KissMeData/019010/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	investmentCareful	shortOverheated
2	20231031	160333	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	15	2	0.70	165536335	76871	66.46	2160	2170	2125	2800	1510	2155	2153.43	0.24	1374	2238	2196	2158	2116	2078	2217	2137	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.16	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.14	N	019010	500	241 억	113820	N	N	N	N
3	20231031	150338	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	5	2	0.23	147342615	68450	59.18	2160	2170	2125	2800	1510	2155	2152.56	0.24	1476	2238	2196	2158	2116	2078	2217	2137	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.14	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	113820	N	N	N	N
4	20231031	140340	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	15	2	0.70	108917650	50589	43.74	2160	2170	2125	2800	1510	2155	2152.99	0.24	985	2238	2196	2158	2116	2078	2217	2137	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.10	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.14	N	019010	500	241 억	113820	N	N	N	N
5	20231031	130338	57	100.00	KOSDAQ	유통	N	N	N	N		N	2165	10	2	0.46	96553305	44878	38.80	2160	2170	2125	2800	1510	2155	2151.46	0.24	985	2238	2196	2158	2116	2078	2217	2137	241	645	500	1590	5	1	48200000	1044	-5.24	0.34	12	0.09	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.14	N	019010	500	241 억	113820	N	N	N	N
6	20231031	120332	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	5	2	0.23	80040470	37245	32.20	2160	2170	2125	2800	1510	2155	2149.03	0.24	974	2238	2196	2158	2116	2078	2217	2137	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.08	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	113820	N	N	N	N
7	20231031	110344	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	15	2	0.70	58725820	27391	23.68	2160	2170	2125	2800	1510	2155	2143.98	0.24	683	2238	2196	2158	2116	2078	2217	2137	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.06	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.14	N	019010	500	241 억	113820	N	N	N	N
8	20231031	100340	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	5	2	0.23	53976505	25193	21.78	2160	2165	2125	2800	1510	2155	2142.52	0.24	583	2238	2196	2158	2116	2078	2217	2137	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.05	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	113820	N	N	N	N
9	20231031	090336	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	5	2	0.23	6480	3	0.00	2160	2160	2160	2800	1510	2155	2160.00	0.24	0	2238	2196	2158	2116	2078	2217	2137	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	113820	N	N	N	N
10	20231030	160333	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	0	3	0.00	250301250	115671	1061.20	2150	2200	2120	2800	1510	2155	2163.94	0.26	-9947	2211	2182	2151	2122	2091	2197	2137	241	645	500	1590	5	1	48200000	1039	-5.22	0.34	12	0.24	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.15	N	019010	500	241 억	123903	N	N	N	N
11	20231030	150327	57	100.00	KOSDAQ	유통	N	N	N	N		N	2175	20	2	0.93	240275075	111043	1018.74	2150	2200	2120	2800	1510	2155	2163.80	0.26	-10004	2211	2182	2151	2122	2091	2197	2137	241	645	500	1590	5	1	48200000	1048	-5.27	0.34	12	0.23	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.15	N	019010	500	241 억	123903	N	N	N	N
12	20231030	140328	57	100.00	KOSDAQ	유통	N	N	N	N		N	2180	25	2	1.16	72520655	33293	305.44	2150	2200	2120	2800	1510	2155	2178.26	0.26	-10178	2211	2182	2151	2122	2091	2197	2137	241	645	500	1590	5	1	48200000	1051	-5.28	0.34	12	0.07	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.15	N	019010	500	241 억	123903	N	N	N	N
13	20231030	130327	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-10	5	-0.46	4063025	1903	17.46	2150	2150	2120	2800	1510	2155	2135.06	0.26	-242	2211	2182	2151	2122	2091	2197	2137	241	645	500	1590	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.15	N	019010	500	241 억	123903	N	N	N	N
14	20231030	120324	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-10	5	-0.46	3740630	1752	16.07	2150	2150	2120	2800	1510	2155	2135.06	0.26	-241	2211	2182	2151	2122	2091	2197	2137	241	645	500	1590	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.15	N	019010	500	241 억	123903	N	N	N	N
15	20231030	110324	57	100.00	KOSDAQ	유통	N	N	N	N		N	2140	-15	5	-0.70	1596960	752	6.90	2150	2150	2120	2800	1510	2155	2123.62	0.26	-74	2211	2182	2151	2122	2091	2197	2137	241	645	500	1590	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.15	N	019010	500	241 억	123903	N	N	N	N
16	20231030	100326	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-10	5	-0.46	1530610	721	6.61	2150	2150	2120	2800	1510	2155	2122.90	0.26	-72	2211	2182	2151	2122	2091	2197	2137	241	645	500	1590	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.15	N	019010	500	241 억	123903	N	N	N	N
17	20231030	090322	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-20	5	-0.93	1314475	620	5.69	2150	2150	2120	2800	1510	2155	2120.12	0.26	-1	2211	2182	2151	2122	2091	2197	2137	241	645	500	1590	5	1	48200000	1029	-5.17	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.68	1991	20230927	7.23	2445	-12.68	20230721	1991	7.23	20230927	2445	-12.68	20230721	1991	7.23	20230927	0.15	N	019010	500	241 억	123903	N	N	N	N
18	20231027	160307	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	5	2	0.23	23349740	10899	6.96	2145	2180	2120	2795	1505	2150	2142.37	0.26	106	2256	2202	2161	2107	2066	2197	2102	241	645	500	1590	5	1	48200000	1039	-5.22	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.14	N	019010	500	241 억	123824	N	N	N	N
19	20231027	150325	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	5	2	0.23	16187445	7544	4.82	2145	2180	2125	2795	1505	2150	2145.74	0.26	-16	2256	2202	2161	2107	2066	2197	2102	241	645	500	1590	5	1	48200000	1039	-5.22	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.14	N	019010	500	241 억	123824	N	N	N	N
20	20231027	140324	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	10	2	0.47	2298545	1065	0.68	2145	2180	2145	2795	1505	2150	2158.26	0.26	-13	2256	2202	2161	2107	2066	2197	2102	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	123824	N	N	N	N
21	20231027	130322	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	10	2	0.47	1218545	565	0.36	2145	2180	2145	2795	1505	2150	2156.72	0.26	-13	2256	2202	2161	2107	2066	2197	2102	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	123824	N	N	N	N
22	20231027	120326	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	10	2	0.47	805855	373	0.24	2145	2180	2145	2795	1505	2150	2160.47	0.26	-13	2256	2202	2161	2107	2066	2197	2102	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	123824	N	N	N	N
23	20231027	110328	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	10	2	0.47	738895	342	0.22	2145	2180	2145	2795	1505	2150	2160.51	0.26	-13	2256	2202	2161	2107	2066	2197	2102	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	123824	N	N	N	N
24	20231027	100325	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	20	2	0.93	71460	33	0.02	2145	2180	2145	2795	1505	2150	2165.45	0.26	-14	2256	2202	2161	2107	2066	2197	2102	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.14	N	019010	500	241 억	123824	N	N	N	N
25	20231027	090322	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-5	5	-0.23	12870	6	0.00	2145	2145	2145	2795	1505	2150	2145.00	0.26	-6	2256	2202	2161	2107	2066	2197	2102	241	645	500	1590	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.14	N	019010	500	241 억	123824	N	N	N	N
26	20231026	160319	57	100.00	KOSDAQ	유통	N	N	N	N		N	2150	-45	5	-2.05	340742645	156631	543.82	2150	2215	2120	2850	1540	2195	2175.51	0.26	-3666	2238	2216	2188	2166	2138	2202	2152	241	655	500	1620	5	1	48200000	1036	-5.21	0.34	12	0.32	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.14	N	019010	500	241 억	127472	N	N	N	N
27	20231026	150320	57	100.00	KOSDAQ	유통	N	N	N	N		N	2190	-5	5	-0.23	231915630	106712	370.50	2150	2210	2130	2850	1540	2195	2173.29	0.26	-3605	2238	2216	2188	2166	2138	2202	2152	241	655	500	1620	5	1	48200000	1056	-5.30	0.34	12	0.22	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.14	N	019010	500	241 억	127472	N	N	N	N
28	20231026	140321	57	100.00	KOSDAQ	유통	N	N	N	N		N	2190	-5	5	-0.23	218994400	100826	350.07	2150	2210	2130	2850	1540	2195	2172.00	0.26	-3582	2238	2216	2188	2166	2138	2202	2152	241	655	500	1620	5	1	48200000	1056	-5.30	0.34	12	0.21	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.14	N	019010	500	241 억	127472	N	N	N	N
29	20231026	130320	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	-40	5	-1.82	189846940	87458	303.65	2150	2210	2130	2850	1540	2195	2170.72	0.26	-3106	2238	2216	2188	2166	2138	2202	2152	241	655	500	1620	5	1	48200000	1039	-5.22	0.34	12	0.18	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.14	N	019010	500	241 억	127472	N	N	N	N
30	20231026	120320	57	100.00	KOSDAQ	유통	N	N	N	N		N	2165	-30	5	-1.37	147861965	67983	236.04	2150	2210	2130	2850	1540	2195	2174.98	0.26	-3496	2238	2216	2188	2166	2138	2202	2152	241	655	500	1620	5	1	48200000	1044	-5.24	0.34	12	0.14	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.14	N	019010	500	241 억	127472	N	N	N	N
31	20231026	110323	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	-40	5	-1.82	91898840	42284	146.81	2150	2210	2130	2850	1540	2195	2173.37	0.26	-2068	2238	2216	2188	2166	2138	2202	2152	241	655	500	1620	5	1	48200000	1039	-5.22	0.34	12	0.09	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.14	N	019010	500	241 억	127472	N	N	N	N
32	20231026	100322	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	-35	5	-1.59	22394750	10423	36.19	2150	2170	2130	2850	1540	2195	2148.59	0.26	-609	2238	2216	2188	2166	2138	2202	2152	241	655	500	1620	5	1	48200000	1041	-5.23	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.14	N	019010	500	241 억	127472	N	N	N	N
33	20231026	090320	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-50	5	-2.28	13781450	6410	22.26	2150	2150	2145	2850	1540	2195	2149.99	0.26	-401	2238	2216	2188	2166	2138	2202	2152	241	655	500	1620	5	1	48200000	1034	-5.19	0.34	12	0.01	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.14	N	019010	500	241 억	127472	N	N	N	N
34	20231025	160322	57	100.00	KOSDAQ	유통	N	N	N	N		N	2195	-10	5	-0.45	46555620	21306	24.01	2205	2210	2160	2865	1545	2205	2185.09	0.26	331	2295	2250	2195	2150	2095	2272	2172	241	660	500	1630	5	1	48200000	1058	-5.31	0.34	12	0.04	-413.00	6400.00	2445	20230721	-10.22	1991	20230927	10.25	2445	-10.22	20230721	1991	10.25	20230927	2445	-10.22	20230721	1991	10.25	20230927	0.14	N	019010	500	241 억	127053	N	N	N	N
35	20231025	150322	57	100.00	KOSDAQ	유통	N	N	N	N		N	2190	-15	5	-0.68	45194720	20686	23.31	2205	2210	2160	2865	1545	2205	2184.80	0.26	200	2295	2250	2195	2150	2095	2272	2172	241	660	500	1630	5	1	48200000	1056	-5.30	0.34	12	0.04	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.14	N	019010	500	241 억	127053	N	N	N	N
36	20231025	140319	57	100.00	KOSDAQ	유통	N	N	N	N		N	2200	-5	5	-0.23	43967895	20127	22.68	2205	2210	2160	2865	1545	2205	2184.52	0.26	194	2295	2250	2195	2150	2095	2272	2172	241	660	500	1630	5	1	48200000	1060	-5.33	0.34	12	0.04	-413.00	6400.00	2445	20230721	-10.02	1991	20230927	10.50	2445	-10.02	20230721	1991	10.50	20230927	2445	-10.02	20230721	1991	10.50	20230927	0.14	N	019010	500	241 억	127053	N	N	N	N
37	20231025	130321	57	100.00	KOSDAQ	유통	N	N	N	N		N	2195	-10	5	-0.45	32249695	14802	16.68	2205	2210	2160	2865	1545	2205	2178.74	0.26	194	2295	2250	2195	2150	2095	2272	2172	241	660	500	1630	5	1	48200000	1058	-5.31	0.34	12	0.03	-413.00	6400.00	2445	20230721	-10.22	1991	20230927	10.25	2445	-10.22	20230721	1991	10.25	20230927	2445	-10.22	20230721	1991	10.25	20230927	0.14	N	019010	500	241 억	127053	N	N	N	N
38	20231025	120319	57	100.00	KOSDAQ	유통	N	N	N	N		N	2185	-20	5	-0.91	16929185	7791	8.78	2205	2210	2160	2865	1545	2205	2172.92	0.26	388	2295	2250	2195	2150	2095	2272	2172	241	660	500	1630	5	1	48200000	1053	-5.29	0.34	12	0.02	-413.00	6400.00	2445	20230721	-10.63	1991	20230927	9.74	2445	-10.63	20230721	1991	9.74	20230927	2445	-10.63	20230721	1991	9.74	20230927	0.14	N	019010	500	241 억	127053	N	N	N	N
39	20231025	110319	57	100.00	KOSDAQ	유통	N	N	N	N		N	2180	-25	5	-1.13	12696170	5844	6.59	2205	2210	2160	2865	1545	2205	2172.51	0.26	626	2295	2250	2195	2150	2095	2272	2172	241	660	500	1630	5	1	48200000	1051	-5.28	0.34	12	0.01	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.14	N	019010	500	241 억	127053	N	N	N	N
40	20231025	100318	57	100.00	KOSDAQ	유통	N	N	N	N		N	2195	-10	5	-0.45	4084750	1868	2.10	2205	2210	2180	2865	1545	2205	2186.70	0.26	-88	2295	2250	2195	2150	2095	2272	2172	241	660	500	1630	5	1	48200000	1058	-5.31	0.34	12	0.00	-413.00	6400.00	2445	20230721	-10.22	1991	20230927	10.25	2445	-10.22	20230721	1991	10.25	20230927	2445	-10.22	20230721	1991	10.25	20230927	0.14	N	019010	500	241 억	127053	N	N	N	N
41	20231025	090319	57	100.00	KOSDAQ	유통	N	N	N	N		N	2205	0	3	0.00	198450	90	0.10	2205	2205	2205	2865	1545	2205	2205.00	0.26	-88	2295	2250	2195	2150	2095	2272	2172	241	660	500	1630	5	1	48200000	1063	-5.34	0.34	12	0.00	-413.00	6400.00	2445	20230721	-9.82	1991	20230927	10.75	2445	-9.82	20230721	1991	10.75	20230927	2445	-9.82	20230721	1991	10.75	20230927	0.14	N	019010	500	241 억	127053	N	N	N	N
42	20231024	160314	57	100.00	KOSDAQ	유통	N	N	N	N		N	2205	20	2	0.92	195201315	88747	713.46	2140	2240	2140	2840	1530	2185	2199.52	0.28	-8708	2218	2201	2178	2161	2138	2190	2150	241	655	500	1610	5	1	48200000	1063	-5.34	0.34	12	0.18	-413.00	6400.00	2445	20230721	-9.82	1991	20230927	10.75	2445	-9.82	20230721	1991	10.75	20230927	2445	-9.82	20230721	1991	10.75	20230927	0.16	N	019010	500	241 억	135850	N	N	N	N
43	20231024	150319	57	100.00	KOSDAQ	유통	N	N	N	N		N	2195	10	2	0.46	181809270	82651	664.45	2140	2240	2140	2840	1530	2185	2199.72	0.28	-9186	2218	2201	2178	2161	2138	2190	2150	241	655	500	1610	5	1	48200000	1058	-5.31	0.34	12	0.17	-413.00	6400.00	2445	20230721	-10.22	1991	20230927	10.25	2445	-10.22	20230721	1991	10.25	20230927	2445	-10.22	20230721	1991	10.25	20230927	0.16	N	019010	500	241 억	135850	N	N	N	N
44	20231024	140313	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	-30	5	-1.37	54372650	25141	202.11	2140	2205	2140	2840	1530	2185	2162.71	0.28	-6466	2218	2201	2178	2161	2138	2190	2150	241	655	500	1610	5	1	48200000	1039	-5.22	0.34	12	0.05	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.16	N	019010	500	241 억	135850	N	N	N	N
45	20231024	130318	57	100.00	KOSDAQ	유통	N	N	N	N		N	2175	-10	5	-0.46	53410135	24695	198.53	2140	2205	2140	2840	1530	2185	2162.79	0.28	-6466	2218	2201	2178	2161	2138	2190	2150	241	655	500	1610	5	1	48200000	1048	-5.27	0.34	12	0.05	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.16	N	019010	500	241 억	135850	N	N	N	N
46	20231024	120321	57	100.00	KOSDAQ	유통	N	N	N	N		N	2180	-5	5	-0.23	53405785	24693	198.51	2140	2205	2140	2840	1530	2185	2162.79	0.28	-6464	2218	2201	2178	2161	2138	2190	2150	241	655	500	1610	5	1	48200000	1051	-5.28	0.34	12	0.05	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.16	N	019010	500	241 억	135850	N	N	N	N
47	20231024	110316	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	-25	5	-1.14	49508820	22893	184.04	2140	2205	2140	2840	1530	2185	2162.62	0.28	-6450	2218	2201	2178	2161	2138	2190	2150	241	655	500	1610	5	1	48200000	1041	-5.23	0.34	12	0.05	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.16	N	019010	500	241 억	135850	N	N	N	N
48	20231024	100314	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-40	5	-1.83	46985195	21721	174.62	2140	2205	2140	2840	1530	2185	2163.12	0.28	-6314	2218	2201	2178	2161	2138	2190	2150	241	655	500	1610	5	1	48200000	1034	-5.19	0.34	12	0.05	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.16	N	019010	500	241 억	135850	N	N	N	N
49	20231024	090316	57	100.00	KOSDAQ	유통	N	N	N	N		N	2140	-45	5	-2.06	11688680	5462	43.91	2140	2140	2140	2840	1530	2185	2140.00	0.28	471	2218	2201	2178	2161	2138	2190	2150	241	655	500	1610	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.16	N	019010	500	241 억	135850	N	N	N	N
50	20231023	160312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2185	-5	5	-0.23	26981015	12439	7.57	2190	2195	2155	2845	1535	2190	2169.06	0.28	-1157	2310	2250	2145	2085	1980	2280	2115	241	655	500	1620	5	1	48200000	1053	-5.29	0.34	12	0.03	-413.00	6400.00	2445	20230721	-10.63	1991	20230927	9.74	2445	-10.63	20230721	1991	9.74	20230927	2445	-10.63	20230721	1991	9.74	20230927	0.16	N	019010	500	241 억	137007	N	N	N	N
51	20231023	150311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	-10	5	-0.46	22100725	10205	6.21	2190	2195	2155	2845	1535	2190	2165.68	0.28	-497	2310	2250	2145	2085	1980	2280	2115	241	655	500	1620	5	1	48200000	1051	-5.28	0.34	12	0.02	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.16	N	019010	500	241 억	137007	N	N	N	N
52	20231023	140314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2165	-25	5	-1.14	17531700	8102	4.93	2190	2195	2155	2845	1535	2190	2163.87	0.28	242	2310	2250	2145	2085	1980	2280	2115	241	655	500	1620	5	1	48200000	1044	-5.24	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.16	N	019010	500	241 억	137007	N	N	N	N
53	20231023	130313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	-20	5	-0.91	16725205	7730	4.70	2190	2195	2155	2845	1535	2190	2163.67	0.28	236	2310	2250	2145	2085	1980	2280	2115	241	655	500	1620	5	1	48200000	1046	-5.25	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.16	N	019010	500	241 억	137007	N	N	N	N
54	20231023	120312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	-20	5	-0.91	15250395	7050	4.29	2190	2195	2155	2845	1535	2190	2163.18	0.28	369	2310	2250	2145	2085	1980	2280	2115	241	655	500	1620	5	1	48200000	1046	-5.25	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.16	N	019010	500	241 억	137007	N	N	N	N
55	20231023	110312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2155	-35	5	-1.60	8246460	3805	2.31	2190	2195	2155	2845	1535	2190	2167.27	0.28	242	2310	2250	2145	2085	1980	2280	2115	241	655	500	1620	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.16	N	019010	500	241 억	137007	N	N	N	N
56	20231023	100310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2165	-25	5	-1.14	2328485	1073	0.65	2190	2190	2155	2845	1535	2190	2170.07	0.28	78	2310	2250	2145	2085	1980	2280	2115	241	655	500	1620	5	1	48200000	1044	-5.24	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.16	N	019010	500	241 억	137007	N	N	N	N
57	20231023	090316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2165	-25	5	-1.14	924790	423	0.26	2190	2190	2165	2845	1535	2190	2186.26	0.28	27	2310	2250	2145	2085	1980	2280	2115	241	655	500	1620	5	1	48200000	1044	-5.24	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.16	N	019010	500	241 억	137007	N	N	N	N
58	20231020	160312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2190	55	2	2.58	350587785	164337	99.46	2115	2205	2040	2775	1495	2135	2133.34	0.27	4458	2321	2227	2181	2087	2041	2205	2065	241	640	500	1570	5	1	48200000	1056	-5.30	0.34	12	0.34	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.16	N	019010	500	241 억	132549	N	N	N	N
59	20231020	150312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2155	20	2	0.94	226629790	107679	65.17	2115	2190	2040	2775	1495	2135	2104.68	0.27	5034	2321	2227	2181	2087	2041	2205	2065	241	640	500	1570	5	1	48200000	1039	-5.22	0.34	12	0.22	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.16	N	019010	500	241 억	132549	N	N	N	N
60	20231020	140313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2160	25	2	1.17	223243480	106101	64.21	2115	2190	2040	2775	1495	2135	2104.07	0.27	5007	2321	2227	2181	2087	2041	2205	2065	241	640	500	1570	5	1	48200000	1041	-5.23	0.34	12	0.22	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.16	N	019010	500	241 억	132549	N	N	N	N
61	20231020	130306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2120	-15	5	-0.70	201620340	96040	58.12	2115	2150	2040	2775	1495	2135	2099.34	0.27	1528	2321	2227	2181	2087	2041	2205	2065	241	640	500	1570	5	1	48200000	1022	-5.13	0.33	12	0.20	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.16	N	019010	500	241 억	132549	N	N	N	N
62	20231020	120309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2125	-10	5	-0.47	187493900	89412	54.11	2115	2150	2040	2775	1495	2135	2096.97	0.27	425	2321	2227	2181	2087	2041	2205	2065	241	640	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.19	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.16	N	019010	500	241 억	132549	N	N	N	N
63	20231020	110312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2085	-50	5	-2.34	109851575	52910	32.02	2115	2150	2040	2775	1495	2135	2076.20	0.27	8210	2321	2227	2181	2087	2041	2205	2065	241	640	500	1570	5	1	48200000	1005	-5.05	0.33	12	0.11	-413.00	6400.00	2445	20230721	-14.72	1991	20230927	4.72	2445	-14.72	20230721	1991	4.72	20230927	2445	-14.72	20230721	1991	4.72	20230927	0.16	N	019010	500	241 억	132549	N	N	N	N
64	20231020	100309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2125	-10	5	-0.47	5329610	2506	1.52	2115	2150	2115	2775	1495	2135	2126.74	0.27	718	2321	2227	2181	2087	2041	2205	2065	241	640	500	1570	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.16	N	019010	500	241 억	132549	N	N	N	N
65	20231020	090311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2130	-5	5	-0.23	2114055	997	0.60	2115	2130	2115	2775	1495	2135	2120.42	0.27	804	2321	2227	2181	2087	2041	2205	2065	241	640	500	1570	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.16	N	019010	500	241 억	132549	N	N	N	N
66	20231019	160309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2135	-60	5	-2.73	365739195	165231	64.08	2180	2275	2135	2850	1540	2195	2213.57	0.29	-6704	2331	2262	2186	2117	2041	2297	2152	241	655	500	1620	5	1	48200000	1029	-5.17	0.33	12	0.34	-413.00	6400.00	2445	20230721	-12.68	1991	20230927	7.23	2445	-12.68	20230721	1991	7.23	20230927	2445	-12.68	20230721	1991	7.23	20230927	0.16	N	019010	500	241 억	139253	N	N	N	N
67	20231019	150308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2190	-5	5	-0.23	317368545	142651	55.32	2180	2275	2135	2850	1540	2195	2224.79	0.29	-6020	2331	2262	2186	2117	2041	2297	2152	241	655	500	1620	5	1	48200000	1056	-5.30	0.34	12	0.30	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.16	N	019010	500	241 억	139253	N	N	N	N
68	20231019	140309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2220	25	2	1.14	65658370	29798	11.56	2180	2225	2135	2850	1540	2195	2203.45	0.29	-1118	2331	2262	2186	2117	2041	2297	2152	241	655	500	1620	5	1	48200000	1070	-5.38	0.35	12	0.06	-413.00	6400.00	2445	20230721	-9.20	1991	20230927	11.50	2445	-9.20	20230721	1991	11.50	20230927	2445	-9.20	20230721	1991	11.50	20230927	0.16	N	019010	500	241 억	139253	N	N	N	N
69	20231019	130307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2175	-20	5	-0.91	4939400	2288	0.89	2180	2180	2135	2850	1540	2195	2158.83	0.29	-136	2331	2262	2186	2117	2041	2297	2152	241	655	500	1620	5	1	48200000	1048	-5.27	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.16	N	019010	500	241 억	139253	N	N	N	N
70	20231019	120308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	-55	5	-2.51	3943085	1827	0.71	2180	2180	2135	2850	1540	2195	2158.23	0.29	83	2331	2262	2186	2117	2041	2297	2152	241	655	500	1620	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.16	N	019010	500	241 억	139253	N	N	N	N
71	20231019	110310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2180	-15	5	-0.68	2317180	1070	0.41	2180	2180	2135	2850	1540	2195	2165.59	0.29	-136	2331	2262	2186	2117	2041	2297	2152	241	655	500	1620	5	1	48200000	1051	-5.28	0.34	12	0.00	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.16	N	019010	500	241 억	139253	N	N	N	N
72	20231019	100307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2170	-25	5	-1.14	2226505	1028	0.40	2180	2180	2135	2850	1540	2195	2165.86	0.29	-135	2331	2262	2186	2117	2041	2297	2152	241	655	500	1620	5	1	48200000	1046	-5.25	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.16	N	019010	500	241 억	139253	N	N	N	N
73	20231019	090310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	-55	5	-2.51	1840320	850	0.33	2180	2180	2140	2850	1540	2195	2165.08	0.29	0	2331	2262	2186	2117	2041	2297	2152	241	655	500	1620	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1991	20230927	7.48	2445	-12.47	20230721	1991	7.48	20230927	2445	-12.47	20230721	1991	7.48	20230927	0.16	N	019010	500	241 억	139253	N	N	N	N
74	20231018	160309	57	100.00	KOSDAQ	유통	N	N	N	N		N	2195	-5	5	-0.23	566630175	257851	1495.48	2180	2255	2110	2860	1540	2200	2197.51	0.26	11714	2260	2230	2170	2140	2080	2245	2155	241	660	500	1620	5	1	48200000	1058	-5.31	0.34	12	0.53	-413.00	6400.00	2445	20230721	-10.22	1991	20230927	10.25	2445	-10.22	20230721	1991	10.25	20230927	2445	-10.22	20230721	1991	10.25	20230927	0.16	N	019010	500	241 억	127539	N	N	N	N
75	20231018	150306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	-45	5	-2.05	551170425	250768	1454.40	2180	2255	2110	2860	1540	2200	2197.93	0.26	13748	2260	2230	2170	2140	2080	2245	2155	241	660	500	1620	5	1	48200000	1039	-5.22	0.34	12	0.52	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.16	N	019010	500	241 억	127539	N	N	N	N
76	20231018	140305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2240	40	2	1.82	347623470	156188	905.86	2180	2255	2160	2860	1540	2200	2225.67	0.26	-3341	2260	2230	2170	2140	2080	2245	2155	241	660	500	1620	5	1	48200000	1080	-5.42	0.35	12	0.32	-413.00	6400.00	2445	20230721	-8.38	1991	20230927	12.51	2445	-8.38	20230721	1991	12.51	20230927	2445	-8.38	20230721	1991	12.51	20230927	0.16	N	019010	500	241 억	127539	N	N	N	N
77	20231018	130303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2185	-15	5	-0.68	44746420	20444	118.57	2180	2205	2160	2860	1540	2200	2188.73	0.26	401	2260	2230	2170	2140	2080	2245	2155	241	660	500	1620	5	1	48200000	1053	-5.29	0.34	12	0.04	-413.00	6400.00	2445	20230721	-10.63	1991	20230927	9.74	2445	-10.63	20230721	1991	9.74	20230927	2445	-10.63	20230721	1991	9.74	20230927	0.16	N	019010	500	241 억	127539	N	N	N	N
78	20231018	120308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2200	0	3	0.00	42495865	19414	112.60	2180	2205	2160	2860	1540	2200	2188.93	0.26	400	2260	2230	2170	2140	2080	2245	2155	241	660	500	1620	5	1	48200000	1060	-5.33	0.34	12	0.04	-413.00	6400.00	2445	20230721	-10.02	1991	20230927	10.50	2445	-10.02	20230721	1991	10.50	20230927	2445	-10.02	20230721	1991	10.50	20230927	0.16	N	019010	500	241 억	127539	N	N	N	N
79	20231018	110306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	-30	5	-1.36	17006905	7828	45.40	2180	2195	2160	2860	1540	2200	2172.57	0.26	1861	2260	2230	2170	2140	2080	2245	2155	241	660	500	1620	5	1	48200000	1046	-5.25	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.16	N	019010	500	241 억	127539	N	N	N	N
80	20231018	100307	57	100.00	KOSDAQ	유통	N	N	N	N		N	2180	-20	5	-0.91	10449735	4827	28.00	2180	2195	2160	2860	1540	2200	2164.85	0.26	1861	2260	2230	2170	2140	2080	2245	2155	241	660	500	1620	5	1	48200000	1051	-5.28	0.34	12	0.01	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.16	N	019010	500	241 억	127539	N	N	N	N
81	20231018	090305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2185	-15	5	-0.68	19730	9	0.05	2180	2195	2180	2860	1540	2200	2192.22	0.26	-7	2260	2230	2170	2140	2080	2245	2155	241	660	500	1620	5	1	48200000	1053	-5.29	0.34	12	0.00	-413.00	6400.00	2445	20230721	-10.63	1991	20230927	9.74	2445	-10.63	20230721	1991	9.74	20230927	2445	-10.63	20230721	1991	9.74	20230927	0.16	N	019010	500	241 억	127539	N	N	N	N
82	20231017	160308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2200	50	2	2.33	37387855	17241	128.56	2110	2200	2110	2795	1505	2150	2168.54	0.27	-829	2233	2191	2148	2106	2063	2170	2085	241	645	500	1590	5	1	48200000	1060	-5.33	0.34	12	0.04	-413.00	6400.00	2445	20230721	-10.02	1991	20230927	10.50	2445	-10.02	20230721	1991	10.50	20230927	2445	-10.02	20230721	1991	10.50	20230927	0.16	N	019010	500	241 억	128368	N	N	N	N
83	20231017	150306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2175	25	2	1.16	31729460	14649	109.23	2110	2200	2110	2795	1505	2150	2165.98	0.27	-853	2233	2191	2148	2106	2063	2170	2085	241	645	500	1590	5	1	48200000	1048	-5.27	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.16	N	019010	500	241 억	128368	N	N	N	N
84	20231017	140308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2200	50	2	2.33	31720730	14645	109.20	2110	2200	2110	2795	1505	2150	2165.98	0.27	-853	2233	2191	2148	2106	2063	2170	2085	241	645	500	1590	5	1	48200000	1060	-5.33	0.34	12	0.03	-413.00	6400.00	2445	20230721	-10.02	1991	20230927	10.50	2445	-10.02	20230721	1991	10.50	20230927	2445	-10.02	20230721	1991	10.50	20230927	0.16	N	019010	500	241 억	128368	N	N	N	N
85	20231017	130306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	20	2	0.93	12620365	5900	43.99	2110	2170	2110	2795	1505	2150	2139.04	0.27	-554	2233	2191	2148	2106	2063	2170	2085	241	645	500	1590	5	1	48200000	1046	-5.25	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.16	N	019010	500	241 억	128368	N	N	N	N
86	20231017	120307	57	100.00	KOSDAQ	유통	N	N	N	N		N	2165	15	2	0.70	11724130	5486	40.91	2110	2165	2110	2795	1505	2150	2137.10	0.27	-456	2233	2191	2148	2106	2063	2170	2085	241	645	500	1590	5	1	48200000	1044	-5.24	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.16	N	019010	500	241 억	128368	N	N	N	N
87	20231017	110304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2160	10	2	0.47	10152320	4757	35.47	2110	2165	2110	2795	1505	2150	2134.19	0.27	-445	2233	2191	2148	2106	2063	2170	2085	241	645	500	1590	5	1	48200000	1041	-5.23	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.66	1991	20230927	8.49	2445	-11.66	20230721	1991	8.49	20230927	2445	-11.66	20230721	1991	8.49	20230927	0.16	N	019010	500	241 억	128368	N	N	N	N
88	20231017	100303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-5	5	-0.23	8108045	3807	28.39	2110	2150	2110	2795	1505	2150	2129.77	0.27	-288	2233	2191	2148	2106	2063	2170	2085	241	645	500	1590	5	1	48200000	1034	-5.19	0.34	12	0.01	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.16	N	019010	500	241 억	128368	N	N	N	N
89	20231017	090305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	-40	5	-1.86	3103810	1471	10.97	2110	2110	2110	2795	1505	2150	2110.00	0.27	477	2233	2191	2148	2106	2063	2170	2085	241	645	500	1590	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.16	N	019010	500	241 억	128368	N	N	N	N
90	20231016	160304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2150	-40	5	-1.83	28646435	13411	170.88	2190	2190	2105	2845	1535	2190	2136.03	0.26	1152	2220	2205	2190	2175	2160	2212	2182	241	655	500	1620	5	1	48200000	1036	-5.21	0.34	12	0.03	-413.00	6400.00	2445	20230721	-12.07	1991	20230927	7.99	2445	-12.07	20230721	1991	7.99	20230927	2445	-12.07	20230721	1991	7.99	20230927	0.16	N	019010	500	241 억	127216	N	N	N	N
91	20231016	150304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-55	5	-2.51	26016895	12186	155.28	2190	2190	2105	2845	1535	2190	2134.98	0.26	1198	2220	2205	2190	2175	2160	2212	2182	241	655	500	1620	5	1	48200000	1029	-5.17	0.33	12	0.03	-413.00	6400.00	2445	20230721	-12.68	1991	20230927	7.23	2445	-12.68	20230721	1991	7.23	20230927	2445	-12.68	20230721	1991	7.23	20230927	0.16	N	019010	500	241 억	127216	N	N	N	N
92	20231016	140304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-45	5	-2.05	26010485	12183	155.24	2190	2190	2105	2845	1535	2190	2134.98	0.26	1200	2220	2205	2190	2175	2160	2212	2182	241	655	500	1620	5	1	48200000	1034	-5.19	0.34	12	0.03	-413.00	6400.00	2445	20230721	-12.27	1991	20230927	7.73	2445	-12.27	20230721	1991	7.73	20230927	2445	-12.27	20230721	1991	7.73	20230927	0.16	N	019010	500	241 억	127216	N	N	N	N
93	20231016	130304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	-35	5	-1.60	25551030	11967	152.48	2190	2190	2105	2845	1535	2190	2135.12	0.26	1214	2220	2205	2190	2175	2160	2212	2182	241	655	500	1620	5	1	48200000	1039	-5.22	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.86	1991	20230927	8.24	2445	-11.86	20230721	1991	8.24	20230927	2445	-11.86	20230721	1991	8.24	20230927	0.16	N	019010	500	241 억	127216	N	N	N	N
94	20231016	120305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2120	-70	5	-3.20	21160865	9905	126.21	2190	2190	2105	2845	1535	2190	2136.38	0.26	1471	2220	2205	2190	2175	2160	2212	2182	241	655	500	1620	5	1	48200000	1022	-5.13	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.29	1991	20230927	6.48	2445	-13.29	20230721	1991	6.48	20230927	2445	-13.29	20230721	1991	6.48	20230927	0.16	N	019010	500	241 억	127216	N	N	N	N
95	20231016	110303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-55	5	-2.51	16374775	7658	97.58	2190	2190	2130	2845	1535	2190	2138.26	0.26	1606	2220	2205	2190	2175	2160	2212	2182	241	655	500	1620	5	1	48200000	1029	-5.17	0.33	12	0.02	-413.00	6400.00	2445	20230721	-12.68	1991	20230927	7.23	2445	-12.68	20230721	1991	7.23	20230927	2445	-12.68	20230721	1991	7.23	20230927	0.16	N	019010	500	241 억	127216	N	N	N	N
96	20231016	100300	57	100.00	KOSDAQ	유통	N	N	N	N		N	2175	-15	5	-0.68	5106840	2386	30.40	2190	2190	2135	2845	1535	2190	2140.34	0.26	87	2220	2205	2190	2175	2160	2212	2182	241	655	500	1620	5	1	48200000	1048	-5.27	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.16	N	019010	500	241 억	127216	N	N	N	N
97	20231016	090303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2185	-5	5	-0.23	4375	2	0.03	2190	2190	2185	2845	1535	2190	2187.50	0.26	-1	2220	2205	2190	2175	2160	2212	2182	241	655	500	1620	5	1	48200000	1053	-5.29	0.34	12	0.00	-413.00	6400.00	2445	20230721	-10.63	1991	20230927	9.74	2445	-10.63	20230721	1991	9.74	20230927	2445	-10.63	20230721	1991	9.74	20230927	0.16	N	019010	500	241 억	127216	N	N	N	N
98	20231012	160308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2190	20	2	0.92	21090045	9655	77.16	2165	2205	2165	2820	1520	2170	2184.36	0.27	-3301	2233	2201	2168	2136	2103	2217	2152	241	650	500	1600	5	1	48200000	1056	-5.30	0.34	12	0.02	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.16	N	019010	500	241 억	130875	N	N	N	N
99	20231012	150304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2190	20	2	0.92	19414690	8890	71.05	2165	2205	2165	2820	1520	2170	2183.88	0.27	-3297	2233	2201	2168	2136	2103	2217	2152	241	650	500	1600	5	1	48200000	1056	-5.30	0.34	12	0.02	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.16	N	019010	500	241 억	130875	N	N	N	N
100	20231012	140301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2200	30	2	1.38	16618360	7613	60.84	2165	2205	2165	2820	1520	2170	2182.89	0.27	-2348	2233	2201	2168	2136	2103	2217	2152	241	650	500	1600	5	1	48200000	1060	-5.33	0.34	12	0.02	-413.00	6400.00	2445	20230721	-10.02	1991	20230927	10.50	2445	-10.02	20230721	1991	10.50	20230927	2445	-10.02	20230721	1991	10.50	20230927	0.16	N	019010	500	241 억	130875	N	N	N	N
101	20231012	130304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2165	-5	5	-0.23	14390530	6592	52.68	2165	2205	2165	2820	1520	2170	2183.03	0.27	-2030	2233	2201	2168	2136	2103	2217	2152	241	650	500	1600	5	1	48200000	1044	-5.24	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.16	N	019010	500	241 억	130875	N	N	N	N
102	20231012	120310	57	100.00	KOSDAQ	유통	N	N	N	N		N	2180	10	2	0.46	11772070	5385	43.04	2165	2205	2165	2820	1520	2170	2186.09	0.27	-1998	2233	2201	2168	2136	2103	2217	2152	241	650	500	1600	5	1	48200000	1051	-5.28	0.34	12	0.01	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.16	N	019010	500	241 억	130875	N	N	N	N
103	20231012	110307	57	100.00	KOSDAQ	유통	N	N	N	N		N	2180	10	2	0.46	11761170	5380	43.00	2165	2205	2165	2820	1520	2170	2186.09	0.27	-1998	2233	2201	2168	2136	2103	2217	2152	241	650	500	1600	5	1	48200000	1051	-5.28	0.34	12	0.01	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.16	N	019010	500	241 억	130875	N	N	N	N
104	20231012	100306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2175	5	2	0.23	11063800	5060	40.44	2165	2205	2165	2820	1520	2170	2186.52	0.27	-1933	2233	2201	2168	2136	2103	2217	2152	241	650	500	1600	5	1	48200000	1048	-5.27	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.16	N	019010	500	241 억	130875	N	N	N	N
105	20231012	090307	57	100.00	KOSDAQ	유통	N	N	N	N		N	2165	-5	5	-0.23	10825	5	0.04	2165	2165	2165	2820	1520	2170	2165.00	0.27	0	2233	2201	2168	2136	2103	2217	2152	241	650	500	1600	5	1	48200000	1044	-5.24	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.45	1991	20230927	8.74	2445	-11.45	20230721	1991	8.74	20230927	2445	-11.45	20230721	1991	8.74	20230927	0.16	N	019010	500	241 억	130875	N	N	N	N
106	20231011	160304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	0	3	0.00	27226395	12513	8.07	2145	2200	2135	2820	1520	2170	2175.85	0.27	212	2280	2225	2145	2090	2010	2252	2117	241	650	500	1600	5	1	48200000	1046	-5.25	0.34	12	0.03	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.16	N	019010	500	241 억	130576	N	N	N	N
107	20231011	150305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2180	10	2	0.46	26470985	12165	7.84	2145	2200	2135	2820	1520	2170	2176.00	0.27	206	2280	2225	2145	2090	2010	2252	2117	241	650	500	1600	5	1	48200000	1051	-5.28	0.34	12	0.03	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.16	N	019010	500	241 억	130576	N	N	N	N
108	20231011	140308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2180	10	2	0.46	26351350	12110	7.81	2145	2200	2135	2820	1520	2170	2176.00	0.27	254	2280	2225	2145	2090	2010	2252	2117	241	650	500	1600	5	1	48200000	1051	-5.28	0.34	12	0.03	-413.00	6400.00	2445	20230721	-10.84	1991	20230927	9.49	2445	-10.84	20230721	1991	9.49	20230927	2445	-10.84	20230721	1991	9.49	20230927	0.16	N	019010	500	241 억	130576	N	N	N	N
109	20231011	130303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2175	5	2	0.23	21016755	9652	6.22	2145	2200	2135	2820	1520	2170	2177.45	0.27	384	2280	2225	2145	2090	2010	2252	2117	241	650	500	1600	5	1	48200000	1048	-5.27	0.34	12	0.02	-413.00	6400.00	2445	20230721	-11.04	1991	20230927	9.24	2445	-11.04	20230721	1991	9.24	20230927	2445	-11.04	20230721	1991	9.24	20230927	0.16	N	019010	500	241 억	130576	N	N	N	N
110	20231011	120308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2190	20	2	0.92	14242450	6541	4.22	2145	2200	2135	2820	1520	2170	2177.41	0.27	168	2280	2225	2145	2090	2010	2252	2117	241	650	500	1600	5	1	48200000	1056	-5.30	0.34	12	0.01	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.16	N	019010	500	241 억	130576	N	N	N	N
111	20231011	110305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2185	15	2	0.69	10043290	4621	2.98	2145	2200	2135	2820	1520	2170	2173.40	0.27	97	2280	2225	2145	2090	2010	2252	2117	241	650	500	1600	5	1	48200000	1053	-5.29	0.34	12	0.01	-413.00	6400.00	2445	20230721	-10.63	1991	20230927	9.74	2445	-10.63	20230721	1991	9.74	20230927	2445	-10.63	20230721	1991	9.74	20230927	0.16	N	019010	500	241 억	130576	N	N	N	N
112	20231011	100304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2190	20	2	0.92	8343405	3841	2.48	2145	2200	2135	2820	1520	2170	2172.20	0.27	21	2280	2225	2145	2090	2010	2252	2117	241	650	500	1600	5	1	48200000	1056	-5.30	0.34	12	0.01	-413.00	6400.00	2445	20230721	-10.43	1991	20230927	9.99	2445	-10.43	20230721	1991	9.99	20230927	2445	-10.43	20230721	1991	9.99	20230927	0.16	N	019010	500	241 억	130576	N	N	N	N
113	20231011	090305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	0	3	0.00	856925	399	0.26	2145	2170	2145	2820	1520	2170	2147.68	0.27	18	2280	2225	2145	2090	2010	2252	2117	241	650	500	1600	5	1	48200000	1046	-5.25	0.34	12	0.00	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.16	N	019010	500	241 억	130576	N	N	N	N
114	20231010	160302	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	80	2	3.83	332171165	154149	2082.53	2090	2200	2065	2715	1465	2090	2154.86	0.30	-13329	2176	2132	2091	2047	2006	2112	2027	241	625	500	1540	5	1	48200000	1046	-5.25	0.34	12	0.32	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.17	N	019010	500	241 억	143852	N	N	N	N
115	20231010	150302	57	100.00	KOSDAQ	유통	N	N	N	N		N	2170	80	2	3.83	298094740	138234	1867.52	2090	2200	2065	2715	1465	2090	2156.45	0.30	-13085	2176	2132	2091	2047	2006	2112	2027	241	625	500	1540	5	1	48200000	1046	-5.25	0.34	12	0.29	-413.00	6400.00	2445	20230721	-11.25	1991	20230927	8.99	2445	-11.25	20230721	1991	8.99	20230927	2445	-11.25	20230721	1991	8.99	20230927	0.17	N	019010	500	241 억	143852	N	N	N	N
116	20231010	140301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2130	40	2	1.91	203265065	94634	1278.49	2090	2200	2065	2715	1465	2090	2147.91	0.30	-7266	2176	2132	2091	2047	2006	2112	2027	241	625	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.20	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.17	N	019010	500	241 억	143852	N	N	N	N
117	20231010	130301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2125	35	2	1.67	172577615	80105	1082.21	2090	2200	2065	2715	1465	2090	2154.39	0.30	-7656	2176	2132	2091	2047	2006	2112	2027	241	625	500	1540	5	1	48200000	1024	-5.15	0.33	12	0.17	-413.00	6400.00	2445	20230721	-13.09	1991	20230927	6.73	2445	-13.09	20230721	1991	6.73	20230927	2445	-13.09	20230721	1991	6.73	20230927	0.17	N	019010	500	241 억	143852	N	N	N	N
118	20231010	120301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	20	2	0.96	59003495	27541	372.08	2090	2180	2065	2715	1465	2090	2142.39	0.30	-3367	2176	2132	2091	2047	2006	2112	2027	241	625	500	1540	5	1	48200000	1017	-5.11	0.33	12	0.06	-413.00	6400.00	2445	20230721	-13.70	1991	20230927	5.98	2445	-13.70	20230721	1991	5.98	20230927	2445	-13.70	20230721	1991	5.98	20230927	0.17	N	019010	500	241 억	143852	N	N	N	N
119	20231010	110255	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	0	3	0.00	8552715	4110	55.53	2090	2090	2065	2715	1465	2090	2080.95	0.30	-302	2176	2132	2091	2047	2006	2112	2027	241	625	500	1540	5	1	48200000	1007	-5.06	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.17	N	019010	500	241 억	143852	N	N	N	N
120	20231010	100259	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	-5	5	-0.24	8028045	3858	52.12	2090	2090	2065	2715	1465	2090	2080.88	0.30	-275	2176	2132	2091	2047	2006	2112	2027	241	625	500	1540	5	1	48200000	1005	-5.05	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.72	1991	20230927	4.72	2445	-14.72	20230721	1991	4.72	20230927	2445	-14.72	20230721	1991	4.72	20230927	0.17	N	019010	500	241 억	143852	N	N	N	N
121	20231010	090300	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	0	3	0.00	2232120	1068	14.43	2090	2090	2090	2715	1465	2090	2090.00	0.30	0	2176	2132	2091	2047	2006	2112	2027	241	625	500	1540	5	1	48200000	1007	-5.06	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.17	N	019010	500	241 억	143852	N	N	N	N
122	20231006	160301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	-5	5	-0.24	15406335	7402	23.68	2135	2135	2050	2720	1470	2095	2081.37	0.30	-1363	2191	2142	2091	2042	1991	2167	2067	241	625	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.18	N	019010	500	241 억	145187	N	N	N	N
123	20231006	150256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	-5	5	-0.24	14731640	7079	22.65	2135	2135	2050	2720	1470	2095	2081.03	0.30	-1362	2191	2142	2091	2042	1991	2167	2067	241	625	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.18	N	019010	500	241 억	145187	N	N	N	N
124	20231006	140258	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	-5	5	-0.24	14089645	6770	21.66	2135	2135	2050	2720	1470	2095	2081.19	0.30	-1053	2191	2142	2091	2042	1991	2167	2067	241	625	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.18	N	019010	500	241 억	145187	N	N	N	N
125	20231006	130256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	-5	5	-0.24	13760320	6612	21.16	2135	2135	2050	2720	1470	2095	2081.11	0.30	-1001	2191	2142	2091	2042	1991	2167	2067	241	625	500	1550	5	1	48200000	1007	-5.06	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.52	1991	20230927	4.97	2445	-14.52	20230721	1991	4.97	20230927	2445	-14.52	20230721	1991	4.97	20230927	0.18	N	019010	500	241 억	145187	N	N	N	N
126	20231006	120254	57	100.00	KOSDAQ	유통	N	N	N	N		N	2100	5	2	0.24	13741490	6603	21.13	2135	2135	2050	2720	1470	2095	2081.10	0.30	-1000	2191	2142	2091	2042	1991	2167	2067	241	625	500	1550	5	1	48200000	1012	-5.08	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.11	1991	20230927	5.47	2445	-14.11	20230721	1991	5.47	20230927	2445	-14.11	20230721	1991	5.47	20230927	0.18	N	019010	500	241 억	145187	N	N	N	N
127	20231006	110252	57	100.00	KOSDAQ	유통	N	N	N	N		N	2080	-15	5	-0.72	6088850	2911	9.31	2135	2135	2050	2720	1470	2095	2091.67	0.30	-873	2191	2142	2091	2042	1991	2167	2067	241	625	500	1550	5	1	48200000	1003	-5.04	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.93	1991	20230927	4.47	2445	-14.93	20230721	1991	4.47	20230927	2445	-14.93	20230721	1991	4.47	20230927	0.18	N	019010	500	241 억	145187	N	N	N	N
128	20231006	100255	57	100.00	KOSDAQ	유통	N	N	N	N		N	2095	0	3	0.00	4956850	2370	7.58	2135	2135	2050	2720	1470	2095	2091.50	0.30	-691	2191	2142	2091	2042	1991	2167	2067	241	625	500	1550	5	1	48200000	1010	-5.07	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.31	1991	20230927	5.22	2445	-14.31	20230721	1991	5.22	20230927	2445	-14.31	20230721	1991	5.22	20230927	0.18	N	019010	500	241 억	145187	N	N	N	N
129	20231006	090250	57	100.00	KOSDAQ	유통	N	N	N	N		N	2130	35	2	1.67	892320	418	1.34	2135	2135	2130	2720	1470	2095	2134.74	0.30	-22	2191	2142	2091	2042	1991	2167	2067	241	625	500	1550	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1991	20230927	6.98	2445	-12.88	20230721	1991	6.98	20230927	2445	-12.88	20230721	1991	6.98	20230927	0.18	N	019010	500	241 억	145187	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History