2970	5	1	12878076	605	4.87	0.99	12	0.03	965.00	4771.00	12382	20230612	-62.04	4580	20231023	2.62	12382	-62.04	20230612	4580	2.62	20231023	24750	-81.01	20230612	4580	2.62	20231023	0.62	N	405920	5000	643 억	127939	N	N	N	N
33	20231026	091148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-80	5	-1.66	7777865	1660	6.36	4670	4755	4670	6240	3365	4805	4685.46	0.99	-99	4958	4881	4843	4766	4728	4862	4747	644	1435	5000	2970	5	1	12878076	608	4.90	0.99	12	0.01	965.00	4771.00	12382	20230612	-61.84	4580	20231023	3.17	12382	-61.84	20230612	4580	3.17	20231023	24750	-80.91	20230612	4580	3.17	20231023	0.62	N	405920	5000	643 억	127939	N	N	N	N
34	20231025	161149	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4805	-15	5	-0.31	125522035	25871	93.64	4830	4920	4805	6260	3375	4820	4851.84	0.92	9513	5043	4931	4758	4646	4473	4987	4702	644	1440	5000	2980	5	1	12878076	619	4.98	1.01	12	0.20	965.00	4771.00	12382	20230612	-61.19	4580	20231023	4.91	12382	-61.19	20230612	4580	4.91	20231023	24750	-80.59	20230612	4580	4.91	20231023	0.65	N	405920	5000	643 억	118410	N	N	N	N
35	20231025	151147	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4880	60	2	1.24	119696005	24662	89.26	4830	4920	4805	6260	3375	4820	4853.46	0.92	9767	5043	4931	4758	4646	4473	4987	4702	644	1440	5000	2980	5	1	12878076	628	5.06	1.02	12	0.19	965.00	4771.00	12382	20230612	-60.59	4580	20231023	6.55	12382	-60.59	20230612	4580	6.55	20231023	24750	-80.28	20230612	4580	6.55	20231023	0.65	N	405920	5000	643 억	118410	N	N	N	N
36	20231025	141143	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4850	30	2	0.62	94713785	19501	70.58	4830	4920	4810	6260	3375	4820	4856.87	0.92	8306	5043	4931	4758	4646	4473	4987	4702	644	1440	5000	2980	5	1	12878076	625	5.03	1.02	12	0.15	965.00	4771.00	12382	20230612	-60.83	4580	20231023	5.90	12382	-60.83	20230612	4580	5.90	20231023	24750	-80.40	20230612	4580	5.90	20231023	0.65	N	405920	5000	643 억	118410	N	N	N	N
37	20231025	131143	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4840	20	2	0.41	75421885	15505	56.12	4830	4920	4815	6260	3375	4820	4864.36	0.92	8166	5043	4931	4758	4646	4473	4987	4702	644	1440	5000	2980	5	1	12878076	623	5.02	1.01	12	0.12	965.00	4771.00	12382	20230612	-60.91	4580	20231023	5.68	12382	-60.91	20230612	4580	5.68	20231023	24750	-80.44	20230612	4580	5.68	20231023	0.65	N	405920	5000	643 억	118410	N	N	N	N
38	20231025	121148	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4880	60	2	1.24	69814410	14349	51.94	4830	4920	4815	6260	3375	4820	4865.45	0.92	8128	5043	4931	4758	4646	4473	4987	4702	644	1440	5000	2980	5	1	12878076	628	5.06	1.02	12	0.11	965.00	4771.00	12382	20230612	-60.59	4580	20231023	6.55	12382	-60.59	20230612	4580	6.55	20231023	24750	-80.28	20230612	4580	6.55	20231023	0.65	N	405920	5000	643 억	118410	N	N	N	N
39	20231025	111147	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4865	45	2	0.93	63945000	13146	47.58	4830	4920	4815	6260	3375	4820	4864.22	0.92	7128	5043	4931	4758	4646	4473	4987	4702	644	1440	5000	2980	5	1	12878076	627	5.04	1.02	12	0.10	965.00	4771.00	12382	20230612	-60.71	4580	20231023	6.22	12382	-60.71	20230612	4580	6.22	20231023	24750	-80.34	20230612	4580	6.22	20231023	0.65	N	405920	5000	643 억	118410	N	N	N	N
40	20231025	101149	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4895	75	2	1.56	61965445	12740	46.11	4830	4920	4815	6260	3375	4820	4863.85	0.92	7046	5043	4931	4758	4646	4473	4987	4702	644	1440	5000	2980	5	1	12878076	630	5.07	1.03	12	0.10	965.00	4771.00	12382	20230612	-60.47	4580	20231023	6.88	12382	-60.47	20230612	4580	6.88	20231023	24750	-80.22	20230612	4580	6.88	20231023	0.65	N	405920	5000	643 억	118410	N	N	N	N
41	20231025	091144	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4900	80	2	1.66	42166130	8686	31.44	4830	4900	4815	6260	3375	4820	4854.49	0.92	6001	5043	4931	4758	4646	4473	4987	4702	644	1440	5000	2980	5	1	12878076	631	5.08	1.03	12	0.07	965.00	4771.00	12382	20230612	-60.43	4580	20231023	6.99	12382	-60.43	20230612	4580	6.99	20231023	24750	-80.20	20230612	4580	6.99	20231023	0.65	N	405920	5000	643 억	118410	N	N	N	N
42	20231024	161116	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4820	5	2	0.10	130324920	27627	60.40	4780	4870	4585	6250	3375	4815	4717.12	0.89	3499	5098	4956	4768	4626	4438	5027	4697	644	1435	5000	2980	5	1	12878076	621	4.99	1.01	12	0.21	965.00	4771.00	12382	20230612	-61.07	4580	20231023	5.24	12382	-61.07	20230612	4580	5.24	20231023	24750	-80.53	20230612	4580	5.24	20231023	0.75	N	405920	5000	643 억	114727	N	N	N	N
43	20231024	151137	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4815	0	3	0.00	118446100	25171	55.03	4780	4870	4585	6250	3375	4815	4705.66	0.89	2852	5098	4956	4768	4626	4438	5027	4697	644	1435	5000	2980	5	1	12878076	620	4.99	1.01	12	0.20	965.00	4771.00	12382	20230612	-61.11	4580	20231023	5.13	12382	-61.11	20230612	4580	5.13	20231023	24750	-80.55	20230612	4580	5.13	20231023	0.75	N	405920	5000	643 억	114727	N	N	N	N
44	20231024	141119	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4785	-30	5	-0.62	90613570	19402	42.42	4780	4870	4585	6250	3375	4815	4670.32	0.89	-707	5098	4956	4768	4626	4438	5027	4697	644	1435	5000	2980	5	1	12878076	616	4.96	1.00	12	0.15	965.00	4771.00	12382	20230612	-61.36	4580	20231023	4.48	12382	-61.36	20230612	4580	4.48	20231023	24750	-80.67	20230612	4580	4.48	20231023	0.75	N	405920	5000	643 억	114727	N	N	N	N
45	20231024	131122	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4750	-65	5	-1.35	86289210	18494	40.43	4780	4870	4585	6250	3375	4815	4665.79	0.89	-1225	5098	4956	4768	4626	4438	5027	4697	644	1435	5000	2980	5	1	12878076	612	4.92	1.00	12	0.14	965.00	4771.00	12382	20230612	-61.64	4580	20231023	3.71	12382	-61.64	20230612	4580	3.71	20231023	24750	-80.81	20230612	4580	3.71	20231023	0.75	N	405920	5000	643 억	114727	N	N	N	N
46	20231024	121135	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4685	-130	5	-2.70	77465290	16619	36.34	4780	4870	4585	6250	3375	4815	4661.25	0.89	-2535	5098	4956	4768	4626	4438	5027	4697	644	1435	5000	2980	5	1	12878076	603	4.85	0.98	12	0.13	965.00	4771.00	12382	20230612	-62.16	4580	20231023	2.29	12382	-62.16	20230612	4580	2.29	20231023	24750	-81.07	20230612	4580	2.29	20231023	0.75	N	405920	5000	643 억	114727	N	N	N	N
47	20231024	111130	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4680	-135	5	-2.80	61498870	13193	28.84	4780	4870	4585	6250	3375	4815	4661.48	0.89	-4450	5098	4956	4768	4626	4438	5027	4697	644	1435	5000	2980	5	1	12878076	603	4.85	0.98	12	0.10	965.00	4771.00	12382	20230612	-62.20	4580	20231023	2.18	12382	-62.20	20230612	4580	2.18	20231023	24750	-81.09	20230612	4580	2.18	20231023	0.75	N	405920	5000	643 억	114727	N	N	N	N
48	20231024	101121	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4695	-120	5	-2.49	14055395	2951	6.45	4780	4870	4690	6250	3375	4815	4762.93	0.89	-1534	5098	4956	4768	4626	4438	5027	4697	644	1435	5000	2980	5	1	12878076	605	4.87	0.98	12	0.02	965.00	4771.00	12382	20230612	-62.08	4580	20231023	2.51	12382	-62.08	20230612	4580	2.51	20231023	24750	-81.03	20230612	4580	2.51	20231023	0.75	N	405920	5000	643 억	114727	N	N	N	N
49	20231024	091128	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4850	35	2	0.73	2448150	509	1.11	4780	4870	4765	6250	3375	4815	4809.72	0.89	92	5098	4956	4768	4626	4438	5027	4697	644	1435	5000	2980	5	1	12878076	625	5.03	1.02	12	0.00	965.00	4771.00	12382	20230612	-60.83	4580	20231023	5.90	12382	-60.83	20230612	4580	5.90	20231023	24750	-80.40	20230612	4580	5.90	20231023	0.75	N	405920	5000	643 억	114727	N	N	N	N
50	20231023	161111	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4815	145	2	3.10	216065870	45259	86.22	4580	4910	4580	6070	3270	4670	4773.83	0.74	19002	5023	4846	4723	4546	4423	4785	4485	644	1400	5000	2890	5	1	12878076	620	4.99	1.01	12	0.35	965.00	4771.00	12382	20230612	-61.11	4580	20231023	5.13	12382	-61.11	20230612	4580	5.13	20231023	24750	-80.55	20230612	4580	5.13	20231023	0.74	N	405920	5000	643 억	95629	N	N	N	N
51	20231023	151117	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4735	65	2	1.39	211102215	44222	84.24	4580	4910	4580	6070	3270	4670	4773.69	0.74	19200	5023	4846	4723	4546	4423	4785	4485	644	1400	5000	2890	5	1	12878076	610	4.91	0.99	12	0.34	965.00	4771.00	12382	20230612	-61.76	4580	20231023	3.38	12382	-61.76	20230612	4580	3.38	20231023	24750	-80.87	20230612	4580	3.38	20231023	0.74	N	405920	5000	643 억	95629	N	N	N	N
52	20231023	141114	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4825	155	2	3.32	169069135	35355	67.35	4580	4910	4580	6070	3270	4670	4782.04	0.74	15847	5023	4846	4723	4546	4423	4785	4485	644	1400	5000	2890	5	1	12878076	621	5.00	1.01	12	0.27	965.00	4771.00	12382	20230612	-61.03	4580	20231023	5.35	12382	-61.03	20230612	4580	5.35	20231023	24750	-80.51	20230612	4580	5.35	20231023	0.74	N	405920	5000	643 억	95629	N	N	N	N
53	20231023	131122	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4825	155	2	3.32	159622080	33391	63.61	4580	4910	4580	6070	3270	4670	4780.39	0.74	15894	5023	4846	4723	4546	4423	4785	4485	644	1400	5000	2890	5	1	12878076	621	5.00	1.01	12	0.26	965.00	4771.00	12382	20230612	-61.03	4580	20231023	5.35	12382	-61.03	20230612	4580	5.35	20231023	24750	-80.51	20230612	4580	5.35	20231023	0.74	N	405920	5000	643 억	95629	N	N	N	N
54	20231023	121110	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4830	160	2	3.43	158071470	33069	62.99	4580	4910	4580	6070	3270	4670	4780.05	0.74	15864	5023	4846	4723	4546	4423	4785	4485	644	1400	5000	2890	5	1	12878076	622	5.01	1.01	12	0.26	965.00	4771.00	12382	20230612	-60.99	4580	20231023	5.46	12382	-60.99	20230612	4580	5.46	20231023	24750	-80.48	20230612	4580	5.46	20231023	0.74	N	405920	5000	643 억	95629	N	N	N	N
55	20231023	111109	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4900	230	2	4.93	143806345	30121	57.38	4580	4910	4580	6070	3270	4670	4774.29	0.74	15302	5023	4846	4723	4546	4423	4785	4485	644	1400	5000	2890	5	1	12878076	631	5.08	1.03	12	0.23	965.00	4771.00	12382	20230612	-60.43	4580	20231023	6.99	12382	-60.43	20230612	4580	6.99	20231023	24750	-80.20	20230612	4580	6.99	20231023	0.74	N	405920	5000	643 억	95629	N	N	N	N
56	20231023	101101	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4800	130	2	2.78	93479575	19750	37.62	4580	4825	4580	6070	3270	4670	4733.14	0.74	8118	5023	4846	4723	4546	4423	4785	4485	644	1400	5000	2890	5	1	12878076	618	4.97	1.01	12	0.15	965.00	4771.00	12382	20230612	-61.23	4580	20231023	4.80	12382	-61.23	20230612	4580	4.80	20231023	24750	-80.61	20230612	4580	4.80	20231023	0.74	N	405920	5000	643 억	95629	N	N	N	N
57	20231023	091123	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4765	95	2	2.03	27189575	5820	11.09	4580	4765	4580	6070	3270	4670	4671.75	0.74	1113	5023	4846	4723	4546	4423	4785	4485	644	1400	5000	2890	5	1	12878076	614	4.94	1.00	12	0.05	965.00	4771.00	12382	20230612	-61.52	4580	20231023	4.04	12382	-61.52	20230612	4580	4.04	20231023	24750	-80.75	20230612	4580	4.04	20231023	0.74	N	405920	5000	643 억	95629	N	N	N	N
58	20231020	161105	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4670	-245	5	-4.98	245697685	52240	131.90	4900	4900	4600	6380	3445	4915	4703.30	0.70	5252	5065	4990	4915	4840	4765	4952	4802	644	1465	5000	3040	5	1	12878076	601	4.84	0.98	12	0.41	965.00	4771.00	12382	20230612	-62.28	4600	20231020	1.52	12382	-62.28	20230612	4600	1.52	20231020	24750	-81.13	20230612	4600	1.52	20231020	0.71	N	405920	5000	643 억	90185	N	N	N	N
59	20231020	151103	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4710	-205	5	-4.17	233656015	49666	125.40	4900	4900	4600	6380	3445	4915	4704.55	0.70	4917	5065	4990	4915	4840	4765	4952	4802	644	1465	5000	3040	5	1	12878076	607	4.88	0.99	12	0.39	965.00	4771.00	12382	20230612	-61.96	4600	20231020	2.39	12382	-61.96	20230612	4600	2.39	20231020	24750	-80.97	20230612	4600	2.39	20231020	0.71	N	405920	5000	643 억	90185	N	N	N	N
60	20231020	141116	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4755	-160	5	-3.26	220465595	46875	118.36	4900	4900	4600	6380	3445	4915	4703.27	0.70	6103	5065	4990	4915	4840	4765	4952	4802	644	1465	5000	3040	5	1	12878076	612	4.93	1.00	12	0.36	965.00	4771.00	12382	20230612	-61.60	4600	20231020	3.37	12382	-61.60	20230612	4600	3.37	20231020	24750	-80.79	20230612	4600	3.37	20231020	0.71	N	405920	5000	643 억	90185	N	N	N	N
61	20231020	131046	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4710	-205	5	-4.17	194952190	41478	104.73	4900	4900	4600	6380	3445	4915	4700.13	0.70	3380	5065	4990	4915	4840	4765	4952	4802	644	1465	5000	3040	5	1	12878076	607	4.88	0.99	12	0.32	965.00	4771.00	12382	20230612	-61.96	4600	20231020	2.39	12382	-61.96	20230612	4600	2.39	20231020	24750	-80.97	20230612	4600	2.39	20231020	0.71	N	405920	5000	643 억	90185	N	N	N	N
62	20231020	121057	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4650	-265	5	-5.39	181169100	38543	97.32	4900	4900	4600	6380	3445	4915	4700.44	0.70	1063	5065	4990	4915	4840	4765	4952	4802	644	1465	5000	3040	5	1	12878076	599	4.82	0.97	12	0.30	965.00	4771.00	12382	20230612	-62.45	4600	20231020	1.09	12382	-62.45	20230612	4600	1.09	20231020	24750	-81.21	20230612	4600	1.09	20231020	0.71	N	405920	5000	643 억	90185	N	N	N	N
63	20231020	111108	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4695	-220	5	-4.48	167778285	35656	90.03	4900	4900	4600	6380	3445	4915	4705.47	0.70	811	5065	4990	4915	4840	4765	4952	4802	644	1465	5000	3040	5	1	12878076	605	4.87	0.98	12	0.28	965.00	4771.00	12382	20230612	-62.08	4600	20231020	2.07	12382	-62.08	20230612	4600	2.07	20231020	24750	-81.03	20230612	4600	2.07	20231020	0.71	N	405920	5000	643 억	90185	N	N	N	N
64	20231020	101059	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4690	-225	5	-4.58	74248480	15562	39.29	4900	4900	4690	6380	3445	4915	4771.14	0.70	-3443	5065	4990	4915	4840	4765	4952	4802	644	1465	5000	3040	5	1	12878076	604	4.86	0.98	12	0.12	965.00	4771.00	12382	20230612	-62.12	4690	20231020	0.00	12382	-62.12	20230612	4690	0.00	20231020	24750	-81.05	20230612	4690	0.00	20231020	0.71	N	405920	5000	643 억	90185	N	N	N	N
65	20231020	091056	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4810	-105	5	-2.14	12677625	2614	6.60	4900	4900	4800	6380	3445	4915	4849.89	0.70	-223	5065	4990	4915	4840	4765	4952	4802	644	1465	5000	3040	5	1	12878076	619	4.98	1.01	12	0.02	965.00	4771.00	12382	20230612	-61.15	4800	20231020	0.21	12382	-61.15	20230612	4800	0.21	20231020	24750	-80.57	20230612	4800	0.21	20231020	0.71	N	405920	5000	643 억	90185	N	N	N	N
66	20231019	161057	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4915	-85	5	-1.70	193338270	39458	94.31	4960	4990	4840	6500	3500	5000	4899.85	0.80	-12051	5320	5160	5080	4920	4840	5120	4880	644	1500	5000	3100	5	1	12878076	633	5.09	1.03	12	0.31	965.00	4771.00	12382	20230612	-60.31	4840	20231019	1.55	12382	-60.31	20230612	4840	1.55	20231019	24750	-80.14	20230612	4840	1.55	20231019	0.75	N	405920	5000	643 억	102711	N	N	N	N
67	20231019	151043	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4860	-140	5	-2.80	187527350	38268	91.46	4960	4990	4840	6500	3500	5000	4900.37	0.80	-11994	5320	5160	5080	4920	4840	5120	4880	644	1500	5000	3100	5	1	12878076	626	5.04	1.02	12	0.30	965.00	4771.00	12382	20230612	-60.75	4840	20231019	0.41	12382	-60.75	20230612	4840	0.41	20231019	24750	-80.36	20230612	4840	0.41	20231019	0.75	N	405920	5000	643 억	102711	N	N	N	N
68	20231019	141059	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4845	-155	5	-3.10	180771495	36876	88.14	4960	4990	4840	6500	3500	5000	4902.14	0.80	-12150	5320	5160	5080	4920	4840	5120	4880	644	1500	5000	3100	5	1	12878076	624	5.02	1.02	12	0.29	965.00	4771.00	12382	20230612	-60.87	4840	20231019	0.10	12382	-60.87	20230612	4840	0.10	20231019	24750	-80.42	20230612	4840	0.10	20231019	0.75	N	405920	5000	643 억	102711	N	N	N	N
69	20231019	131050	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4920	-80	5	-1.60	169011130	34455	82.35	4960	4990	4840	6500	3500	5000	4905.27	0.80	-12568	5320	5160	5080	4920	4840	5120	4880	644	1500	5000	3100	5	1	12878076	634	5.10	1.03	12	0.27	965.00	4771.00	12382	20230612	-60.26	4840	20231019	1.65	12382	-60.26	20230612	4840	1.65	20231019	24750	-80.12	20230612	4840	1.65	20231019	0.75	N	405920	5000	643 억	102711	N	N	N	N
70	20231019	121057	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4880	-120	5	-2.40	123727370	25154	60.12	4960	4990	4880	6500	3500	5000	4918.80	0.80	-9779	5320	5160	5080	4920	4840	5120	4880	644	1500	5000	3100	5	1	12878076	628	5.06	1.02	12	0.20	965.00	4771.00	12382	20230612	-60.59	4880	20231019	0.00	12382	-60.59	20230612	4880	0.00	20231019	24750	-80.28	20230612	4880	0.00	20231019	0.75	N	405920	5000	643 억	102711	N	N	N	N
71	20231019	111050	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4920	-80	5	-1.60	86198420	17480	41.78	4960	4990	4885	6500	3500	5000	4931.26	0.80	-4370	5320	5160	5080	4920	4840	5120	4880	644	1500	5000	3100	5	1	12878076	634	5.10	1.03	12	0.14	965.00	4771.00	12382	20230612	-60.26	4885	20231019	0.72	12382	-60.26	20230612	4885	0.72	20231019	24750	-80.12	20230612	4885	0.72	20231019	0.75	N	405920	5000	643 억	102711	N	N	N	N
72	20231019	101045	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4960	-40	5	-0.80	74052860	15019	35.90	4960	4990	4885	6500	3500	5000	4930.61	0.80	-4099	5320	5160	5080	4920	4840	5120	4880	644	1500	5000	3100	5	1	12878076	639	5.14	1.04	12	0.12	965.00	4771.00	12382	20230612	-59.94	4885	20231019	1.54	12382	-59.94	20230612	4885	1.54	20231019	24750	-79.96	20230612	4885	1.54	20231019	0.75	N	405920	5000	643 억	102711	N	N	N	N
73	20231019	091053	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	4890	-110	5	-2.20	36061000	7300	17.45	4960	4990	4885	6500	3500	5000	4939.86	0.80	-5634	5320	5160	5080	4920	4840	5120	4880	644	1500	5000	3100	5	1	12878076	630	5.07	1.02	12	0.06	965.00	4771.00	12382	20230612	-60.51	4885	20231019	0.10	12382	-60.51	20230612	4885	0.10	20231019	24750	-80.24	20230612	4885	0.10	20231019	0.75	N	405920	5000	643 억	102711	N	N	N	N
74	20231018	161058	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5000	-130	5	-2.53	211999060	41838	13.09	5120	5240	5000	6660	3600	5130	5067.14	0.77	3760	5956	5542	5326	4912	4696	5750	5120	644	1530	5000	3180	10	1	12878076	644	5.18	1.05	12	0.32	965.00	4771.00	12382	20230612	-59.62	4965	20231006	0.70	12382	-59.62	20230612	4965	0.70	20231006	24750	-79.80	20230612	4965	0.70	20231006	0.73	N	405920	5000	643 억	98788	N	N	N	N
75	20231018	151049	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5020	-110	5	-2.14	198935600	39230	12.28	5120	5240	5000	6660	3600	5130	5071.01	0.77	4211	5956	5542	5326	4912	4696	5750	5120	644	1530	5000	3180	10	1	12878076	646	5.20	1.05	12	0.30	965.00	4771.00	12382	20230612	-59.46	4965	20231006	1.11	12382	-59.46	20230612	4965	1.11	20231006	24750	-79.72	20230612	4965	1.11	20231006	0.73	N	405920	5000	643 억	98788	N	N	N	N
76	20231018	141033	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5030	-100	5	-1.95	166607850	32791	10.26	5120	5240	5000	6660	3600	5130	5080.90	0.77	5140	5956	5542	5326	4912	4696	5750	5120	644	1530	5000	3180	10	1	12878076	648	5.21	1.05	12	0.25	965.00	4771.00	12382	20230612	-59.38	4965	20231006	1.31	12382	-59.38	20230612	4965	1.31	20231006	24750	-79.68	20230612	4965	1.31	20231006	0.73	N	405920	5000	643 억	98788	N	N	N	N
77	20231018	131030	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5030	-100	5	-1.95	152080620	29910	9.36	5120	5240	5000	6660	3600	5130	5084.61	0.77	5852	5956	5542	5326	4912	4696	5750	5120	644	1530	5000	3180	10	1	12878076	648	5.21	1.05	12	0.23	965.00	4771.00	12382	20230612	-59.38	4965	20231006	1.31	12382	-59.38	20230612	4965	1.31	20231006	24750	-79.68	20230612	4965	1.31	20231006	0.73	N	405920	5000	643 억	98788	N	N	N	N
78	20231018	121050	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5010	-120	5	-2.34	143780480	28254	8.84	5120	5240	5000	6660	3600	5130	5088.85	0.77	5933	5956	5542	5326	4912	4696	5750	5120	644	1530	5000	3180	10	1	12878076	645	5.19	1.05	12	0.22	965.00	4771.00	12382	20230612	-59.54	4965	20231006	0.91	12382	-59.54	20230612	4965	0.91	20231006	24750	-79.76	20230612	4965	0.91	20231006	0.73	N	405920	5000	643 억	98788	N	N	N	N
79	20231018	111041	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5100	-30	5	-0.58	113854210	22303	6.98	5120	5240	5000	6660	3600	5130	5104.88	0.77	6721	5956	5542	5326	4912	4696	5750	5120	644	1530	5000	3180	10	1	12878076	657	5.28	1.07	12	0.17	965.00	4771.00	12382	20230612	-58.81	4965	20231006	2.72	12382	-58.81	20230612	4965	2.72	20231006	24750	-79.39	20230612	4965	2.72	20231006	0.73	N	405920	5000	643 억	98788	N	N	N	N
80	20231018	101053	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5140	10	2	0.19	68505000	13402	4.19	5120	5240	5000	6660	3600	5130	5111.55	0.77	2986	5956	5542	5326	4912	4696	5750	5120	644	1530	5000	3180	10	1	12878076	662	5.33	1.08	12	0.10	965.00	4771.00	12382	20230612	-58.49	4965	20231006	3.52	12382	-58.49	20230612	4965	3.52	20231006	24750	-79.23	20230612	4965	3.52	20231006	0.73	N	405920	5000	643 억	98788	N	N	N	N
81	20231018	091034	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5120	-10	5	-0.19	36457990	7189	2.25	5120	5150	5000	6660	3600	5130	5071.36	0.77	1030	5956	5542	5326	4912	4696	5750	5120	644	1530	5000	3180	10	1	12878076	659	5.31	1.07	12	0.06	965.00	4771.00	12382	20230612	-58.65	4965	20231006	3.12	12382	-58.65	20230612	4965	3.12	20231006	24750	-79.31	20230612	4965	3.12	20231006	0.73	N	405920	5000	643 억	98788	N	N	N	N
82	20231017	161039	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5130	50	2	0.98	1725817740	318583	1116.58	5110	5740	5110	6600	3560	5080	5417.26	0.84	-8471	5306	5192	5096	4982	4886	5145	4935	644	1520	5000	3140	10	1	12878076	661	5.32	1.08	12	2.47	965.00	4771.00	12382	20230612	-58.57	4965	20231006	3.32	12382	-58.57	20230612	4965	3.32	20231006	24750	-79.27	20230612	4965	3.32	20231006	0.72	N	405920	5000	643 억	108143	N	N	N	N
83	20231017	151046	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5110	30	2	0.59	1692695940	312168	1094.10	5110	5740	5110	6600	3560	5080	5422.39	0.84	-7872	5306	5192	5096	4982	4886	5145	4935	644	1520	5000	3140	10	1	12878076	658	5.30	1.07	12	2.42	965.00	4771.00	12382	20230612	-58.73	4965	20231006	2.92	12382	-58.73	20230612	4965	2.92	20231006	24750	-79.35	20230612	4965	2.92	20231006	0.72	N	405920	5000	643 억	108143	N	N	N	N
84	20231017	141048	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5270	190	2	3.74	1477924090	270925	949.55	5110	5740	5110	6600	3560	5080	5455.10	0.84	-24827	5306	5192	5096	4982	4886	5145	4935	644	1520	5000	3140	10	1	12878076	679	5.46	1.10	12	2.10	965.00	4771.00	12382	20230612	-57.44	4965	20231006	6.14	12382	-57.44	20230612	4965	6.14	20231006	24750	-78.71	20230612	4965	6.14	20231006	0.72	N	405920	5000	643 억	108143	N	N	N	N
85	20231017	131040	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5200	120	2	2.36	76219010	14552	51.00	5110	5300	5110	6600	3560	5080	5237.70	0.84	7045	5306	5192	5096	4982	4886	5145	4935	644	1520	5000	3140	10	1	12878076	670	5.39	1.09	12	0.11	965.00	4771.00	12382	20230612	-58.00	4965	20231006	4.73	12382	-58.00	20230612	4965	4.73	20231006	24750	-78.99	20230612	4965	4.73	20231006	0.72	N	405920	5000	643 억	108143	N	N	N	N
86	20231017	121045	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5230	150	2	2.95	74915420	14301	50.12	5110	5300	5110	6600	3560	5080	5238.47	0.84	6996	5306	5192	5096	4982	4886	5145	4935	644	1520	5000	3140	10	1	12878076	674	5.42	1.10	12	0.11	965.00	4771.00	12382	20230612	-57.76	4965	20231006	5.34	12382	-57.76	20230612	4965	5.34	20231006	24750	-78.87	20230612	4965	5.34	20231006	0.72	N	405920	5000	643 억	108143	N	N	N	N
87	20231017	111033	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5250	170	2	3.35	73171430	13967	48.95	5110	5300	5110	6600	3560	5080	5238.88	0.84	7044	5306	5192	5096	4982	4886	5145	4935	644	1520	5000	3140	10	1	12878076	676	5.44	1.10	12	0.11	965.00	4771.00	12382	20230612	-57.60	4965	20231006	5.74	12382	-57.60	20230612	4965	5.74	20231006	24750	-78.79	20230612	4965	5.74	20231006	0.72	N	405920	5000	643 억	108143	N	N	N	N
88	20231017	101025	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5200	120	2	2.36	25312320	4879	17.10	5110	5230	5110	6600	3560	5080	5188.01	0.84	2312	5306	5192	5096	4982	4886	5145	4935	644	1520	5000	3140	10	1	12878076	670	5.39	1.09	12	0.04	965.00	4771.00	12382	20230612	-58.00	4965	20231006	4.73	12382	-58.00	20230612	4965	4.73	20231006	24750	-78.99	20230612	4965	4.73	20231006	0.72	N	405920	5000	643 억	108143	N	N	N	N
89	20231017	091039	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5160	80	2	1.57	2482800	482	1.69	5110	5170	5110	6600	3560	5080	5151.04	0.84	190	5306	5192	5096	4982	4886	5145	4935	644	1520	5000	3140	10	1	12878076	665	5.35	1.08	12	0.00	965.00	4771.00	12382	20230612	-58.33	4965	20231006	3.93	12382	-58.33	20230612	4965	3.93	20231006	24750	-79.15	20230612	4965	3.93	20231006	0.72	N	405920	5000	643 억	108143	N	N	N	N
90	20231016	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-120	5	-2.31	145316020	28531	177.48	5200	5210	5000	6760	3640	5200	5093.17	0.89	-6469	5480	5340	5250	5110	5020	5295	5065	644	1560	5000	3220	10	1	12878076	654	5.26	1.06	12	0.22	965.00	4771.00	12382	20230612	-58.97	4965	20231006	2.32	12382	-58.97	20230612	4965	2.32	20231006	24750	-79.47	20230612	4965	2.32	20231006	0.72	N	405920	5000	643 억	114531	N	N	N	N
91	20231016	151036	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-160	5	-3.08	139135530	27308	169.87	5200	5210	5000	6760	3640	5200	5094.95	0.89	-7170	5480	5340	5250	5110	5020	5295	5065	644	1560	5000	3220	10	1	12878076	649	5.22	1.06	12	0.21	965.00	4771.00	12382	20230612	-59.30	4965	20231006	1.51	12382	-59.30	20230612	4965	1.51	20231006	24750	-79.64	20230612	4965	1.51	20231006	0.72	N	405920	5000	643 억	114531	N	N	N	N
92	20231016	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-160	5	-3.08	126238930	24745	153.93	5200	5210	5000	6760	3640	5200	5101.49	0.89	-7727	5480	5340	5250	5110	5020	5295	5065	644	1560	5000	3220	10	1	12878076	649	5.22	1.06	12	0.19	965.00	4771.00	12382	20230612	-59.30	4965	20231006	1.51	12382	-59.30	20230612	4965	1.51	20231006	24750	-79.64	20230612	4965	1.51	20231006	0.72	N	405920	5000	643 억	114531	N	N	N	N
93	20231016	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-170	5	-3.27	117202350	22942	142.71	5200	5210	5010	6760	3640	5200	5108.53	0.89	-7170	5480	5340	5250	5110	5020	5295	5065	644	1560	5000	3220	10	1	12878076	648	5.21	1.05	12	0.18	965.00	4771.00	12382	20230612	-59.38	4965	20231006	1.31	12382	-59.38	20230612	4965	1.31	20231006	24750	-79.68	20230612	4965	1.31	20231006	0.72	N	405920	5000	643 억	114531	N	N	N	N
94	20231016	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-130	5	-2.50	91915450	17909	111.40	5200	5210	5060	6760	3640	5200	5132.26	0.89	-6055	5480	5340	5250	5110	5020	5295	5065	644	1560	5000	3220	10	1	12878076	653	5.25	1.06	12	0.14	965.00	4771.00	12382	20230612	-59.05	4965	20231006	2.11	12382	-59.05	20230612	4965	2.11	20231006	24750	-79.52	20230612	4965	2.11	20231006	0.72	N	405920	5000	643 억	114531	N	N	N	N
95	20231016	111025	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-120	5	-2.31	82790280	16112	100.22	5200	5210	5060	6760	3640	5200	5138.32	0.89	-4379	5480	5340	5250	5110	5020	5295	5065	644	1560	5000	3220	10	1	12878076	654	5.26	1.06	12	0.13	965.00	4771.00	12382	20230612	-58.97	4965	20231006	2.32	12382	-58.97	20230612	4965	2.32	20231006	24750	-79.47	20230612	4965	2.32	20231006	0.72	N	405920	5000	643 억	114531	N	N	N	N
96	20231016	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-90	5	-1.73	70851310	13763	85.61	5200	5210	5080	6760	3640	5200	5147.86	0.89	-2334	5480	5340	5250	5110	5020	5295	5065	644	1560	5000	3220	10	1	12878076	658	5.30	1.07	12	0.11	965.00	4771.00	12382	20230612	-58.73	4965	20231006	2.92	12382	-58.73	20230612	4965	2.92	20231006	24750	-79.35	20230612	4965	2.92	20231006	0.72	N	405920	5000	643 억	114531	N	N	N	N
97	20231016	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	29767400	5718	35.57	5200	5210	5160	6760	3640	5200	5205.94	0.89	-5244	5480	5340	5250	5110	5020	5295	5065	644	1560	5000	3220	10	1	12878076	666	5.36	1.08	12	0.04	965.00	4771.00	12382	20230612	-58.25	4965	20231006	4.13	12382	-58.25	20230612	4965	4.13	20231006	24750	-79.11	20230612	4965	4.13	20231006	0.72	N	405920	5000	643 억	114531	N	N	N	N
98	20231012	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	60	2	1.15	73043080	13823	50.23	5170	5370	5150	6810	3670	5240	5284.06	0.89	3779	5346	5292	5216	5162	5086	5320	5190	644	1570	5000	3240	10	1	12878076	683	5.49	1.11	12	0.11	965.00	4771.00	12382	20230612	-57.20	4965	20231006	6.75	12382	-57.20	20230612	4965	6.75	20231006	24750	-78.59	20230612	4965	6.75	20231006	0.68	N	405920	5000	643 억	115177	N	N	N	N
99	20231012	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	60	2	1.15	65995130	12500	45.42	5170	5340	5150	6810	3670	5240	5279.61	0.89	3551	5346	5292	5216	5162	5086	5320	5190	644	1570	5000	3240	10	1	12878076	683	5.49	1.11	12	0.10	965.00	4771.00	12382	20230612	-57.20	4965	20231006	6.75	12382	-57.20	20230612	4965	6.75	20231006	24750	-78.59	20230612	4965	6.75	20231006	0.68	N	405920	5000	643 억	115177	N	N	N	N
100	20231012	141031	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	60	2	1.15	55213500	10469	38.04	5170	5340	5150	6810	3670	5240	5274.00	0.89	3381	5346	5292	5216	5162	5086	5320	5190	644	1570	5000	3240	10	1	12878076	683	5.49	1.11	12	0.08	965.00	4771.00	12382	20230612	-57.20	4965	20231006	6.75	12382	-57.20	20230612	4965	6.75	20231006	24750	-78.59	20230612	4965	6.75	20231006	0.68	N	405920	5000	643 억	115177	N	N	N	N
101	20231012	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	60	2	1.15	52936180	10040	36.48	5170	5340	5150	6810	3670	5240	5272.53	0.89	3394	5346	5292	5216	5162	5086	5320	5190	644	1570	5000	3240	10	1	12878076	683	5.49	1.11	12	0.08	965.00	4771.00	12382	20230612	-57.20	4965	20231006	6.75	12382	-57.20	20230612	4965	6.75	20231006	24750	-78.59	20230612	4965	6.75	20231006	0.68	N	405920	5000	643 억	115177	N	N	N	N
102	20231012	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	50	2	0.95	42168660	8001	29.07	5170	5340	5150	6810	3670	5240	5270.42	0.89	2536	5346	5292	5216	5162	5086	5320	5190	644	1570	5000	3240	10	1	12878076	681	5.48	1.11	12	0.06	965.00	4771.00	12382	20230612	-57.28	4965	20231006	6.55	12382	-57.28	20230612	4965	6.55	20231006	24750	-78.63	20230612	4965	6.55	20231006	0.68	N	405920	5000	643 억	115177	N	N	N	N
103	20231012	111039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	20	2	0.38	30619300	5819	21.14	5170	5340	5150	6810	3670	5240	5261.95	0.89	2408	5346	5292	5216	5162	5086	5320	5190	644	1570	5000	3240	10	1	12878076	677	5.45	1.10	12	0.05	965.00	4771.00	12382	20230612	-57.52	4965	20231006	5.94	12382	-57.52	20230612	4965	5.94	20231006	24750	-78.75	20230612	4965	5.94	20231006	0.68	N	405920	5000	643 억	115177	N	N	N	N
104	20231012	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	40	2	0.76	16101360	3080	11.19	5170	5290	5150	6810	3670	5240	5227.71	0.89	1244	5346	5292	5216	5162	5086	5320	5190	644	1570	5000	3240	10	1	12878076	680	5.47	1.11	12	0.02	965.00	4771.00	12382	20230612	-57.36	4965	20231006	6.34	12382	-57.36	20230612	4965	6.34	20231006	24750	-78.67	20230612	4965	6.34	20231006	0.68	N	405920	5000	643 억	115177	N	N	N	N
105	20231012	091039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	40	2	0.76	6404330	1228	4.46	5170	5280	5170	6810	3670	5240	5215.25	0.89	495	5346	5292	5216	5162	5086	5320	5190	644	1570	5000	3240	10	1	12878076	680	5.47	1.11	12	0.01	965.00	4771.00	12382	20230612	-57.36	4965	20231006	6.34	12382	-57.36	20230612	4965	6.34	20231006	24750	-78.67	20230612	4965	6.34	20231006	0.68	N	405920	5000	643 억	115177	N	N	N	N
106	20231011	161027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	200	2	3.97	141227410	27209	42.41	5150	5270	5140	6550	3530	5040	5190.29	0.82	9901	5586	5312	5156	4882	4726	5235	4805	644	1510	5000	3120	10	1	12878076	675	5.43	1.10	12	0.21	965.00	4771.00	12382	20230612	-57.68	4965	20231006	5.54	12382	-57.68	20230612	4965	5.54	20231006	24750	-78.83	20230612	4965	5.54	20231006	0.70	N	405920	5000	643 억	105399	N	N	N	N
107	20231011	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	170	2	3.37	139353910	26851	41.85	5150	5270	5140	6550	3530	5040	5189.90	0.82	9881	5586	5312	5156	4882	4726	5235	4805	644	1510	5000	3120	10	1	12878076	671	5.40	1.09	12	0.21	965.00	4771.00	12382	20230612	-57.92	4965	20231006	4.93	12382	-57.92	20230612	4965	4.93	20231006	24750	-78.95	20230612	4965	4.93	20231006	0.70	N	405920	5000	643 억	105399	N	N	N	N
108	20231011	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	100	2	1.98	95981160	18480	28.80	5150	5270	5140	6550	3530	5040	5193.79	0.82	7286	5586	5312	5156	4882	4726	5235	4805	644	1510	5000	3120	10	1	12878076	662	5.33	1.08	12	0.14	965.00	4771.00	12382	20230612	-58.49	4965	20231006	3.52	12382	-58.49	20230612	4965	3.52	20231006	24750	-79.23	20230612	4965	3.52	20231006	0.70	N	405920	5000	643 억	105399	N	N	N	N
109	20231011	131024	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	150	2	2.98	89436920	17210	26.82	5150	5270	5140	6550	3530	5040	5196.80	0.82	7283	5586	5312	5156	4882	4726	5235	4805	644	1510	5000	3120	10	1	12878076	668	5.38	1.09	12	0.13	965.00	4771.00	12382	20230612	-58.08	4965	20231006	4.53	12382	-58.08	20230612	4965	4.53	20231006	24750	-79.03	20230612	4965	4.53	20231006	0.70	N	405920	5000	643 억	105399	N	N	N	N
110	20231011	121043	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	150	2	2.98	80769880	15530	24.20	5150	5270	5140	6550	3530	5040	5200.89	0.82	7326	5586	5312	5156	4882	4726	5235	4805	644	1510	5000	3120	10	1	12878076	668	5.38	1.09	12	0.12	965.00	4771.00	12382	20230612	-58.08	4965	20231006	4.53	12382	-58.08	20230612	4965	4.53	20231006	24750	-79.03	20230612	4965	4.53	20231006	0.70	N	405920	5000	643 억	105399	N	N	N	N
111	20231011	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	110	2	2.18	77198950	14842	23.13	5150	5270	5140	6550	3530	5040	5201.38	0.82	7340	5586	5312	5156	4882	4726	5235	4805	644	1510	5000	3120	10	1	12878076	663	5.34	1.08	12	0.12	965.00	4771.00	12382	20230612	-58.41	4965	20231006	3.73	12382	-58.41	20230612	4965	3.73	20231006	24750	-79.19	20230612	4965	3.73	20231006	0.70	N	405920	5000	643 억	105399	N	N	N	N
112	20231011	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	170	2	3.37	68017680	13077	20.38	5150	5270	5140	6550	3530	5040	5201.32	0.82	6655	5586	5312	5156	4882	4726	5235	4805	644	1510	5000	3120	10	1	12878076	671	5.40	1.09	12	0.10	965.00	4771.00	12382	20230612	-57.92	4965	20231006	4.93	12382	-57.92	20230612	4965	4.93	20231006	24750	-78.95	20230612	4965	4.93	20231006	0.70	N	405920	5000	643 억	105399	N	N	N	N
113	20231011	091032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	130	2	2.58	6014690	1167	1.82	5150	5200	5140	6550	3530	5040	5153.98	0.82	564	5586	5312	5156	4882	4726	5235	4805	644	1510	5000	3120	10	1	12878076	666	5.36	1.08	12	0.01	965.00	4771.00	12382	20230612	-58.25	4965	20231006	4.13	12382	-58.25	20230612	4965	4.13	20231006	24750	-79.11	20230612	4965	4.13	20231006	0.70	N	405920	5000	643 억	105399	N	N	N	N
114	20231010	161637	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-280	5	-5.26	327238650	63953	267.71	5320	5430	5000	6910	3730	5320	5116.89	0.66	20614	5596	5457	5211	5072	4826	5527	5142	644	1590	5000	3290	10	1	12878076	649	5.22	1.06	12	0.50	965.00	4771.00	12382	20230612	-59.30	4965	20231006	1.51	12382	-59.30	20230612	4965	1.51	20231006	24750	-79.64	20230612	4965	1.51	20231006	0.65	N	405920	5000	643 억	85015	N	N	N	N
115	20231010	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-240	5	-4.51	313013620	61141	255.94	5320	5430	5000	6910	3730	5320	5119.54	0.66	20807	5596	5457	5211	5072	4826	5527	5142	644	1590	5000	3290	10	1	12878076	654	5.26	1.06	12	0.47	965.00	4771.00	12382	20230612	-58.97	4965	20231006	2.32	12382	-58.97	20230612	4965	2.32	20231006	24750	-79.47	20230612	4965	2.32	20231006	0.65	N	405920	5000	643 억	85015	N	N	N	N
116	20231010	141025	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-200	5	-3.76	146996710	28039	117.37	5320	5430	5100	6910	3730	5320	5242.58	0.66	-3207	5596	5457	5211	5072	4826	5527	5142	644	1590	5000	3290	10	1	12878076	659	5.31	1.07	12	0.22	965.00	4771.00	12382	20230612	-58.65	4965	20231006	3.12	12382	-58.65	20230612	4965	3.12	20231006	24750	-79.31	20230612	4965	3.12	20231006	0.65	N	405920	5000	643 억	85015	N	N	N	N
117	20231010	131018	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-160	5	-3.01	114507200	21689	90.79	5320	5430	5100	6910	3730	5320	5279.51	0.66	-3162	5596	5457	5211	5072	4826	5527	5142	644	1590	5000	3290	10	1	12878076	665	5.35	1.08	12	0.17	965.00	4771.00	12382	20230612	-58.33	4965	20231006	3.93	12382	-58.33	20230612	4965	3.93	20231006	24750	-79.15	20230612	4965	3.93	20231006	0.65	N	405920	5000	643 억	85015	N	N	N	N
118	20231010	121015	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-80	5	-1.50	88432490	16626	69.60	5320	5430	5240	6910	3730	5320	5318.93	0.66	-3248	5596	5457	5211	5072	4826	5527	5142	644	1590	5000	3290	10	1	12878076	675	5.43	1.10	12	0.13	965.00	4771.00	12382	20230612	-57.68	4965	20231006	5.54	12382	-57.68	20230612	4965	5.54	20231006	24750	-78.83	20230612	4965	5.54	20231006	0.65	N	405920	5000	643 억	85015	N	N	N	N
119	20231010	110956	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-20	5	-0.38	68096440	12761	53.42	5320	5430	5260	6910	3730	5320	5336.29	0.66	-2571	5596	5457	5211	5072	4826	5527	5142	644	1590	5000	3290	10	1	12878076	683	5.49	1.11	12	0.10	965.00	4771.00	12382	20230612	-57.20	4965	20231006	6.75	12382	-57.20	20230612	4965	6.75	20231006	24750	-78.59	20230612	4965	6.75	20231006	0.65	N	405920	5000	643 억	85015	N	N	N	N
120	20231010	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	56297790	10538	44.11	5320	5430	5260	6910	3730	5320	5342.36	0.66	-3271	5596	5457	5211	5072	4826	5527	5142	644	1590	5000	3290	10	1	12878076	684	5.50	1.11	12	0.08	965.00	4771.00	12382	20230612	-57.12	4965	20231006	6.95	12382	-57.12	20230612	4965	6.95	20231006	24750	-78.55	20230612	4965	6.95	20231006	0.65	N	405920	5000	643 억	85015	N	N	N	N
121	20231010	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	110	2	2.07	35996440	6734	28.19	5320	5430	5260	6910	3730	5320	5345.48	0.66	-2592	5596	5457	5211	5072	4826	5527	5142	644	1590	5000	3290	10	1	12878076	699	5.63	1.14	12	0.05	965.00	4771.00	12382	20230612	-56.15	4965	20231006	9.37	12382	-56.15	20230612	4965	9.37	20231006	24750	-78.06	20230612	4965	9.37	20231006	0.65	N	405920	5000	643 억	85015	N	N	N	N
122	20231006	161009	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5320	260	2	5.14	124715495	23881	50.73	4965	5350	4965	6570	3550	5060	5222.36	0.57	11545	5500	5280	5170	4950	4840	5225	4895	644	1510	5000	3130	10	1	12878076	685	5.51	1.12	12	0.19	965.00	4771.00	12382	20230612	-57.03	4965	20231006	7.15	12382	-57.03	20230612	4965	7.15	20231006	24750	-78.51	20230612	4965	7.15	20231006	0.66	N	405920	5000	643 억	72833	N	N	N	N
123	20231006	150955	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5220	160	2	3.16	113354775	21738	46.18	4965	5350	4965	6570	3550	5060	5214.59	0.57	11429	5500	5280	5170	4950	4840	5225	4895	644	1510	5000	3130	10	1	12878076	672	5.41	1.09	12	0.17	965.00	4771.00	12382	20230612	-57.84	4965	20231006	5.14	12382	-57.84	20230612	4965	5.14	20231006	24750	-78.91	20230612	4965	5.14	20231006	0.66	N	405920	5000	643 억	72833	N	N	N	N
124	20231006	140957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5280	220	2	4.35	104083395	19976	42.43	4965	5350	4965	6570	3550	5060	5210.42	0.57	11216	5500	5280	5170	4950	4840	5225	4895	644	1510	5000	3130	10	1	12878076	680	5.47	1.11	12	0.16	965.00	4771.00	12382	20230612	-57.36	4965	20231006	6.34	12382	-57.36	20230612	4965	6.34	20231006	24750	-78.67	20230612	4965	6.34	20231006	0.66	N	405920	5000	643 억	72833	N	N	N	N
125	20231006	130945	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5280	220	2	4.35	94438045	18160	38.58	4965	5310	4965	6570	3550	5060	5200.33	0.57	10413	5500	5280	5170	4950	4840	5225	4895	644	1510	5000	3130	10	1	12878076	680	5.47	1.11	12	0.14	965.00	4771.00	12382	20230612	-57.36	4965	20231006	6.34	12382	-57.36	20230612	4965	6.34	20231006	24750	-78.67	20230612	4965	6.34	20231006	0.66	N	405920	5000	643 억	72833	N	N	N	N
126	20231006	120945	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5300	240	2	4.74	84879375	16353	34.74	4965	5310	4965	6570	3550	5060	5190.45	0.57	8974	5500	5280	5170	4950	4840	5225	4895	644	1510	5000	3130	10	1	12878076	683	5.49	1.11	12	0.13	965.00	4771.00	12382	20230612	-57.20	4965	20231006	6.75	12382	-57.20	20230612	4965	6.75	20231006	24750	-78.59	20230612	4965	6.75	20231006	0.66	N	405920	5000	643 억	72833	N	N	N	N
127	20231006	110936	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5250	190	2	3.75	75881615	14641	31.10	4965	5310	4965	6570	3550	5060	5182.82	0.57	8257	5500	5280	5170	4950	4840	5225	4895	644	1510	5000	3130	10	1	12878076	676	5.44	1.10	12	0.11	965.00	4771.00	12382	20230612	-57.60	4965	20231006	5.74	12382	-57.60	20230612	4965	5.74	20231006	24750	-78.79	20230612	4965	5.74	20231006	0.66	N	405920	5000	643 억	72833	N	N	N	N
128	20231006	100944	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5310	250	2	4.94	63096315	12204	25.92	4965	5310	4965	6570	3550	5060	5170.13	0.57	6044	5500	5280	5170	4950	4840	5225	4895	644	1510	5000	3130	10	1	12878076	684	5.50	1.11	12	0.09	965.00	4771.00	12382	20230612	-57.12	4965	20231006	6.95	12382	-57.12	20230612	4965	6.95	20231006	24750	-78.55	20230612	4965	6.95	20231006	0.66	N	405920	5000	643 억	72833	N	N	N	N
129	20231006	090936	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5220	160	2	3.16	24877635	4913	10.44	4965	5220	4965	6570	3550	5060	5063.63	0.57	1863	5500	5280	5170	4950	4840	5225	4895	644	1510	5000	3130	10	1	12878076	672	5.41	1.09	12	0.04	965.00	4771.00	12382	20230612	-57.84	4965	20231006	5.14	12382	-57.84	20230612	4965	5.14	20231006	24750	-78.91	20230612	4965	5.14	20231006	0.66	N	405920	5000	643 억	72833	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History