KissMeData/031330/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 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	160408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2535	-25	5	-0.98	259655690	102256	216.80	2575	2580	2520	3325	1795	2560	2539.28	4.22	-26066	2596	2577	2551	2532	2506	2587	2542	500	765	500	1840	5	1	99995067	2535	4.39	0.69	12	0.10	578.00	3685.00	3270	20230530	-22.48	2380	20230817	6.51	3270	-22.48	20230530	2380	6.51	20230817	3270	-22.48	20230530	2380	6.51	20230817	1.02	N	031330	500	499 억	4222506	N	N	0	N	N
3	20231031	150413	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2530	-30	5	-1.17	231711830	91207	193.37	2575	2580	2520	3325	1795	2560	2540.50	4.22	-24642	2596	2577	2551	2532	2506	2587	2542	500	765	500	1840	5	1	99995067	2530	4.38	0.69	12	0.09	578.00	3685.00	3270	20230530	-22.63	2380	20230817	6.30	3270	-22.63	20230530	2380	6.30	20230817	3270	-22.63	20230530	2380	6.30	20230817	1.02	N	031330	500	499 억	4222506	N	N	0	N	N
4	20231031	140417	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2535	-25	5	-0.98	161720570	63483	134.59	2575	2580	2530	3325	1795	2560	2547.46	4.22	-21972	2596	2577	2551	2532	2506	2587	2542	500	765	500	1840	5	1	99995067	2535	4.39	0.69	12	0.06	578.00	3685.00	3270	20230530	-22.48	2380	20230817	6.51	3270	-22.48	20230530	2380	6.51	20230817	3270	-22.48	20230530	2380	6.51	20230817	1.02	N	031330	500	499 억	4222506	N	N	0	N	N
5	20231031	130414	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2540	-20	5	-0.78	139435615	54685	115.94	2575	2580	2530	3325	1795	2560	2549.80	4.22	-19778	2596	2577	2551	2532	2506	2587	2542	500	765	500	1840	5	1	99995067	2540	4.39	0.69	12	0.05	578.00	3685.00	3270	20230530	-22.32	2380	20230817	6.72	3270	-22.32	20230530	2380	6.72	20230817	3270	-22.32	20230530	2380	6.72	20230817	1.02	N	031330	500	499 억	4222506	N	N	0	N	N
6	20231031	120410	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2545	-15	5	-0.59	109992860	43080	91.34	2575	2580	2540	3325	1795	2560	2553.22	4.22	-15516	2596	2577	2551	2532	2506	2587	2542	500	765	500	1840	5	1	99995067	2545	4.40	0.69	12	0.04	578.00	3685.00	3270	20230530	-22.17	2380	20230817	6.93	3270	-22.17	20230530	2380	6.93	20230817	3270	-22.17	20230530	2380	6.93	20230817	1.02	N	031330	500	499 억	4222506	N	N	0	N	N
7	20231031	110422	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2555	-5	5	-0.20	76242185	29828	63.24	2575	2580	2545	3325	1795	2560	2556.06	4.22	-12774	2596	2577	2551	2532	2506	2587	2542	500	765	500	1840	5	1	99995067	2555	4.42	0.69	12	0.03	578.00	3685.00	3270	20230530	-21.87	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3270	-21.87	20230530	2380	7.35	20230817	1.02	N	031330	500	499 억	4222506	N	N	0	N	N
8	20231031	100417	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2555	-5	5	-0.20	49198470	19236	40.78	2575	2580	2545	3325	1795	2560	2557.62	4.22	-8042	2596	2577	2551	2532	2506	2587	2542	500	765	500	1840	5	1	99995067	2555	4.42	0.69	12	0.02	578.00	3685.00	3270	20230530	-21.87	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3270	-21.87	20230530	2380	7.35	20230817	1.02	N	031330	500	499 억	4222506	N	N	0	N	N
9	20231031	090412	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2580	20	2	0.78	1076405	418	0.89	2575	2580	2575	3325	1795	2560	2575.17	4.22	3	2596	2577	2551	2532	2506	2587	2542	500	765	500	1840	5	1	99995067	2580	4.46	0.70	12	0.00	578.00	3685.00	3270	20230530	-21.10	2380	20230817	8.40	3270	-21.10	20230530	2380	8.40	20230817	3270	-21.10	20230530	2380	8.40	20230817	1.02	N	031330	500	499 억	4222506	N	N	0	N	N
10	20231030	160409	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	0	3	0.00	119890840	47066	51.55	2535	2570	2525	3325	1795	2560	2547.29	4.22	2557	2603	2581	2553	2531	2503	2567	2517	500	765	500	1840	5	1	99995067	2560	4.43	0.69	12	0.05	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.02	N	031330	500	499 억	4220109	N	N	0	N	N
11	20231030	150401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	0	3	0.00	114490325	44954	49.24	2535	2570	2525	3325	1795	2560	2546.83	4.22	2568	2603	2581	2553	2531	2503	2567	2517	500	765	500	1840	5	1	99995067	2560	4.43	0.69	12	0.04	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.02	N	031330	500	499 억	4220109	N	N	0	N	N
12	20231030	140402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2565	5	2	0.20	107625420	42270	46.30	2535	2570	2525	3325	1795	2560	2546.14	4.22	3117	2603	2581	2553	2531	2503	2567	2517	500	765	500	1840	5	1	99995067	2565	4.44	0.70	12	0.04	578.00	3685.00	3270	20230530	-21.56	2380	20230817	7.77	3270	-21.56	20230530	2380	7.77	20230817	3270	-21.56	20230530	2380	7.77	20230817	1.02	N	031330	500	499 억	4220109	N	N	0	N	N
13	20231030	130402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2570	10	2	0.39	101503085	39879	43.68	2535	2570	2525	3325	1795	2560	2545.28	4.22	3313	2603	2581	2553	2531	2503	2567	2517	500	765	500	1840	5	1	99995067	2570	4.45	0.70	12	0.04	578.00	3685.00	3270	20230530	-21.41	2380	20230817	7.98	3270	-21.41	20230530	2380	7.98	20230817	3270	-21.41	20230530	2380	7.98	20230817	1.02	N	031330	500	499 억	4220109	N	N	0	N	N
14	20231030	120356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	0	3	0.00	93308695	36682	40.18	2535	2570	2525	3325	1795	2560	2543.72	4.22	3374	2603	2581	2553	2531	2503	2567	2517	500	765	500	1840	5	1	99995067	2560	4.43	0.69	12	0.04	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.02	N	031330	500	499 억	4220109	N	N	0	N	N
15	20231030	110357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2565	5	2	0.20	81443370	32049	35.11	2535	2565	2525	3325	1795	2560	2541.21	4.22	3953	2603	2581	2553	2531	2503	2567	2517	500	765	500	1840	5	1	99995067	2565	4.44	0.70	12	0.03	578.00	3685.00	3270	20230530	-21.56	2380	20230817	7.77	3270	-21.56	20230530	2380	7.77	20230817	3270	-21.56	20230530	2380	7.77	20230817	1.02	N	031330	500	499 억	4220109	N	N	0	N	N
16	20231030	100400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2555	-5	5	-0.20	69435305	27349	29.96	2535	2560	2525	3325	1795	2560	2538.86	4.22	2974	2603	2581	2553	2531	2503	2567	2517	500	765	500	1840	5	1	99995067	2555	4.42	0.69	12	0.03	578.00	3685.00	3270	20230530	-21.87	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3270	-21.87	20230530	2380	7.35	20230817	1.02	N	031330	500	499 억	4220109	N	N	0	N	N
17	20231030	090355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	-10	5	-0.39	7520935	2961	3.24	2535	2560	2535	3325	1795	2560	2540.00	4.22	161	2603	2581	2553	2531	2503	2567	2517	500	765	500	1840	5	1	99995067	2550	4.41	0.69	12	0.00	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.02	N	031330	500	499 억	4220109	N	N	0	N	N
18	20231027	160342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	10	2	0.39	231355760	90641	84.54	2575	2575	2525	3315	1785	2550	2552.44	4.21	6098	2590	2570	2555	2535	2520	2562	2527	500	765	500	1830	5	1	99995067	2560	4.43	0.69	12	0.09	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.03	N	031330	500	499 억	4214015	N	N	0	N	N
19	20231027	150358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	0	3	0.00	205895330	80642	75.21	2575	2575	2525	3315	1785	2550	2553.20	4.21	7390	2590	2570	2555	2535	2520	2562	2527	500	765	500	1830	5	1	99995067	2550	4.41	0.69	12	0.08	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.03	N	031330	500	499 억	4214015	N	N	0	N	N
20	20231027	140357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	0	3	0.00	185461780	72619	67.73	2575	2575	2525	3315	1785	2550	2553.90	4.21	8842	2590	2570	2555	2535	2520	2562	2527	500	765	500	1830	5	1	99995067	2550	4.41	0.69	12	0.07	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.03	N	031330	500	499 억	4214015	N	N	0	N	N
21	20231027	130354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	0	3	0.00	170469465	66738	62.24	2575	2575	2525	3315	1785	2550	2554.31	4.21	9862	2590	2570	2555	2535	2520	2562	2527	500	765	500	1830	5	1	99995067	2550	4.41	0.69	12	0.07	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.03	N	031330	500	499 억	4214015	N	N	0	N	N
22	20231027	120359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2565	15	2	0.59	140640900	55065	51.36	2575	2575	2525	3315	1785	2550	2554.09	4.21	11269	2590	2570	2555	2535	2520	2562	2527	500	765	500	1830	5	1	99995067	2565	4.44	0.70	12	0.06	578.00	3685.00	3270	20230530	-21.56	2380	20230817	7.77	3270	-21.56	20230530	2380	7.77	20230817	3270	-21.56	20230530	2380	7.77	20230817	1.03	N	031330	500	499 억	4214015	N	N	0	N	N
23	20231027	110402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2555	5	2	0.20	110646540	43331	40.41	2575	2575	2525	3315	1785	2550	2553.52	4.21	2962	2590	2570	2555	2535	2520	2562	2527	500	765	500	1830	5	1	99995067	2555	4.42	0.69	12	0.04	578.00	3685.00	3270	20230530	-21.87	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3270	-21.87	20230530	2380	7.35	20230817	1.03	N	031330	500	499 억	4214015	N	N	0	N	N
24	20231027	100358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	0	3	0.00	56170610	22005	20.52	2575	2575	2525	3315	1785	2550	2552.63	4.21	-1882	2590	2570	2555	2535	2520	2562	2527	500	765	500	1830	5	1	99995067	2550	4.41	0.69	12	0.02	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.03	N	031330	500	499 억	4214015	N	N	0	N	N
25	20231027	090355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	10	2	0.39	6939810	2722	2.54	2575	2575	2525	3315	1785	2550	2549.53	4.21	-40	2590	2570	2555	2535	2520	2562	2527	500	765	500	1830	5	1	99995067	2560	4.43	0.69	12	0.00	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.03	N	031330	500	499 억	4214015	N	N	0	N	N
26	20231026	160352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	-50	5	-1.92	268401505	105083	151.69	2575	2575	2540	3380	1820	2600	2554.21	4.21	1514	2640	2620	2600	2580	2560	2630	2590	500	780	500	1870	5	1	99995067	2550	4.41	0.69	12	0.11	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.04	N	031330	500	499 억	4206991	N	N	0	N	N
27	20231026	150352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2555	-45	5	-1.73	223734060	87573	126.41	2575	2575	2540	3380	1820	2600	2554.83	4.21	-727	2640	2620	2600	2580	2560	2630	2590	500	780	500	1870	5	1	99995067	2555	4.42	0.69	12	0.09	578.00	3685.00	3270	20230530	-21.87	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3270	-21.87	20230530	2380	7.35	20230817	1.04	N	031330	500	499 억	4206991	N	N	0	N	N
28	20231026	140353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2555	-45	5	-1.73	204769755	80146	115.69	2575	2575	2540	3380	1820	2600	2554.96	4.21	-1929	2640	2620	2600	2580	2560	2630	2590	500	780	500	1870	5	1	99995067	2555	4.42	0.69	12	0.08	578.00	3685.00	3270	20230530	-21.87	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3270	-21.87	20230530	2380	7.35	20230817	1.04	N	031330	500	499 억	4206991	N	N	0	N	N
29	20231026	130353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	-40	5	-1.54	146624500	57387	82.84	2575	2575	2540	3380	1820	2600	2555.01	4.21	-3995	2640	2620	2600	2580	2560	2630	2590	500	780	500	1870	5	1	99995067	2560	4.43	0.69	12	0.06	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.04	N	031330	500	499 억	4206991	N	N	0	N	N
30	20231026	120352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	-40	5	-1.54	117457685	45966	66.35	2575	2575	2540	3380	1820	2600	2555.32	4.21	-4809	2640	2620	2600	2580	2560	2630	2590	500	780	500	1870	5	1	99995067	2560	4.43	0.69	12	0.05	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.04	N	031330	500	499 억	4206991	N	N	0	N	N
31	20231026	110355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	-40	5	-1.54	86241720	33729	48.69	2575	2575	2540	3380	1820	2600	2556.90	4.21	-781	2640	2620	2600	2580	2560	2630	2590	500	780	500	1870	5	1	99995067	2560	4.43	0.69	12	0.03	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.04	N	031330	500	499 억	4206991	N	N	0	N	N
32	20231026	100355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2555	-45	5	-1.73	72834175	28488	41.12	2575	2575	2540	3380	1820	2600	2556.66	4.21	-213	2640	2620	2600	2580	2560	2630	2590	500	780	500	1870	5	1	99995067	2555	4.42	0.69	12	0.03	578.00	3685.00	3270	20230530	-21.87	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3270	-21.87	20230530	2380	7.35	20230817	1.04	N	031330	500	499 억	4206991	N	N	0	N	N
33	20231026	090353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	-40	5	-1.54	7531325	2943	4.25	2575	2575	2545	3380	1820	2600	2559.06	4.21	112	2640	2620	2600	2580	2560	2630	2590	500	780	500	1870	5	1	99995067	2560	4.43	0.69	12	0.00	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.04	N	031330	500	499 억	4206991	N	N	0	N	N
34	20231025	160354	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2600	20	2	0.78	179617890	69058	69.71	2580	2620	2580	3350	1810	2580	2600.97	4.20	8095	2626	2602	2556	2532	2486	2615	2545	500	770	500	1850	5	1	99995067	2600	4.50	0.71	12	0.07	578.00	3685.00	3270	20230530	-20.49	2380	20230817	9.24	3270	-20.49	20230530	2380	9.24	20230817	3270	-20.49	20230530	2380	9.24	20230817	1.05	N	031330	500	499 억	4198516	N	N	0	N	N
35	20231025	150355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2605	25	2	0.97	168622375	64829	65.44	2580	2620	2580	3350	1810	2580	2601.03	4.20	7869	2626	2602	2556	2532	2486	2615	2545	500	770	500	1850	5	1	99995067	2605	4.51	0.71	12	0.06	578.00	3685.00	3270	20230530	-20.34	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3270	-20.34	20230530	2380	9.45	20230817	1.05	N	031330	500	499 억	4198516	N	N	0	N	N
36	20231025	140352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2595	15	2	0.58	149164075	57352	57.89	2580	2620	2580	3350	1810	2580	2600.85	4.20	7826	2626	2602	2556	2532	2486	2615	2545	500	770	500	1850	5	1	99995067	2595	4.49	0.70	12	0.06	578.00	3685.00	3270	20230530	-20.64	2380	20230817	9.03	3270	-20.64	20230530	2380	9.03	20230817	3270	-20.64	20230530	2380	9.03	20230817	1.05	N	031330	500	499 억	4198516	N	N	0	N	N
37	20231025	130353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2595	15	2	0.58	144255055	55458	55.98	2580	2620	2580	3350	1810	2580	2601.16	4.20	7831	2626	2602	2556	2532	2486	2615	2545	500	770	500	1850	5	1	99995067	2595	4.49	0.70	12	0.06	578.00	3685.00	3270	20230530	-20.64	2380	20230817	9.03	3270	-20.64	20230530	2380	9.03	20230817	3270	-20.64	20230530	2380	9.03	20230817	1.05	N	031330	500	499 억	4198516	N	N	0	N	N
38	20231025	120352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2605	25	2	0.97	133085050	51160	51.64	2580	2620	2580	3350	1810	2580	2601.35	4.20	7707	2626	2602	2556	2532	2486	2615	2545	500	770	500	1850	5	1	99995067	2605	4.51	0.71	12	0.05	578.00	3685.00	3270	20230530	-20.34	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3270	-20.34	20230530	2380	9.45	20230817	1.05	N	031330	500	499 억	4198516	N	N	0	N	N
39	20231025	110352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2605	25	2	0.97	81982635	31559	31.86	2580	2615	2580	3350	1810	2580	2597.76	4.20	1365	2626	2602	2556	2532	2486	2615	2545	500	770	500	1850	5	1	99995067	2605	4.51	0.71	12	0.03	578.00	3685.00	3270	20230530	-20.34	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3270	-20.34	20230530	2380	9.45	20230817	1.05	N	031330	500	499 억	4198516	N	N	0	N	N
40	20231025	100351	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2595	15	2	0.58	51410455	19816	20.00	2580	2610	2580	3350	1810	2580	2594.39	4.20	-252	2626	2602	2556	2532	2486	2615	2545	500	770	500	1850	5	1	99995067	2595	4.49	0.70	12	0.02	578.00	3685.00	3270	20230530	-20.64	2380	20230817	9.03	3270	-20.64	20230530	2380	9.03	20230817	3270	-20.64	20230530	2380	9.03	20230817	1.05	N	031330	500	499 억	4198516	N	N	0	N	N
41	20231025	090352	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2605	25	2	0.97	10697370	4123	4.16	2580	2610	2580	3350	1810	2580	2594.56	4.20	-115	2626	2602	2556	2532	2486	2615	2545	500	770	500	1850	5	1	99995067	2605	4.51	0.71	12	0.00	578.00	3685.00	3270	20230530	-20.34	2380	20230817	9.45	3270	-20.34	20230530	2380	9.45	20230817	3270	-20.34	20230530	2380	9.45	20230817	1.05	N	031330	500	499 억	4198516	N	N	0	N	N
42	20231024	160345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2580	45	2	1.78	249875950	98441	81.95	2525	2580	2510	3295	1775	2535	2538.20	4.20	-385	2598	2566	2543	2511	2488	2555	2500	500	760	500	1820	5	1	99995067	2580	4.46	0.70	12	0.10	578.00	3685.00	3270	20230530	-21.10	2380	20230817	8.40	3270	-21.10	20230530	2380	8.40	20230817	3270	-21.10	20230530	2380	8.40	20230817	1.05	N	031330	500	499 억	4198512	N	N	0	N	N
43	20231024	150350	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2570	35	2	1.38	233548005	92100	76.67	2525	2575	2510	3295	1775	2535	2535.81	4.20	-1103	2598	2566	2543	2511	2488	2555	2500	500	760	500	1820	5	1	99995067	2570	4.45	0.70	12	0.09	578.00	3685.00	3270	20230530	-21.41	2380	20230817	7.98	3270	-21.41	20230530	2380	7.98	20230817	3270	-21.41	20230530	2380	7.98	20230817	1.05	N	031330	500	499 억	4198512	N	N	0	N	N
44	20231024	140343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	25	2	0.99	195608785	77293	64.35	2525	2565	2510	3295	1775	2535	2530.74	4.20	-3572	2598	2566	2543	2511	2488	2555	2500	500	760	500	1820	5	1	99995067	2560	4.43	0.69	12	0.08	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.05	N	031330	500	499 억	4198512	N	N	0	N	N
45	20231024	130349	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	15	2	0.59	179980230	71181	59.26	2525	2555	2510	3295	1775	2535	2528.49	4.20	-5893	2598	2566	2543	2511	2488	2555	2500	500	760	500	1820	5	1	99995067	2550	4.41	0.69	12	0.07	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.05	N	031330	500	499 억	4198512	N	N	0	N	N
46	20231024	120353	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2540	5	2	0.20	165566555	65519	54.54	2525	2550	2510	3295	1775	2535	2527.00	4.20	-6673	2598	2566	2543	2511	2488	2555	2500	500	760	500	1820	5	1	99995067	2540	4.39	0.69	12	0.07	578.00	3685.00	3270	20230530	-22.32	2380	20230817	6.72	3270	-22.32	20230530	2380	6.72	20230817	3270	-22.32	20230530	2380	6.72	20230817	1.05	N	031330	500	499 억	4198512	N	N	0	N	N
47	20231024	110348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2525	-10	5	-0.39	142329680	56363	46.92	2525	2550	2510	3295	1775	2535	2525.23	4.20	-10088	2598	2566	2543	2511	2488	2555	2500	500	760	500	1820	5	1	99995067	2525	4.37	0.69	12	0.06	578.00	3685.00	3270	20230530	-22.78	2380	20230817	6.09	3270	-22.78	20230530	2380	6.09	20230817	3270	-22.78	20230530	2380	6.09	20230817	1.05	N	031330	500	499 억	4198512	N	N	0	N	N
48	20231024	100346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2530	-5	5	-0.20	59151785	23326	19.42	2525	2550	2520	3295	1775	2535	2535.87	4.20	-2422	2598	2566	2543	2511	2488	2555	2500	500	760	500	1820	5	1	99995067	2530	4.38	0.69	12	0.02	578.00	3685.00	3270	20230530	-22.63	2380	20230817	6.30	3270	-22.63	20230530	2380	6.30	20230817	3270	-22.63	20230530	2380	6.30	20230817	1.05	N	031330	500	499 억	4198512	N	N	0	N	N
49	20231024	090348	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2545	10	2	0.39	4451430	1762	1.47	2525	2545	2525	3295	1775	2535	2526.35	4.20	336	2598	2566	2543	2511	2488	2555	2500	500	760	500	1820	5	1	99995067	2545	4.40	0.69	12	0.00	578.00	3685.00	3270	20230530	-22.17	2380	20230817	6.93	3270	-22.17	20230530	2380	6.93	20230817	3270	-22.17	20230530	2380	6.93	20230817	1.05	N	031330	500	499 억	4198512	N	N	0	N	N
50	20231023	160343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2535	-40	5	-1.55	305905610	119954	47.70	2575	2575	2520	3345	1805	2575	2550.19	4.22	-8007	2635	2605	2575	2545	2515	2590	2530	500	770	500	1850	5	1	99995067	2535	4.39	0.69	12	0.12	578.00	3685.00	3270	20230530	-22.48	2380	20230817	6.51	3270	-22.48	20230530	2380	6.51	20230817	3270	-22.48	20230530	2380	6.51	20230817	1.07	N	031330	500	499 억	4220998	N	N	698	N	N
51	20231023	150342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2535	-40	5	-1.55	248627615	97376	38.72	2575	2575	2520	3345	1805	2575	2553.27	4.22	-8921	2635	2605	2575	2545	2515	2590	2530	500	770	500	1850	5	1	99995067	2535	4.39	0.69	12	0.10	578.00	3685.00	3270	20230530	-22.48	2380	20230817	6.51	3270	-22.48	20230530	2380	6.51	20230817	3270	-22.48	20230530	2380	6.51	20230817	1.07	N	031330	500	499 억	4220998	N	N	698	N	N
52	20231023	140345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	-25	5	-0.97	202429755	79189	31.49	2575	2575	2520	3345	1805	2575	2556.29	4.22	-3467	2635	2605	2575	2545	2515	2590	2530	500	770	500	1850	5	1	99995067	2550	4.41	0.69	12	0.08	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.07	N	031330	500	499 억	4220998	N	N	698	N	N
53	20231023	130344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2555	-20	5	-0.78	163476920	63899	25.41	2575	2575	2520	3345	1805	2575	2558.36	4.22	-1934	2635	2605	2575	2545	2515	2590	2530	500	770	500	1850	5	1	99995067	2555	4.42	0.69	12	0.06	578.00	3685.00	3270	20230530	-21.87	2380	20230817	7.35	3270	-21.87	20230530	2380	7.35	20230817	3270	-21.87	20230530	2380	7.35	20230817	1.07	N	031330	500	499 억	4220998	N	N	698	N	N
54	20231023	120342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2550	-25	5	-0.97	139234555	54399	21.63	2575	2575	2520	3345	1805	2575	2559.51	4.22	-364	2635	2605	2575	2545	2515	2590	2530	500	770	500	1850	5	1	99995067	2550	4.41	0.69	12	0.05	578.00	3685.00	3270	20230530	-22.02	2380	20230817	7.14	3270	-22.02	20230530	2380	7.14	20230817	3270	-22.02	20230530	2380	7.14	20230817	1.07	N	031330	500	499 억	4220998	N	N	698	N	N
55	20231023	110343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2565	-10	5	-0.39	106560720	41621	16.55	2575	2575	2520	3345	1805	2575	2560.26	4.22	1005	2635	2605	2575	2545	2515	2590	2530	500	770	500	1850	5	1	99995067	2565	4.44	0.70	12	0.04	578.00	3685.00	3270	20230530	-21.56	2380	20230817	7.77	3270	-21.56	20230530	2380	7.77	20230817	3270	-21.56	20230530	2380	7.77	20230817	1.07	N	031330	500	499 억	4220998	N	N	698	N	N
56	20231023	100340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2575	0	3	0.00	83943840	32810	13.05	2575	2575	2520	3345	1805	2575	2558.48	4.22	1626	2635	2605	2575	2545	2515	2590	2530	500	770	500	1850	5	1	99995067	2575	4.46	0.70	12	0.03	578.00	3685.00	3270	20230530	-21.25	2380	20230817	8.19	3270	-21.25	20230530	2380	8.19	20230817	3270	-21.25	20230530	2380	8.19	20230817	1.07	N	031330	500	499 억	4220998	N	N	698	N	N
57	20231023	090347	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	-15	5	-0.58	6817395	2660	1.06	2575	2575	2560	3345	1805	2575	2562.93	4.22	26	2635	2605	2575	2545	2515	2590	2530	500	770	500	1850	5	1	99995067	2560	4.43	0.69	12	0.00	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.07	N	031330	500	499 억	4220998	N	N	698	N	N
58	20231020	160343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2575	-35	5	-1.34	637864040	248426	111.71	2605	2605	2545	3390	1830	2610	2567.60	4.27	-5139	2686	2647	2626	2587	2566	2637	2577	500	780	500	1870	5	1	99995067	2575	4.46	0.70	12	0.25	578.00	3685.00	3270	20230530	-21.25	2380	20230817	8.19	3270	-21.25	20230530	2380	8.19	20230817	3270	-21.25	20230530	2380	8.19	20230817	1.09	N	031330	500	499 억	4270466	N	N	698	N	N
59	20231020	150342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2580	-30	5	-1.15	614882650	239489	107.69	2605	2605	2545	3390	1830	2610	2567.46	4.27	-5746	2686	2647	2626	2587	2566	2637	2577	500	780	500	1870	5	1	99995067	2580	4.46	0.70	12	0.24	578.00	3685.00	3270	20230530	-21.10	2380	20230817	8.40	3270	-21.10	20230530	2380	8.40	20230817	3270	-21.10	20230530	2380	8.40	20230817	1.09	N	031330	500	499 억	4270466	N	N	0	N	N
60	20231020	140344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2590	-20	5	-0.77	558311655	217588	97.85	2605	2605	2545	3390	1830	2610	2565.90	4.27	-4664	2686	2647	2626	2587	2566	2637	2577	500	780	500	1870	5	1	99995067	2590	4.48	0.70	12	0.22	578.00	3685.00	3270	20230530	-20.80	2380	20230817	8.82	3270	-20.80	20230530	2380	8.82	20230817	3270	-20.80	20230530	2380	8.82	20230817	1.09	N	031330	500	499 억	4270466	N	N	0	N	N
61	20231020	130335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2565	-45	5	-1.72	500763250	195250	87.80	2605	2605	2545	3390	1830	2610	2564.71	4.27	-12299	2686	2647	2626	2587	2566	2637	2577	500	780	500	1870	5	1	99995067	2565	4.44	0.70	12	0.20	578.00	3685.00	3270	20230530	-21.56	2380	20230817	7.77	3270	-21.56	20230530	2380	7.77	20230817	3270	-21.56	20230530	2380	7.77	20230817	1.09	N	031330	500	499 억	4270466	N	N	0	N	N
62	20231020	120339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	-50	5	-1.92	451249300	175916	79.11	2605	2605	2545	3390	1830	2610	2565.12	4.27	-17020	2686	2647	2626	2587	2566	2637	2577	500	780	500	1870	5	1	99995067	2560	4.43	0.69	12	0.18	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.09	N	031330	500	499 억	4270466	N	N	0	N	N
63	20231020	110342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	-50	5	-1.92	407257760	158716	71.37	2605	2605	2545	3390	1830	2610	2565.93	4.27	-21016	2686	2647	2626	2587	2566	2637	2577	500	780	500	1870	5	1	99995067	2560	4.43	0.69	12	0.16	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.09	N	031330	500	499 억	4270466	N	N	0	N	N
64	20231020	100340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2560	-50	5	-1.92	281239920	109369	49.18	2605	2605	2550	3390	1830	2610	2571.45	4.27	-20733	2686	2647	2626	2587	2566	2637	2577	500	780	500	1870	5	1	99995067	2560	4.43	0.69	12	0.11	578.00	3685.00	3270	20230530	-21.71	2380	20230817	7.56	3270	-21.71	20230530	2380	7.56	20230817	3270	-21.71	20230530	2380	7.56	20230817	1.09	N	031330	500	499 억	4270466	N	N	0	N	N
65	20231020	090342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2600	-10	5	-0.38	7946955	3056	1.37	2605	2605	2595	3390	1830	2610	2600.19	4.27	263	2686	2647	2626	2587	2566	2637	2577	500	780	500	1870	5	1	99995067	2600	4.50	0.71	12	0.00	578.00	3685.00	3270	20230530	-20.49	2380	20230817	9.24	3270	-20.49	20230530	2380	9.24	20230817	3270	-20.49	20230530	2380	9.24	20230817	1.09	N	031330	500	499 억	4270466	N	N	0	N	N
66	20231019	160340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2610	-60	5	-2.25	579765080	220793	141.31	2660	2665	2605	3470	1870	2670	2625.86	4.33	-18381	2706	2687	2666	2647	2626	2677	2637	500	800	500	1920	5	1	99995067	2610	4.52	0.71	12	0.22	578.00	3685.00	3270	20230530	-20.18	2380	20230817	9.66	3270	-20.18	20230530	2380	9.66	20230817	3270	-20.18	20230530	2380	9.66	20230817	1.08	N	031330	500	499 억	4328428	N	N	0	N	N
67	20231019	150338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2610	-60	5	-2.25	522703335	198911	127.31	2660	2665	2605	3470	1870	2670	2627.83	4.33	-16692	2706	2687	2666	2647	2626	2677	2637	500	800	500	1920	5	1	99995067	2610	4.52	0.71	12	0.20	578.00	3685.00	3270	20230530	-20.18	2380	20230817	9.66	3270	-20.18	20230530	2380	9.66	20230817	3270	-20.18	20230530	2380	9.66	20230817	1.08	N	031330	500	499 억	4328428	N	N	0	N	N
68	20231019	140339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2615	-55	5	-2.06	450539150	171279	109.62	2660	2665	2605	3470	1870	2670	2630.44	4.33	-15649	2706	2687	2666	2647	2626	2677	2637	500	800	500	1920	5	1	99995067	2615	4.52	0.71	12	0.17	578.00	3685.00	3270	20230530	-20.03	2380	20230817	9.87	3270	-20.03	20230530	2380	9.87	20230817	3270	-20.03	20230530	2380	9.87	20230817	1.08	N	031330	500	499 억	4328428	N	N	0	N	N
69	20231019	130337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2615	-55	5	-2.06	408644020	155238	99.36	2660	2665	2605	3470	1870	2670	2632.37	4.33	-16531	2706	2687	2666	2647	2626	2677	2637	500	800	500	1920	5	1	99995067	2615	4.52	0.71	12	0.16	578.00	3685.00	3270	20230530	-20.03	2380	20230817	9.87	3270	-20.03	20230530	2380	9.87	20230817	3270	-20.03	20230530	2380	9.87	20230817	1.08	N	031330	500	499 억	4328428	N	N	0	N	N
70	20231019	120338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2620	-50	5	-1.87	323667370	122711	78.54	2660	2665	2615	3470	1870	2670	2637.64	4.33	-15774	2706	2687	2666	2647	2626	2677	2637	500	800	500	1920	5	1	99995067	2620	4.53	0.71	12	0.12	578.00	3685.00	3270	20230530	-19.88	2380	20230817	10.08	3270	-19.88	20230530	2380	10.08	20230817	3270	-19.88	20230530	2380	10.08	20230817	1.08	N	031330	500	499 억	4328428	N	N	0	N	N
71	20231019	110339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2635	-35	5	-1.31	232731305	88066	56.36	2660	2665	2620	3470	1870	2670	2642.69	4.33	-9620	2706	2687	2666	2647	2626	2677	2637	500	800	500	1920	5	1	99995067	2635	4.56	0.72	12	0.09	578.00	3685.00	3270	20230530	-19.42	2380	20230817	10.71	3270	-19.42	20230530	2380	10.71	20230817	3270	-19.42	20230530	2380	10.71	20230817	1.08	N	031330	500	499 억	4328428	N	N	0	N	N
72	20231019	100337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2640	-30	5	-1.12	138145940	52271	33.45	2660	2665	2620	3470	1870	2670	2642.88	4.33	-5864	2706	2687	2666	2647	2626	2677	2637	500	800	500	1920	5	1	99995067	2640	4.57	0.72	12	0.05	578.00	3685.00	3270	20230530	-19.27	2380	20230817	10.92	3270	-19.27	20230530	2380	10.92	20230817	3270	-19.27	20230530	2380	10.92	20230817	1.08	N	031330	500	499 억	4328428	N	N	0	N	N
73	20231019	090340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2655	-15	5	-0.56	8489545	3200	2.05	2660	2660	2645	3470	1870	2670	2652.98	4.33	-886	2706	2687	2666	2647	2626	2677	2637	500	800	500	1920	5	1	99995067	2655	4.59	0.72	12	0.00	578.00	3685.00	3270	20230530	-18.81	2380	20230817	11.55	3270	-18.81	20230530	2380	11.55	20230817	3270	-18.81	20230530	2380	11.55	20230817	1.08	N	031330	500	499 억	4328428	N	N	0	N	N
74	20231018	160340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	-5	5	-0.19	416296615	156079	156.67	2680	2685	2645	3475	1875	2675	2667.16	4.35	4245	2701	2687	2666	2652	2631	2695	2660	500	800	500	1920	5	1	99995067	2670	4.62	0.72	12	0.16	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.07	N	031330	500	499 억	4352006	N	N	0	N	N
75	20231018	150336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2680	5	2	0.19	360623970	135216	135.72	2680	2685	2645	3475	1875	2675	2666.95	4.35	6637	2701	2687	2666	2652	2631	2695	2660	500	800	500	1920	5	1	99995067	2680	4.64	0.73	12	0.14	578.00	3685.00	3270	20230530	-18.04	2380	20230817	12.61	3270	-18.04	20230530	2380	12.61	20230817	3270	-18.04	20230530	2380	12.61	20230817	1.07	N	031330	500	499 억	4352006	N	N	0	N	N
76	20231018	140335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2655	-20	5	-0.75	261364660	98002	98.37	2680	2685	2650	3475	1875	2675	2666.84	4.35	7176	2701	2687	2666	2652	2631	2695	2660	500	800	500	1920	5	1	99995067	2655	4.59	0.72	12	0.10	578.00	3685.00	3270	20230530	-18.81	2380	20230817	11.55	3270	-18.81	20230530	2380	11.55	20230817	3270	-18.81	20230530	2380	11.55	20230817	1.07	N	031330	500	499 억	4352006	N	N	0	N	N
77	20231018	130332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2660	-15	5	-0.56	227343455	85173	85.49	2680	2685	2655	3475	1875	2675	2669.12	4.35	6911	2701	2687	2666	2652	2631	2695	2660	500	800	500	1920	5	1	99995067	2660	4.60	0.72	12	0.09	578.00	3685.00	3270	20230530	-18.65	2380	20230817	11.76	3270	-18.65	20230530	2380	11.76	20230817	3270	-18.65	20230530	2380	11.76	20230817	1.07	N	031330	500	499 억	4352006	N	N	0	N	N
78	20231018	120337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	-10	5	-0.37	161361700	60397	60.62	2680	2685	2660	3475	1875	2675	2671.62	4.35	11644	2701	2687	2666	2652	2631	2695	2660	500	800	500	1920	5	1	99995067	2665	4.61	0.72	12	0.06	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.07	N	031330	500	499 억	4352006	N	N	0	N	N
79	20231018	110335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	-5	5	-0.19	125605050	46984	47.16	2680	2685	2660	3475	1875	2675	2673.32	4.35	12083	2701	2687	2666	2652	2631	2695	2660	500	800	500	1920	5	1	99995067	2670	4.62	0.72	12	0.05	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.07	N	031330	500	499 억	4352006	N	N	0	N	N
80	20231018	100337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	-5	5	-0.19	81048725	30289	30.40	2680	2685	2660	3475	1875	2675	2675.88	4.35	8076	2701	2687	2666	2652	2631	2695	2660	500	800	500	1920	5	1	99995067	2670	4.62	0.72	12	0.03	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.07	N	031330	500	499 억	4352006	N	N	0	N	N
81	20231018	090335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	-5	5	-0.19	15064300	5644	5.67	2680	2680	2660	3475	1875	2675	2667.58	4.35	-2129	2701	2687	2666	2652	2631	2695	2660	500	800	500	1920	5	1	99995067	2670	4.62	0.72	12	0.01	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.07	N	031330	500	499 억	4352006	N	N	0	N	N
82	20231017	160338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	40	2	1.52	263699950	98953	55.88	2645	2680	2645	3425	1845	2635	2664.90	4.36	19643	2698	2666	2643	2611	2588	2655	2600	500	790	500	1890	5	1	99995067	2675	4.63	0.73	12	0.10	578.00	3685.00	3270	20230530	-18.20	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3270	-18.20	20230530	2380	12.39	20230817	1.06	N	031330	500	499 억	4356858	N	N	0	N	N
83	20231017	150336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	40	2	1.52	236510450	88780	50.13	2645	2680	2645	3425	1845	2635	2664.01	4.36	20998	2698	2666	2643	2611	2588	2655	2600	500	790	500	1890	5	1	99995067	2675	4.63	0.73	12	0.09	578.00	3685.00	3270	20230530	-18.20	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3270	-18.20	20230530	2380	12.39	20230817	1.06	N	031330	500	499 억	4356858	N	N	0	N	N
84	20231017	140337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	35	2	1.33	198573025	74590	42.12	2645	2675	2645	3425	1845	2635	2662.19	4.36	19585	2698	2666	2643	2611	2588	2655	2600	500	790	500	1890	5	1	99995067	2670	4.62	0.72	12	0.07	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.06	N	031330	500	499 억	4356858	N	N	0	N	N
85	20231017	130335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	40	2	1.52	187366470	70397	39.75	2645	2675	2645	3425	1845	2635	2661.57	4.36	18864	2698	2666	2643	2611	2588	2655	2600	500	790	500	1890	5	1	99995067	2675	4.63	0.73	12	0.07	578.00	3685.00	3270	20230530	-18.20	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3270	-18.20	20230530	2380	12.39	20230817	1.06	N	031330	500	499 억	4356858	N	N	0	N	N
86	20231017	120337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	35	2	1.33	151695805	57031	32.21	2645	2675	2645	3425	1845	2635	2659.88	4.36	15213	2698	2666	2643	2611	2588	2655	2600	500	790	500	1890	5	1	99995067	2670	4.62	0.72	12	0.06	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.06	N	031330	500	499 억	4356858	N	N	0	N	N
87	20231017	110333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	30	2	1.14	135282660	50883	28.73	2645	2670	2645	3425	1845	2635	2658.70	4.36	13968	2698	2666	2643	2611	2588	2655	2600	500	790	500	1890	5	1	99995067	2665	4.61	0.72	12	0.05	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.06	N	031330	500	499 억	4356858	N	N	0	N	N
88	20231017	100331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2655	20	2	0.76	51439975	19325	10.91	2645	2670	2645	3425	1845	2635	2661.84	4.36	7418	2698	2666	2643	2611	2588	2655	2600	500	790	500	1890	5	1	99995067	2655	4.59	0.72	12	0.02	578.00	3685.00	3270	20230530	-18.81	2380	20230817	11.55	3270	-18.81	20230530	2380	11.55	20230817	3270	-18.81	20230530	2380	11.55	20230817	1.06	N	031330	500	499 억	4356858	N	N	0	N	N
89	20231017	090334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2660	25	2	0.95	12388690	4670	2.64	2645	2665	2645	3425	1845	2635	2652.82	4.36	1533	2698	2666	2643	2611	2588	2655	2600	500	790	500	1890	5	1	99995067	2660	4.60	0.72	12	0.00	578.00	3685.00	3270	20230530	-18.65	2380	20230817	11.76	3270	-18.65	20230530	2380	11.76	20230817	3270	-18.65	20230530	2380	11.76	20230817	1.06	N	031330	500	499 억	4356858	N	N	0	N	N
90	20231016	160333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2635	-40	5	-1.50	466597795	177082	130.05	2675	2675	2620	3475	1875	2675	2634.92	4.40	-12145	2735	2705	2680	2650	2625	2692	2637	500	800	500	1920	5	1	99995067	2635	4.56	0.72	12	0.18	578.00	3685.00	3270	20230530	-19.42	2380	20230817	10.71	3270	-19.42	20230530	2380	10.71	20230817	3270	-19.42	20230530	2380	10.71	20230817	1.07	N	031330	500	499 억	4400733	N	N	15	N	N
91	20231016	150332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2630	-45	5	-1.68	448975900	170388	125.13	2675	2675	2620	3475	1875	2675	2635.02	4.40	-11990	2735	2705	2680	2650	2625	2692	2637	500	800	500	1920	5	1	99995067	2630	4.55	0.71	12	0.17	578.00	3685.00	3270	20230530	-19.57	2380	20230817	10.50	3270	-19.57	20230530	2380	10.50	20230817	3270	-19.57	20230530	2380	10.50	20230817	1.07	N	031330	500	499 억	4400733	N	N	15	N	N
92	20231016	140333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2635	-40	5	-1.50	376505755	142803	104.87	2675	2675	2625	3475	1875	2675	2636.54	4.40	-13712	2735	2705	2680	2650	2625	2692	2637	500	800	500	1920	5	1	99995067	2635	4.56	0.72	12	0.14	578.00	3685.00	3270	20230530	-19.42	2380	20230817	10.71	3270	-19.42	20230530	2380	10.71	20230817	3270	-19.42	20230530	2380	10.71	20230817	1.07	N	031330	500	499 억	4400733	N	N	15	N	N
93	20231016	130332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2630	-45	5	-1.68	341944455	129655	95.22	2675	2675	2625	3475	1875	2675	2637.34	4.40	-12352	2735	2705	2680	2650	2625	2692	2637	500	800	500	1920	5	1	99995067	2630	4.55	0.71	12	0.13	578.00	3685.00	3270	20230530	-19.57	2380	20230817	10.50	3270	-19.57	20230530	2380	10.50	20230817	3270	-19.57	20230530	2380	10.50	20230817	1.07	N	031330	500	499 억	4400733	N	N	15	N	N
94	20231016	120333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2630	-45	5	-1.68	260529045	98672	72.46	2675	2675	2625	3475	1875	2675	2640.35	4.40	-11272	2735	2705	2680	2650	2625	2692	2637	500	800	500	1920	5	1	99995067	2630	4.55	0.71	12	0.10	578.00	3685.00	3270	20230530	-19.57	2380	20230817	10.50	3270	-19.57	20230530	2380	10.50	20230817	3270	-19.57	20230530	2380	10.50	20230817	1.07	N	031330	500	499 억	4400733	N	N	15	N	N
95	20231016	110331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2650	-25	5	-0.93	188387180	71317	52.38	2675	2675	2625	3475	1875	2675	2641.55	4.40	-4811	2735	2705	2680	2650	2625	2692	2637	500	800	500	1920	5	1	99995067	2650	4.58	0.72	12	0.07	578.00	3685.00	3270	20230530	-18.96	2380	20230817	11.34	3270	-18.96	20230530	2380	11.34	20230817	3270	-18.96	20230530	2380	11.34	20230817	1.07	N	031330	500	499 억	4400733	N	N	15	N	N
96	20231016	100329	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2640	-35	5	-1.31	161105735	60991	44.79	2675	2675	2625	3475	1875	2675	2641.47	4.40	-3804	2735	2705	2680	2650	2625	2692	2637	500	800	500	1920	5	1	99995067	2640	4.57	0.72	12	0.06	578.00	3685.00	3270	20230530	-19.27	2380	20230817	10.92	3270	-19.27	20230530	2380	10.92	20230817	3270	-19.27	20230530	2380	10.92	20230817	1.07	N	031330	500	499 억	4400733	N	N	15	N	N
97	20231016	090331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2640	-35	5	-1.31	24686995	9281	6.82	2675	2675	2640	3475	1875	2675	2659.95	4.40	-3396	2735	2705	2680	2650	2625	2692	2637	500	800	500	1920	5	1	99995067	2640	4.57	0.72	12	0.01	578.00	3685.00	3270	20230530	-19.27	2380	20230817	10.92	3270	-19.27	20230530	2380	10.92	20230817	3270	-19.27	20230530	2380	10.92	20230817	1.07	N	031330	500	499 억	4400733	N	N	15	N	N
98	20231012	160337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	50	2	1.89	458899585	170377	126.32	2665	2720	2660	3435	1855	2645	2693.44	4.40	65664	2698	2671	2648	2621	2598	2685	2635	500	790	500	1900	5	1	99995067	2695	4.66	0.73	12	0.17	578.00	3685.00	3270	20230530	-17.58	2380	20230817	13.24	3270	-17.58	20230530	2380	13.24	20230817	3270	-17.58	20230530	2380	13.24	20230817	1.10	N	031330	500	499 억	4400424	N	N	0	N	N
99	20231012	150333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2700	55	2	2.08	452135855	167867	124.46	2665	2720	2660	3435	1855	2645	2693.42	4.40	65210	2698	2671	2648	2621	2598	2685	2635	500	790	500	1900	5	1	99995067	2700	4.67	0.73	12	0.17	578.00	3685.00	3270	20230530	-17.43	2380	20230817	13.45	3270	-17.43	20230530	2380	13.45	20230817	3270	-17.43	20230530	2380	13.45	20230817	1.10	N	031330	500	499 억	4400424	N	N	0	N	N
100	20231012	140330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2700	55	2	2.08	427069850	158580	117.58	2665	2720	2660	3435	1855	2645	2693.09	4.40	63393	2698	2671	2648	2621	2598	2685	2635	500	790	500	1900	5	1	99995067	2700	4.67	0.73	12	0.16	578.00	3685.00	3270	20230530	-17.43	2380	20230817	13.45	3270	-17.43	20230530	2380	13.45	20230817	3270	-17.43	20230530	2380	13.45	20230817	1.10	N	031330	500	499 억	4400424	N	N	0	N	N
101	20231012	130332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	50	2	1.89	322047555	119720	88.76	2665	2705	2660	3435	1855	2645	2690.01	4.40	49403	2698	2671	2648	2621	2598	2685	2635	500	790	500	1900	5	1	99995067	2695	4.66	0.73	12	0.12	578.00	3685.00	3270	20230530	-17.58	2380	20230817	13.24	3270	-17.58	20230530	2380	13.24	20230817	3270	-17.58	20230530	2380	13.24	20230817	1.10	N	031330	500	499 억	4400424	N	N	0	N	N
102	20231012	120338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	50	2	1.89	275347590	102364	75.90	2665	2705	2660	3435	1855	2645	2689.89	4.40	42932	2698	2671	2648	2621	2598	2685	2635	500	790	500	1900	5	1	99995067	2695	4.66	0.73	12	0.10	578.00	3685.00	3270	20230530	-17.58	2380	20230817	13.24	3270	-17.58	20230530	2380	13.24	20230817	3270	-17.58	20230530	2380	13.24	20230817	1.10	N	031330	500	499 억	4400424	N	N	0	N	N
103	20231012	110336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	50	2	1.89	239225655	88965	65.96	2665	2705	2660	3435	1855	2645	2688.99	4.40	43394	2698	2671	2648	2621	2598	2685	2635	500	790	500	1900	5	1	99995067	2695	4.66	0.73	12	0.09	578.00	3685.00	3270	20230530	-17.58	2380	20230817	13.24	3270	-17.58	20230530	2380	13.24	20230817	3270	-17.58	20230530	2380	13.24	20230817	1.10	N	031330	500	499 억	4400424	N	N	0	N	N
104	20231012	100335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2690	45	2	1.70	162695325	60492	44.85	2665	2705	2660	3435	1855	2645	2689.53	4.40	32192	2698	2671	2648	2621	2598	2685	2635	500	790	500	1900	5	1	99995067	2690	4.65	0.73	12	0.06	578.00	3685.00	3270	20230530	-17.74	2380	20230817	13.03	3270	-17.74	20230530	2380	13.03	20230817	3270	-17.74	20230530	2380	13.03	20230817	1.10	N	031330	500	499 억	4400424	N	N	0	N	N
105	20231012	090336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	25	2	0.95	9813965	3679	2.73	2665	2670	2660	3435	1855	2645	2667.56	4.40	2566	2698	2671	2648	2621	2598	2685	2635	500	790	500	1900	5	1	99995067	2670	4.62	0.72	12	0.00	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.10	N	031330	500	499 억	4400424	N	N	0	N	N
106	20231011	160333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2645	25	2	0.95	357477885	134576	58.41	2625	2675	2625	3405	1835	2620	2656.33	4.10	-4402	2730	2675	2640	2585	2550	2657	2567	500	785	500	1880	5	1	99995067	2645	4.58	0.72	12	0.13	578.00	3685.00	3270	20230530	-19.11	2380	20230817	11.13	3270	-19.11	20230530	2380	11.13	20230817	3270	-19.11	20230530	2380	11.13	20230817	1.11	N	031330	500	499 억	4104450	N	N	0	N	N
107	20231011	150333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	50	2	1.91	321739700	121083	52.56	2625	2675	2625	3405	1835	2620	2657.18	4.10	-1203	2730	2675	2640	2585	2550	2657	2567	500	785	500	1880	5	1	99995067	2670	4.62	0.72	12	0.12	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.11	N	031330	500	499 억	4104450	N	N	0	N	N
108	20231011	140337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	45	2	1.72	276506290	104067	45.17	2625	2675	2625	3405	1835	2620	2657.00	4.10	-2025	2730	2675	2640	2585	2550	2657	2567	500	785	500	1880	5	1	99995067	2665	4.61	0.72	12	0.10	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.11	N	031330	500	499 억	4104450	N	N	0	N	N
109	20231011	130331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	50	2	1.91	250765720	94424	40.98	2625	2670	2625	3405	1835	2620	2655.74	4.10	1470	2730	2675	2640	2585	2550	2657	2567	500	785	500	1880	5	1	99995067	2670	4.62	0.72	12	0.09	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.11	N	031330	500	499 억	4104450	N	N	0	N	N
110	20231011	120338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	45	2	1.72	209384715	78896	34.24	2625	2670	2625	3405	1835	2620	2653.93	4.10	3042	2730	2675	2640	2585	2550	2657	2567	500	785	500	1880	5	1	99995067	2665	4.61	0.72	12	0.08	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.11	N	031330	500	499 억	4104450	N	N	0	N	N
111	20231011	110334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	45	2	1.72	180396410	68006	29.52	2625	2670	2625	3405	1835	2620	2652.65	4.10	4639	2730	2675	2640	2585	2550	2657	2567	500	785	500	1880	5	1	99995067	2665	4.61	0.72	12	0.07	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.11	N	031330	500	499 억	4104450	N	N	0	N	N
112	20231011	100332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2660	40	2	1.53	158438825	59749	25.93	2625	2670	2625	3405	1835	2620	2651.74	4.10	6481	2730	2675	2640	2585	2550	2657	2567	500	785	500	1880	5	1	99995067	2660	4.60	0.72	12	0.06	578.00	3685.00	3270	20230530	-18.65	2380	20230817	11.76	3270	-18.65	20230530	2380	11.76	20230817	3270	-18.65	20230530	2380	11.76	20230817	1.11	N	031330	500	499 억	4104450	N	N	0	N	N
113	20231011	090334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2650	30	2	1.15	14236985	5394	2.34	2625	2650	2625	3405	1835	2620	2639.41	4.10	-1349	2730	2675	2640	2585	2550	2657	2567	500	785	500	1880	5	1	99995067	2650	4.58	0.72	12	0.01	578.00	3685.00	3270	20230530	-18.96	2380	20230817	11.34	3270	-18.96	20230530	2380	11.34	20230817	3270	-18.96	20230530	2380	11.34	20230817	1.11	N	031330	500	499 억	4104450	N	N	0	N	N
114	20231010	160331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2620	-35	5	-1.32	607218210	230129	269.64	2660	2695	2605	3450	1860	2655	2638.60	4.15	-71575	2738	2696	2658	2616	2578	2717	2637	500	795	500	1910	5	1	99995067	2620	4.53	0.71	12	0.23	578.00	3685.00	3270	20230530	-19.88	2380	20230817	10.08	3270	-19.88	20230530	2380	10.08	20230817	3270	-19.88	20230530	2380	10.08	20230817	1.12	N	031330	500	499 억	4150610	N	N	0	N	N
115	20231010	150330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2625	-30	5	-1.13	531962705	201359	235.93	2660	2695	2605	3450	1860	2655	2641.86	4.15	-61856	2738	2696	2658	2616	2578	2717	2637	500	795	500	1910	5	1	99995067	2625	4.54	0.71	12	0.20	578.00	3685.00	3270	20230530	-19.72	2380	20230817	10.29	3270	-19.72	20230530	2380	10.29	20230817	3270	-19.72	20230530	2380	10.29	20230817	1.12	N	031330	500	499 억	4150610	N	N	0	N	N
116	20231010	140330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2615	-40	5	-1.51	387163610	145930	170.98	2660	2695	2610	3450	1860	2655	2653.08	4.15	-56949	2738	2696	2658	2616	2578	2717	2637	500	795	500	1910	5	1	99995067	2615	4.52	0.71	12	0.15	578.00	3685.00	3270	20230530	-20.03	2380	20230817	9.87	3270	-20.03	20230530	2380	9.87	20230817	3270	-20.03	20230530	2380	9.87	20230817	1.12	N	031330	500	499 억	4150610	N	N	0	N	N
117	20231010	130328	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2640	-15	5	-0.56	313735355	117926	138.17	2660	2695	2635	3450	1860	2655	2660.44	4.15	-44701	2738	2696	2658	2616	2578	2717	2637	500	795	500	1910	5	1	99995067	2640	4.57	0.72	12	0.12	578.00	3685.00	3270	20230530	-19.27	2380	20230817	10.92	3270	-19.27	20230530	2380	10.92	20230817	3270	-19.27	20230530	2380	10.92	20230817	1.12	N	031330	500	499 억	4150610	N	N	0	N	N
118	20231010	120329	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2650	-5	5	-0.19	248279010	93177	109.17	2660	2695	2645	3450	1860	2655	2664.60	4.15	-24054	2738	2696	2658	2616	2578	2717	2637	500	795	500	1910	5	1	99995067	2650	4.58	0.72	12	0.09	578.00	3685.00	3270	20230530	-18.96	2380	20230817	11.34	3270	-18.96	20230530	2380	11.34	20230817	3270	-18.96	20230530	2380	11.34	20230817	1.12	N	031330	500	499 억	4150610	N	N	0	N	N
119	20231010	110322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	10	2	0.38	195645195	73337	85.93	2660	2695	2655	3450	1860	2655	2667.76	4.15	-10730	2738	2696	2658	2616	2578	2717	2637	500	795	500	1910	5	1	99995067	2665	4.61	0.72	12	0.07	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.12	N	031330	500	499 억	4150610	N	N	0	N	N
120	20231010	100326	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	20	2	0.75	113464845	42448	49.74	2660	2695	2655	3450	1860	2655	2673.05	4.15	-7155	2738	2696	2658	2616	2578	2717	2637	500	795	500	1910	5	1	99995067	2675	4.63	0.73	12	0.04	578.00	3685.00	3270	20230530	-18.20	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3270	-18.20	20230530	2380	12.39	20230817	1.12	N	031330	500	499 억	4150610	N	N	0	N	N
121	20231010	090328	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	10	2	0.38	12693440	4770	5.59	2660	2670	2655	3450	1860	2655	2661.16	4.15	-142	2738	2696	2658	2616	2578	2717	2637	500	795	500	1910	5	1	99995067	2665	4.61	0.72	12	0.00	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.12	N	031330	500	499 억	4150610	N	N	0	N	N
122	20231006	160329	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2655	20	2	0.76	225283150	84741	55.42	2620	2700	2620	3425	1845	2635	2658.49	4.16	-12418	2715	2675	2645	2605	2575	2660	2590	500	790	500	1890	5	1	99995067	2655	4.59	0.72	12	0.08	578.00	3685.00	3270	20230530	-18.81	2380	20230817	11.55	3270	-18.81	20230530	2380	11.55	20230817	3270	-18.81	20230530	2380	11.55	20230817	1.13	N	031330	500	499 억	4160503	N	N	0	N	N
123	20231006	150324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2660	25	2	0.95	213677185	80371	52.56	2620	2700	2620	3425	1845	2635	2658.64	4.16	-13244	2715	2675	2645	2605	2575	2660	2590	500	790	500	1890	5	1	99995067	2660	4.60	0.72	12	0.08	578.00	3685.00	3270	20230530	-18.65	2380	20230817	11.76	3270	-18.65	20230530	2380	11.76	20230817	3270	-18.65	20230530	2380	11.76	20230817	1.13	N	031330	500	499 억	4160503	N	N	0	N	N
124	20231006	140324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2675	40	2	1.52	179616300	67576	44.19	2620	2700	2620	3425	1845	2635	2657.99	4.16	-10853	2715	2675	2645	2605	2575	2660	2590	500	790	500	1890	5	1	99995067	2675	4.63	0.73	12	0.07	578.00	3685.00	3270	20230530	-18.20	2380	20230817	12.39	3270	-18.20	20230530	2380	12.39	20230817	3270	-18.20	20230530	2380	12.39	20230817	1.13	N	031330	500	499 억	4160503	N	N	0	N	N
125	20231006	130323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	35	2	1.33	164049730	61744	40.38	2620	2700	2620	3425	1845	2635	2656.93	4.16	-10424	2715	2675	2645	2605	2575	2660	2590	500	790	500	1890	5	1	99995067	2670	4.62	0.72	12	0.06	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.13	N	031330	500	499 억	4160503	N	N	0	N	N
126	20231006	120320	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2660	25	2	0.95	152423220	57377	37.52	2620	2700	2620	3425	1845	2635	2656.52	4.16	-10336	2715	2675	2645	2605	2575	2660	2590	500	790	500	1890	5	1	99995067	2660	4.60	0.72	12	0.06	578.00	3685.00	3270	20230530	-18.65	2380	20230817	11.76	3270	-18.65	20230530	2380	11.76	20230817	3270	-18.65	20230530	2380	11.76	20230817	1.13	N	031330	500	499 억	4160503	N	N	0	N	N
127	20231006	110318	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	30	2	1.14	119265615	44913	29.37	2620	2700	2620	3425	1845	2635	2655.48	4.16	-6947	2715	2675	2645	2605	2575	2660	2590	500	790	500	1890	5	1	99995067	2665	4.61	0.72	12	0.04	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.13	N	031330	500	499 억	4160503	N	N	0	N	N
128	20231006	100320	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2670	35	2	1.33	84620320	31918	20.87	2620	2700	2620	3425	1845	2635	2651.18	4.16	-5932	2715	2675	2645	2605	2575	2660	2590	500	790	500	1890	5	1	99995067	2670	4.62	0.72	12	0.03	578.00	3685.00	3270	20230530	-18.35	2380	20230817	12.18	3270	-18.35	20230530	2380	12.18	20230817	3270	-18.35	20230530	2380	12.18	20230817	1.13	N	031330	500	499 억	4160503	N	N	0	N	N
129	20231006	090316	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2625	-10	5	-0.38	3940620	1502	0.98	2620	2625	2620	3425	1845	2635	2623.58	4.16	759	2715	2675	2645	2605	2575	2660	2590	500	790	500	1890	5	1	99995067	2625	4.54	0.71	12	0.00	578.00	3685.00	3270	20230530	-19.72	2380	20230817	10.29	3270	-19.72	20230530	2380	10.29	20230817	3270	-19.72	20230530	2380	10.29	20230817	1.13	N	031330	500	499 억	4160503	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History