KissMeData/036620/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160436	57	100.00	KOSDAQ	유통	N	N	N	N		N	3800	295	2	8.42	27726667340	7278416	715.91	3600	3925	3580	4555	2455	3505	3809.47	9.31	870922	3671	3587	3481	3397	3291	3535	3345	453	1050	500	2590	5	1	90688576	3446	22.62	6.69	12	8.03	168.00	568.00	4940	20230711	-23.08	1395	20221114	172.40	4940	-23.08	20230711	1835	107.08	20230102	4940	-23.08	20230711	1395	172.40	20221114	1.81	N	036620	500	453 억	8445214	N	N	0	N	N
3	20231031	150441	57	100.00	KOSDAQ	유통	N	N	N	N		N	3825	320	2	9.13	26632396225	6991491	687.68	3600	3925	3580	4555	2455	3505	3809.26	9.31	826303	3671	3587	3481	3397	3291	3535	3345	453	1050	500	2590	5	1	90688576	3469	22.77	6.73	12	7.71	168.00	568.00	4940	20230711	-22.57	1395	20221114	174.19	4940	-22.57	20230711	1835	108.45	20230102	4940	-22.57	20230711	1395	174.19	20221114	1.81	N	036620	500	453 억	8445214	N	N	0	N	N
4	20231031	140446	57	100.00	KOSDAQ	유통	N	N	N	N		N	3830	325	2	9.27	24293990500	6378091	627.35	3600	3925	3580	4555	2455	3505	3808.98	9.31	781746	3671	3587	3481	3397	3291	3535	3345	453	1050	500	2590	5	1	90688576	3473	22.80	6.74	12	7.03	168.00	568.00	4940	20230711	-22.47	1395	20221114	174.55	4940	-22.47	20230711	1835	108.72	20230102	4940	-22.47	20230711	1395	174.55	20221114	1.81	N	036620	500	453 억	8445214	N	N	0	N	N
5	20231031	130443	57	100.00	KOSDAQ	유통	N	N	N	N		N	3875	370	2	10.56	20789468200	5463888	537.43	3600	3925	3580	4555	2455	3505	3804.89	9.31	685069	3671	3587	3481	3397	3291	3535	3345	453	1050	500	2590	5	1	90688576	3514	23.07	6.82	12	6.02	168.00	568.00	4940	20230711	-21.56	1395	20221114	177.78	4940	-21.56	20230711	1835	111.17	20230102	4940	-21.56	20230711	1395	177.78	20221114	1.81	N	036620	500	453 억	8445214	N	N	0	N	N
6	20231031	120439	57	100.00	KOSDAQ	유통	N	N	N	N		N	3765	260	2	7.42	12377697340	3290907	323.69	3600	3870	3580	4555	2455	3505	3761.18	9.31	368857	3671	3587	3481	3397	3291	3535	3345	453	1050	500	2590	5	1	90688576	3414	22.41	6.63	12	3.63	168.00	568.00	4940	20230711	-23.79	1395	20221114	169.89	4940	-23.79	20230711	1835	105.18	20230102	4940	-23.79	20230711	1395	169.89	20221114	1.81	N	036620	500	453 억	8445214	N	N	0	N	N
7	20231031	110451	57	100.00	KOSDAQ	유통	N	N	N	N		N	3745	240	2	6.85	7733212575	2067827	203.39	3600	3800	3580	4555	2455	3505	3739.78	9.31	198961	3671	3587	3481	3397	3291	3535	3345	453	1050	500	2590	5	1	90688576	3396	22.29	6.59	12	2.28	168.00	568.00	4940	20230711	-24.19	1395	20221114	168.46	4940	-24.19	20230711	1835	104.09	20230102	4940	-24.19	20230711	1395	168.46	20221114	1.81	N	036620	500	453 억	8445214	N	N	0	N	N
8	20231031	100446	57	100.00	KOSDAQ	유통	N	N	N	N		N	3735	230	2	6.56	5766224155	1544202	151.89	3600	3800	3580	4555	2455	3505	3734.11	9.31	265993	3671	3587	3481	3397	3291	3535	3345	453	1050	500	2590	5	1	90688576	3387	22.23	6.58	12	1.70	168.00	568.00	4940	20230711	-24.39	1395	20221114	167.74	4940	-24.39	20230711	1835	103.54	20230102	4940	-24.39	20230711	1395	167.74	20221114	1.81	N	036620	500	453 억	8445214	N	N	0	N	N
9	20231031	090442	57	100.00	KOSDAQ	유통	N	N	N	N		N	3650	145	2	4.14	250027905	68723	6.76	3600	3670	3580	4555	2455	3505	3638.20	9.31	-1750	3671	3587	3481	3397	3291	3535	3345	453	1050	500	2590	5	1	90688576	3310	21.73	6.43	12	0.08	168.00	568.00	4940	20230711	-26.11	1395	20221114	161.65	4940	-26.11	20230711	1835	98.91	20230102	4940	-26.11	20230711	1395	161.65	20221114	1.81	N	036620	500	453 억	8445214	N	N	0	N	N
10	20231030	160437	57	100.00	KOSDAQ	유통	N	N	N	N		N	3505	-80	5	-2.23	3515584715	1014204	114.90	3565	3565	3375	4660	2510	3585	3466.34	9.18	151565	3775	3680	3620	3525	3465	3727	3572	452	1075	500	2650	5	1	90393576	3168	20.86	6.17	12	1.12	168.00	568.00	4940	20230711	-29.05	1395	20221114	151.25	4940	-29.05	20230711	1835	91.01	20230102	4940	-29.05	20230711	1395	151.25	20221114	1.79	N	036620	500	451 억	8294911	N	N	0	N	N
11	20231030	150427	57	100.00	KOSDAQ	유통	N	N	N	N		N	3505	-80	5	-2.23	3347200665	966006	109.44	3565	3565	3375	4660	2510	3585	3464.99	9.18	144473	3775	3680	3620	3525	3465	3727	3572	452	1075	500	2650	5	1	90393576	3168	20.86	6.17	12	1.07	168.00	568.00	4940	20230711	-29.05	1395	20221114	151.25	4940	-29.05	20230711	1835	91.01	20230102	4940	-29.05	20230711	1395	151.25	20221114	1.79	N	036620	500	451 억	8294911	N	N	0	N	N
12	20231030	140430	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-55	5	-1.53	3100506060	895713	101.47	3565	3565	3375	4660	2510	3585	3461.49	9.18	136163	3775	3680	3620	3525	3465	3727	3572	452	1075	500	2650	5	1	90393576	3191	21.01	6.21	12	0.99	168.00	568.00	4940	20230711	-28.54	1395	20221114	153.05	4940	-28.54	20230711	1835	92.37	20230102	4940	-28.54	20230711	1395	153.05	20221114	1.79	N	036620	500	451 억	8294911	N	N	0	N	N
13	20231030	130428	57	100.00	KOSDAQ	유통	N	N	N	N		N	3535	-50	5	-1.39	2784724630	806500	91.37	3565	3565	3375	4660	2510	3585	3452.85	9.18	159796	3775	3680	3620	3525	3465	3727	3572	452	1075	500	2650	5	1	90393576	3195	21.04	6.22	12	0.89	168.00	568.00	4940	20230711	-28.44	1395	20221114	153.41	4940	-28.44	20230711	1835	92.64	20230102	4940	-28.44	20230711	1395	153.41	20221114	1.79	N	036620	500	451 억	8294911	N	N	0	N	N
14	20231030	120423	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-55	5	-1.53	2640902550	765744	86.75	3565	3565	3375	4660	2510	3585	3448.81	9.18	150395	3775	3680	3620	3525	3465	3727	3572	452	1075	500	2650	5	1	90393576	3191	21.01	6.21	12	0.85	168.00	568.00	4940	20230711	-28.54	1395	20221114	153.05	4940	-28.54	20230711	1835	92.37	20230102	4940	-28.54	20230711	1395	153.05	20221114	1.79	N	036620	500	451 억	8294911	N	N	0	N	N
15	20231030	110424	57	100.00	KOSDAQ	유통	N	N	N	N		N	3500	-85	5	-2.37	2396060025	695935	78.84	3565	3565	3375	4660	2510	3585	3442.94	9.18	155276	3775	3680	3620	3525	3465	3727	3572	452	1075	500	2650	5	1	90393576	3164	20.83	6.16	12	0.77	168.00	568.00	4940	20230711	-29.15	1395	20221114	150.90	4940	-29.15	20230711	1835	90.74	20230102	4940	-29.15	20230711	1395	150.90	20221114	1.79	N	036620	500	451 억	8294911	N	N	0	N	N
16	20231030	100427	57	100.00	KOSDAQ	유통	N	N	N	N		N	3485	-100	5	-2.79	2103433600	612313	69.37	3565	3565	3375	4660	2510	3585	3435.23	9.18	146167	3775	3680	3620	3525	3465	3727	3572	452	1075	500	2650	5	1	90393576	3150	20.74	6.14	12	0.68	168.00	568.00	4940	20230711	-29.45	1395	20221114	149.82	4940	-29.45	20230711	1835	89.92	20230102	4940	-29.45	20230711	1395	149.82	20221114	1.79	N	036620	500	451 억	8294911	N	N	0	N	N
17	20231030	090421	57	100.00	KOSDAQ	유통	N	N	N	N		N	3445	-140	5	-3.91	224504700	64379	7.29	3565	3565	3430	4660	2510	3585	3487.23	9.18	-14007	3775	3680	3620	3525	3465	3727	3572	452	1075	500	2650	5	1	90393576	3114	20.51	6.07	12	0.07	168.00	568.00	4940	20230711	-30.26	1395	20221114	146.95	4940	-30.26	20230711	1835	87.74	20230102	4940	-30.26	20230711	1395	146.95	20221114	1.79	N	036620	500	451 억	8294911	N	N	0	N	N
18	20231027	160404	57	100.00	KOSDAQ	유통	N	N	N	N		N	3585	55	2	1.56	3181283165	879013	80.16	3565	3715	3560	4585	2475	3530	3619.23	9.06	103540	3810	3670	3600	3460	3390	3635	3425	452	1055	500	2610	5	1	90393576	3241	21.34	6.31	12	0.97	168.00	568.00	4940	20230711	-27.43	1395	20221114	156.99	4940	-27.43	20230711	1835	95.37	20230102	4940	-27.43	20230711	1395	156.99	20221114	1.77	N	036620	500	451 억	8188927	N	N	36	N	N
19	20231027	150425	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	75	2	2.12	3024860635	835491	76.19	3565	3715	3560	4585	2475	3530	3620.51	9.06	104604	3810	3670	3600	3460	3390	3635	3425	452	1055	500	2610	5	1	90393576	3259	21.46	6.35	12	0.92	168.00	568.00	4940	20230711	-27.02	1395	20221114	158.42	4940	-27.02	20230711	1835	96.46	20230102	4940	-27.02	20230711	1395	158.42	20221114	1.77	N	036620	500	451 억	8188927	N	N	36	N	N
20	20231027	140423	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	75	2	2.12	2695414605	744112	67.85	3565	3715	3560	4585	2475	3530	3622.39	9.06	103579	3810	3670	3600	3460	3390	3635	3425	452	1055	500	2610	5	1	90393576	3259	21.46	6.35	12	0.82	168.00	568.00	4940	20230711	-27.02	1395	20221114	158.42	4940	-27.02	20230711	1835	96.46	20230102	4940	-27.02	20230711	1395	158.42	20221114	1.77	N	036620	500	451 억	8188927	N	N	36	N	N
21	20231027	130420	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	75	2	2.12	2401451270	662726	60.43	3565	3715	3560	4585	2475	3530	3623.67	9.06	94129	3810	3670	3600	3460	3390	3635	3425	452	1055	500	2610	5	1	90393576	3259	21.46	6.35	12	0.73	168.00	568.00	4940	20230711	-27.02	1395	20221114	158.42	4940	-27.02	20230711	1835	96.46	20230102	4940	-27.02	20230711	1395	158.42	20221114	1.77	N	036620	500	451 억	8188927	N	N	36	N	N
22	20231027	120426	57	100.00	KOSDAQ	유통	N	N	N	N		N	3620	90	2	2.55	2189121650	604067	55.08	3565	3715	3560	4585	2475	3530	3624.05	9.06	86628	3810	3670	3600	3460	3390	3635	3425	452	1055	500	2610	5	1	90393576	3272	21.55	6.37	12	0.67	168.00	568.00	4940	20230711	-26.72	1395	20221114	159.50	4940	-26.72	20230711	1835	97.28	20230102	4940	-26.72	20230711	1395	159.50	20221114	1.77	N	036620	500	451 억	8188927	N	N	36	N	N
23	20231027	110429	57	100.00	KOSDAQ	유통	N	N	N	N		N	3625	95	2	2.69	1975115430	545156	49.71	3565	3715	3560	4585	2475	3530	3623.11	9.06	88779	3810	3670	3600	3460	3390	3635	3425	452	1055	500	2610	5	1	90393576	3277	21.58	6.38	12	0.60	168.00	568.00	4940	20230711	-26.62	1395	20221114	159.86	4940	-26.62	20230711	1835	97.55	20230102	4940	-26.62	20230711	1395	159.86	20221114	1.77	N	036620	500	451 억	8188927	N	N	36	N	N
24	20231027	100425	57	100.00	KOSDAQ	유통	N	N	N	N		N	3655	125	2	3.54	1569564890	433897	39.57	3565	3715	3560	4585	2475	3530	3617.47	9.06	96246	3810	3670	3600	3460	3390	3635	3425	452	1055	500	2610	5	1	90393576	3304	21.76	6.43	12	0.48	168.00	568.00	4940	20230711	-26.01	1395	20221114	162.01	4940	-26.01	20230711	1835	99.18	20230102	4940	-26.01	20230711	1395	162.01	20221114	1.77	N	036620	500	451 억	8188927	N	N	36	N	N
25	20231027	090421	57	100.00	KOSDAQ	유통	N	N	N	N		N	3620	90	2	2.55	88837800	24754	2.26	3565	3620	3560	4585	2475	3530	3590.03	9.06	-8876	3810	3670	3600	3460	3390	3635	3425	452	1055	500	2610	5	1	90393576	3272	21.55	6.37	12	0.03	168.00	568.00	4940	20230711	-26.72	1395	20221114	159.50	4940	-26.72	20230711	1835	97.28	20230102	4940	-26.72	20230711	1395	159.50	20221114	1.77	N	036620	500	451 억	8188927	N	N	36	N	N
26	20231026	160417	57	100.00	KOSDAQ	유통	N	N	N	N		N	3530	-130	5	-3.55	3894806630	1079376	60.38	3560	3740	3530	4755	2565	3660	3609.03	9.21	44454	3826	3742	3666	3582	3506	3785	3625	452	1095	500	2700	5	1	90393576	3191	21.01	6.21	12	1.19	168.00	568.00	4940	20230711	-28.54	1395	20221114	153.05	4940	-28.54	20230711	1835	92.37	20230102	4940	-28.54	20230711	1395	153.05	20221114	1.82	N	036620	500	451 억	8324193	N	N	36	N	N
27	20231026	150418	57	100.00	KOSDAQ	유통	N	N	N	N		N	3575	-85	5	-2.32	3609791885	999043	55.89	3560	3740	3540	4755	2565	3660	3613.25	9.21	23029	3826	3742	3666	3582	3506	3785	3625	452	1095	500	2700	5	1	90393576	3232	21.28	6.29	12	1.11	168.00	568.00	4940	20230711	-27.63	1395	20221114	156.27	4940	-27.63	20230711	1835	94.82	20230102	4940	-27.63	20230711	1395	156.27	20221114	1.82	N	036620	500	451 억	8324193	N	N	0	N	N
28	20231026	140419	57	100.00	KOSDAQ	유통	N	N	N	N		N	3575	-85	5	-2.32	3200119420	885097	49.52	3560	3740	3540	4755	2565	3660	3615.56	9.21	36644	3826	3742	3666	3582	3506	3785	3625	452	1095	500	2700	5	1	90393576	3232	21.28	6.29	12	0.98	168.00	568.00	4940	20230711	-27.63	1395	20221114	156.27	4940	-27.63	20230711	1835	94.82	20230102	4940	-27.63	20230711	1395	156.27	20221114	1.82	N	036620	500	451 억	8324193	N	N	0	N	N
29	20231026	130418	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	-55	5	-1.50	2559495900	705960	39.49	3560	3740	3555	4755	2565	3660	3625.55	9.21	62021	3826	3742	3666	3582	3506	3785	3625	452	1095	500	2700	5	1	90393576	3259	21.46	6.35	12	0.78	168.00	568.00	4940	20230711	-27.02	1395	20221114	158.42	4940	-27.02	20230711	1835	96.46	20230102	4940	-27.02	20230711	1395	158.42	20221114	1.82	N	036620	500	451 억	8324193	N	N	0	N	N
30	20231026	120418	57	100.00	KOSDAQ	유통	N	N	N	N		N	3615	-45	5	-1.23	2076147395	572521	32.03	3560	3740	3555	4755	2565	3660	3626.33	9.21	59440	3826	3742	3666	3582	3506	3785	3625	452	1095	500	2700	5	1	90393576	3268	21.52	6.36	12	0.63	168.00	568.00	4940	20230711	-26.82	1395	20221114	159.14	4940	-26.82	20230711	1835	97.00	20230102	4940	-26.82	20230711	1395	159.14	20221114	1.82	N	036620	500	451 억	8324193	N	N	0	N	N
31	20231026	110421	57	100.00	KOSDAQ	유통	N	N	N	N		N	3625	-35	5	-0.96	1766427375	486646	27.23	3560	3740	3555	4755	2565	3660	3629.80	9.21	45053	3826	3742	3666	3582	3506	3785	3625	452	1095	500	2700	5	1	90393576	3277	21.58	6.38	12	0.54	168.00	568.00	4940	20230711	-26.62	1395	20221114	159.86	4940	-26.62	20230711	1835	97.55	20230102	4940	-26.62	20230711	1395	159.86	20221114	1.82	N	036620	500	451 억	8324193	N	N	0	N	N
32	20231026	100421	57	100.00	KOSDAQ	유통	N	N	N	N		N	3605	-55	5	-1.50	1411091210	388649	21.74	3560	3740	3555	4755	2565	3660	3630.76	9.21	31834	3826	3742	3666	3582	3506	3785	3625	452	1095	500	2700	5	1	90393576	3259	21.46	6.35	12	0.43	168.00	568.00	4940	20230711	-27.02	1395	20221114	158.42	4940	-27.02	20230711	1835	96.46	20230102	4940	-27.02	20230711	1395	158.42	20221114	1.82	N	036620	500	451 억	8324193	N	N	0	N	N
33	20231026	090419	57	100.00	KOSDAQ	유통	N	N	N	N		N	3590	-70	5	-1.91	233274690	64760	3.62	3560	3660	3555	4755	2565	3660	3602.14	9.21	5448	3826	3742	3666	3582	3506	3785	3625	452	1095	500	2700	5	1	90393576	3245	21.37	6.32	12	0.07	168.00	568.00	4940	20230711	-27.33	1395	20221114	157.35	4940	-27.33	20230711	1835	95.64	20230102	4940	-27.33	20230711	1395	157.35	20221114	1.82	N	036620	500	451 억	8324193	N	N	0	N	N
34	20231025	160420	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3660	70	2	1.95	6562664805	1783546	57.48	3635	3750	3590	4665	2515	3590	3679.57	9.36	-135644	3923	3756	3563	3396	3203	3840	3480	452	1075	500	2650	5	1	90393576	3308	21.79	6.44	12	1.97	168.00	568.00	4940	20230711	-25.91	1395	20221114	162.37	4940	-25.91	20230711	1835	99.46	20230102	4940	-25.91	20230711	1395	162.37	20221114	1.67	N	036620	500	451 억	8458078	N	N	21	N	N
35	20231025	150420	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3710	120	2	3.34	6207117980	1687319	54.38	3635	3750	3590	4665	2515	3590	3678.69	9.36	-83924	3923	3756	3563	3396	3203	3840	3480	452	1075	500	2650	5	1	90393576	3354	22.08	6.53	12	1.87	168.00	568.00	4940	20230711	-24.90	1395	20221114	165.95	4940	-24.90	20230711	1835	102.18	20230102	4940	-24.90	20230711	1395	165.95	20221114	1.67	N	036620	500	451 억	8458078	N	N	21	N	N
36	20231025	140417	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3660	70	2	1.95	4686056325	1276669	41.14	3635	3750	3590	4665	2515	3590	3670.53	9.36	-38103	3923	3756	3563	3396	3203	3840	3480	452	1075	500	2650	5	1	90393576	3308	21.79	6.44	12	1.41	168.00	568.00	4940	20230711	-25.91	1395	20221114	162.37	4940	-25.91	20230711	1835	99.46	20230102	4940	-25.91	20230711	1395	162.37	20221114	1.67	N	036620	500	451 억	8458078	N	N	21	N	N
37	20231025	130419	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3625	35	2	0.97	4323666890	1176564	37.92	3635	3750	3590	4665	2515	3590	3674.83	9.36	-37452	3923	3756	3563	3396	3203	3840	3480	452	1075	500	2650	5	1	90393576	3277	21.58	6.38	12	1.30	168.00	568.00	4940	20230711	-26.62	1395	20221114	159.86	4940	-26.62	20230711	1835	97.55	20230102	4940	-26.62	20230711	1395	159.86	20221114	1.67	N	036620	500	451 억	8458078	N	N	21	N	N
38	20231025	120418	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3705	115	2	3.20	3770804810	1025353	33.04	3635	3750	3590	4665	2515	3590	3677.57	9.36	38395	3923	3756	3563	3396	3203	3840	3480	452	1075	500	2650	5	1	90393576	3349	22.05	6.52	12	1.13	168.00	568.00	4940	20230711	-25.00	1395	20221114	165.59	4940	-25.00	20230711	1835	101.91	20230102	4940	-25.00	20230711	1395	165.59	20221114	1.67	N	036620	500	451 억	8458078	N	N	21	N	N
39	20231025	110417	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3670	80	2	2.23	3419578475	930022	29.97	3635	3750	3590	4665	2515	3590	3676.88	9.36	57649	3923	3756	3563	3396	3203	3840	3480	452	1075	500	2650	5	1	90393576	3317	21.85	6.46	12	1.03	168.00	568.00	4940	20230711	-25.71	1395	20221114	163.08	4940	-25.71	20230711	1835	100.00	20230102	4940	-25.71	20230711	1395	163.08	20221114	1.67	N	036620	500	451 억	8458078	N	N	21	N	N
40	20231025	100418	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3650	60	2	1.67	1922684390	525952	16.95	3635	3730	3590	4665	2515	3590	3655.63	9.36	56270	3923	3756	3563	3396	3203	3840	3480	452	1075	500	2650	5	1	90393576	3299	21.73	6.43	12	0.58	168.00	568.00	4940	20230711	-26.11	1395	20221114	161.65	4940	-26.11	20230711	1835	98.91	20230102	4940	-26.11	20230711	1395	161.65	20221114	1.67	N	036620	500	451 억	8458078	N	N	21	N	N
41	20231025	090417	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3660	70	2	1.95	714705200	194332	6.26	3635	3730	3630	4665	2515	3590	3677.75	9.36	22823	3923	3756	3563	3396	3203	3840	3480	452	1075	500	2650	5	1	90393576	3308	21.79	6.44	12	0.21	168.00	568.00	4940	20230711	-25.91	1395	20221114	162.37	4940	-25.91	20230711	1835	99.46	20230102	4940	-25.91	20230711	1395	162.37	20221114	1.67	N	036620	500	451 억	8458078	N	N	21	N	N
42	20231024	160409	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3590	220	2	6.53	10880448300	3100277	96.84	3405	3730	3370	4380	2360	3370	3509.48	9.56	-189900	3723	3546	3348	3171	2973	3635	3260	452	1010	500	2490	5	1	90393576	3245	21.37	6.32	12	3.43	168.00	568.00	4940	20230711	-27.33	1395	20221114	157.35	4940	-27.33	20230711	1835	95.64	20230102	4940	-27.33	20230711	1395	157.35	20221114	1.56	N	036620	500	451 억	8645451	N	N	21	N	N
43	20231024	150416	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3590	220	2	6.53	10521619235	3000092	93.71	3405	3730	3370	4380	2360	3370	3507.10	9.56	-195573	3723	3546	3348	3171	2973	3635	3260	452	1010	500	2490	5	1	90393576	3245	21.37	6.32	12	3.32	168.00	568.00	4940	20230711	-27.33	1395	20221114	157.35	4940	-27.33	20230711	1835	95.64	20230102	4940	-27.33	20230711	1395	157.35	20221114	1.56	N	036620	500	451 억	8645451	N	N	0	N	N
44	20231024	140407	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3545	175	2	5.19	8447845935	2421597	75.64	3405	3730	3370	4380	2360	3370	3488.54	9.56	-91061	3723	3546	3348	3171	2973	3635	3260	452	1010	500	2490	5	1	90393576	3204	21.10	6.24	12	2.68	168.00	568.00	4940	20230711	-28.24	1395	20221114	154.12	4940	-28.24	20230711	1835	93.19	20230102	4940	-28.24	20230711	1395	154.12	20221114	1.56	N	036620	500	451 억	8645451	N	N	0	N	N
45	20231024	130414	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3500	130	2	3.86	7977193365	2287375	71.45	3405	3730	3370	4380	2360	3370	3487.49	9.56	-101641	3723	3546	3348	3171	2973	3635	3260	452	1010	500	2490	5	1	90393576	3164	20.83	6.16	12	2.53	168.00	568.00	4940	20230711	-29.15	1395	20221114	150.90	4940	-29.15	20230711	1835	90.74	20230102	4940	-29.15	20230711	1395	150.90	20221114	1.56	N	036620	500	451 억	8645451	N	N	0	N	N
46	20231024	120418	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3455	85	2	2.52	6845452170	1964249	61.35	3405	3730	3370	4380	2360	3370	3485.02	9.56	-164332	3723	3546	3348	3171	2973	3635	3260	452	1010	500	2490	5	1	90393576	3123	20.57	6.08	12	2.17	168.00	568.00	4940	20230711	-30.06	1395	20221114	147.67	4940	-30.06	20230711	1835	88.28	20230102	4940	-30.06	20230711	1395	147.67	20221114	1.56	N	036620	500	451 억	8645451	N	N	0	N	N
47	20231024	110413	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3465	95	2	2.82	6250319120	1792754	56.00	3405	3730	3370	4380	2360	3370	3486.43	9.56	-138285	3723	3546	3348	3171	2973	3635	3260	452	1010	500	2490	5	1	90393576	3132	20.62	6.10	12	1.98	168.00	568.00	4940	20230711	-29.86	1395	20221114	148.39	4940	-29.86	20230711	1835	88.83	20230102	4940	-29.86	20230711	1395	148.39	20221114	1.56	N	036620	500	451 억	8645451	N	N	0	N	N
48	20231024	100409	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3390	20	2	0.59	5245918670	1499159	46.83	3405	3730	3380	4380	2360	3370	3499.24	9.56	-122338	3723	3546	3348	3171	2973	3635	3260	452	1010	500	2490	5	1	90393576	3064	20.18	5.97	12	1.66	168.00	568.00	4940	20230711	-31.38	1395	20221114	143.01	4940	-31.38	20230711	1835	84.74	20230102	4940	-31.38	20230711	1395	143.01	20221114	1.56	N	036620	500	451 억	8645451	N	N	0	N	N
49	20231024	090412	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3555	185	2	5.49	1272619140	356872	11.15	3405	3730	3405	4380	2360	3370	3566.04	9.56	6534	3723	3546	3348	3171	2973	3635	3260	452	1010	500	2490	5	1	90393576	3213	21.16	6.26	12	0.39	168.00	568.00	4940	20230711	-28.04	1395	20221114	154.84	4940	-28.04	20230711	1835	93.73	20230102	4940	-28.04	20230711	1395	154.84	20221114	1.56	N	036620	500	451 억	8645451	N	N	0	N	N
50	20231023	160407	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3370	180	2	5.64	10880385735	3199189	83.30	3175	3525	3150	4145	2235	3190	3401.02	9.93	-458646	3816	3502	3201	2887	2586	3660	3045	452	955	500	2360	5	1	90393576	3046	20.06	5.93	12	3.54	168.00	568.00	4940	20230711	-31.78	1395	20221114	141.58	4940	-31.78	20230711	1835	83.65	20230102	4940	-31.78	20230711	1395	141.58	20221114	1.57	N	036620	500	451 억	8979602	N	N	0	N	N
51	20231023	150407	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3425	235	2	7.37	10532897400	3097209	80.64	3175	3525	3150	4145	2235	3190	3400.77	9.93	-431718	3816	3502	3201	2887	2586	3660	3045	452	955	500	2360	5	1	90393576	3096	20.39	6.03	12	3.43	168.00	568.00	4940	20230711	-30.67	1395	20221114	145.52	4940	-30.67	20230711	1835	86.65	20230102	4940	-30.67	20230711	1395	145.52	20221114	1.57	N	036620	500	451 억	8979602	N	N	0	N	N
52	20231023	140409	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3395	205	2	6.43	9429726770	2773281	72.21	3175	3525	3150	4145	2235	3190	3400.21	9.93	-349744	3816	3502	3201	2887	2586	3660	3045	452	955	500	2360	5	1	90393576	3069	20.21	5.98	12	3.07	168.00	568.00	4940	20230711	-31.28	1395	20221114	143.37	4940	-31.28	20230711	1835	85.01	20230102	4940	-31.28	20230711	1395	143.37	20221114	1.57	N	036620	500	451 억	8979602	N	N	0	N	N
53	20231023	130410	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3395	205	2	6.43	8020878775	2363532	61.54	3175	3525	3150	4145	2235	3190	3393.60	9.93	-273698	3816	3502	3201	2887	2586	3660	3045	452	955	500	2360	5	1	90393576	3069	20.21	5.98	12	2.61	168.00	568.00	4940	20230711	-31.28	1395	20221114	143.37	4940	-31.28	20230711	1835	85.01	20230102	4940	-31.28	20230711	1395	143.37	20221114	1.57	N	036620	500	451 억	8979602	N	N	0	N	N
54	20231023	120406	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3365	175	2	5.49	4137161250	1235340	32.17	3175	3450	3150	4145	2235	3190	3349.01	9.93	-150156	3816	3502	3201	2887	2586	3660	3045	452	955	500	2360	5	1	90393576	3042	20.03	5.92	12	1.37	168.00	568.00	4940	20230711	-31.88	1395	20221114	141.22	4940	-31.88	20230711	1835	83.38	20230102	4940	-31.88	20230711	1395	141.22	20221114	1.57	N	036620	500	451 억	8979602	N	N	0	N	N
55	20231023	110406	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3385	195	2	6.11	3396037885	1015232	26.43	3175	3450	3150	4145	2235	3190	3345.09	9.93	-61307	3816	3502	3201	2887	2586	3660	3045	452	955	500	2360	5	1	90393576	3060	20.15	5.96	12	1.12	168.00	568.00	4940	20230711	-31.48	1395	20221114	142.65	4940	-31.48	20230711	1835	84.47	20230102	4940	-31.48	20230711	1395	142.65	20221114	1.57	N	036620	500	451 억	8979602	N	N	0	N	N
56	20231023	100403	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3385	195	2	6.11	1990900310	599797	15.62	3175	3450	3150	4145	2235	3190	3319.29	9.93	10935	3816	3502	3201	2887	2586	3660	3045	452	955	500	2360	5	1	90393576	3060	20.15	5.96	12	0.66	168.00	568.00	4940	20230711	-31.48	1395	20221114	142.65	4940	-31.48	20230711	1835	84.47	20230102	4940	-31.48	20230711	1395	142.65	20221114	1.57	N	036620	500	451 억	8979602	N	N	0	N	N
57	20231023	090411	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3355	165	2	5.17	379853575	115883	3.02	3175	3450	3150	4145	2235	3190	3277.91	9.93	6978	3816	3502	3201	2887	2586	3660	3045	452	955	500	2360	5	1	90393576	3033	19.97	5.91	12	0.13	168.00	568.00	4940	20230711	-32.09	1395	20221114	140.50	4940	-32.09	20230711	1835	82.83	20230102	4940	-32.09	20230711	1395	140.50	20221114	1.57	N	036620	500	451 억	8979602	N	N	0	N	N
58	20231020	160407	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3190	140	2	4.59	12372481440	3818556	661.85	2980	3515	2900	3965	2135	3050	3240.13	10.34	-379783	3243	3146	3098	3001	2953	3122	2977	452	915	500	2250	5	1	90393576	2884	18.99	5.62	12	4.22	168.00	568.00	4940	20230711	-35.43	1395	20221114	128.67	4940	-35.43	20230711	1835	73.84	20230102	4940	-35.43	20230711	1395	128.67	20221114	1.62	N	036620	500	451 억	9351060	N	N	1	N	N
59	20231020	150407	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3185	135	2	4.43	11611123200	3578484	620.24	2980	3515	2900	3965	2135	3050	3244.70	10.34	-399119	3243	3146	3098	3001	2953	3122	2977	452	915	500	2250	5	1	90393576	2879	18.96	5.61	12	3.96	168.00	568.00	4940	20230711	-35.53	1395	20221114	128.32	4940	-35.53	20230711	1835	73.57	20230102	4940	-35.53	20230711	1395	128.32	20221114	1.62	N	036620	500	451 억	9351060	N	N	1	N	N
60	20231020	140408	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3290	240	2	7.87	7059671465	2199075	381.15	2980	3515	2900	3965	2135	3050	3210.29	10.34	-252914	3243	3146	3098	3001	2953	3122	2977	452	915	500	2250	5	1	90393576	2974	19.58	5.79	12	2.43	168.00	568.00	4940	20230711	-33.40	1395	20221114	135.84	4940	-33.40	20230711	1835	79.29	20230102	4940	-33.40	20230711	1395	135.84	20221114	1.62	N	036620	500	451 억	9351060	N	N	1	N	N
61	20231020	130358	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3000	-50	5	-1.64	1944611020	652277	113.06	2980	3055	2900	3965	2135	3050	2981.27	10.34	74345	3243	3146	3098	3001	2953	3122	2977	452	915	500	2250	5	1	90393576	2712	17.86	5.28	12	0.72	168.00	568.00	4940	20230711	-39.27	1395	20221114	115.05	4940	-39.27	20230711	1835	63.49	20230102	4940	-39.27	20230711	1395	115.05	20221114	1.62	N	036620	500	451 억	9351060	N	N	1	N	N
62	20231020	120404	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	2985	-65	5	-2.13	1749177590	586640	101.68	2980	3055	2900	3965	2135	3050	2981.69	10.34	46851	3243	3146	3098	3001	2953	3122	2977	452	915	500	2250	5	1	90393576	2698	17.77	5.26	12	0.65	168.00	568.00	4940	20230711	-39.57	1395	20221114	113.98	4940	-39.57	20230711	1835	62.67	20230102	4940	-39.57	20230711	1395	113.98	20221114	1.62	N	036620	500	451 억	9351060	N	N	1	N	N
63	20231020	110408	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	2960	-90	5	-2.95	1283438225	428426	74.26	2980	3055	2945	3965	2135	3050	2995.71	10.34	-7069	3243	3146	3098	3001	2953	3122	2977	452	915	500	2250	5	1	90393576	2676	17.62	5.21	12	0.47	168.00	568.00	4940	20230711	-40.08	1395	20221114	112.19	4940	-40.08	20230711	1835	61.31	20230102	4940	-40.08	20230711	1395	112.19	20221114	1.62	N	036620	500	451 억	9351060	N	N	1	N	N
64	20231020	100404	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3045	-5	5	-0.16	817786255	272365	47.21	2980	3055	2975	3965	2135	3050	3002.54	10.34	11650	3243	3146	3098	3001	2953	3122	2977	452	915	500	2250	5	1	90393576	2752	18.12	5.36	12	0.30	168.00	568.00	4940	20230711	-38.36	1395	20221114	118.28	4940	-38.36	20230711	1835	65.94	20230102	4940	-38.36	20230711	1395	118.28	20221114	1.62	N	036620	500	451 억	9351060	N	N	1	N	N
65	20231020	090406	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3010	-40	5	-1.31	62343610	20812	3.61	2980	3035	2980	3965	2135	3050	2995.56	10.34	2920	3243	3146	3098	3001	2953	3122	2977	452	915	500	2250	5	1	90393576	2721	17.92	5.30	12	0.02	168.00	568.00	4940	20230711	-39.07	1395	20221114	115.77	4940	-39.07	20230711	1835	64.03	20230102	4940	-39.07	20230711	1395	115.77	20221114	1.62	N	036620	500	451 억	9351060	N	N	1	N	N
66	20231019	160403	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3050	-185	5	-5.72	1779291055	575191	94.43	3170	3195	3050	4205	2265	3235	3093.41	10.56	-188551	3351	3292	3196	3137	3041	3322	3167	452	970	500	2390	5	1	90393576	2757	18.15	5.37	12	0.64	168.00	568.00	4940	20230711	-38.26	1395	20221114	118.64	4940	-38.26	20230711	1835	66.21	20230102	4940	-38.26	20230711	1395	118.64	20221114	1.58	N	036620	500	451 억	9546553	N	N	1	N	N
67	20231019	150401	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3090	-145	5	-4.48	1646331625	531815	87.31	3170	3195	3055	4205	2265	3235	3095.68	10.56	-170565	3351	3292	3196	3137	3041	3322	3167	452	970	500	2390	5	1	90393576	2793	18.39	5.44	12	0.59	168.00	568.00	4940	20230711	-37.45	1395	20221114	121.51	4940	-37.45	20230711	1835	68.39	20230102	4940	-37.45	20230711	1395	121.51	20221114	1.58	N	036620	500	451 억	9546553	N	N	56	N	N
68	20231019	140403	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3080	-155	5	-4.79	1231526620	396780	65.14	3170	3195	3055	4205	2265	3235	3103.80	10.56	-125446	3351	3292	3196	3137	3041	3322	3167	452	970	500	2390	5	1	90393576	2784	18.33	5.42	12	0.44	168.00	568.00	4940	20230711	-37.65	1395	20221114	120.79	4940	-37.65	20230711	1835	67.85	20230102	4940	-37.65	20230711	1395	120.79	20221114	1.58	N	036620	500	451 억	9546553	N	N	56	N	N
69	20231019	130400	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3075	-160	5	-4.95	1065833185	342938	56.30	3170	3195	3055	4205	2265	3235	3107.95	10.56	-118575	3351	3292	3196	3137	3041	3322	3167	452	970	500	2390	5	1	90393576	2780	18.30	5.41	12	0.38	168.00	568.00	4940	20230711	-37.75	1395	20221114	120.43	4940	-37.75	20230711	1835	67.57	20230102	4940	-37.75	20230711	1395	120.43	20221114	1.58	N	036620	500	451 억	9546553	N	N	56	N	N
70	20231019	120402	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3090	-145	5	-4.48	893694165	286966	47.11	3170	3195	3070	4205	2265	3235	3114.29	10.56	-109698	3351	3292	3196	3137	3041	3322	3167	452	970	500	2390	5	1	90393576	2793	18.39	5.44	12	0.32	168.00	568.00	4940	20230711	-37.45	1395	20221114	121.51	4940	-37.45	20230711	1835	68.39	20230102	4940	-37.45	20230711	1395	121.51	20221114	1.58	N	036620	500	451 억	9546553	N	N	56	N	N
71	20231019	110403	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3090	-145	5	-4.48	681694295	218339	35.85	3170	3195	3085	4205	2265	3235	3122.18	10.56	-76490	3351	3292	3196	3137	3041	3322	3167	452	970	500	2390	5	1	90393576	2793	18.39	5.44	12	0.24	168.00	568.00	4940	20230711	-37.45	1395	20221114	121.51	4940	-37.45	20230711	1835	68.39	20230102	4940	-37.45	20230711	1395	121.51	20221114	1.58	N	036620	500	451 억	9546553	N	N	56	N	N
72	20231019	100400	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3130	-105	5	-3.25	462791505	147790	24.26	3170	3195	3095	4205	2265	3235	3131.41	10.56	-62662	3351	3292	3196	3137	3041	3322	3167	452	970	500	2390	5	1	90393576	2829	18.63	5.51	12	0.16	168.00	568.00	4940	20230711	-36.64	1395	20221114	124.37	4940	-36.64	20230711	1835	70.57	20230102	4940	-36.64	20230711	1395	124.37	20221114	1.58	N	036620	500	451 억	9546553	N	N	56	N	N
73	20231019	090403	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3165	-70	5	-2.16	64972895	20538	3.37	3170	3195	3140	4205	2265	3235	3163.55	10.56	-11156	3351	3292	3196	3137	3041	3322	3167	452	970	500	2390	5	1	90393576	2861	18.84	5.57	12	0.02	168.00	568.00	4940	20230711	-35.93	1395	20221114	126.88	4940	-35.93	20230711	1835	72.48	20230102	4940	-35.93	20230711	1395	126.88	20221114	1.58	N	036620	500	451 억	9546553	N	N	56	N	N
74	20231018	160404	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3235	65	2	2.05	1916680470	604411	186.42	3150	3255	3100	4120	2220	3170	3171.13	10.58	-117899	3233	3201	3158	3126	3083	3217	3142	452	950	500	2340	5	1	90393576	2924	19.26	5.70	12	0.67	168.00	568.00	4940	20230711	-34.51	1395	20221114	131.90	4940	-34.51	20230711	1835	76.29	20230102	4940	-34.51	20230711	1395	131.90	20221114	1.59	N	036620	500	451 억	9565366	N	N	56	N	N
75	20231018	150359	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3170	0	3	0.00	1447377560	458472	141.41	3150	3215	3100	4120	2220	3170	3156.96	10.58	-74171	3233	3201	3158	3126	3083	3217	3142	452	950	500	2340	5	1	90393576	2865	18.87	5.58	12	0.51	168.00	568.00	4940	20230711	-35.83	1395	20221114	127.24	4940	-35.83	20230711	1835	72.75	20230102	4940	-35.83	20230711	1395	127.24	20221114	1.59	N	036620	500	451 억	9565366	N	N	7	N	N
76	20231018	140357	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3120	-50	5	-1.58	1086163925	343872	106.06	3150	3215	3100	4120	2220	3170	3158.63	10.58	-57990	3233	3201	3158	3126	3083	3217	3142	452	950	500	2340	5	1	90393576	2820	18.57	5.49	12	0.38	168.00	568.00	4940	20230711	-36.84	1395	20221114	123.66	4940	-36.84	20230711	1835	70.03	20230102	4940	-36.84	20230711	1395	123.66	20221114	1.59	N	036620	500	451 억	9565366	N	N	7	N	N
77	20231018	130355	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3110	-60	5	-1.89	899058285	283756	87.52	3150	3215	3105	4120	2220	3170	3168.42	10.58	-47477	3233	3201	3158	3126	3083	3217	3142	452	950	500	2340	5	1	90393576	2811	18.51	5.48	12	0.31	168.00	568.00	4940	20230711	-37.04	1395	20221114	122.94	4940	-37.04	20230711	1835	69.48	20230102	4940	-37.04	20230711	1395	122.94	20221114	1.59	N	036620	500	451 억	9565366	N	N	7	N	N
78	20231018	120401	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3125	-45	5	-1.42	758285945	238625	73.60	3150	3215	3115	4120	2220	3170	3177.73	10.58	-34895	3233	3201	3158	3126	3083	3217	3142	452	950	500	2340	5	1	90393576	2825	18.60	5.50	12	0.26	168.00	568.00	4940	20230711	-36.74	1395	20221114	124.01	4940	-36.74	20230711	1835	70.30	20230102	4940	-36.74	20230711	1395	124.01	20221114	1.59	N	036620	500	451 억	9565366	N	N	7	N	N
79	20231018	110358	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3150	-20	5	-0.63	649457910	204003	62.92	3150	3215	3115	4120	2220	3170	3183.58	10.58	-15003	3233	3201	3158	3126	3083	3217	3142	452	950	500	2340	5	1	90393576	2847	18.75	5.55	12	0.23	168.00	568.00	4940	20230711	-36.23	1395	20221114	125.81	4940	-36.23	20230711	1835	71.66	20230102	4940	-36.23	20230711	1395	125.81	20221114	1.59	N	036620	500	451 억	9565366	N	N	7	N	N
80	20231018	100401	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3190	20	2	0.63	468466145	147052	45.36	3150	3215	3115	4120	2220	3170	3185.73	10.58	8370	3233	3201	3158	3126	3083	3217	3142	452	950	500	2340	5	1	90393576	2884	18.99	5.62	12	0.16	168.00	568.00	4940	20230711	-35.43	1395	20221114	128.67	4940	-35.43	20230711	1835	73.84	20230102	4940	-35.43	20230711	1395	128.67	20221114	1.59	N	036620	500	451 억	9565366	N	N	7	N	N
81	20231018	090358	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3125	-45	5	-1.42	25221280	8016	2.47	3150	3170	3115	4120	2220	3170	3146.13	10.58	-546	3233	3201	3158	3126	3083	3217	3142	452	950	500	2340	5	1	90393576	2825	18.60	5.50	12	0.01	168.00	568.00	4940	20230711	-36.74	1395	20221114	124.01	4940	-36.74	20230711	1835	70.30	20230102	4940	-36.74	20230711	1395	124.01	20221114	1.59	N	036620	500	451 억	9565366	N	N	7	N	N
82	20231017	160401	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3170	40	2	1.28	1021288510	324016	42.81	3115	3190	3115	4065	2195	3130	3151.98	10.67	-89400	3233	3181	3093	3041	2953	3137	2997	452	935	500	2310	5	1	90393576	2865	18.87	5.58	12	0.36	168.00	568.00	4940	20230711	-35.83	1395	20221114	127.24	4940	-35.83	20230711	1835	72.75	20230102	4940	-35.83	20230711	1395	127.24	20221114	1.60	N	036620	500	451 억	9647123	N	N	7	N	N
83	20231017	150359	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3170	40	2	1.28	949047550	301205	39.80	3115	3190	3115	4065	2195	3130	3150.90	10.67	-83721	3233	3181	3093	3041	2953	3137	2997	452	935	500	2310	5	1	90393576	2865	18.87	5.58	12	0.33	168.00	568.00	4940	20230711	-35.83	1395	20221114	127.24	4940	-35.83	20230711	1835	72.75	20230102	4940	-35.83	20230711	1395	127.24	20221114	1.60	N	036620	500	451 억	9647123	N	N	55	N	N
84	20231017	140401	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3150	20	2	0.64	744197595	236223	31.21	3115	3190	3115	4065	2195	3130	3150.49	10.67	-71633	3233	3181	3093	3041	2953	3137	2997	452	935	500	2310	5	1	90393576	2847	18.75	5.55	12	0.26	168.00	568.00	4940	20230711	-36.23	1395	20221114	125.81	4940	-36.23	20230711	1835	71.66	20230102	4940	-36.23	20230711	1395	125.81	20221114	1.60	N	036620	500	451 억	9647123	N	N	55	N	N
85	20231017	130359	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3130	0	3	0.00	625042020	198256	26.20	3115	3190	3115	4065	2195	3130	3152.82	10.67	-52837	3233	3181	3093	3041	2953	3137	2997	452	935	500	2310	5	1	90393576	2829	18.63	5.51	12	0.22	168.00	568.00	4940	20230711	-36.64	1395	20221114	124.37	4940	-36.64	20230711	1835	70.57	20230102	4940	-36.64	20230711	1395	124.37	20221114	1.60	N	036620	500	451 억	9647123	N	N	55	N	N
86	20231017	120401	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3125	-5	5	-0.16	566448225	179501	23.72	3115	3190	3115	4065	2195	3130	3155.83	10.67	-42787	3233	3181	3093	3041	2953	3137	2997	452	935	500	2310	5	1	90393576	2825	18.60	5.50	12	0.20	168.00	568.00	4940	20230711	-36.74	1395	20221114	124.01	4940	-36.74	20230711	1835	70.30	20230102	4940	-36.74	20230711	1395	124.01	20221114	1.60	N	036620	500	451 억	9647123	N	N	55	N	N
87	20231017	110355	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3150	20	2	0.64	440812935	139454	18.43	3115	3190	3115	4065	2195	3130	3161.21	10.67	-21486	3233	3181	3093	3041	2953	3137	2997	452	935	500	2310	5	1	90393576	2847	18.75	5.55	12	0.15	168.00	568.00	4940	20230711	-36.23	1395	20221114	125.81	4940	-36.23	20230711	1835	71.66	20230102	4940	-36.23	20230711	1395	125.81	20221114	1.60	N	036620	500	451 억	9647123	N	N	55	N	N
88	20231017	100354	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3170	40	2	1.28	314724290	99593	13.16	3115	3190	3115	4065	2195	3130	3160.41	10.67	-11100	3233	3181	3093	3041	2953	3137	2997	452	935	500	2310	5	1	90393576	2865	18.87	5.58	12	0.11	168.00	568.00	4940	20230711	-35.83	1395	20221114	127.24	4940	-35.83	20230711	1835	72.75	20230102	4940	-35.83	20230711	1395	127.24	20221114	1.60	N	036620	500	451 억	9647123	N	N	55	N	N
89	20231017	090357	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3150	20	2	0.64	44249450	14159	1.87	3115	3155	3115	4065	2195	3130	3124.82	10.67	10976	3233	3181	3093	3041	2953	3137	2997	452	935	500	2310	5	1	90393576	2847	18.75	5.55	12	0.02	168.00	568.00	4940	20230711	-36.23	1395	20221114	125.81	4940	-36.23	20230711	1835	71.66	20230102	4940	-36.23	20230711	1395	125.81	20221114	1.60	N	036620	500	451 억	9647123	N	N	55	N	N
90	20231016	160356	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3130	-10	5	-0.32	2323568850	752228	70.91	3140	3145	3005	4080	2200	3140	3088.89	10.66	-97373	3280	3210	3145	3075	3010	3177	3042	452	940	500	2320	5	1	90393576	2829	18.63	5.51	12	0.83	168.00	568.00	4940	20230711	-36.64	1395	20221114	124.37	4940	-36.64	20230711	1835	70.57	20230102	4940	-36.64	20230711	1395	124.37	20221114	1.55	N	036620	500	451 억	9639971	N	N	55	N	N
91	20231016	150356	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3095	-45	5	-1.43	2182140390	707053	66.65	3140	3145	3005	4080	2200	3140	3086.25	10.66	-90078	3280	3210	3145	3075	3010	3177	3042	452	940	500	2320	5	1	90393576	2798	18.42	5.45	12	0.78	168.00	568.00	4940	20230711	-37.35	1395	20221114	121.86	4940	-37.35	20230711	1835	68.66	20230102	4940	-37.35	20230711	1395	121.86	20221114	1.55	N	036620	500	451 억	9639971	N	N	0	N	N
92	20231016	140356	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3120	-20	5	-0.64	1863955215	604683	57.00	3140	3145	3005	4080	2200	3140	3082.53	10.66	-67642	3280	3210	3145	3075	3010	3177	3042	452	940	500	2320	5	1	90393576	2820	18.57	5.49	12	0.67	168.00	568.00	4940	20230711	-36.84	1395	20221114	123.66	4940	-36.84	20230711	1835	70.03	20230102	4940	-36.84	20230711	1395	123.66	20221114	1.55	N	036620	500	451 억	9639971	N	N	0	N	N
93	20231016	130355	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3080	-60	5	-1.91	1636426725	531245	50.08	3140	3145	3005	4080	2200	3140	3080.36	10.66	-47295	3280	3210	3145	3075	3010	3177	3042	452	940	500	2320	5	1	90393576	2784	18.33	5.42	12	0.59	168.00	568.00	4940	20230711	-37.65	1395	20221114	120.79	4940	-37.65	20230711	1835	67.85	20230102	4940	-37.65	20230711	1395	120.79	20221114	1.55	N	036620	500	451 억	9639971	N	N	0	N	N
94	20231016	120355	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3085	-55	5	-1.75	1412556830	458389	43.21	3140	3145	3005	4080	2200	3140	3081.57	10.66	-49388	3280	3210	3145	3075	3010	3177	3042	452	940	500	2320	5	1	90393576	2789	18.36	5.43	12	0.51	168.00	568.00	4940	20230711	-37.55	1395	20221114	121.15	4940	-37.55	20230711	1835	68.12	20230102	4940	-37.55	20230711	1395	121.15	20221114	1.55	N	036620	500	451 억	9639971	N	N	0	N	N
95	20231016	110354	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3060	-80	5	-2.55	1215399770	394286	37.17	3140	3145	3005	4080	2200	3140	3082.53	10.66	-41846	3280	3210	3145	3075	3010	3177	3042	452	940	500	2320	5	1	90393576	2766	18.21	5.39	12	0.44	168.00	568.00	4940	20230711	-38.06	1395	20221114	119.35	4940	-38.06	20230711	1835	66.76	20230102	4940	-38.06	20230711	1395	119.35	20221114	1.55	N	036620	500	451 억	9639971	N	N	0	N	N
96	20231016	100351	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3090	-50	5	-1.59	793628365	258093	24.33	3140	3145	3005	4080	2200	3140	3074.97	10.66	-2496	3280	3210	3145	3075	3010	3177	3042	452	940	500	2320	5	1	90393576	2793	18.39	5.44	12	0.29	168.00	568.00	4940	20230711	-37.45	1395	20221114	121.51	4940	-37.45	20230711	1835	68.39	20230102	4940	-37.45	20230711	1395	121.51	20221114	1.55	N	036620	500	451 억	9639971	N	N	0	N	N
97	20231016	090353	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3090	-50	5	-1.59	48938510	15791	1.49	3140	3145	3020	4080	2200	3140	3099.14	10.66	-7654	3280	3210	3145	3075	3010	3177	3042	452	940	500	2320	5	1	90393576	2793	18.39	5.44	12	0.02	168.00	568.00	4940	20230711	-37.45	1395	20221114	121.51	4940	-37.45	20230711	1835	68.39	20230102	4940	-37.45	20230711	1395	121.51	20221114	1.55	N	036620	500	451 억	9639971	N	N	0	N	N
98	20231012	160401	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3195	-60	5	-1.84	1421269885	441726	96.76	3245	3295	3155	4230	2280	3255	3217.58	10.16	17705	3351	3302	3251	3202	3151	3327	3227	452	975	500	2400	5	1	90393576	2888	19.02	5.62	12	0.49	168.00	568.00	4940	20230711	-35.32	1395	20221114	129.03	4940	-35.32	20230711	1835	74.11	20230102	4940	-35.32	20230711	1395	129.03	20221114	1.66	N	036620	500	451 억	9181768	N	N	0	N	N
99	20231012	150355	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3185	-70	5	-2.15	1279569455	397381	87.04	3245	3295	3155	4230	2280	3255	3220.01	10.16	25736	3351	3302	3251	3202	3151	3327	3227	452	975	500	2400	5	1	90393576	2879	18.96	5.61	12	0.44	168.00	568.00	4940	20230711	-35.53	1395	20221114	128.32	4940	-35.53	20230711	1835	73.57	20230102	4940	-35.53	20230711	1395	128.32	20221114	1.66	N	036620	500	451 억	9181768	N	N	0	N	N
100	20231012	140354	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3205	-50	5	-1.54	828599100	255719	56.01	3245	3295	3200	4230	2280	3255	3240.27	10.16	-12337	3351	3302	3251	3202	3151	3327	3227	452	975	500	2400	5	1	90393576	2897	19.08	5.64	12	0.28	168.00	568.00	4940	20230711	-35.12	1395	20221114	129.75	4940	-35.12	20230711	1835	74.66	20230102	4940	-35.12	20230711	1395	129.75	20221114	1.66	N	036620	500	451 억	9181768	N	N	0	N	N
101	20231012	130355	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3250	-5	5	-0.15	567966820	174795	38.29	3245	3295	3220	4230	2280	3255	3249.33	10.16	-11143	3351	3302	3251	3202	3151	3327	3227	452	975	500	2400	5	1	90393576	2938	19.35	5.72	12	0.19	168.00	568.00	4940	20230711	-34.21	1395	20221114	132.97	4940	-34.21	20230711	1835	77.11	20230102	4940	-34.21	20230711	1395	132.97	20221114	1.66	N	036620	500	451 억	9181768	N	N	0	N	N
102	20231012	120402	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3220	-35	5	-1.08	480884655	147957	32.41	3245	3295	3220	4230	2280	3255	3250.16	10.16	-7235	3351	3302	3251	3202	3151	3327	3227	452	975	500	2400	5	1	90393576	2911	19.17	5.67	12	0.16	168.00	568.00	4940	20230711	-34.82	1395	20221114	130.82	4940	-34.82	20230711	1835	75.48	20230102	4940	-34.82	20230711	1395	130.82	20221114	1.66	N	036620	500	451 억	9181768	N	N	0	N	N
103	20231012	110358	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3240	-15	5	-0.46	337322005	103513	22.67	3245	3295	3235	4230	2280	3255	3258.74	10.16	13457	3351	3302	3251	3202	3151	3327	3227	452	975	500	2400	5	1	90393576	2929	19.29	5.70	12	0.11	168.00	568.00	4940	20230711	-34.41	1395	20221114	132.26	4940	-34.41	20230711	1835	76.57	20230102	4940	-34.41	20230711	1395	132.26	20221114	1.66	N	036620	500	451 억	9181768	N	N	0	N	N
104	20231012	100358	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3245	-10	5	-0.31	166547840	50975	11.17	3245	3295	3245	4230	2280	3255	3267.25	10.16	-5891	3351	3302	3251	3202	3151	3327	3227	452	975	500	2400	5	1	90393576	2933	19.32	5.71	12	0.06	168.00	568.00	4940	20230711	-34.31	1395	20221114	132.62	4940	-34.31	20230711	1835	76.84	20230102	4940	-34.31	20230711	1395	132.62	20221114	1.66	N	036620	500	451 억	9181768	N	N	0	N	N
105	20231012	090359	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3275	20	2	0.61	16970990	5224	1.14	3245	3275	3245	4230	2280	3255	3248.66	10.16	802	3351	3302	3251	3202	3151	3327	3227	452	975	500	2400	5	1	90393576	2960	19.49	5.77	12	0.01	168.00	568.00	4940	20230711	-33.70	1395	20221114	134.77	4940	-33.70	20230711	1835	78.47	20230102	4940	-33.70	20230711	1395	134.77	20221114	1.66	N	036620	500	451 억	9181768	N	N	0	N	N
106	20231011	160356	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3255	120	2	3.83	1480289065	456130	46.34	3225	3300	3200	4075	2195	3135	3245.31	10.08	5716	3431	3282	3201	3052	2971	3242	3012	452	940	500	2310	5	1	90393576	2942	19.38	5.73	12	0.50	168.00	568.00	4940	20230711	-34.11	1395	20221114	133.33	4940	-34.11	20230711	1835	77.38	20230102	4940	-34.11	20230711	1395	133.33	20221114	1.70	N	036620	500	451 억	9109257	N	N	0	N	N
107	20231011	150356	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3230	95	2	3.03	1410356075	434587	44.15	3225	3300	3200	4075	2195	3135	3245.28	10.08	4343	3431	3282	3201	3052	2971	3242	3012	452	940	500	2310	5	1	90393576	2920	19.23	5.69	12	0.48	168.00	568.00	4940	20230711	-34.62	1395	20221114	131.54	4940	-34.62	20230711	1835	76.02	20230102	4940	-34.62	20230711	1395	131.54	20221114	1.70	N	036620	500	451 억	9109257	N	N	0	N	N
108	20231011	140400	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3225	90	2	2.87	1156682195	356201	36.19	3225	3300	3200	4075	2195	3135	3247.27	10.08	12683	3431	3282	3201	3052	2971	3242	3012	452	940	500	2310	5	1	90393576	2915	19.20	5.68	12	0.39	168.00	568.00	4940	20230711	-34.72	1395	20221114	131.18	4940	-34.72	20230711	1835	75.75	20230102	4940	-34.72	20230711	1395	131.18	20221114	1.70	N	036620	500	451 억	9109257	N	N	0	N	N
109	20231011	130353	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3230	95	2	3.03	940956870	289619	29.42	3225	3300	3200	4075	2195	3135	3248.95	10.08	42687	3431	3282	3201	3052	2971	3242	3012	452	940	500	2310	5	1	90393576	2920	19.23	5.69	12	0.32	168.00	568.00	4940	20230711	-34.62	1395	20221114	131.54	4940	-34.62	20230711	1835	76.02	20230102	4940	-34.62	20230711	1395	131.54	20221114	1.70	N	036620	500	451 억	9109257	N	N	0	N	N
110	20231011	120401	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3230	95	2	3.03	831351770	255804	25.99	3225	3300	3200	4075	2195	3135	3249.96	10.08	50120	3431	3282	3201	3052	2971	3242	3012	452	940	500	2310	5	1	90393576	2920	19.23	5.69	12	0.28	168.00	568.00	4940	20230711	-34.62	1395	20221114	131.54	4940	-34.62	20230711	1835	76.02	20230102	4940	-34.62	20230711	1395	131.54	20221114	1.70	N	036620	500	451 억	9109257	N	N	0	N	N
111	20231011	110357	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3245	110	2	3.51	658104035	202202	20.54	3225	3300	3200	4075	2195	3135	3254.69	10.08	38622	3431	3282	3201	3052	2971	3242	3012	452	940	500	2310	5	1	90393576	2933	19.32	5.71	12	0.22	168.00	568.00	4940	20230711	-34.31	1395	20221114	132.62	4940	-34.31	20230711	1835	76.84	20230102	4940	-34.31	20230711	1395	132.62	20221114	1.70	N	036620	500	451 억	9109257	N	N	0	N	N
112	20231011	100355	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3250	115	2	3.67	442479180	135602	13.78	3225	3300	3200	4075	2195	3135	3263.07	10.08	18056	3431	3282	3201	3052	2971	3242	3012	452	940	500	2310	5	1	90393576	2938	19.35	5.72	12	0.15	168.00	568.00	4940	20230711	-34.21	1395	20221114	132.97	4940	-34.21	20230711	1835	77.11	20230102	4940	-34.21	20230711	1395	132.97	20221114	1.70	N	036620	500	451 억	9109257	N	N	0	N	N
113	20231011	090357	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3225	90	2	2.87	98240125	30227	3.07	3225	3290	3200	4075	2195	3135	3250.08	10.08	5648	3431	3282	3201	3052	2971	3242	3012	452	940	500	2310	5	1	90393576	2915	19.20	5.68	12	0.03	168.00	568.00	4940	20230711	-34.72	1395	20221114	131.18	4940	-34.72	20230711	1835	75.75	20230102	4940	-34.72	20230711	1395	131.18	20221114	1.70	N	036620	500	451 억	9109257	N	N	0	N	N
114	20231010	160353	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3135	-195	5	-5.86	3172030980	980851	197.14	3350	3350	3120	4325	2335	3330	3234.04	9.84	203143	3446	3387	3331	3272	3216	3417	3302	452	995	500	2460	5	1	90393576	2834	18.66	5.52	12	1.09	168.00	568.00	4940	20230711	-36.54	1395	20221114	124.73	4940	-36.54	20230711	1835	70.84	20230102	4940	-36.54	20230711	1395	124.73	20221114	1.70	N	036620	500	451 억	8898737	N	N	0	N	N
115	20231010	150353	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3195	-135	5	-4.05	2854424570	880353	176.94	3350	3350	3180	4325	2335	3330	3242.36	9.84	185477	3446	3387	3331	3272	3216	3417	3302	452	995	500	2460	5	1	90393576	2888	19.02	5.62	12	0.97	168.00	568.00	4940	20230711	-35.32	1395	20221114	129.03	4940	-35.32	20230711	1835	74.11	20230102	4940	-35.32	20230711	1395	129.03	20221114	1.70	N	036620	500	451 억	8898737	N	N	0	N	N
116	20231010	140352	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3210	-120	5	-3.60	2531068155	779348	156.64	3350	3350	3200	4325	2335	3330	3247.67	9.84	158798	3446	3387	3331	3272	3216	3417	3302	452	995	500	2460	5	1	90393576	2902	19.11	5.65	12	0.86	168.00	568.00	4940	20230711	-35.02	1395	20221114	130.11	4940	-35.02	20230711	1835	74.93	20230102	4940	-35.02	20230711	1395	130.11	20221114	1.70	N	036620	500	451 억	8898737	N	N	0	N	N
117	20231010	130350	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3225	-105	5	-3.15	1771783925	543088	109.15	3350	3350	3220	4325	2335	3330	3262.43	9.84	81187	3446	3387	3331	3272	3216	3417	3302	452	995	500	2460	5	1	90393576	2915	19.20	5.68	12	0.60	168.00	568.00	4940	20230711	-34.72	1395	20221114	131.18	4940	-34.72	20230711	1835	75.75	20230102	4940	-34.72	20230711	1395	131.18	20221114	1.70	N	036620	500	451 억	8898737	N	N	0	N	N
118	20231010	120352	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3260	-70	5	-2.10	1333979245	407836	81.97	3350	3350	3235	4325	2335	3330	3270.87	9.84	51545	3446	3387	3331	3272	3216	3417	3302	452	995	500	2460	5	1	90393576	2947	19.40	5.74	12	0.45	168.00	568.00	4940	20230711	-34.01	1395	20221114	133.69	4940	-34.01	20230711	1835	77.66	20230102	4940	-34.01	20230711	1395	133.69	20221114	1.70	N	036620	500	451 억	8898737	N	N	0	N	N
119	20231010	110344	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3265	-65	5	-1.95	1047913120	319862	64.29	3350	3350	3235	4325	2335	3330	3276.14	9.84	55127	3446	3387	3331	3272	3216	3417	3302	452	995	500	2460	5	1	90393576	2951	19.43	5.75	12	0.35	168.00	568.00	4940	20230711	-33.91	1395	20221114	134.05	4940	-33.91	20230711	1835	77.93	20230102	4940	-33.91	20230711	1395	134.05	20221114	1.70	N	036620	500	451 억	8898737	N	N	0	N	N
120	20231010	100348	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3290	-40	5	-1.20	808755640	247070	49.66	3350	3350	3235	4325	2335	3330	3273.39	9.84	47221	3446	3387	3331	3272	3216	3417	3302	452	995	500	2460	5	1	90393576	2974	19.58	5.79	12	0.27	168.00	568.00	4940	20230711	-33.40	1395	20221114	135.84	4940	-33.40	20230711	1835	79.29	20230102	4940	-33.40	20230711	1395	135.84	20221114	1.70	N	036620	500	451 억	8898737	N	N	0	N	N
121	20231010	090349	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3305	-25	5	-0.75	91348985	27441	5.52	3350	3350	3305	4325	2335	3330	3328.92	9.84	-15548	3446	3387	3331	3272	3216	3417	3302	452	995	500	2460	5	1	90393576	2988	19.67	5.82	12	0.03	168.00	568.00	4940	20230711	-33.10	1395	20221114	136.92	4940	-33.10	20230711	1835	80.11	20230102	4940	-33.10	20230711	1395	136.92	20221114	1.70	N	036620	500	451 억	8898737	N	N	0	N	N
122	20231006	160351	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3330	20	2	0.60	1666055055	497545	64.94	3275	3390	3275	4300	2320	3310	3348.57	9.92	-70424	3553	3431	3368	3246	3183	3400	3215	452	990	500	2440	5	1	90393576	3010	19.82	5.86	12	0.55	168.00	568.00	4940	20230711	-32.59	1395	20221114	138.71	4940	-32.59	20230711	1835	81.47	20230102	4940	-32.59	20230711	1395	138.71	20221114	1.73	N	036620	500	451 억	8967567	N	N	0	N	N
123	20231006	150345	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3335	25	2	0.76	1521225145	454249	59.29	3275	3390	3275	4300	2320	3310	3348.88	9.92	-43914	3553	3431	3368	3246	3183	3400	3215	452	990	500	2440	5	1	90393576	3015	19.85	5.87	12	0.50	168.00	568.00	4940	20230711	-32.49	1395	20221114	139.07	4940	-32.49	20230711	1835	81.74	20230102	4940	-32.49	20230711	1395	139.07	20221114	1.73	N	036620	500	451 억	8967567	N	N	0	N	N
124	20231006	140345	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3360	50	2	1.51	1347871305	402392	52.52	3275	3390	3275	4300	2320	3310	3349.65	9.92	-20936	3553	3431	3368	3246	3183	3400	3215	452	990	500	2440	5	1	90393576	3037	20.00	5.92	12	0.45	168.00	568.00	4940	20230711	-31.98	1395	20221114	140.86	4940	-31.98	20230711	1835	83.11	20230102	4940	-31.98	20230711	1395	140.86	20221114	1.73	N	036620	500	451 억	8967567	N	N	0	N	N
125	20231006	130344	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3355	45	2	1.36	1272112295	379766	49.57	3275	3390	3275	4300	2320	3310	3349.73	9.92	-23044	3553	3431	3368	3246	3183	3400	3215	452	990	500	2440	5	1	90393576	3033	19.97	5.91	12	0.42	168.00	568.00	4940	20230711	-32.09	1395	20221114	140.50	4940	-32.09	20230711	1835	82.83	20230102	4940	-32.09	20230711	1395	140.50	20221114	1.73	N	036620	500	451 억	8967567	N	N	0	N	N
126	20231006	120341	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3345	35	2	1.06	1218163220	363668	47.47	3275	3390	3275	4300	2320	3310	3349.66	9.92	-28668	3553	3431	3368	3246	3183	3400	3215	452	990	500	2440	5	1	90393576	3024	19.91	5.89	12	0.40	168.00	568.00	4940	20230711	-32.29	1395	20221114	139.78	4940	-32.29	20230711	1835	82.29	20230102	4940	-32.29	20230711	1395	139.78	20221114	1.73	N	036620	500	451 억	8967567	N	N	0	N	N
127	20231006	110339	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3355	45	2	1.36	1138762380	339943	44.37	3275	3390	3275	4300	2320	3310	3349.86	9.92	-27135	3553	3431	3368	3246	3183	3400	3215	452	990	500	2440	5	1	90393576	3033	19.97	5.91	12	0.38	168.00	568.00	4940	20230711	-32.09	1395	20221114	140.50	4940	-32.09	20230711	1835	82.83	20230102	4940	-32.09	20230711	1395	140.50	20221114	1.73	N	036620	500	451 억	8967567	N	N	0	N	N
128	20231006	100341	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3345	35	2	1.06	495958680	149204	19.47	3275	3360	3275	4300	2320	3310	3324.03	9.92	34847	3553	3431	3368	3246	3183	3400	3215	452	990	500	2440	5	1	90393576	3024	19.91	5.89	12	0.17	168.00	568.00	4940	20230711	-32.29	1395	20221114	139.78	4940	-32.29	20230711	1835	82.29	20230102	4940	-32.29	20230711	1395	139.78	20221114	1.73	N	036620	500	451 억	8967567	N	N	0	N	N
129	20231006	090337	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3330	20	2	0.60	121931170	37162	4.85	3275	3330	3275	4300	2320	3310	3281.07	9.92	6108	3553	3431	3368	3246	3183	3400	3215	452	990	500	2440	5	1	90393576	3010	19.82	5.86	12	0.04	168.00	568.00	4940	20230711	-32.59	1395	20221114	138.71	4940	-32.59	20230711	1835	81.47	20230102	4940	-32.59	20230711	1395	138.71	20221114	1.73	N	036620	500	451 억	8967567	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History