KissMeData/050120/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 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	160525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	0	3	0.00	72611075	24134	59.38	3035	3045	2985	3925	2115	3020	3008.64	2.98	-4999	3190	3105	3045	2960	2900	3075	2930	691	905	5000	1990	5	1	13564086	410	1.59	0.37	12	0.18	1894.00	8213.00	5490	20230119	-44.99	2920	20231010	3.42	5490	-44.99	20230119	2920	3.42	20231010	5490	-44.99	20230119	2920	3.42	20231010	0.56	N	050120	5000	690 억	404765	N	N	N	N
3	20231031	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3015	-5	5	-0.17	58234630	19354	47.62	3035	3045	2985	3925	2115	3020	3008.92	2.98	-5017	3190	3105	3045	2960	2900	3075	2930	691	905	5000	1990	5	1	13564086	409	1.59	0.37	12	0.14	1894.00	8213.00	5490	20230119	-45.08	2920	20231010	3.25	5490	-45.08	20230119	2920	3.25	20231010	5490	-45.08	20230119	2920	3.25	20231010	0.56	N	050120	5000	690 억	404765	N	N	N	N
4	20231031	140538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	0	3	0.00	55137420	18323	45.09	3035	3045	2985	3925	2115	3020	3009.19	2.98	-5133	3190	3105	3045	2960	2900	3075	2930	691	905	5000	1990	5	1	13564086	410	1.59	0.37	12	0.14	1894.00	8213.00	5490	20230119	-44.99	2920	20231010	3.42	5490	-44.99	20230119	2920	3.42	20231010	5490	-44.99	20230119	2920	3.42	20231010	0.56	N	050120	5000	690 억	404765	N	N	N	N
5	20231031	130533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	0	3	0.00	55010990	18281	44.98	3035	3045	2985	3925	2115	3020	3009.19	2.98	-5156	3190	3105	3045	2960	2900	3075	2930	691	905	5000	1990	5	1	13564086	410	1.59	0.37	12	0.13	1894.00	8213.00	5490	20230119	-44.99	2920	20231010	3.42	5490	-44.99	20230119	2920	3.42	20231010	5490	-44.99	20230119	2920	3.42	20231010	0.56	N	050120	5000	690 억	404765	N	N	N	N
6	20231031	120529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3030	10	2	0.33	53154670	17666	43.47	3035	3045	2985	3925	2115	3020	3008.87	2.98	-5157	3190	3105	3045	2960	2900	3075	2930	691	905	5000	1990	5	1	13564086	411	1.60	0.37	12	0.13	1894.00	8213.00	5490	20230119	-44.81	2920	20231010	3.77	5490	-44.81	20230119	2920	3.77	20231010	5490	-44.81	20230119	2920	3.77	20231010	0.56	N	050120	5000	690 억	404765	N	N	N	N
7	20231031	110545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	0	3	0.00	50957310	16939	41.68	3035	3045	2985	3925	2115	3020	3008.28	2.98	-5224	3190	3105	3045	2960	2900	3075	2930	691	905	5000	1990	5	1	13564086	410	1.59	0.37	12	0.12	1894.00	8213.00	5490	20230119	-44.99	2920	20231010	3.42	5490	-44.99	20230119	2920	3.42	20231010	5490	-44.99	20230119	2920	3.42	20231010	0.56	N	050120	5000	690 억	404765	N	N	N	N
8	20231031	100536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3020	0	3	0.00	17428395	5787	14.24	3035	3045	2995	3925	2115	3020	3011.65	2.98	-177	3190	3105	3045	2960	2900	3075	2930	691	905	5000	1990	5	1	13564086	410	1.59	0.37	12	0.04	1894.00	8213.00	5490	20230119	-44.99	2920	20231010	3.42	5490	-44.99	20230119	2920	3.42	20231010	5490	-44.99	20230119	2920	3.42	20231010	0.56	N	050120	5000	690 억	404765	N	N	N	N
9	20231031	090534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3040	20	2	0.66	2088045	688	1.69	3035	3045	3030	3925	2115	3020	3034.95	2.98	-31	3190	3105	3045	2960	2900	3075	2930	691	905	5000	1990	5	1	13564086	412	1.61	0.37	12	0.01	1894.00	8213.00	5490	20230119	-44.63	2920	20231010	4.11	5490	-44.63	20230119	2920	4.11	20231010	5490	-44.63	20230119	2920	4.11	20231010	0.56	N	050120	5000	690 억	404765	N	N	N	N
10	20231030	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-90	5	-2.89	122331530	40628	181.14	3075	3130	2985	4040	2180	3110	3011.01	2.98	856	3216	3162	3096	3042	2976	3190	3070	691	930	5000	2050	5	1	13564086	410	1.59	0.37	12	0.30	1894.00	8213.00	5490	20230119	-44.99	2920	20231010	3.42	5490	-44.99	20230119	2920	3.42	20231010	5490	-44.99	20230119	2920	3.42	20231010	0.56	N	050120	5000	690 억	404094	N	N	N	N
11	20231030	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	-85	5	-2.73	108081455	35880	159.97	3075	3130	2985	4040	2180	3110	3012.30	2.98	897	3216	3162	3096	3042	2976	3190	3070	691	930	5000	2050	5	1	13564086	410	1.60	0.37	12	0.26	1894.00	8213.00	5490	20230119	-44.90	2920	20231010	3.60	5490	-44.90	20230119	2920	3.60	20231010	5490	-44.90	20230119	2920	3.60	20231010	0.56	N	050120	5000	690 억	404094	N	N	N	N
12	20231030	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-60	5	-1.93	79159285	26252	117.04	3075	3130	3000	4040	2180	3110	3015.36	2.98	1357	3216	3162	3096	3042	2976	3190	3070	691	930	5000	2050	5	1	13564086	414	1.61	0.37	12	0.19	1894.00	8213.00	5490	20230119	-44.44	2920	20231010	4.45	5490	-44.44	20230119	2920	4.45	20231010	5490	-44.44	20230119	2920	4.45	20231010	0.56	N	050120	5000	690 억	404094	N	N	N	N
13	20231030	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	-55	5	-1.77	66219125	21958	97.90	3075	3130	3000	4040	2180	3110	3015.72	2.98	1285	3216	3162	3096	3042	2976	3190	3070	691	930	5000	2050	5	1	13564086	414	1.61	0.37	12	0.16	1894.00	8213.00	5490	20230119	-44.35	2920	20231010	4.62	5490	-44.35	20230119	2920	4.62	20231010	5490	-44.35	20230119	2920	4.62	20231010	0.56	N	050120	5000	690 억	404094	N	N	N	N
14	20231030	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	-80	5	-2.57	42628250	14126	62.98	3075	3130	3000	4040	2180	3110	3017.72	2.98	1187	3216	3162	3096	3042	2976	3190	3070	691	930	5000	2050	5	1	13564086	411	1.60	0.37	12	0.10	1894.00	8213.00	5490	20230119	-44.81	2920	20231010	3.77	5490	-44.81	20230119	2920	3.77	20231010	5490	-44.81	20230119	2920	3.77	20231010	0.56	N	050120	5000	690 억	404094	N	N	N	N
15	20231030	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	-85	5	-2.73	36351220	12052	53.73	3075	3130	3000	4040	2180	3110	3016.20	2.98	833	3216	3162	3096	3042	2976	3190	3070	691	930	5000	2050	5	1	13564086	410	1.60	0.37	12	0.09	1894.00	8213.00	5490	20230119	-44.90	2920	20231010	3.60	5490	-44.90	20230119	2920	3.60	20231010	5490	-44.90	20230119	2920	3.60	20231010	0.56	N	050120	5000	690 억	404094	N	N	N	N
16	20231030	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3035	-75	5	-2.41	34893650	11570	51.58	3075	3130	3000	4040	2180	3110	3015.87	2.98	601	3216	3162	3096	3042	2976	3190	3070	691	930	5000	2050	5	1	13564086	412	1.60	0.37	12	0.09	1894.00	8213.00	5490	20230119	-44.72	2920	20231010	3.94	5490	-44.72	20230119	2920	3.94	20231010	5490	-44.72	20230119	2920	3.94	20231010	0.56	N	050120	5000	690 억	404094	N	N	N	N
17	20231030	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	20	2	0.64	111105	36	0.16	3075	3130	3075	4040	2180	3110	3086.25	2.98	9	3216	3162	3096	3042	2976	3190	3070	691	930	5000	2050	5	1	13564086	425	1.65	0.38	12	0.00	1894.00	8213.00	5490	20230119	-42.99	2920	20231010	7.19	5490	-42.99	20230119	2920	7.19	20231010	5490	-42.99	20230119	2920	7.19	20231010	0.56	N	050120	5000	690 억	404094	N	N	N	N
18	20231027	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-5	5	-0.16	68894655	22428	184.96	3030	3150	3030	4045	2185	3115	3071.81	2.97	1341	3198	3156	3078	3036	2958	3177	3057	691	930	5000	2050	5	1	13564086	422	1.64	0.38	12	0.17	1894.00	8213.00	5490	20230119	-43.35	2920	20231010	6.51	5490	-43.35	20230119	2920	6.51	20231010	5490	-43.35	20230119	2920	6.51	20231010	0.57	N	050120	5000	690 억	402753	N	N	N	N
19	20231027	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-5	5	-0.16	60511960	19714	162.58	3030	3150	3030	4045	2185	3115	3069.49	2.97	2149	3198	3156	3078	3036	2958	3177	3057	691	930	5000	2050	5	1	13564086	422	1.64	0.38	12	0.15	1894.00	8213.00	5490	20230119	-43.35	2920	20231010	6.51	5490	-43.35	20230119	2920	6.51	20231010	5490	-43.35	20230119	2920	6.51	20231010	0.57	N	050120	5000	690 억	402753	N	N	N	N
20	20231027	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-5	5	-0.16	60362680	19666	162.18	3030	3150	3030	4045	2185	3115	3069.39	2.97	2197	3198	3156	3078	3036	2958	3177	3057	691	930	5000	2050	5	1	13564086	422	1.64	0.38	12	0.14	1894.00	8213.00	5490	20230119	-43.35	2920	20231010	6.51	5490	-43.35	20230119	2920	6.51	20231010	5490	-43.35	20230119	2920	6.51	20231010	0.57	N	050120	5000	690 억	402753	N	N	N	N
21	20231027	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	0	3	0.00	37271960	12163	100.31	3030	3150	3030	4045	2185	3115	3064.37	2.97	1144	3198	3156	3078	3036	2958	3177	3057	691	930	5000	2050	5	1	13564086	423	1.64	0.38	12	0.09	1894.00	8213.00	5490	20230119	-43.26	2920	20231010	6.68	5490	-43.26	20230119	2920	6.68	20231010	5490	-43.26	20230119	2920	6.68	20231010	0.57	N	050120	5000	690 억	402753	N	N	N	N
22	20231027	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	20	2	0.64	36729985	11989	98.87	3030	3135	3030	4045	2185	3115	3063.64	2.97	997	3198	3156	3078	3036	2958	3177	3057	691	930	5000	2050	5	1	13564086	425	1.66	0.38	12	0.09	1894.00	8213.00	5490	20230119	-42.90	2920	20231010	7.36	5490	-42.90	20230119	2920	7.36	20231010	5490	-42.90	20230119	2920	7.36	20231010	0.57	N	050120	5000	690 억	402753	N	N	N	N
23	20231027	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-65	5	-2.09	15347295	5050	41.65	3030	3085	3030	4045	2185	3115	3039.07	2.97	2397	3198	3156	3078	3036	2958	3177	3057	691	930	5000	2050	5	1	13564086	414	1.61	0.37	12	0.04	1894.00	8213.00	5490	20230119	-44.44	2920	20231010	4.45	5490	-44.44	20230119	2920	4.45	20231010	5490	-44.44	20230119	2920	4.45	20231010	0.57	N	050120	5000	690 억	402753	N	N	N	N
24	20231027	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	-50	5	-1.61	14355640	4725	38.97	3030	3085	3030	4045	2185	3115	3038.23	2.97	2397	3198	3156	3078	3036	2958	3177	3057	691	930	5000	2050	5	1	13564086	416	1.62	0.37	12	0.03	1894.00	8213.00	5490	20230119	-44.17	2920	20231010	4.97	5490	-44.17	20230119	2920	4.97	20231010	5490	-44.17	20230119	2920	4.97	20231010	0.57	N	050120	5000	690 억	402753	N	N	N	N
25	20231027	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-30	5	-0.96	118225	39	0.32	3030	3085	3030	4045	2185	3115	3031.41	2.97	0	3198	3156	3078	3036	2958	3177	3057	691	930	5000	2050	5	1	13564086	418	1.63	0.38	12	0.00	1894.00	8213.00	5490	20230119	-43.81	2920	20231010	5.65	5490	-43.81	20230119	2920	5.65	20231010	5490	-43.81	20230119	2920	5.65	20231010	0.57	N	050120	5000	690 억	402753	N	N	N	N
26	20231026	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	-30	5	-0.95	36986895	12125	113.85	3110	3120	3000	4085	2205	3145	3050.46	2.98	-1320	3211	3177	3136	3102	3061	3195	3120	691	940	5000	2070	5	1	13564086	423	1.64	0.38	12	0.09	1894.00	8213.00	5490	20230119	-43.26	2920	20231010	6.68	5490	-43.26	20230119	2920	6.68	20231010	5490	-43.26	20230119	2920	6.68	20231010	0.55	N	050120	5000	690 억	404087	N	N	N	N
27	20231026	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-60	5	-1.91	9995020	3249	30.51	3110	3110	3045	4085	2205	3145	3076.34	2.98	-976	3211	3177	3136	3102	3061	3195	3120	691	940	5000	2070	5	1	13564086	418	1.63	0.38	12	0.02	1894.00	8213.00	5490	20230119	-43.81	2920	20231010	5.65	5490	-43.81	20230119	2920	5.65	20231010	5490	-43.81	20230119	2920	5.65	20231010	0.55	N	050120	5000	690 억	404087	N	N	N	N
28	20231026	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-75	5	-2.38	9571045	3111	29.21	3110	3110	3045	4085	2205	3145	3076.52	2.98	-920	3211	3177	3136	3102	3061	3195	3120	691	940	5000	2070	5	1	13564086	416	1.62	0.37	12	0.02	1894.00	8213.00	5490	20230119	-44.08	2920	20231010	5.14	5490	-44.08	20230119	2920	5.14	20231010	5490	-44.08	20230119	2920	5.14	20231010	0.55	N	050120	5000	690 억	404087	N	N	N	N
29	20231026	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-50	5	-1.59	8165255	2654	24.92	3110	3110	3045	4085	2205	3145	3076.58	2.98	-816	3211	3177	3136	3102	3061	3195	3120	691	940	5000	2070	5	1	13564086	420	1.63	0.38	12	0.02	1894.00	8213.00	5490	20230119	-43.62	2920	20231010	5.99	5490	-43.62	20230119	2920	5.99	20231010	5490	-43.62	20230119	2920	5.99	20231010	0.55	N	050120	5000	690 억	404087	N	N	N	N
30	20231026	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-50	5	-1.59	5979515	1947	18.28	3110	3110	3045	4085	2205	3145	3071.14	2.98	-481	3211	3177	3136	3102	3061	3195	3120	691	940	5000	2070	5	1	13564086	420	1.63	0.38	12	0.01	1894.00	8213.00	5490	20230119	-43.62	2920	20231010	5.99	5490	-43.62	20230119	2920	5.99	20231010	5490	-43.62	20230119	2920	5.99	20231010	0.55	N	050120	5000	690 억	404087	N	N	N	N
31	20231026	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-60	5	-1.91	3379045	1096	10.29	3110	3110	3065	4085	2205	3145	3083.07	2.98	-361	3211	3177	3136	3102	3061	3195	3120	691	940	5000	2070	5	1	13564086	418	1.63	0.38	12	0.01	1894.00	8213.00	5490	20230119	-43.81	2920	20231010	5.65	5490	-43.81	20230119	2920	5.65	20231010	5490	-43.81	20230119	2920	5.65	20231010	0.55	N	050120	5000	690 억	404087	N	N	N	N
32	20231026	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-75	5	-2.38	2049560	665	6.24	3110	3110	3065	4085	2205	3145	3082.05	2.98	-294	3211	3177	3136	3102	3061	3195	3120	691	940	5000	2070	5	1	13564086	416	1.62	0.37	12	0.00	1894.00	8213.00	5490	20230119	-44.08	2920	20231010	5.14	5490	-44.08	20230119	2920	5.14	20231010	5490	-44.08	20230119	2920	5.14	20231010	0.55	N	050120	5000	690 억	404087	N	N	N	N
33	20231026	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-50	5	-1.59	514985	166	1.56	3110	3110	3095	4085	2205	3145	3102.32	2.98	-111	3211	3177	3136	3102	3061	3195	3120	691	940	5000	2070	5	1	13564086	420	1.63	0.38	12	0.00	1894.00	8213.00	5490	20230119	-43.62	2920	20231010	5.99	5490	-43.62	20230119	2920	5.99	20231010	5490	-43.62	20230119	2920	5.99	20231010	0.55	N	050120	5000	690 억	404087	N	N	N	N
34	20231025	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	50	2	1.62	33335900	10650	94.17	3110	3170	3095	4020	2170	3095	3130.13	2.97	1364	3198	3146	3063	3011	2928	3162	3027	691	925	5000	2040	5	1	13564086	427	1.66	0.38	12	0.08	1894.00	8213.00	5490	20230119	-42.71	2920	20231010	7.71	5490	-42.71	20230119	2920	7.71	20231010	5490	-42.71	20230119	2920	7.71	20231010	0.54	N	050120	5000	690 억	402737	N	N	N	N
35	20231025	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	40	2	1.29	29978335	9575	84.67	3110	3170	3095	4020	2170	3095	3130.90	2.97	1044	3198	3146	3063	3011	2928	3162	3027	691	925	5000	2040	5	1	13564086	425	1.66	0.38	12	0.07	1894.00	8213.00	5490	20230119	-42.90	2920	20231010	7.36	5490	-42.90	20230119	2920	7.36	20231010	5490	-42.90	20230119	2920	7.36	20231010	0.54	N	050120	5000	690 억	402737	N	N	N	N
36	20231025	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	55	2	1.78	22943525	7307	64.61	3110	3170	3105	4020	2170	3095	3139.94	2.97	682	3198	3146	3063	3011	2928	3162	3027	691	925	5000	2040	5	1	13564086	427	1.66	0.38	12	0.05	1894.00	8213.00	5490	20230119	-42.62	2920	20231010	7.88	5490	-42.62	20230119	2920	7.88	20231010	5490	-42.62	20230119	2920	7.88	20231010	0.54	N	050120	5000	690 억	402737	N	N	N	N
37	20231025	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	70	2	2.26	18432625	5863	51.84	3110	3165	3110	4020	2170	3095	3143.89	2.97	452	3198	3146	3063	3011	2928	3162	3027	691	925	5000	2040	5	1	13564086	429	1.67	0.39	12	0.04	1894.00	8213.00	5490	20230119	-42.35	2920	20231010	8.39	5490	-42.35	20230119	2920	8.39	20231010	5490	-42.35	20230119	2920	8.39	20231010	0.54	N	050120	5000	690 억	402737	N	N	N	N
38	20231025	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3135	40	2	1.29	11745665	3744	33.11	3110	3160	3110	4020	2170	3095	3137.20	2.97	577	3198	3146	3063	3011	2928	3162	3027	691	925	5000	2040	5	1	13564086	425	1.66	0.38	12	0.03	1894.00	8213.00	5490	20230119	-42.90	2920	20231010	7.36	5490	-42.90	20230119	2920	7.36	20231010	5490	-42.90	20230119	2920	7.36	20231010	0.54	N	050120	5000	690 억	402737	N	N	N	N
39	20231025	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	35	2	1.13	11341785	3615	31.97	3110	3160	3110	4020	2170	3095	3137.42	2.97	577	3198	3146	3063	3011	2928	3162	3027	691	925	5000	2040	5	1	13564086	425	1.65	0.38	12	0.03	1894.00	8213.00	5490	20230119	-42.99	2920	20231010	7.19	5490	-42.99	20230119	2920	7.19	20231010	5490	-42.99	20230119	2920	7.19	20231010	0.54	N	050120	5000	690 억	402737	N	N	N	N
40	20231025	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	45	2	1.45	4151465	1331	11.77	3110	3140	3110	4020	2170	3095	3119.06	2.97	121	3198	3146	3063	3011	2928	3162	3027	691	925	5000	2040	5	1	13564086	426	1.66	0.38	12	0.01	1894.00	8213.00	5490	20230119	-42.81	2920	20231010	7.53	5490	-42.81	20230119	2920	7.53	20231010	5490	-42.81	20230119	2920	7.53	20231010	0.54	N	050120	5000	690 억	402737	N	N	N	N
41	20231025	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	25	2	0.81	3301200	1060	9.37	3110	3130	3110	4020	2170	3095	3114.34	2.97	133	3198	3146	3063	3011	2928	3162	3027	691	925	5000	2040	5	1	13564086	423	1.65	0.38	12	0.01	1894.00	8213.00	5490	20230119	-43.17	2920	20231010	6.85	5490	-43.17	20230119	2920	6.85	20231010	5490	-43.17	20230119	2920	6.85	20231010	0.54	N	050120	5000	690 억	402737	N	N	N	N
42	20231024	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	0	3	0.00	34662610	11309	145.87	3095	3115	2980	4020	2170	3095	3065.05	2.99	-2865	3155	3125	3070	3040	2985	3140	3055	691	925	5000	2040	5	1	13564086	420	1.63	0.38	12	0.08	1894.00	8213.00	5490	20230119	-43.62	2920	20231010	5.99	5490	-43.62	20230119	2920	5.99	20231010	5490	-43.62	20230119	2920	5.99	20231010	0.49	N	050120	5000	690 억	405617	N	N	N	N
43	20231024	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-15	5	-0.48	28981760	9468	122.12	3095	3115	2980	4020	2170	3095	3061.02	2.99	-2825	3155	3125	3070	3040	2985	3140	3055	691	925	5000	2040	5	1	13564086	418	1.63	0.38	12	0.07	1894.00	8213.00	5490	20230119	-43.90	2920	20231010	5.48	5490	-43.90	20230119	2920	5.48	20231010	5490	-43.90	20230119	2920	5.48	20231010	0.49	N	050120	5000	690 억	405617	N	N	N	N
44	20231024	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-15	5	-0.48	25815515	8436	108.81	3095	3115	2980	4020	2170	3095	3060.16	2.99	-2515	3155	3125	3070	3040	2985	3140	3055	691	925	5000	2040	5	1	13564086	418	1.63	0.38	12	0.06	1894.00	8213.00	5490	20230119	-43.90	2920	20231010	5.48	5490	-43.90	20230119	2920	5.48	20231010	5490	-43.90	20230119	2920	5.48	20231010	0.49	N	050120	5000	690 억	405617	N	N	N	N
45	20231024	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-15	5	-0.48	22075240	7214	93.05	3095	3115	2980	4020	2170	3095	3060.06	2.99	-2461	3155	3125	3070	3040	2985	3140	3055	691	925	5000	2040	5	1	13564086	418	1.63	0.38	12	0.05	1894.00	8213.00	5490	20230119	-43.90	2920	20231010	5.48	5490	-43.90	20230119	2920	5.48	20231010	5490	-43.90	20230119	2920	5.48	20231010	0.49	N	050120	5000	690 억	405617	N	N	N	N
46	20231024	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-25	5	-0.81	21448525	7010	90.42	3095	3115	2980	4020	2170	3095	3059.70	2.99	-2404	3155	3125	3070	3040	2985	3140	3055	691	925	5000	2040	5	1	13564086	416	1.62	0.37	12	0.05	1894.00	8213.00	5490	20230119	-44.08	2920	20231010	5.14	5490	-44.08	20230119	2920	5.14	20231010	5490	-44.08	20230119	2920	5.14	20231010	0.49	N	050120	5000	690 억	405617	N	N	N	N
47	20231024	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-45	5	-1.45	16139730	5254	67.77	3095	3115	2990	4020	2170	3095	3071.89	2.99	-2308	3155	3125	3070	3040	2985	3140	3055	691	925	5000	2040	5	1	13564086	414	1.61	0.37	12	0.04	1894.00	8213.00	5490	20230119	-44.44	2920	20231010	4.45	5490	-44.44	20230119	2920	4.45	20231010	5490	-44.44	20230119	2920	4.45	20231010	0.49	N	050120	5000	690 억	405617	N	N	N	N
48	20231024	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-35	5	-1.13	14489605	4708	60.72	3095	3115	3025	4020	2170	3095	3077.66	2.99	-1992	3155	3125	3070	3040	2985	3140	3055	691	925	5000	2040	5	1	13564086	415	1.62	0.37	12	0.03	1894.00	8213.00	5490	20230119	-44.26	2920	20231010	4.79	5490	-44.26	20230119	2920	4.79	20231010	5490	-44.26	20230119	2920	4.79	20231010	0.49	N	050120	5000	690 억	405617	N	N	N	N
49	20231024	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	0	3	0.00	2890730	934	12.05	3095	3095	3095	4020	2170	3095	3095.00	2.99	-94	3155	3125	3070	3040	2985	3140	3055	691	925	5000	2040	5	1	13564086	420	1.63	0.38	12	0.01	1894.00	8213.00	5490	20230119	-43.62	2920	20231010	5.99	5490	-43.62	20230119	2920	5.99	20231010	5490	-43.62	20230119	2920	5.99	20231010	0.49	N	050120	5000	690 억	405617	N	N	N	N
50	20231023	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-5	5	-0.16	23656350	7749	26.57	3080	3100	3015	4030	2170	3100	3052.73	3.00	-702	3296	3197	3076	2977	2856	3137	2917	691	930	5000	2040	5	1	13564086	420	1.63	0.38	12	0.06	1894.00	8213.00	5490	20230119	-43.62	2920	20231010	5.99	5490	-43.62	20230119	2920	5.99	20231010	5490	-43.62	20230119	2920	5.99	20231010	0.47	N	050120	5000	690 억	406333	N	N	N	N
51	20231023	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-25	5	-0.81	17961200	5883	20.17	3080	3085	3020	4030	2170	3100	3053.07	3.00	-681	3296	3197	3076	2977	2856	3137	2917	691	930	5000	2040	5	1	13564086	417	1.62	0.37	12	0.04	1894.00	8213.00	5490	20230119	-43.99	2920	20231010	5.31	5490	-43.99	20230119	2920	5.31	20231010	5490	-43.99	20230119	2920	5.31	20231010	0.47	N	050120	5000	690 억	406333	N	N	N	N
52	20231023	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-20	5	-0.65	17185160	5629	19.30	3080	3080	3020	4030	2170	3100	3052.97	3.00	-523	3296	3197	3076	2977	2856	3137	2917	691	930	5000	2040	5	1	13564086	418	1.63	0.38	12	0.04	1894.00	8213.00	5490	20230119	-43.90	2920	20231010	5.48	5490	-43.90	20230119	2920	5.48	20231010	5490	-43.90	20230119	2920	5.48	20231010	0.47	N	050120	5000	690 억	406333	N	N	N	N
53	20231023	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-20	5	-0.65	16876080	5528	18.95	3080	3080	3020	4030	2170	3100	3052.84	3.00	-522	3296	3197	3076	2977	2856	3137	2917	691	930	5000	2040	5	1	13564086	418	1.63	0.38	12	0.04	1894.00	8213.00	5490	20230119	-43.90	2920	20231010	5.48	5490	-43.90	20230119	2920	5.48	20231010	5490	-43.90	20230119	2920	5.48	20231010	0.47	N	050120	5000	690 억	406333	N	N	N	N
54	20231023	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-25	5	-0.81	15920190	5217	17.89	3080	3080	3020	4030	2170	3100	3051.60	3.00	-408	3296	3197	3076	2977	2856	3137	2917	691	930	5000	2040	5	1	13564086	417	1.62	0.37	12	0.04	1894.00	8213.00	5490	20230119	-43.99	2920	20231010	5.31	5490	-43.99	20230119	2920	5.31	20231010	5490	-43.99	20230119	2920	5.31	20231010	0.47	N	050120	5000	690 억	406333	N	N	N	N
55	20231023	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-40	5	-1.29	8848885	2917	10.00	3080	3080	3020	4030	2170	3100	3033.56	3.00	293	3296	3197	3076	2977	2856	3137	2917	691	930	5000	2040	5	1	13564086	415	1.62	0.37	12	0.02	1894.00	8213.00	5490	20230119	-44.26	2920	20231010	4.79	5490	-44.26	20230119	2920	4.79	20231010	5490	-44.26	20230119	2920	4.79	20231010	0.47	N	050120	5000	690 억	406333	N	N	N	N
56	20231023	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	-75	5	-2.42	8158520	2691	9.23	3080	3080	3020	4030	2170	3100	3031.78	3.00	400	3296	3197	3076	2977	2856	3137	2917	691	930	5000	2040	5	1	13564086	410	1.60	0.37	12	0.02	1894.00	8213.00	5490	20230119	-44.90	2920	20231010	3.60	5490	-44.90	20230119	2920	3.60	20231010	5490	-44.90	20230119	2920	3.60	20231010	0.47	N	050120	5000	690 억	406333	N	N	N	N
57	20231023	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-25	5	-0.81	40025	13	0.04	3080	3080	3075	4030	2170	3100	3078.85	3.00	-3	3296	3197	3076	2977	2856	3137	2917	691	930	5000	2040	5	1	13564086	417	1.62	0.37	12	0.00	1894.00	8213.00	5490	20230119	-43.99	2920	20231010	5.31	5490	-43.99	20230119	2920	5.31	20231010	5490	-43.99	20230119	2920	5.31	20231010	0.47	N	050120	5000	690 억	406333	N	N	N	N
58	20231020	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	-75	5	-2.36	88469405	29164	436.00	3105	3175	2955	4125	2225	3175	3033.51	3.00	1	3285	3230	3175	3120	3065	3202	3092	691	950	5000	2090	5	1	13564086	420	1.64	0.38	12	0.22	1894.00	8213.00	5490	20230119	-43.53	2920	20231010	6.16	5490	-43.53	20230119	2920	6.16	20231010	5490	-43.53	20230119	2920	6.16	20231010	0.44	N	050120	5000	690 억	406347	N	N	N	N
59	20231020	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	-135	5	-4.25	67921905	22410	335.03	3105	3175	2955	4125	2225	3175	3030.87	3.00	417	3285	3230	3175	3120	3065	3202	3092	691	950	5000	2090	5	1	13564086	412	1.61	0.37	12	0.17	1894.00	8213.00	5490	20230119	-44.63	2920	20231010	4.11	5490	-44.63	20230119	2920	4.11	20231010	5490	-44.63	20230119	2920	4.11	20231010	0.44	N	050120	5000	690 억	406347	N	N	N	N
60	20231020	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	-75	5	-2.36	60494185	19965	298.48	3105	3175	2955	4125	2225	3175	3030.01	3.00	-128	3285	3230	3175	3120	3065	3202	3092	691	950	5000	2090	5	1	13564086	420	1.64	0.38	12	0.15	1894.00	8213.00	5490	20230119	-43.53	2920	20231010	6.16	5490	-43.53	20230119	2920	6.16	20231010	5490	-43.53	20230119	2920	6.16	20231010	0.44	N	050120	5000	690 억	406347	N	N	N	N
61	20231020	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-125	5	-3.94	49168815	16266	243.18	3105	3175	2955	4125	2225	3175	3022.80	3.00	747	3285	3230	3175	3120	3065	3202	3092	691	950	5000	2090	5	1	13564086	414	1.61	0.37	12	0.12	1894.00	8213.00	5490	20230119	-44.44	2920	20231010	4.45	5490	-44.44	20230119	2920	4.45	20231010	5490	-44.44	20230119	2920	4.45	20231010	0.44	N	050120	5000	690 억	406347	N	N	N	N
62	20231020	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	-165	5	-5.20	32908255	10867	162.46	3105	3175	2955	4125	2225	3175	3028.27	3.00	934	3285	3230	3175	3120	3065	3202	3092	691	950	5000	2090	5	1	13564086	408	1.59	0.37	12	0.08	1894.00	8213.00	5490	20230119	-45.17	2920	20231010	3.08	5490	-45.17	20230119	2920	3.08	20231010	5490	-45.17	20230119	2920	3.08	20231010	0.44	N	050120	5000	690 억	406347	N	N	N	N
63	20231020	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-155	5	-4.88	14286350	4644	69.43	3105	3175	3020	4125	2225	3175	3076.30	3.00	-500	3285	3230	3175	3120	3065	3202	3092	691	950	5000	2090	5	1	13564086	410	1.59	0.37	12	0.03	1894.00	8213.00	5490	20230119	-44.99	2920	20231010	3.42	5490	-44.99	20230119	2920	3.42	20231010	5490	-44.99	20230119	2920	3.42	20231010	0.44	N	050120	5000	690 억	406347	N	N	N	N
64	20231020	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3065	-110	5	-3.46	9509250	3074	45.96	3105	3175	3060	4125	2225	3175	3093.45	3.00	-465	3285	3230	3175	3120	3065	3202	3092	691	950	5000	2090	5	1	13564086	416	1.62	0.37	12	0.02	1894.00	8213.00	5490	20230119	-44.17	2920	20231010	4.97	5490	-44.17	20230119	2920	4.97	20231010	5490	-44.17	20230119	2920	4.97	20231010	0.44	N	050120	5000	690 억	406347	N	N	N	N
65	20231020	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	0	3	0.00	2982035	951	14.22	3105	3175	3105	4125	2225	3175	3135.68	3.00	-4	3285	3230	3175	3120	3065	3202	3092	691	950	5000	2090	5	1	13564086	431	1.68	0.39	12	0.01	1894.00	8213.00	5490	20230119	-42.17	2920	20231010	8.73	5490	-42.17	20230119	2920	8.73	20231010	5490	-42.17	20230119	2920	8.73	20231010	0.44	N	050120	5000	690 억	406347	N	N	N	N
66	20231019	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	-80	5	-2.46	21298055	6689	71.99	3215	3230	3120	4230	2280	3255	3184.04	3.00	-986	3348	3301	3228	3181	3108	3325	3205	691	975	5000	2140	5	1	13564086	431	1.68	0.39	12	0.05	1894.00	8213.00	5490	20230119	-42.17	2920	20231010	8.73	5490	-42.17	20230119	2920	8.73	20231010	5490	-42.17	20230119	2920	8.73	20231010	0.44	N	050120	5000	690 억	407347	N	N	N	N
67	20231019	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	-80	5	-2.46	18810610	5902	63.52	3215	3230	3120	4230	2280	3255	3187.16	3.00	-1029	3348	3301	3228	3181	3108	3325	3205	691	975	5000	2140	5	1	13564086	431	1.68	0.39	12	0.04	1894.00	8213.00	5490	20230119	-42.17	2920	20231010	8.73	5490	-42.17	20230119	2920	8.73	20231010	5490	-42.17	20230119	2920	8.73	20231010	0.44	N	050120	5000	690 억	407347	N	N	N	N
68	20231019	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-85	5	-2.61	17498515	5489	59.08	3215	3230	3120	4230	2280	3255	3187.92	3.00	-912	3348	3301	3228	3181	3108	3325	3205	691	975	5000	2140	5	1	13564086	430	1.67	0.39	12	0.04	1894.00	8213.00	5490	20230119	-42.26	2920	20231010	8.56	5490	-42.26	20230119	2920	8.56	20231010	5490	-42.26	20230119	2920	8.56	20231010	0.44	N	050120	5000	690 억	407347	N	N	N	N
69	20231019	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	-75	5	-2.30	17165665	5384	57.95	3215	3230	3120	4230	2280	3255	3188.27	3.00	-842	3348	3301	3228	3181	3108	3325	3205	691	975	5000	2140	5	1	13564086	431	1.68	0.39	12	0.04	1894.00	8213.00	5490	20230119	-42.08	2920	20231010	8.90	5490	-42.08	20230119	2920	8.90	20231010	5490	-42.08	20230119	2920	8.90	20231010	0.44	N	050120	5000	690 억	407347	N	N	N	N
70	20231019	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	-60	5	-1.84	17156125	5381	57.92	3215	3230	3120	4230	2280	3255	3188.28	3.00	-839	3348	3301	3228	3181	3108	3325	3205	691	975	5000	2140	5	1	13564086	433	1.69	0.39	12	0.04	1894.00	8213.00	5490	20230119	-41.80	2920	20231010	9.42	5490	-41.80	20230119	2920	9.42	20231010	5490	-41.80	20230119	2920	9.42	20231010	0.44	N	050120	5000	690 억	407347	N	N	N	N
71	20231019	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	-95	5	-2.92	15982045	5009	53.91	3215	3230	3120	4230	2280	3255	3190.67	3.00	-661	3348	3301	3228	3181	3108	3325	3205	691	975	5000	2140	5	1	13564086	429	1.67	0.38	12	0.04	1894.00	8213.00	5490	20230119	-42.44	2920	20231010	8.22	5490	-42.44	20230119	2920	8.22	20231010	5490	-42.44	20230119	2920	8.22	20231010	0.44	N	050120	5000	690 억	407347	N	N	N	N
72	20231019	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3200	-55	5	-1.69	14651965	4590	49.40	3215	3230	3120	4230	2280	3255	3192.15	3.00	-546	3348	3301	3228	3181	3108	3325	3205	691	975	5000	2140	5	1	13564086	434	1.69	0.39	12	0.03	1894.00	8213.00	5490	20230119	-41.71	2920	20231010	9.59	5490	-41.71	20230119	2920	9.59	20231010	5490	-41.71	20230119	2920	9.59	20231010	0.44	N	050120	5000	690 억	407347	N	N	N	N
73	20231019	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	-85	5	-2.61	2353620	735	7.91	3215	3215	3170	4230	2280	3255	3202.20	3.00	-130	3348	3301	3228	3181	3108	3325	3205	691	975	5000	2140	5	1	13564086	430	1.67	0.39	12	0.01	1894.00	8213.00	5490	20230119	-42.26	2920	20231010	8.56	5490	-42.26	20230119	2920	8.56	20231010	5490	-42.26	20230119	2920	8.56	20231010	0.44	N	050120	5000	690 억	407347	N	N	N	N
74	20231018	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3255	15	2	0.46	29862595	9291	52.27	3205	3275	3155	4210	2270	3240	3214.14	3.01	-1167	3320	3280	3210	3170	3100	3245	3135	691	970	5000	2130	5	1	13564086	442	1.72	0.40	12	0.07	1894.00	8213.00	5490	20230119	-40.71	2920	20231010	11.47	5490	-40.71	20230119	2920	11.47	20231010	5490	-40.71	20230119	2920	11.47	20231010	0.43	N	050120	5000	690 억	408479	N	N	N	N
75	20231018	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3220	-20	5	-0.62	18965045	5889	33.13	3205	3275	3170	4210	2270	3240	3220.42	3.01	-1225	3320	3280	3210	3170	3100	3245	3135	691	970	5000	2130	5	1	13564086	437	1.70	0.39	12	0.04	1894.00	8213.00	5490	20230119	-41.35	2920	20231010	10.27	5490	-41.35	20230119	2920	10.27	20231010	5490	-41.35	20230119	2920	10.27	20231010	0.43	N	050120	5000	690 억	408479	N	N	N	N
76	20231018	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	-5	5	-0.15	17777040	5516	31.03	3205	3275	3170	4210	2270	3240	3222.81	3.01	-1334	3320	3280	3210	3170	3100	3245	3135	691	970	5000	2130	5	1	13564086	439	1.71	0.39	12	0.04	1894.00	8213.00	5490	20230119	-41.07	2920	20231010	10.79	5490	-41.07	20230119	2920	10.79	20231010	5490	-41.07	20230119	2920	10.79	20231010	0.43	N	050120	5000	690 억	408479	N	N	N	N
77	20231018	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	0	3	0.00	17521435	5436	30.58	3205	3275	3170	4210	2270	3240	3223.22	3.01	-1331	3320	3280	3210	3170	3100	3245	3135	691	970	5000	2130	5	1	13564086	439	1.71	0.39	12	0.04	1894.00	8213.00	5490	20230119	-40.98	2920	20231010	10.96	5490	-40.98	20230119	2920	10.96	20231010	5490	-40.98	20230119	2920	10.96	20231010	0.43	N	050120	5000	690 억	408479	N	N	N	N
78	20231018	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	0	3	0.00	11996020	3725	20.96	3205	3275	3170	4210	2270	3240	3220.41	3.01	-1181	3320	3280	3210	3170	3100	3245	3135	691	970	5000	2130	5	1	13564086	439	1.71	0.39	12	0.03	1894.00	8213.00	5490	20230119	-40.98	2920	20231010	10.96	5490	-40.98	20230119	2920	10.96	20231010	5490	-40.98	20230119	2920	10.96	20231010	0.43	N	050120	5000	690 억	408479	N	N	N	N
79	20231018	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	-65	5	-2.01	6917845	2152	12.11	3205	3275	3175	4210	2270	3240	3214.61	3.01	-968	3320	3280	3210	3170	3100	3245	3135	691	970	5000	2130	5	1	13564086	431	1.68	0.39	12	0.02	1894.00	8213.00	5490	20230119	-42.17	2920	20231010	8.73	5490	-42.17	20230119	2920	8.73	20231010	5490	-42.17	20230119	2920	8.73	20231010	0.43	N	050120	5000	690 억	408479	N	N	N	N
80	20231018	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3235	-5	5	-0.15	5610495	1741	9.79	3205	3275	3180	4210	2270	3240	3222.57	3.01	-939	3320	3280	3210	3170	3100	3245	3135	691	970	5000	2130	5	1	13564086	439	1.71	0.39	12	0.01	1894.00	8213.00	5490	20230119	-41.07	2920	20231010	10.79	5490	-41.07	20230119	2920	10.79	20231010	5490	-41.07	20230119	2920	10.79	20231010	0.43	N	050120	5000	690 억	408479	N	N	N	N
81	20231018	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	-35	5	-1.08	1232565	385	2.17	3205	3205	3185	4210	2270	3240	3201.47	3.01	-362	3320	3280	3210	3170	3100	3245	3135	691	970	5000	2130	5	1	13564086	435	1.69	0.39	12	0.00	1894.00	8213.00	5490	20230119	-41.62	2920	20231010	9.76	5490	-41.62	20230119	2920	9.76	20231010	5490	-41.62	20230119	2920	9.76	20231010	0.43	N	050120	5000	690 억	408479	N	N	N	N
82	20231017	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	-70	5	-2.11	56690480	17776	103.60	3250	3250	3140	4300	2320	3310	3189.15	3.02	-1066	3436	3372	3246	3182	3056	3405	3215	691	990	5000	2180	5	1	13564086	439	1.71	0.39	12	0.13	1894.00	8213.00	5490	20230119	-40.98	2920	20231010	10.96	5490	-40.98	20230119	2920	10.96	20231010	5490	-40.98	20230119	2920	10.96	20231010	0.43	N	050120	5000	690 억	409803	N	N	N	N
83	20231017	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	-145	5	-4.38	30050695	9410	54.84	3250	3250	3145	4300	2320	3310	3193.49	3.02	349	3436	3372	3246	3182	3056	3405	3215	691	990	5000	2180	5	1	13564086	429	1.67	0.39	12	0.07	1894.00	8213.00	5490	20230119	-42.35	2920	20231010	8.39	5490	-42.35	20230119	2920	8.39	20231010	5490	-42.35	20230119	2920	8.39	20231010	0.43	N	050120	5000	690 억	409803	N	N	N	N
84	20231017	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-155	5	-4.68	28322100	8863	51.66	3250	3250	3145	4300	2320	3310	3195.54	3.02	420	3436	3372	3246	3182	3056	3405	3215	691	990	5000	2180	5	1	13564086	428	1.67	0.38	12	0.07	1894.00	8213.00	5490	20230119	-42.53	2920	20231010	8.05	5490	-42.53	20230119	2920	8.05	20231010	5490	-42.53	20230119	2920	8.05	20231010	0.43	N	050120	5000	690 억	409803	N	N	N	N
85	20231017	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	3230	-80	5	-2.42	14545015	4516	26.32	3250	3250	3185	4300	2320	3310	3220.77	3.02	-757	3436	3372	3246	3182	3056	3405	3215	691	990	5000	2180	5	1	13564086	438	1.71	0.39	12	0.03	1894.00	8213.00	5490	20230119	-41.17	2920	20231010	10.62	5490	-41.17	20230119	2920	10.62	20231010	5490	-41.17	20230119	2920	10.62	20231010	0.43	N	050120	5000	690 억	409803	N	N	N	N
86	20231017	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	-100	5	-3.02	13144190	4079	23.77	3250	3250	3185	4300	2320	3310	3222.41	3.02	-611	3436	3372	3246	3182	3056	3405	3215	691	990	5000	2180	5	1	13564086	435	1.69	0.39	12	0.03	1894.00	8213.00	5490	20230119	-41.53	2920	20231010	9.93	5490	-41.53	20230119	2920	9.93	20231010	5490	-41.53	20230119	2920	9.93	20231010	0.43	N	050120	5000	690 억	409803	N	N	N	N
87	20231017	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3205	-105	5	-3.17	11283445	3501	20.40	3250	3250	3185	4300	2320	3310	3222.92	3.02	-382	3436	3372	3246	3182	3056	3405	3215	691	990	5000	2180	5	1	13564086	435	1.69	0.39	12	0.03	1894.00	8213.00	5490	20230119	-41.62	2920	20231010	9.76	5490	-41.62	20230119	2920	9.76	20231010	5490	-41.62	20230119	2920	9.76	20231010	0.43	N	050120	5000	690 억	409803	N	N	N	N
88	20231017	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3210	-100	5	-3.02	5703885	1766	10.29	3250	3250	3210	4300	2320	3310	3229.83	3.02	-13	3436	3372	3246	3182	3056	3405	3215	691	990	5000	2180	5	1	13564086	435	1.69	0.39	12	0.01	1894.00	8213.00	5490	20230119	-41.53	2920	20231010	9.93	5490	-41.53	20230119	2920	9.93	20231010	5490	-41.53	20230119	2920	9.93	20231010	0.43	N	050120	5000	690 억	409803	N	N	N	N
89	20231017	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3240	-70	5	-2.11	1627600	501	2.92	3250	3250	3240	4300	2320	3310	3248.70	3.02	289	3436	3372	3246	3182	3056	3405	3215	691	990	5000	2180	5	1	13564086	439	1.71	0.39	12	0.00	1894.00	8213.00	5490	20230119	-40.98	2920	20231010	10.96	5490	-40.98	20230119	2920	10.96	20231010	5490	-40.98	20230119	2920	10.96	20231010	0.43	N	050120	5000	690 억	409803	N	N	N	N
90	20231016	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3310	40	2	1.22	54713680	17158	168.05	3270	3310	3120	4250	2290	3270	3188.35	3.03	-1783	3360	3315	3225	3180	3090	3337	3202	691	980	5000	2150	5	1	13564086	449	1.75	0.40	12	0.13	1894.00	8213.00	5490	20230119	-39.71	2920	20231010	13.36	5490	-39.71	20230119	2920	13.36	20231010	5490	-39.71	20230119	2920	13.36	20231010	0.43	N	050120	5000	690 억	411600	N	N	N	N
91	20231016	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-115	5	-3.52	40610265	12743	124.81	3270	3290	3120	4250	2290	3270	3186.87	3.03	-1895	3360	3315	3225	3180	3090	3337	3202	691	980	5000	2150	5	1	13564086	428	1.67	0.38	12	0.09	1894.00	8213.00	5490	20230119	-42.53	2920	20231010	8.05	5490	-42.53	20230119	2920	8.05	20231010	5490	-42.53	20230119	2920	8.05	20231010	0.43	N	050120	5000	690 억	411600	N	N	N	N
92	20231016	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	-95	5	-2.91	34803195	10890	106.66	3270	3290	3120	4250	2290	3270	3195.89	3.03	-1895	3360	3315	3225	3180	3090	3337	3202	691	980	5000	2150	5	1	13564086	431	1.68	0.39	12	0.08	1894.00	8213.00	5490	20230119	-42.17	2920	20231010	8.73	5490	-42.17	20230119	2920	8.73	20231010	5490	-42.17	20230119	2920	8.73	20231010	0.43	N	050120	5000	690 억	411600	N	N	N	N
93	20231016	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3190	-80	5	-2.45	30709465	9588	93.91	3270	3290	3120	4250	2290	3270	3202.91	3.03	-1785	3360	3315	3225	3180	3090	3337	3202	691	980	5000	2150	5	1	13564086	433	1.68	0.39	12	0.07	1894.00	8213.00	5490	20230119	-41.89	2920	20231010	9.25	5490	-41.89	20230119	2920	9.25	20231010	5490	-41.89	20230119	2920	9.25	20231010	0.43	N	050120	5000	690 억	411600	N	N	N	N
94	20231016	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-130	5	-3.98	19394350	6006	58.82	3270	3290	3140	4250	2290	3270	3229.16	3.03	-1535	3360	3315	3225	3180	3090	3337	3202	691	980	5000	2150	5	1	13564086	426	1.66	0.38	12	0.04	1894.00	8213.00	5490	20230119	-42.81	2920	20231010	7.53	5490	-42.81	20230119	2920	7.53	20231010	5490	-42.81	20230119	2920	7.53	20231010	0.43	N	050120	5000	690 억	411600	N	N	N	N
95	20231016	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3250	-20	5	-0.61	14619340	4496	44.04	3270	3290	3175	4250	2290	3270	3251.63	3.03	-1660	3360	3315	3225	3180	3090	3337	3202	691	980	5000	2150	5	1	13564086	441	1.72	0.40	12	0.03	1894.00	8213.00	5490	20230119	-40.80	2920	20231010	11.30	5490	-40.80	20230119	2920	11.30	20231010	5490	-40.80	20230119	2920	11.30	20231010	0.43	N	050120	5000	690 억	411600	N	N	N	N
96	20231016	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3290	20	2	0.61	11908830	3664	35.89	3270	3290	3175	4250	2290	3270	3250.23	3.03	-1965	3360	3315	3225	3180	3090	3337	3202	691	980	5000	2150	5	1	13564086	446	1.74	0.40	12	0.03	1894.00	8213.00	5490	20230119	-40.07	2920	20231010	12.67	5490	-40.07	20230119	2920	12.67	20231010	5490	-40.07	20230119	2920	12.67	20231010	0.43	N	050120	5000	690 억	411600	N	N	N	N
97	20231016	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3220	-50	5	-1.53	3618075	1108	10.85	3270	3270	3215	4250	2290	3270	3265.41	3.03	-956	3360	3315	3225	3180	3090	3337	3202	691	980	5000	2150	5	1	13564086	437	1.70	0.39	12	0.01	1894.00	8213.00	5490	20230119	-41.35	2920	20231010	10.27	5490	-41.35	20230119	2920	10.27	20231010	5490	-41.35	20230119	2920	10.27	20231010	0.43	N	050120	5000	690 억	411600	N	N	N	N
98	20231012	160443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3260	145	2	4.65	51247415	15904	39.33	3145	3270	3145	4045	2185	3115	3222.30	3.04	956	3235	3175	3145	3085	3055	3160	3070	691	930	5000	2050	5	1	13564086	442	1.72	0.40	12	0.12	1894.00	8213.00	5490	20230119	-40.62	2920	20231010	11.64	5490	-40.62	20230119	2920	11.64	20231010	5490	-40.62	20230119	2920	11.64	20231010	0.46	N	050120	5000	690 억	412011	N	N	N	N
99	20231012	150435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3225	110	2	3.53	47035720	14609	36.13	3145	3270	3145	4045	2185	3115	3219.64	3.04	932	3235	3175	3145	3085	3055	3160	3070	691	930	5000	2050	5	1	13564086	437	1.70	0.39	12	0.11	1894.00	8213.00	5490	20230119	-41.26	2920	20231010	10.45	5490	-41.26	20230119	2920	10.45	20231010	5490	-41.26	20230119	2920	10.45	20231010	0.46	N	050120	5000	690 억	412011	N	N	N	N
100	20231012	140434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3255	140	2	4.49	40942125	12727	31.47	3145	3270	3145	4045	2185	3115	3216.95	3.04	702	3235	3175	3145	3085	3055	3160	3070	691	930	5000	2050	5	1	13564086	442	1.72	0.40	12	0.09	1894.00	8213.00	5490	20230119	-40.71	2920	20231010	11.47	5490	-40.71	20230119	2920	11.47	20231010	5490	-40.71	20230119	2920	11.47	20231010	0.46	N	050120	5000	690 억	412011	N	N	N	N
101	20231012	130434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3255	140	2	4.49	39270905	12213	30.20	3145	3270	3145	4045	2185	3115	3215.50	3.04	631	3235	3175	3145	3085	3055	3160	3070	691	930	5000	2050	5	1	13564086	442	1.72	0.40	12	0.09	1894.00	8213.00	5490	20230119	-40.71	2920	20231010	11.47	5490	-40.71	20230119	2920	11.47	20231010	5490	-40.71	20230119	2920	11.47	20231010	0.46	N	050120	5000	690 억	412011	N	N	N	N
102	20231012	120442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3265	150	2	4.82	36425385	11333	28.03	3145	3270	3145	4045	2185	3115	3214.10	3.04	471	3235	3175	3145	3085	3055	3160	3070	691	930	5000	2050	5	1	13564086	443	1.72	0.40	12	0.08	1894.00	8213.00	5490	20230119	-40.53	2920	20231010	11.82	5490	-40.53	20230119	2920	11.82	20231010	5490	-40.53	20230119	2920	11.82	20231010	0.46	N	050120	5000	690 억	412011	N	N	N	N
103	20231012	110439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3250	135	2	4.33	18968200	5938	14.68	3145	3270	3145	4045	2185	3115	3194.38	3.04	225	3235	3175	3145	3085	3055	3160	3070	691	930	5000	2050	5	1	13564086	441	1.72	0.40	12	0.04	1894.00	8213.00	5490	20230119	-40.80	2920	20231010	11.30	5490	-40.80	20230119	2920	11.30	20231010	5490	-40.80	20230119	2920	11.30	20231010	0.46	N	050120	5000	690 억	412011	N	N	N	N
104	20231012	100438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	65	2	2.09	4637895	1467	3.63	3145	3185	3145	4045	2185	3115	3161.48	3.04	296	3235	3175	3145	3085	3055	3160	3070	691	930	5000	2050	5	1	13564086	431	1.68	0.39	12	0.01	1894.00	8213.00	5490	20230119	-42.08	2920	20231010	8.90	5490	-42.08	20230119	2920	8.90	20231010	5490	-42.08	20230119	2920	8.90	20231010	0.46	N	050120	5000	690 억	412011	N	N	N	N
105	20231012	090440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3180	65	2	2.09	2347200	746	1.84	3145	3180	3145	4045	2185	3115	3146.38	3.04	29	3235	3175	3145	3085	3055	3160	3070	691	930	5000	2050	5	1	13564086	431	1.68	0.39	12	0.01	1894.00	8213.00	5490	20230119	-42.08	2920	20231010	8.90	5490	-42.08	20230119	2920	8.90	20231010	5490	-42.08	20230119	2920	8.90	20231010	0.46	N	050120	5000	690 억	412011	N	N	N	N
106	20231011	160435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	126380070	40436	62.86	3115	3205	3115	4045	2185	3115	3125.43	3.02	2296	3245	3180	3050	2985	2855	3212	3017	691	930	5000	2050	5	1	13564086	423	1.64	0.38	12	0.30	1894.00	8213.00	5490	20230119	-43.26	2920	20231010	6.68	5490	-43.26	20230119	2920	6.68	20231010	5490	-43.26	20230119	2920	6.68	20231010	0.42	N	050120	5000	690 억	409705	N	N	N	N
107	20231011	150436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	5	2	0.16	89535330	28608	44.47	3115	3205	3115	4045	2185	3115	3129.73	3.02	2744	3245	3180	3050	2985	2855	3212	3017	691	930	5000	2050	5	1	13564086	423	1.65	0.38	12	0.21	1894.00	8213.00	5490	20230119	-43.17	2920	20231010	6.85	5490	-43.17	20230119	2920	6.85	20231010	5490	-43.17	20230119	2920	6.85	20231010	0.42	N	050120	5000	690 억	409705	N	N	N	N
108	20231011	140440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	77111105	24631	38.29	3115	3205	3115	4045	2185	3115	3130.65	3.02	2508	3245	3180	3050	2985	2855	3212	3017	691	930	5000	2050	5	1	13564086	423	1.64	0.38	12	0.18	1894.00	8213.00	5490	20230119	-43.26	2920	20231010	6.68	5490	-43.26	20230119	2920	6.68	20231010	5490	-43.26	20230119	2920	6.68	20231010	0.42	N	050120	5000	690 억	409705	N	N	N	N
109	20231011	130432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3130	15	2	0.48	74402365	23765	36.94	3115	3205	3115	4045	2185	3115	3130.75	3.02	2373	3245	3180	3050	2985	2855	3212	3017	691	930	5000	2050	5	1	13564086	425	1.65	0.38	12	0.18	1894.00	8213.00	5490	20230119	-42.99	2920	20231010	7.19	5490	-42.99	20230119	2920	7.19	20231010	5490	-42.99	20230119	2920	7.19	20231010	0.42	N	050120	5000	690 억	409705	N	N	N	N
110	20231011	120442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	61548140	19641	30.53	3115	3205	3115	4045	2185	3115	3133.66	3.02	2185	3245	3180	3050	2985	2855	3212	3017	691	930	5000	2050	5	1	13564086	423	1.64	0.38	12	0.14	1894.00	8213.00	5490	20230119	-43.26	2920	20231010	6.68	5490	-43.26	20230119	2920	6.68	20231010	5490	-43.26	20230119	2920	6.68	20231010	0.42	N	050120	5000	690 억	409705	N	N	N	N
111	20231011	110438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3120	5	2	0.16	42833985	13634	21.19	3115	3205	3115	4045	2185	3115	3141.70	3.02	2172	3245	3180	3050	2985	2855	3212	3017	691	930	5000	2050	5	1	13564086	423	1.65	0.38	12	0.10	1894.00	8213.00	5490	20230119	-43.17	2920	20231010	6.85	5490	-43.17	20230119	2920	6.85	20231010	5490	-43.17	20230119	2920	6.85	20231010	0.42	N	050120	5000	690 억	409705	N	N	N	N
112	20231011	100434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3150	35	2	1.12	29730040	9441	14.68	3115	3205	3115	4045	2185	3115	3149.04	3.02	877	3245	3180	3050	2985	2855	3212	3017	691	930	5000	2050	5	1	13564086	427	1.66	0.38	12	0.07	1894.00	8213.00	5490	20230119	-42.62	2920	20231010	7.88	5490	-42.62	20230119	2920	7.88	20231010	5490	-42.62	20230119	2920	7.88	20231010	0.42	N	050120	5000	690 억	409705	N	N	N	N
113	20231011	090437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3115	0	3	0.00	6086740	1954	3.04	3115	3125	3115	4045	2185	3115	3115.02	3.02	-459	3245	3180	3050	2985	2855	3212	3017	691	930	5000	2050	5	1	13564086	423	1.64	0.38	12	0.01	1894.00	8213.00	5490	20230119	-43.26	2920	20231010	6.68	5490	-43.26	20230119	2920	6.68	20231010	5490	-43.26	20230119	2920	6.68	20231010	0.42	N	050120	5000	690 억	409705	N	N	N	N
114	20231010	160432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3115	15	2	0.48	191963605	63955	281.16	3100	3115	2920	4030	2170	3100	3001.54	3.02	279	3190	3145	3105	3060	3020	3125	3040	691	930	5000	2040	5	1	13564086	423	1.64	0.38	12	0.47	1894.00	8213.00	5490	20230119	-43.26	2920	20231010	6.68	5490	-43.26	20230119	2920	6.68	20231010	5490	-43.26	20230119	2920	6.68	20231010	0.42	N	050120	5000	690 억	409258	N	N	N	N
115	20231010	150431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3075	-25	5	-0.81	181776520	60667	266.70	3100	3100	2920	4030	2170	3100	2996.30	3.02	791	3190	3145	3105	3060	3020	3125	3040	691	930	5000	2040	5	1	13564086	417	1.62	0.37	12	0.45	1894.00	8213.00	5490	20230119	-43.99	2920	20231010	5.31	5490	-43.99	20230119	2920	5.31	20231010	5490	-43.99	20230119	2920	5.31	20231010	0.42	N	050120	5000	690 억	409258	N	N	N	N
116	20231010	140432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2975	-125	5	-4.03	145198510	48540	213.39	3100	3100	2920	4030	2170	3100	2991.32	3.02	2146	3190	3145	3105	3060	3020	3125	3040	691	930	5000	2040	5	1	13564086	404	1.57	0.36	12	0.36	1894.00	8213.00	5490	20230119	-45.81	2920	20231010	1.88	5490	-45.81	20230119	2920	1.88	20231010	5490	-45.81	20230119	2920	1.88	20231010	0.42	N	050120	5000	690 억	409258	N	N	N	N
117	20231010	130429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3000	-100	5	-3.23	111902520	37289	163.93	3100	3100	2925	4030	2170	3100	3000.95	3.02	2903	3190	3145	3105	3060	3020	3125	3040	691	930	5000	2040	5	1	13564086	407	1.58	0.37	12	0.27	1894.00	8213.00	5490	20230119	-45.36	2925	20231010	2.56	5490	-45.36	20230119	2925	2.56	20231010	5490	-45.36	20230119	2925	2.56	20231010	0.42	N	050120	5000	690 억	409258	N	N	N	N
118	20231010	120430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2990	-110	5	-3.55	109030635	36328	159.70	3100	3100	2925	4030	2170	3100	3001.28	3.02	3524	3190	3145	3105	3060	3020	3125	3040	691	930	5000	2040	5	1	13564086	406	1.58	0.36	12	0.27	1894.00	8213.00	5490	20230119	-45.54	2925	20231010	2.22	5490	-45.54	20230119	2925	2.22	20231010	5490	-45.54	20230119	2925	2.22	20231010	0.42	N	050120	5000	690 억	409258	N	N	N	N
119	20231010	110421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3000	-100	5	-3.23	80899930	26856	118.06	3100	3100	2925	4030	2170	3100	3012.36	3.02	3757	3190	3145	3105	3060	3020	3125	3040	691	930	5000	2040	5	1	13564086	407	1.58	0.37	12	0.20	1894.00	8213.00	5490	20230119	-45.36	2925	20231010	2.56	5490	-45.36	20230119	2925	2.56	20231010	5490	-45.36	20230119	2925	2.56	20231010	0.42	N	050120	5000	690 억	409258	N	N	N	N
120	20231010	100426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2985	-115	5	-3.71	61955345	20471	89.99	3100	3100	2925	4030	2170	3100	3026.49	3.02	3744	3190	3145	3105	3060	3020	3125	3040	691	930	5000	2040	5	1	13564086	405	1.58	0.36	12	0.15	1894.00	8213.00	5490	20230119	-45.63	2925	20231010	2.05	5490	-45.63	20230119	2925	2.05	20231010	5490	-45.63	20230119	2925	2.05	20231010	0.42	N	050120	5000	690 억	409258	N	N	N	N
121	20231010	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3100	0	3	0.00	11119335	3594	15.80	3100	3100	3075	4030	2170	3100	3093.86	3.02	-265	3190	3145	3105	3060	3020	3125	3040	691	930	5000	2040	5	1	13564086	420	1.64	0.38	12	0.03	1894.00	8213.00	5490	20230119	-43.53	3065	20231006	1.14	5490	-43.53	20230119	3065	1.14	20231006	5490	-43.53	20230119	3065	1.14	20231006	0.42	N	050120	5000	690 억	409258	N	N	N	N
122	20231006	160430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3100	-40	5	-1.27	70481030	22747	155.01	3140	3150	3065	4080	2200	3140	3098.47	3.01	509	3276	3207	3156	3087	3036	3242	3122	691	940	5000	2070	5	1	13564086	420	1.64	0.38	12	0.17	1894.00	8213.00	5490	20230119	-43.53	3065	20231006	1.14	5490	-43.53	20230119	3065	1.14	20231006	5490	-43.53	20230119	3065	1.14	20231006	0.42	N	050120	5000	690 억	408761	N	N	N	N
123	20231006	150422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3100	-40	5	-1.27	64575540	20842	142.02	3140	3150	3065	4080	2200	3140	3098.34	3.01	1476	3276	3207	3156	3087	3036	3242	3122	691	940	5000	2070	5	1	13564086	420	1.64	0.38	12	0.15	1894.00	8213.00	5490	20230119	-43.53	3065	20231006	1.14	5490	-43.53	20230119	3065	1.14	20231006	5490	-43.53	20230119	3065	1.14	20231006	0.42	N	050120	5000	690 억	408761	N	N	N	N
124	20231006	140422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3065	-75	5	-2.39	58440750	18854	128.48	3140	3150	3065	4080	2200	3140	3099.65	3.01	1536	3276	3207	3156	3087	3036	3242	3122	691	940	5000	2070	5	1	13564086	416	1.62	0.37	12	0.14	1894.00	8213.00	5490	20230119	-44.17	3065	20231006	0.00	5490	-44.17	20230119	3065	0.00	20231006	5490	-44.17	20230119	3065	0.00	20231006	0.42	N	050120	5000	690 억	408761	N	N	N	N
125	20231006	130420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3100	-40	5	-1.27	37173525	11939	81.36	3140	3150	3090	4080	2200	3140	3113.62	3.01	-117	3276	3207	3156	3087	3036	3242	3122	691	940	5000	2070	5	1	13564086	420	1.64	0.38	12	0.09	1894.00	8213.00	5490	20230119	-43.53	3090	20231006	0.32	5490	-43.53	20230119	3090	0.32	20231006	5490	-43.53	20230119	3090	0.32	20231006	0.42	N	050120	5000	690 억	408761	N	N	N	N
126	20231006	120417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3100	-40	5	-1.27	30885645	9909	67.52	3140	3150	3095	4080	2200	3140	3116.93	3.01	-159	3276	3207	3156	3087	3036	3242	3122	691	940	5000	2070	5	1	13564086	420	1.64	0.38	12	0.07	1894.00	8213.00	5490	20230119	-43.53	3095	20231006	0.16	5490	-43.53	20230119	3095	0.16	20231006	5490	-43.53	20230119	3095	0.16	20231006	0.42	N	050120	5000	690 억	408761	N	N	N	N
127	20231006	110416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3100	-40	5	-1.27	23748730	7606	51.83	3140	3150	3100	4080	2200	3140	3122.37	3.01	-159	3276	3207	3156	3087	3036	3242	3122	691	940	5000	2070	5	1	13564086	420	1.64	0.38	12	0.06	1894.00	8213.00	5490	20230119	-43.53	3100	20231006	0.00	5490	-43.53	20230119	3100	0.00	20231006	5490	-43.53	20230119	3100	0.00	20231006	0.42	N	050120	5000	690 억	408761	N	N	N	N
128	20231006	100417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3120	-20	5	-0.64	18635150	5964	40.64	3140	3150	3100	4080	2200	3140	3124.61	3.01	-216	3276	3207	3156	3087	3036	3242	3122	691	940	5000	2070	5	1	13564086	423	1.65	0.38	12	0.04	1894.00	8213.00	5490	20230119	-43.17	3100	20231006	0.65	5490	-43.17	20230119	3100	0.65	20231006	5490	-43.17	20230119	3100	0.65	20231006	0.42	N	050120	5000	690 억	408761	N	N	N	N
129	20231006	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	10	2	0.32	1466390	467	3.18	3140	3150	3140	4080	2200	3140	3140.02	3.01	-22	3276	3207	3156	3087	3036	3242	3122	691	940	5000	2070	5	1	13564086	427	1.66	0.38	12	0.00	1894.00	8213.00	5490	20230119	-42.62	3105	20231005	1.45	5490	-42.62	20230119	3105	1.45	20231005	5490	-42.62	20230119	3105	1.45	20231005	0.42	N	050120	5000	690 억	408761	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History