KissMeData/032940/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160415	57	100.00	KOSDAQ	유통	N	N	N	N		N	3170	-110	5	-3.35	104738080	32623	216.03	3285	3285	3165	4260	2300	3280	3211.20	2.14	-5282	3350	3315	3245	3210	3140	3332	3227	91	980	500	2290	5	1	18193230	577	1.51	0.23	12	0.18	2102.00	13943.00	4635	20230615	-31.61	2990	20221028	6.02	4635	-31.61	20230615	3090	2.59	20231020	4635	-31.61	20230615	2990	6.02	20221031	0.73	N	032940	500	90 억	389712	N	N	N	N
3	20231031	150421	57	100.00	KOSDAQ	유통	N	N	N	N		N	3175	-105	5	-3.20	100712110	31353	207.62	3285	3285	3170	4260	2300	3280	3212.20	2.14	-4381	3350	3315	3245	3210	3140	3332	3227	91	980	500	2290	5	1	18193230	578	1.51	0.23	12	0.17	2102.00	13943.00	4635	20230615	-31.50	2990	20221028	6.19	4635	-31.50	20230615	3090	2.75	20231020	4635	-31.50	20230615	2990	6.19	20221031	0.73	N	032940	500	90 억	389712	N	N	N	N
4	20231031	140425	57	100.00	KOSDAQ	유통	N	N	N	N		N	3195	-85	5	-2.59	87792600	27289	180.71	3285	3285	3175	4260	2300	3280	3217.14	2.14	-3455	3350	3315	3245	3210	3140	3332	3227	91	980	500	2290	5	1	18193230	581	1.52	0.23	12	0.15	2102.00	13943.00	4635	20230615	-31.07	2990	20221028	6.86	4635	-31.07	20230615	3090	3.40	20231020	4635	-31.07	20230615	2990	6.86	20221031	0.73	N	032940	500	90 억	389712	N	N	N	N
5	20231031	130422	57	100.00	KOSDAQ	유통	N	N	N	N		N	3185	-95	5	-2.90	87744675	27274	180.61	3285	3285	3175	4260	2300	3280	3217.15	2.14	-3455	3350	3315	3245	3210	3140	3332	3227	91	980	500	2290	5	1	18193230	579	1.52	0.23	12	0.15	2102.00	13943.00	4635	20230615	-31.28	2990	20221028	6.52	4635	-31.28	20230615	3090	3.07	20231020	4635	-31.28	20230615	2990	6.52	20221031	0.73	N	032940	500	90 억	389712	N	N	N	N
6	20231031	120418	57	100.00	KOSDAQ	유통	N	N	N	N		N	3195	-85	5	-2.59	58325340	18038	119.45	3285	3285	3195	4260	2300	3280	3233.47	2.14	-2376	3350	3315	3245	3210	3140	3332	3227	91	980	500	2290	5	1	18193230	581	1.52	0.23	12	0.10	2102.00	13943.00	4635	20230615	-31.07	2990	20221028	6.86	4635	-31.07	20230615	3090	3.40	20231020	4635	-31.07	20230615	2990	6.86	20221031	0.73	N	032940	500	90 억	389712	N	N	N	N
7	20231031	110429	57	100.00	KOSDAQ	유통	N	N	N	N		N	3210	-70	5	-2.13	54046890	16704	110.62	3285	3285	3205	4260	2300	3280	3235.57	2.14	-1944	3350	3315	3245	3210	3140	3332	3227	91	980	500	2290	5	1	18193230	584	1.53	0.23	12	0.09	2102.00	13943.00	4635	20230615	-30.74	2990	20221028	7.36	4635	-30.74	20230615	3090	3.88	20231020	4635	-30.74	20230615	2990	7.36	20221031	0.73	N	032940	500	90 억	389712	N	N	N	N
8	20231031	100425	57	100.00	KOSDAQ	유통	N	N	N	N		N	3220	-60	5	-1.83	39522525	12188	80.71	3285	3285	3205	4260	2300	3280	3242.74	2.14	-718	3350	3315	3245	3210	3140	3332	3227	91	980	500	2290	5	1	18193230	586	1.53	0.23	12	0.07	2102.00	13943.00	4635	20230615	-30.53	2990	20221028	7.69	4635	-30.53	20230615	3090	4.21	20231020	4635	-30.53	20230615	2990	7.69	20221031	0.73	N	032940	500	90 억	389712	N	N	N	N
9	20231031	090420	57	100.00	KOSDAQ	유통	N	N	N	N		N	3265	-15	5	-0.46	6441930	1962	12.99	3285	3285	3260	4260	2300	3280	3283.35	2.14	-9	3350	3315	3245	3210	3140	3332	3227	91	980	500	2290	5	1	18193230	594	1.55	0.23	12	0.01	2102.00	13943.00	4635	20230615	-29.56	2990	20221028	9.20	4635	-29.56	20230615	3090	5.66	20231020	4635	-29.56	20230615	2990	9.20	20221031	0.73	N	032940	500	90 억	389712	N	N	N	N
10	20231030	160416	57	100.00	KOSDAQ	유통	N	N	N	N		N	3280	55	2	1.71	48629535	15101	35.69	3225	3280	3175	4190	2260	3225	3220.27	2.14	840	3278	3251	3228	3201	3178	3265	3215	91	965	500	2250	5	1	18193230	597	1.56	0.24	12	0.08	2102.00	13943.00	4635	20230615	-29.23	2990	20221028	9.70	4635	-29.23	20230615	3090	6.15	20231020	4635	-29.23	20230615	2990	9.70	20221031	0.74	N	032940	500	90 억	389377	N	N	N	N
11	20231030	150408	57	100.00	KOSDAQ	유통	N	N	N	N		N	3225	0	3	0.00	32896525	10228	24.18	3225	3265	3175	4190	2260	3225	3216.32	2.14	832	3278	3251	3228	3201	3178	3265	3215	91	965	500	2250	5	1	18193230	587	1.53	0.23	12	0.06	2102.00	13943.00	4635	20230615	-30.42	2990	20221028	7.86	4635	-30.42	20230615	3090	4.37	20231020	4635	-30.42	20230615	2990	7.86	20221031	0.74	N	032940	500	90 억	389377	N	N	N	N
12	20231030	140410	57	100.00	KOSDAQ	유통	N	N	N	N		N	3215	-10	5	-0.31	29583665	9198	21.74	3225	3265	3175	4190	2260	3225	3216.31	2.14	804	3278	3251	3228	3201	3178	3265	3215	91	965	500	2250	5	1	18193230	585	1.53	0.23	12	0.05	2102.00	13943.00	4635	20230615	-30.64	2990	20221028	7.53	4635	-30.64	20230615	3090	4.05	20231020	4635	-30.64	20230615	2990	7.53	20221031	0.74	N	032940	500	90 억	389377	N	N	N	N
13	20231030	130409	57	100.00	KOSDAQ	유통	N	N	N	N		N	3225	0	3	0.00	26397525	8208	19.40	3225	3265	3175	4190	2260	3225	3216.07	2.14	804	3278	3251	3228	3201	3178	3265	3215	91	965	500	2250	5	1	18193230	587	1.53	0.23	12	0.05	2102.00	13943.00	4635	20230615	-30.42	2990	20221028	7.86	4635	-30.42	20230615	3090	4.37	20231020	4635	-30.42	20230615	2990	7.86	20221031	0.74	N	032940	500	90 억	389377	N	N	N	N
14	20231030	120404	57	100.00	KOSDAQ	유통	N	N	N	N		N	3215	-10	5	-0.31	20513835	6381	15.08	3225	3265	3175	4190	2260	3225	3214.83	2.14	376	3278	3251	3228	3201	3178	3265	3215	91	965	500	2250	5	1	18193230	585	1.53	0.23	12	0.04	2102.00	13943.00	4635	20230615	-30.64	2990	20221028	7.53	4635	-30.64	20230615	3090	4.05	20231020	4635	-30.64	20230615	2990	7.53	20221031	0.74	N	032940	500	90 억	389377	N	N	N	N
15	20231030	110404	57	100.00	KOSDAQ	유통	N	N	N	N		N	3215	-10	5	-0.31	20333375	6325	14.95	3225	3265	3175	4190	2260	3225	3214.76	2.14	376	3278	3251	3228	3201	3178	3265	3215	91	965	500	2250	5	1	18193230	585	1.53	0.23	12	0.03	2102.00	13943.00	4635	20230615	-30.64	2990	20221028	7.53	4635	-30.64	20230615	3090	4.05	20231020	4635	-30.64	20230615	2990	7.53	20221031	0.74	N	032940	500	90 억	389377	N	N	N	N
16	20231030	100407	57	100.00	KOSDAQ	유통	N	N	N	N		N	3220	-5	5	-0.16	14261170	4437	10.49	3225	3265	3175	4190	2260	3225	3214.15	2.14	377	3278	3251	3228	3201	3178	3265	3215	91	965	500	2250	5	1	18193230	586	1.53	0.23	12	0.02	2102.00	13943.00	4635	20230615	-30.53	2990	20221028	7.69	4635	-30.53	20230615	3090	4.21	20231020	4635	-30.53	20230615	2990	7.69	20221031	0.74	N	032940	500	90 억	389377	N	N	N	N
17	20231030	090402	57	100.00	KOSDAQ	유통	N	N	N	N		N	3235	10	2	0.31	852365	263	0.62	3225	3265	3225	4190	2260	3225	3240.93	2.14	-106	3278	3251	3228	3201	3178	3265	3215	91	965	500	2250	5	1	18193230	589	1.54	0.23	12	0.00	2102.00	13943.00	4635	20230615	-30.20	2990	20221028	8.19	4635	-30.20	20230615	3090	4.69	20231020	4635	-30.20	20230615	2990	8.19	20221031	0.74	N	032940	500	90 억	389377	N	N	N	N
18	20231027	160348	57	100.00	KOSDAQ	유통	N	N	N	N		N	3225	15	2	0.47	136696040	42307	150.04	3205	3255	3205	4170	2250	3210	3231.32	2.13	2378	3286	3247	3201	3162	3116	3267	3182	91	960	500	2240	5	1	18193230	587	1.53	0.23	12	0.23	2102.00	13943.00	4635	20230615	-30.42	2990	20221028	7.86	4635	-30.42	20230615	3090	4.37	20231020	4635	-30.42	20230615	2990	7.86	20221028	0.75	N	032940	500	90 억	386999	N	N	N	N
19	20231027	150405	57	100.00	KOSDAQ	유통	N	N	N	N		N	3210	0	3	0.00	131777905	40782	144.63	3205	3255	3205	4170	2250	3210	3231.56	2.13	3139	3286	3247	3201	3162	3116	3267	3182	91	960	500	2240	5	1	18193230	584	1.53	0.23	12	0.22	2102.00	13943.00	4635	20230615	-30.74	2990	20221028	7.36	4635	-30.74	20230615	3090	3.88	20231020	4635	-30.74	20230615	2990	7.36	20221028	0.75	N	032940	500	90 억	386999	N	N	N	N
20	20231027	140404	57	100.00	KOSDAQ	유통	N	N	N	N		N	3235	25	2	0.78	101800375	31488	111.67	3205	3255	3205	4170	2250	3210	3233.38	2.13	2047	3286	3247	3201	3162	3116	3267	3182	91	960	500	2240	5	1	18193230	589	1.54	0.23	12	0.17	2102.00	13943.00	4635	20230615	-30.20	2990	20221028	8.19	4635	-30.20	20230615	3090	4.69	20231020	4635	-30.20	20230615	2990	8.19	20221028	0.75	N	032940	500	90 억	386999	N	N	N	N
21	20231027	130401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3250	40	2	1.25	82430645	25482	90.37	3205	3255	3205	4170	2250	3210	3235.38	2.13	873	3286	3247	3201	3162	3116	3267	3182	91	960	500	2240	5	1	18193230	591	1.55	0.23	12	0.14	2102.00	13943.00	4635	20230615	-29.88	2990	20221028	8.70	4635	-29.88	20230615	3090	5.18	20231020	4635	-29.88	20230615	2990	8.70	20221028	0.75	N	032940	500	90 억	386999	N	N	N	N
22	20231027	120406	57	100.00	KOSDAQ	유통	N	N	N	N		N	3255	45	2	1.40	78757175	24345	86.34	3205	3255	3205	4170	2250	3210	3235.60	2.13	873	3286	3247	3201	3162	3116	3267	3182	91	960	500	2240	5	1	18193230	592	1.55	0.23	12	0.13	2102.00	13943.00	4635	20230615	-29.77	2990	20221028	8.86	4635	-29.77	20230615	3090	5.34	20231020	4635	-29.77	20230615	2990	8.86	20221028	0.75	N	032940	500	90 억	386999	N	N	N	N
23	20231027	110409	57	100.00	KOSDAQ	유통	N	N	N	N		N	3250	40	2	1.25	74820695	23132	82.03	3205	3255	3205	4170	2250	3210	3235.08	2.13	498	3286	3247	3201	3162	3116	3267	3182	91	960	500	2240	5	1	18193230	591	1.55	0.23	12	0.13	2102.00	13943.00	4635	20230615	-29.88	2990	20221028	8.70	4635	-29.88	20230615	3090	5.18	20231020	4635	-29.88	20230615	2990	8.70	20221028	0.75	N	032940	500	90 억	386999	N	N	N	N
24	20231027	100405	57	100.00	KOSDAQ	유통	N	N	N	N		N	3230	20	2	0.62	50031635	15496	54.95	3205	3250	3205	4170	2250	3210	3229.34	2.13	-83	3286	3247	3201	3162	3116	3267	3182	91	960	500	2240	5	1	18193230	588	1.54	0.23	12	0.09	2102.00	13943.00	4635	20230615	-30.31	2990	20221028	8.03	4635	-30.31	20230615	3090	4.53	20231020	4635	-30.31	20230615	2990	8.03	20221028	0.75	N	032940	500	90 억	386999	N	N	N	N
25	20231027	090401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3205	-5	5	-0.16	3028165	944	3.35	3205	3205	3205	4170	2250	3210	3205.00	2.13	789	3286	3247	3201	3162	3116	3267	3182	91	960	500	2240	5	1	18193230	583	1.52	0.23	12	0.01	2102.00	13943.00	4635	20230615	-30.85	2990	20221028	7.19	4635	-30.85	20230615	3090	3.72	20231020	4635	-30.85	20230615	2990	7.19	20221028	0.75	N	032940	500	90 억	386999	N	N	N	N
26	20231026	160359	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3210	-35	5	-1.08	89965190	28198	47.76	3155	3240	3155	4215	2275	3245	3190.48	2.12	375	3401	3322	3266	3187	3131	3295	3160	91	970	500	2270	5	1	18193230	584	1.53	0.23	12	0.15	2102.00	13943.00	4635	20230615	-30.74	2960	20221024	8.45	4635	-30.74	20230615	3090	3.88	20231020	4635	-30.74	20230615	2990	7.36	20221028	0.76	N	032940	500	90 억	386567	N	N	N	N
27	20231026	150359	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3175	-70	5	-2.16	87211240	27340	46.31	3155	3240	3155	4215	2275	3245	3189.88	2.12	409	3401	3322	3266	3187	3131	3295	3160	91	970	500	2270	5	1	18193230	578	1.51	0.23	12	0.15	2102.00	13943.00	4635	20230615	-31.50	2960	20221024	7.26	4635	-31.50	20230615	3090	2.75	20231020	4635	-31.50	20230615	2990	6.19	20221028	0.76	N	032940	500	90 억	386567	N	N	N	N
28	20231026	140400	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3185	-60	5	-1.85	72014845	22565	38.22	3155	3240	3155	4215	2275	3245	3191.44	2.12	-40	3401	3322	3266	3187	3131	3295	3160	91	970	500	2270	5	1	18193230	579	1.52	0.23	12	0.12	2102.00	13943.00	4635	20230615	-31.28	2960	20221024	7.60	4635	-31.28	20230615	3090	3.07	20231020	4635	-31.28	20230615	2990	6.52	20221028	0.76	N	032940	500	90 억	386567	N	N	N	N
29	20231026	130400	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3190	-55	5	-1.69	61578465	19289	32.67	3155	3240	3155	4215	2275	3245	3192.41	2.12	-318	3401	3322	3266	3187	3131	3295	3160	91	970	500	2270	5	1	18193230	580	1.52	0.23	12	0.11	2102.00	13943.00	4635	20230615	-31.18	2960	20221024	7.77	4635	-31.18	20230615	3090	3.24	20231020	4635	-31.18	20230615	2990	6.69	20221028	0.76	N	032940	500	90 억	386567	N	N	N	N
30	20231026	120359	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3210	-35	5	-1.08	43159710	13507	22.88	3155	3240	3155	4215	2275	3245	3195.36	2.12	74	3401	3322	3266	3187	3131	3295	3160	91	970	500	2270	5	1	18193230	584	1.53	0.23	12	0.07	2102.00	13943.00	4635	20230615	-30.74	2960	20221024	8.45	4635	-30.74	20230615	3090	3.88	20231020	4635	-30.74	20230615	2990	7.36	20221028	0.76	N	032940	500	90 억	386567	N	N	N	N
31	20231026	110402	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3215	-30	5	-0.92	25317865	7916	13.41	3155	3240	3155	4215	2275	3245	3198.32	2.12	-315	3401	3322	3266	3187	3131	3295	3160	91	970	500	2270	5	1	18193230	585	1.53	0.23	12	0.04	2102.00	13943.00	4635	20230615	-30.64	2960	20221024	8.61	4635	-30.64	20230615	3090	4.05	20231020	4635	-30.64	20230615	2990	7.53	20221028	0.76	N	032940	500	90 억	386567	N	N	N	N
32	20231026	100402	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3185	-60	5	-1.85	17443685	5459	9.25	3155	3240	3155	4215	2275	3245	3195.40	2.12	-253	3401	3322	3266	3187	3131	3295	3160	91	970	500	2270	5	1	18193230	579	1.52	0.23	12	0.03	2102.00	13943.00	4635	20230615	-31.28	2960	20221024	7.60	4635	-31.28	20230615	3090	3.07	20231020	4635	-31.28	20230615	2990	6.52	20221028	0.76	N	032940	500	90 억	386567	N	N	N	N
33	20231026	090400	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3235	-10	5	-0.31	670240	211	0.36	3155	3240	3155	4215	2275	3245	3176.49	2.12	-25	3401	3322	3266	3187	3131	3295	3160	91	970	500	2270	5	1	18193230	589	1.54	0.23	12	0.00	2102.00	13943.00	4635	20230615	-30.20	2960	20221024	9.29	4635	-30.20	20230615	3090	4.69	20231020	4635	-30.20	20230615	2990	8.19	20221028	0.76	N	032940	500	90 억	386567	N	N	N	N
34	20231025	160401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3245	0	3	0.00	192401860	58994	236.75	3280	3345	3210	4215	2275	3245	3261.38	2.12	-114	3331	3287	3206	3162	3081	3310	3185	91	970	500	2270	5	1	18193230	590	1.54	0.23	12	0.32	2102.00	13943.00	4635	20230615	-29.99	2955	20221021	9.81	4635	-29.99	20230615	3090	5.02	20231020	4635	-29.99	20230615	2990	8.53	20221028	0.76	N	032940	500	90 억	385932	N	N	N	N
35	20231025	150401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3250	5	2	0.15	191940725	58852	236.18	3280	3345	3210	4215	2275	3245	3261.41	2.12	-209	3331	3287	3206	3162	3081	3310	3185	91	970	500	2270	5	1	18193230	591	1.55	0.23	12	0.32	2102.00	13943.00	4635	20230615	-29.88	2955	20221021	9.98	4635	-29.88	20230615	3090	5.18	20231020	4635	-29.88	20230615	2990	8.70	20221028	0.76	N	032940	500	90 억	385932	N	N	N	N
36	20231025	140358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3240	-5	5	-0.15	173846565	53278	213.81	3280	3345	3210	4215	2275	3245	3263.01	2.12	-2195	3331	3287	3206	3162	3081	3310	3185	91	970	500	2270	5	1	18193230	589	1.54	0.23	12	0.29	2102.00	13943.00	4635	20230615	-30.10	2955	20221021	9.64	4635	-30.10	20230615	3090	4.85	20231020	4635	-30.10	20230615	2990	8.36	20221028	0.76	N	032940	500	90 억	385932	N	N	N	N
37	20231025	130400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3245	0	3	0.00	154159990	47203	189.43	3280	3345	3210	4215	2275	3245	3265.89	2.12	-2195	3331	3287	3206	3162	3081	3310	3185	91	970	500	2270	5	1	18193230	590	1.54	0.23	12	0.26	2102.00	13943.00	4635	20230615	-29.99	2955	20221021	9.81	4635	-29.99	20230615	3090	5.02	20231020	4635	-29.99	20230615	2990	8.53	20221028	0.76	N	032940	500	90 억	385932	N	N	N	N
38	20231025	120358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3280	35	2	1.08	143170220	43829	175.89	3280	3345	3210	4215	2275	3245	3266.56	2.12	-1456	3331	3287	3206	3162	3081	3310	3185	91	970	500	2270	5	1	18193230	597	1.56	0.24	12	0.24	2102.00	13943.00	4635	20230615	-29.23	2955	20221021	11.00	4635	-29.23	20230615	3090	6.15	20231020	4635	-29.23	20230615	2990	9.70	20221028	0.76	N	032940	500	90 억	385932	N	N	N	N
39	20231025	110358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3245	0	3	0.00	37610365	11590	46.51	3280	3280	3210	4215	2275	3245	3245.07	2.12	-631	3331	3287	3206	3162	3081	3310	3185	91	970	500	2270	5	1	18193230	590	1.54	0.23	12	0.06	2102.00	13943.00	4635	20230615	-29.99	2955	20221021	9.81	4635	-29.99	20230615	3090	5.02	20231020	4635	-29.99	20230615	2990	8.53	20221028	0.76	N	032940	500	90 억	385932	N	N	N	N
40	20231025	100358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3245	0	3	0.00	20575110	6348	25.48	3280	3280	3210	4215	2275	3245	3241.20	2.12	-594	3331	3287	3206	3162	3081	3310	3185	91	970	500	2270	5	1	18193230	590	1.54	0.23	12	0.03	2102.00	13943.00	4635	20230615	-29.99	2955	20221021	9.81	4635	-29.99	20230615	3090	5.02	20231020	4635	-29.99	20230615	2990	8.53	20221028	0.76	N	032940	500	90 억	385932	N	N	N	N
41	20231025	090358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3240	-5	5	-0.15	928290	286	1.15	3280	3280	3240	4215	2275	3245	3245.77	2.12	-10	3331	3287	3206	3162	3081	3310	3185	91	970	500	2270	5	1	18193230	589	1.54	0.23	12	0.00	2102.00	13943.00	4635	20230615	-30.10	2955	20221021	9.64	4635	-30.10	20230615	3090	4.85	20231020	4635	-30.10	20230615	2990	8.36	20221028	0.76	N	032940	500	90 억	385932	N	N	N	N
42	20231024	160351	57	100.00	KOSDAQ	유통	N	N	N	N		N	3245	85	2	2.69	76510385	24099	239.60	3160	3250	3125	4105	2215	3160	3173.63	2.11	1755	3200	3180	3155	3135	3110	3182	3137	91	945	500	2210	5	1	18193230	590	1.54	0.23	12	0.13	2102.00	13943.00	4635	20230615	-29.99	2955	20221020	9.81	4635	-29.99	20230615	3090	5.02	20231020	4635	-29.99	20230615	2960	9.63	20221024	0.77	N	032940	500	90 억	384676	N	N	N	N
43	20231024	150357	57	100.00	KOSDAQ	유통	N	N	N	N		N	3215	55	2	1.74	64280895	20296	201.79	3160	3220	3125	4105	2215	3160	3167.17	2.11	1235	3200	3180	3155	3135	3110	3182	3137	91	945	500	2210	5	1	18193230	585	1.53	0.23	12	0.11	2102.00	13943.00	4635	20230615	-30.64	2955	20221020	8.80	4635	-30.64	20230615	3090	4.05	20231020	4635	-30.64	20230615	2960	8.61	20221024	0.77	N	032940	500	90 억	384676	N	N	N	N
44	20231024	140350	57	100.00	KOSDAQ	유통	N	N	N	N		N	3175	15	2	0.47	51825575	16402	163.07	3160	3180	3125	4105	2215	3160	3159.71	2.11	366	3200	3180	3155	3135	3110	3182	3137	91	945	500	2210	5	1	18193230	578	1.51	0.23	12	0.09	2102.00	13943.00	4635	20230615	-31.50	2955	20221020	7.45	4635	-31.50	20230615	3090	2.75	20231020	4635	-31.50	20230615	2960	7.26	20221024	0.77	N	032940	500	90 억	384676	N	N	N	N
45	20231024	130356	57	100.00	KOSDAQ	유통	N	N	N	N		N	3160	0	3	0.00	46039005	14575	144.91	3160	3180	3125	4105	2215	3160	3158.77	2.11	-75	3200	3180	3155	3135	3110	3182	3137	91	945	500	2210	5	1	18193230	575	1.50	0.23	12	0.08	2102.00	13943.00	4635	20230615	-31.82	2955	20221020	6.94	4635	-31.82	20230615	3090	2.27	20231020	4635	-31.82	20230615	2960	6.76	20221024	0.77	N	032940	500	90 억	384676	N	N	N	N
46	20231024	120400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3160	0	3	0.00	44113820	13966	138.85	3160	3180	3125	4105	2215	3160	3158.66	2.11	-367	3200	3180	3155	3135	3110	3182	3137	91	945	500	2210	5	1	18193230	575	1.50	0.23	12	0.08	2102.00	13943.00	4635	20230615	-31.82	2955	20221020	6.94	4635	-31.82	20230615	3090	2.27	20231020	4635	-31.82	20230615	2960	6.76	20221024	0.77	N	032940	500	90 억	384676	N	N	N	N
47	20231024	110355	57	100.00	KOSDAQ	유통	N	N	N	N		N	3150	-10	5	-0.32	37833610	11981	119.12	3160	3180	3125	4105	2215	3160	3157.80	2.11	-1954	3200	3180	3155	3135	3110	3182	3137	91	945	500	2210	5	1	18193230	573	1.50	0.23	12	0.07	2102.00	13943.00	4635	20230615	-32.04	2955	20221020	6.60	4635	-32.04	20230615	3090	1.94	20231020	4635	-32.04	20230615	2960	6.42	20221024	0.77	N	032940	500	90 억	384676	N	N	N	N
48	20231024	100352	57	100.00	KOSDAQ	유통	N	N	N	N		N	3170	10	2	0.32	10578910	3365	33.46	3160	3170	3125	4105	2215	3160	3143.81	2.11	-1588	3200	3180	3155	3135	3110	3182	3137	91	945	500	2210	5	1	18193230	577	1.51	0.23	12	0.02	2102.00	13943.00	4635	20230615	-31.61	2955	20221020	7.28	4635	-31.61	20230615	3090	2.59	20231020	4635	-31.61	20230615	2960	7.09	20221024	0.77	N	032940	500	90 억	384676	N	N	N	N
49	20231024	090354	57	100.00	KOSDAQ	유통	N	N	N	N		N	3160	0	3	0.00	3493380	1117	11.11	3160	3160	3125	4105	2215	3160	3127.47	2.11	77	3200	3180	3155	3135	3110	3182	3137	91	945	500	2210	5	1	18193230	575	1.50	0.23	12	0.01	2102.00	13943.00	4635	20230615	-31.82	2955	20221020	6.94	4635	-31.82	20230615	3090	2.27	20231020	4635	-31.82	20230615	2960	6.76	20221024	0.77	N	032940	500	90 억	384676	N	N	N	N
50	20231023	160349	57	100.00	KOSDAQ	유통	N	N	N	N		N	3160	-30	5	-0.94	31728605	10058	31.12	3160	3175	3130	4145	2235	3190	3154.56	2.12	-679	3270	3230	3160	3120	3050	3195	3085	91	955	500	2230	5	1	18193230	575	1.50	0.23	12	0.06	2102.00	13943.00	4635	20230615	-31.82	2955	20221020	6.94	4635	-31.82	20230615	3090	2.27	20231020	4635	-31.82	20230615	2960	6.76	20221024	0.79	N	032940	500	90 억	385356	N	N	N	N
51	20231023	150349	57	100.00	KOSDAQ	유통	N	N	N	N		N	3155	-35	5	-1.10	29454245	9337	28.88	3160	3175	3130	4145	2235	3190	3154.57	2.12	-632	3270	3230	3160	3120	3050	3195	3085	91	955	500	2230	5	1	18193230	574	1.50	0.23	12	0.05	2102.00	13943.00	4635	20230615	-31.93	2955	20221020	6.77	4635	-31.93	20230615	3090	2.10	20231020	4635	-31.93	20230615	2960	6.59	20221024	0.79	N	032940	500	90 억	385356	N	N	N	N
52	20231023	140351	57	100.00	KOSDAQ	유통	N	N	N	N		N	3160	-30	5	-0.94	23406060	7411	22.93	3160	3175	3130	4145	2235	3190	3158.29	2.12	-625	3270	3230	3160	3120	3050	3195	3085	91	955	500	2230	5	1	18193230	575	1.50	0.23	12	0.04	2102.00	13943.00	4635	20230615	-31.82	2955	20221020	6.94	4635	-31.82	20230615	3090	2.27	20231020	4635	-31.82	20230615	2960	6.76	20221024	0.79	N	032940	500	90 억	385356	N	N	N	N
53	20231023	130351	57	100.00	KOSDAQ	유통	N	N	N	N		N	3170	-20	5	-0.63	20016990	6338	19.61	3160	3175	3130	4145	2235	3190	3158.25	2.12	-393	3270	3230	3160	3120	3050	3195	3085	91	955	500	2230	5	1	18193230	577	1.51	0.23	12	0.03	2102.00	13943.00	4635	20230615	-31.61	2955	20221020	7.28	4635	-31.61	20230615	3090	2.59	20231020	4635	-31.61	20230615	2960	7.09	20221024	0.79	N	032940	500	90 억	385356	N	N	N	N
54	20231023	120348	57	100.00	KOSDAQ	유통	N	N	N	N		N	3160	-30	5	-0.94	19753940	6255	19.35	3160	3175	3130	4145	2235	3190	3158.10	2.12	-386	3270	3230	3160	3120	3050	3195	3085	91	955	500	2230	5	1	18193230	575	1.50	0.23	12	0.03	2102.00	13943.00	4635	20230615	-31.82	2955	20221020	6.94	4635	-31.82	20230615	3090	2.27	20231020	4635	-31.82	20230615	2960	6.76	20221024	0.79	N	032940	500	90 억	385356	N	N	N	N
55	20231023	110349	57	100.00	KOSDAQ	유통	N	N	N	N		N	3165	-25	5	-0.78	15476600	4902	15.16	3160	3170	3130	4145	2235	3190	3157.20	2.12	-342	3270	3230	3160	3120	3050	3195	3085	91	955	500	2230	5	1	18193230	576	1.51	0.23	12	0.03	2102.00	13943.00	4635	20230615	-31.72	2955	20221020	7.11	4635	-31.72	20230615	3090	2.43	20231020	4635	-31.72	20230615	2960	6.93	20221024	0.79	N	032940	500	90 억	385356	N	N	N	N
56	20231023	100346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3170	-20	5	-0.63	13019895	4126	12.76	3160	3170	3130	4145	2235	3190	3155.57	2.12	-341	3270	3230	3160	3120	3050	3195	3085	91	955	500	2230	5	1	18193230	577	1.51	0.23	12	0.02	2102.00	13943.00	4635	20230615	-31.61	2955	20221020	7.28	4635	-31.61	20230615	3090	2.59	20231020	4635	-31.61	20230615	2960	7.09	20221024	0.79	N	032940	500	90 억	385356	N	N	N	N
57	20231023	090353	57	100.00	KOSDAQ	유통	N	N	N	N		N	3160	-30	5	-0.94	467680	148	0.46	3160	3160	3160	4145	2235	3190	3160.00	2.12	0	3270	3230	3160	3120	3050	3195	3085	91	955	500	2230	5	1	18193230	575	1.50	0.23	12	0.00	2102.00	13943.00	4635	20230615	-31.82	2955	20221020	6.94	4635	-31.82	20230615	3090	2.27	20231020	4635	-31.82	20230615	2960	6.76	20221024	0.79	N	032940	500	90 억	385356	N	N	N	N
58	20231020	160349	57	100.00	KOSDAQ	유통	N	N	N	N		N	3190	-25	5	-0.78	100516145	32074	46.08	3200	3200	3090	4175	2255	3215	3132.98	2.19	-14420	3351	3282	3201	3132	3051	3242	3092	91	960	500	2250	5	1	18193230	580	1.52	0.23	12	0.18	2102.00	13943.00	4635	20230615	-31.18	2955	20221020	7.95	4635	-31.18	20230615	3090	3.24	20231020	4635	-31.18	20230615	2955	7.95	20221020	0.79	N	032940	500	90 억	399277	N	N	N	N
59	20231020	150349	57	100.00	KOSDAQ	유통	N	N	N	N		N	3150	-65	5	-2.02	95561415	30518	43.84	3200	3200	3090	4175	2255	3215	3131.31	2.19	-13833	3351	3282	3201	3132	3051	3242	3092	91	960	500	2250	5	1	18193230	573	1.50	0.23	12	0.17	2102.00	13943.00	4635	20230615	-32.04	2955	20221020	6.60	4635	-32.04	20230615	3090	1.94	20231020	4635	-32.04	20230615	2955	6.60	20221020	0.79	N	032940	500	90 억	399277	N	N	N	N
60	20231020	140351	57	100.00	KOSDAQ	유통	N	N	N	N		N	3165	-50	5	-1.56	86953460	27788	39.92	3200	3200	3090	4175	2255	3215	3129.17	2.19	-11265	3351	3282	3201	3132	3051	3242	3092	91	960	500	2250	5	1	18193230	576	1.51	0.23	12	0.15	2102.00	13943.00	4635	20230615	-31.72	2955	20221020	7.11	4635	-31.72	20230615	3090	2.43	20231020	4635	-31.72	20230615	2955	7.11	20221020	0.79	N	032940	500	90 억	399277	N	N	N	N
61	20231020	130341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3115	-100	5	-3.11	68500745	21936	31.51	3200	3200	3090	4175	2255	3215	3122.75	2.19	-10167	3351	3282	3201	3132	3051	3242	3092	91	960	500	2250	5	1	18193230	567	1.48	0.22	12	0.12	2102.00	13943.00	4635	20230615	-32.79	2955	20221020	5.41	4635	-32.79	20230615	3090	0.81	20231020	4635	-32.79	20230615	2955	5.41	20221020	0.79	N	032940	500	90 억	399277	N	N	N	N
62	20231020	120346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3115	-100	5	-3.11	54739950	17542	25.20	3200	3200	3090	4175	2255	3215	3120.51	2.19	-7828	3351	3282	3201	3132	3051	3242	3092	91	960	500	2250	5	1	18193230	567	1.48	0.22	12	0.10	2102.00	13943.00	4635	20230615	-32.79	2955	20221020	5.41	4635	-32.79	20230615	3090	0.81	20231020	4635	-32.79	20230615	2955	5.41	20221020	0.79	N	032940	500	90 억	399277	N	N	N	N
63	20231020	110348	57	100.00	KOSDAQ	유통	N	N	N	N		N	3110	-105	5	-3.27	41543635	13293	19.10	3200	3200	3090	4175	2255	3215	3125.23	2.19	-7003	3351	3282	3201	3132	3051	3242	3092	91	960	500	2250	5	1	18193230	566	1.48	0.22	12	0.07	2102.00	13943.00	4635	20230615	-32.90	2955	20221020	5.25	4635	-32.90	20230615	3090	0.65	20231020	4635	-32.90	20230615	2955	5.25	20221020	0.79	N	032940	500	90 억	399277	N	N	N	N
64	20231020	100346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3095	-120	5	-3.73	32913725	10515	15.11	3200	3200	3090	4175	2255	3215	3130.17	2.19	-6426	3351	3282	3201	3132	3051	3242	3092	91	960	500	2250	5	1	18193230	563	1.47	0.22	12	0.06	2102.00	13943.00	4635	20230615	-33.23	2955	20221020	4.74	4635	-33.23	20230615	3090	0.16	20231020	4635	-33.23	20230615	2955	4.74	20221020	0.79	N	032940	500	90 억	399277	N	N	N	N
65	20231020	090349	57	100.00	KOSDAQ	유통	N	N	N	N		N	3195	-20	5	-0.62	6395	2	0.00	3200	3200	3195	4175	2255	3215	3197.50	2.19	-1	3351	3282	3201	3132	3051	3242	3092	91	960	500	2250	5	1	18193230	581	1.52	0.23	12	0.00	2102.00	13943.00	4635	20230615	-31.07	2955	20221020	8.12	4635	-31.07	20230615	3120	2.40	20231019	4635	-31.07	20230615	2955	8.12	20221020	0.79	N	032940	500	90 억	399277	N	N	N	N
66	20231019	160346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3215	-75	5	-2.28	221174280	69607	412.63	3270	3270	3120	4275	2305	3290	3177.47	2.21	-3402	3323	3306	3288	3271	3253	3297	3262	91	985	500	2300	5	1	18193230	585	1.53	0.23	12	0.38	2102.00	13943.00	4635	20230615	-30.64	2950	20221017	8.98	4635	-30.64	20230615	3120	3.04	20231019	4635	-30.64	20230615	2955	8.80	20221020	0.79	N	032940	500	90 억	402685	N	N	N	N
67	20231019	150344	57	100.00	KOSDAQ	유통	N	N	N	N		N	3140	-150	5	-4.56	181182205	56888	337.23	3270	3270	3140	4275	2305	3290	3184.89	2.21	-2581	3323	3306	3288	3271	3253	3297	3262	91	985	500	2300	5	1	18193230	571	1.49	0.23	12	0.31	2102.00	13943.00	4635	20230615	-32.25	2950	20221017	6.44	4635	-32.25	20230615	3140	0.00	20231019	4635	-32.25	20230615	2955	6.26	20221020	0.79	N	032940	500	90 억	402685	N	N	N	N
68	20231019	140346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3150	-140	5	-4.26	174760265	54846	325.13	3270	3270	3145	4275	2305	3290	3186.38	2.21	-1255	3323	3306	3288	3271	3253	3297	3262	91	985	500	2300	5	1	18193230	573	1.50	0.23	12	0.30	2102.00	13943.00	4635	20230615	-32.04	2950	20221017	6.78	4635	-32.04	20230615	3145	0.16	20231019	4635	-32.04	20230615	2955	6.60	20221020	0.79	N	032940	500	90 억	402685	N	N	N	N
69	20231019	130343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3155	-135	5	-4.10	156924525	49191	291.61	3270	3270	3150	4275	2305	3290	3190.11	2.21	494	3323	3306	3288	3271	3253	3297	3262	91	985	500	2300	5	1	18193230	574	1.50	0.23	12	0.27	2102.00	13943.00	4635	20230615	-31.93	2950	20221017	6.95	4635	-31.93	20230615	3150	0.16	20231019	4635	-31.93	20230615	2955	6.77	20221020	0.79	N	032940	500	90 억	402685	N	N	N	N
70	20231019	120344	57	100.00	KOSDAQ	유통	N	N	N	N		N	3175	-115	5	-3.50	119418785	37321	221.24	3270	3270	3160	4275	2305	3290	3199.77	2.21	923	3323	3306	3288	3271	3253	3297	3262	91	985	500	2300	5	1	18193230	578	1.51	0.23	12	0.21	2102.00	13943.00	4635	20230615	-31.50	2950	20221017	7.63	4635	-31.50	20230615	3160	0.47	20231019	4635	-31.50	20230615	2955	7.45	20221020	0.79	N	032940	500	90 억	402685	N	N	N	N
71	20231019	110345	57	100.00	KOSDAQ	유통	N	N	N	N		N	3205	-85	5	-2.58	87115490	27177	161.11	3270	3270	3190	4275	2305	3290	3205.49	2.21	823	3323	3306	3288	3271	3253	3297	3262	91	985	500	2300	5	1	18193230	583	1.52	0.23	12	0.15	2102.00	13943.00	4635	20230615	-30.85	2950	20221017	8.64	4635	-30.85	20230615	3165	1.26	20231005	4635	-30.85	20230615	2955	8.46	20221020	0.79	N	032940	500	90 억	402685	N	N	N	N
72	20231019	100343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3195	-95	5	-2.89	46291645	14437	85.58	3270	3270	3190	4275	2305	3290	3206.46	2.21	1941	3323	3306	3288	3271	3253	3297	3262	91	985	500	2300	5	1	18193230	581	1.52	0.23	12	0.08	2102.00	13943.00	4635	20230615	-31.07	2950	20221017	8.31	4635	-31.07	20230615	3165	0.95	20231005	4635	-31.07	20230615	2955	8.12	20221020	0.79	N	032940	500	90 억	402685	N	N	N	N
73	20231019	090346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3245	-45	5	-1.37	1611985	493	2.92	3270	3270	3245	4275	2305	3290	3269.75	2.21	-6	3323	3306	3288	3271	3253	3297	3262	91	985	500	2300	5	1	18193230	590	1.54	0.23	12	0.00	2102.00	13943.00	4635	20230615	-29.99	2950	20221017	10.00	4635	-29.99	20230615	3165	2.53	20231005	4635	-29.99	20230615	2955	9.81	20221020	0.79	N	032940	500	90 억	402685	N	N	N	N
74	20231018	160346	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	-10	5	-0.30	55313585	16869	146.94	3300	3305	3270	4290	2310	3300	3279.01	2.22	-338	3390	3345	3280	3235	3170	3367	3257	91	990	500	2310	5	1	18193230	599	1.57	0.24	12	0.09	2102.00	13943.00	4635	20230615	-29.02	2900	20221014	13.45	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2955	11.34	20221020	0.79	N	032940	500	90 억	403023	N	N	N	N
75	20231018	150342	57	100.00	KOSDAQ	유통	N	N	N	N		N	3270	-30	5	-0.91	54295475	16560	144.25	3300	3305	3270	4290	2310	3300	3278.71	2.22	-274	3390	3345	3280	3235	3170	3367	3257	91	990	500	2310	5	1	18193230	595	1.56	0.23	12	0.09	2102.00	13943.00	4635	20230615	-29.45	2900	20221014	12.76	4635	-29.45	20230615	3165	3.32	20231005	4635	-29.45	20230615	2955	10.66	20221020	0.79	N	032940	500	90 억	403023	N	N	N	N
76	20231018	140341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3300	0	3	0.00	25339295	7718	67.23	3300	3305	3270	4290	2310	3300	3283.14	2.22	-231	3390	3345	3280	3235	3170	3367	3257	91	990	500	2310	5	1	18193230	600	1.57	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.80	2900	20221014	13.79	4635	-28.80	20230615	3165	4.27	20231005	4635	-28.80	20230615	2955	11.68	20221020	0.79	N	032940	500	90 억	403023	N	N	N	N
77	20231018	130339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3285	-15	5	-0.45	20231630	6166	53.71	3300	3305	3270	4290	2310	3300	3281.16	2.22	-269	3390	3345	3280	3235	3170	3367	3257	91	990	500	2310	5	1	18193230	598	1.56	0.24	12	0.03	2102.00	13943.00	4635	20230615	-29.13	2900	20221014	13.28	4635	-29.13	20230615	3165	3.79	20231005	4635	-29.13	20230615	2955	11.17	20221020	0.79	N	032940	500	90 억	403023	N	N	N	N
78	20231018	120344	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	-10	5	-0.30	19264680	5872	51.15	3300	3305	3270	4290	2310	3300	3280.77	2.22	-453	3390	3345	3280	3235	3170	3367	3257	91	990	500	2310	5	1	18193230	599	1.57	0.24	12	0.03	2102.00	13943.00	4635	20230615	-29.02	2900	20221014	13.45	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2955	11.34	20221020	0.79	N	032940	500	90 억	403023	N	N	N	N
79	20231018	110341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3280	-20	5	-0.61	5497215	1673	14.57	3300	3305	3275	4290	2310	3300	3285.84	2.22	-559	3390	3345	3280	3235	3170	3367	3257	91	990	500	2310	5	1	18193230	597	1.56	0.24	12	0.01	2102.00	13943.00	4635	20230615	-29.23	2900	20221014	13.10	4635	-29.23	20230615	3165	3.63	20231005	4635	-29.23	20230615	2955	11.00	20221020	0.79	N	032940	500	90 억	403023	N	N	N	N
80	20231018	100343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3280	-20	5	-0.61	3179695	970	8.45	3300	3300	3275	4290	2310	3300	3278.04	2.22	-331	3390	3345	3280	3235	3170	3367	3257	91	990	500	2310	5	1	18193230	597	1.56	0.24	12	0.01	2102.00	13943.00	4635	20230615	-29.23	2900	20221014	13.10	4635	-29.23	20230615	3165	3.63	20231005	4635	-29.23	20230615	2955	11.00	20221020	0.79	N	032940	500	90 억	403023	N	N	N	N
81	20231018	090341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3300	0	3	0.00	3300	1	0.01	3300	3300	3300	4290	2310	3300	3300.00	2.22	0	3390	3345	3280	3235	3170	3367	3257	91	990	500	2310	5	1	18193230	600	1.57	0.24	12	0.00	2102.00	13943.00	4635	20230615	-28.80	2900	20221014	13.79	4635	-28.80	20230615	3165	4.27	20231005	4635	-28.80	20230615	2955	11.68	20221020	0.79	N	032940	500	90 억	403023	N	N	N	N
82	20231017	160344	57	100.00	KOSDAQ	유통	N	N	N	N		N	3300	0	3	0.00	37612360	11480	118.60	3260	3325	3215	4290	2310	3300	3276.34	2.21	940	3356	3327	3291	3262	3226	3310	3245	91	990	500	2310	5	1	18193230	600	1.57	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.80	2790	20221013	18.28	4635	-28.80	20230615	3165	4.27	20231005	4635	-28.80	20230615	2950	11.86	20221017	0.79	N	032940	500	90 억	402584	N	N	N	N
83	20231017	150343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3295	-5	5	-0.15	35790815	10928	112.89	3260	3325	3215	4290	2310	3300	3275.15	2.21	948	3356	3327	3291	3262	3226	3310	3245	91	990	500	2310	5	1	18193230	599	1.57	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.91	2790	20221013	18.10	4635	-28.91	20230615	3165	4.11	20231005	4635	-28.91	20230615	2950	11.69	20221017	0.79	N	032940	500	90 억	402584	N	N	N	N
84	20231017	140343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	-10	5	-0.30	35458085	10827	111.85	3260	3325	3215	4290	2310	3300	3274.97	2.21	1036	3356	3327	3291	3262	3226	3310	3245	91	990	500	2310	5	1	18193230	599	1.57	0.24	12	0.06	2102.00	13943.00	4635	20230615	-29.02	2790	20221013	17.92	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2950	11.53	20221017	0.79	N	032940	500	90 억	402584	N	N	N	N
85	20231017	130341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	-10	5	-0.30	30264255	9249	95.55	3260	3325	3215	4290	2310	3300	3272.17	2.21	2034	3356	3327	3291	3262	3226	3310	3245	91	990	500	2310	5	1	18193230	599	1.57	0.24	12	0.05	2102.00	13943.00	4635	20230615	-29.02	2790	20221013	17.92	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2950	11.53	20221017	0.79	N	032940	500	90 억	402584	N	N	N	N
86	20231017	120343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	-10	5	-0.30	28483735	8707	89.95	3260	3325	3215	4290	2310	3300	3271.36	2.21	1638	3356	3327	3291	3262	3226	3310	3245	91	990	500	2310	5	1	18193230	599	1.57	0.24	12	0.05	2102.00	13943.00	4635	20230615	-29.02	2790	20221013	17.92	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2950	11.53	20221017	0.79	N	032940	500	90 억	402584	N	N	N	N
87	20231017	110339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3260	-40	5	-1.21	26667170	8154	84.24	3260	3325	3215	4290	2310	3300	3270.44	2.21	1639	3356	3327	3291	3262	3226	3310	3245	91	990	500	2310	5	1	18193230	593	1.55	0.23	12	0.04	2102.00	13943.00	4635	20230615	-29.67	2790	20221013	16.85	4635	-29.67	20230615	3165	3.00	20231005	4635	-29.67	20230615	2950	10.51	20221017	0.79	N	032940	500	90 억	402584	N	N	N	N
88	20231017	100338	57	100.00	KOSDAQ	유통	N	N	N	N		N	3265	-35	5	-1.06	24351925	7445	76.91	3260	3325	3215	4290	2310	3300	3270.91	2.21	1634	3356	3327	3291	3262	3226	3310	3245	91	990	500	2310	5	1	18193230	594	1.55	0.23	12	0.04	2102.00	13943.00	4635	20230615	-29.56	2790	20221013	17.03	4635	-29.56	20230615	3165	3.16	20231005	4635	-29.56	20230615	2950	10.68	20221017	0.79	N	032940	500	90 억	402584	N	N	N	N
89	20231017	090340	57	100.00	KOSDAQ	유통	N	N	N	N		N	3285	-15	5	-0.45	2037525	625	6.46	3260	3285	3260	4290	2310	3300	3260.04	2.21	480	3356	3327	3291	3262	3226	3310	3245	91	990	500	2310	5	1	18193230	598	1.56	0.24	12	0.00	2102.00	13943.00	4635	20230615	-29.13	2790	20221013	17.74	4635	-29.13	20230615	3165	3.79	20231005	4635	-29.13	20230615	2950	11.36	20221017	0.79	N	032940	500	90 억	402584	N	N	N	N
90	20231016	160339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3300	-20	5	-0.60	31717395	9680	168.35	3320	3320	3255	4315	2325	3320	3276.59	2.22	-1922	3346	3332	3311	3297	3276	3337	3302	91	995	500	2320	5	1	18193230	600	1.57	0.24	12	0.05	2102.00	13943.00	4635	20230615	-28.80	2780	20221012	18.71	4635	-28.80	20230615	3165	4.27	20231005	4635	-28.80	20230615	2950	11.86	20221017	0.79	N	032940	500	90 억	404507	N	N	N	N
91	20231016	150339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3280	-40	5	-1.20	25159650	7687	133.69	3320	3320	3255	4315	2325	3320	3273.01	2.22	-1824	3346	3332	3311	3297	3276	3337	3302	91	995	500	2320	5	1	18193230	597	1.56	0.24	12	0.04	2102.00	13943.00	4635	20230615	-29.23	2780	20221012	17.99	4635	-29.23	20230615	3165	3.63	20231005	4635	-29.23	20230615	2950	11.19	20221017	0.79	N	032940	500	90 억	404507	N	N	N	N
92	20231016	140339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3275	-45	5	-1.36	22939370	7011	121.93	3320	3320	3255	4315	2325	3320	3271.91	2.22	-1651	3346	3332	3311	3297	3276	3337	3302	91	995	500	2320	5	1	18193230	596	1.56	0.23	12	0.04	2102.00	13943.00	4635	20230615	-29.34	2780	20221012	17.81	4635	-29.34	20230615	3165	3.48	20231005	4635	-29.34	20230615	2950	11.02	20221017	0.79	N	032940	500	90 억	404507	N	N	N	N
93	20231016	130339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3275	-45	5	-1.36	18152290	5546	96.45	3320	3320	3255	4315	2325	3320	3273.04	2.22	-1565	3346	3332	3311	3297	3276	3337	3302	91	995	500	2320	5	1	18193230	596	1.56	0.23	12	0.03	2102.00	13943.00	4635	20230615	-29.34	2780	20221012	17.81	4635	-29.34	20230615	3165	3.48	20231005	4635	-29.34	20230615	2950	11.02	20221017	0.79	N	032940	500	90 억	404507	N	N	N	N
94	20231016	120339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3280	-40	5	-1.20	17472940	5338	92.83	3320	3320	3255	4315	2325	3320	3273.31	2.22	-1397	3346	3332	3311	3297	3276	3337	3302	91	995	500	2320	5	1	18193230	597	1.56	0.24	12	0.03	2102.00	13943.00	4635	20230615	-29.23	2780	20221012	17.99	4635	-29.23	20230615	3165	3.63	20231005	4635	-29.23	20230615	2950	11.19	20221017	0.79	N	032940	500	90 억	404507	N	N	N	N
95	20231016	110337	57	100.00	KOSDAQ	유통	N	N	N	N		N	3270	-50	5	-1.51	16790580	5130	89.22	3320	3320	3255	4315	2325	3320	3273.02	2.22	-1297	3346	3332	3311	3297	3276	3337	3302	91	995	500	2320	5	1	18193230	595	1.56	0.23	12	0.03	2102.00	13943.00	4635	20230615	-29.45	2780	20221012	17.63	4635	-29.45	20230615	3165	3.32	20231005	4635	-29.45	20230615	2950	10.85	20221017	0.79	N	032940	500	90 억	404507	N	N	N	N
96	20231016	100334	57	100.00	KOSDAQ	유통	N	N	N	N		N	3260	-60	5	-1.81	9671315	2959	51.46	3320	3320	3255	4315	2325	3320	3268.44	2.22	-59	3346	3332	3311	3297	3276	3337	3302	91	995	500	2320	5	1	18193230	593	1.55	0.23	12	0.02	2102.00	13943.00	4635	20230615	-29.67	2780	20221012	17.27	4635	-29.67	20230615	3165	3.00	20231005	4635	-29.67	20230615	2950	10.51	20221017	0.79	N	032940	500	90 억	404507	N	N	N	N
97	20231016	090337	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	-30	5	-0.90	1756840	530	9.22	3320	3320	3290	4315	2325	3320	3314.79	2.22	-43	3346	3332	3311	3297	3276	3337	3302	91	995	500	2320	5	1	18193230	599	1.57	0.24	12	0.00	2102.00	13943.00	4635	20230615	-29.02	2780	20221012	18.35	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2950	11.53	20221017	0.79	N	032940	500	90 억	404507	N	N	N	N
98	20231012	160344	57	100.00	KOSDAQ	유통	N	N	N	N		N	3325	35	2	1.06	37598795	11385	38.18	3290	3325	3290	4275	2305	3290	3302.49	2.23	347	3330	3310	3275	3255	3220	3320	3265	91	985	500	2300	5	1	18193230	605	1.58	0.24	12	0.06	2102.00	13943.00	4635	20230615	-28.26	2780	20221012	19.60	4635	-28.26	20230615	3165	5.06	20231005	4635	-28.26	20230615	2780	19.60	20221012	0.79	N	032940	500	90 억	405401	N	N	N	N
99	20231012	150339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3310	20	2	0.61	33040860	10006	33.55	3290	3325	3290	4275	2305	3290	3302.10	2.23	417	3330	3310	3275	3255	3220	3320	3265	91	985	500	2300	5	1	18193230	602	1.57	0.24	12	0.05	2102.00	13943.00	4635	20230615	-28.59	2780	20221012	19.06	4635	-28.59	20230615	3165	4.58	20231005	4635	-28.59	20230615	2780	19.06	20221012	0.79	N	032940	500	90 억	405401	N	N	N	N
100	20231012	140337	57	100.00	KOSDAQ	유통	N	N	N	N		N	3310	20	2	0.61	32525240	9850	33.03	3290	3325	3290	4275	2305	3290	3302.05	2.23	399	3330	3310	3275	3255	3220	3320	3265	91	985	500	2300	5	1	18193230	602	1.57	0.24	12	0.05	2102.00	13943.00	4635	20230615	-28.59	2780	20221012	19.06	4635	-28.59	20230615	3165	4.58	20231005	4635	-28.59	20230615	2780	19.06	20221012	0.79	N	032940	500	90 억	405401	N	N	N	N
101	20231012	130338	57	100.00	KOSDAQ	유통	N	N	N	N		N	3300	10	2	0.30	24139465	7310	24.51	3290	3325	3290	4275	2305	3290	3302.25	2.23	399	3330	3310	3275	3255	3220	3320	3265	91	985	500	2300	5	1	18193230	600	1.57	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.80	2780	20221012	18.71	4635	-28.80	20230615	3165	4.27	20231005	4635	-28.80	20230615	2780	18.71	20221012	0.79	N	032940	500	90 억	405401	N	N	N	N
102	20231012	120344	57	100.00	KOSDAQ	유통	N	N	N	N		N	3310	20	2	0.61	22241965	6735	22.58	3290	3325	3290	4275	2305	3290	3302.44	2.23	399	3330	3310	3275	3255	3220	3320	3265	91	985	500	2300	5	1	18193230	602	1.57	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.59	2780	20221012	19.06	4635	-28.59	20230615	3165	4.58	20231005	4635	-28.59	20230615	2780	19.06	20221012	0.79	N	032940	500	90 억	405401	N	N	N	N
103	20231012	110342	57	100.00	KOSDAQ	유통	N	N	N	N		N	3310	20	2	0.61	21278740	6444	21.61	3290	3325	3290	4275	2305	3290	3302.10	2.23	407	3330	3310	3275	3255	3220	3320	3265	91	985	500	2300	5	1	18193230	602	1.57	0.24	12	0.04	2102.00	13943.00	4635	20230615	-28.59	2780	20221012	19.06	4635	-28.59	20230615	3165	4.58	20231005	4635	-28.59	20230615	2780	19.06	20221012	0.79	N	032940	500	90 억	405401	N	N	N	N
104	20231012	100341	57	100.00	KOSDAQ	유통	N	N	N	N		N	3315	25	2	0.76	17986270	5449	18.27	3290	3325	3290	4275	2305	3290	3300.84	2.23	627	3330	3310	3275	3255	3220	3320	3265	91	985	500	2300	5	1	18193230	603	1.58	0.24	12	0.03	2102.00	13943.00	4635	20230615	-28.48	2780	20221012	19.24	4635	-28.48	20230615	3165	4.74	20231005	4635	-28.48	20230615	2780	19.24	20221012	0.79	N	032940	500	90 억	405401	N	N	N	N
105	20231012	090342	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	0	3	0.00	2125340	646	2.17	3290	3290	3290	4275	2305	3290	3290.00	2.23	289	3330	3310	3275	3255	3220	3320	3265	91	985	500	2300	5	1	18193230	599	1.57	0.24	12	0.00	2102.00	13943.00	4635	20230615	-29.02	2780	20221012	18.35	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2780	18.35	20221012	0.79	N	032940	500	90 억	405401	N	N	N	N
106	20231011	160339	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	50	2	1.54	97222930	29732	210.72	3240	3295	3240	4210	2270	3240	3269.98	2.20	4578	3306	3272	3236	3202	3166	3290	3220	91	970	500	2260	5	1	18193230	599	1.57	0.24	12	0.16	2102.00	13943.00	4635	20230615	-29.02	2780	20221012	18.35	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2780	18.35	20221012	0.79	N	032940	500	90 억	400815	N	N	N	N
107	20231011	150338	57	100.00	KOSDAQ	유통	N	N	N	N		N	3295	55	2	1.70	84782975	25955	183.95	3240	3295	3240	4210	2270	3240	3266.54	2.20	4705	3306	3272	3236	3202	3166	3290	3220	91	970	500	2260	5	1	18193230	599	1.57	0.24	12	0.14	2102.00	13943.00	4635	20230615	-28.91	2780	20221012	18.53	4635	-28.91	20230615	3165	4.11	20231005	4635	-28.91	20230615	2780	18.53	20221012	0.79	N	032940	500	90 억	400815	N	N	N	N
108	20231011	140343	57	100.00	KOSDAQ	유통	N	N	N	N		N	3290	50	2	1.54	82097200	25138	178.16	3240	3295	3240	4210	2270	3240	3265.86	2.20	4369	3306	3272	3236	3202	3166	3290	3220	91	970	500	2260	5	1	18193230	599	1.57	0.24	12	0.14	2102.00	13943.00	4635	20230615	-29.02	2780	20221012	18.35	4635	-29.02	20230615	3165	3.95	20231005	4635	-29.02	20230615	2780	18.35	20221012	0.79	N	032940	500	90 억	400815	N	N	N	N
109	20231011	130337	57	100.00	KOSDAQ	유통	N	N	N	N		N	3270	30	2	0.93	76276900	23370	165.63	3240	3290	3240	4210	2270	3240	3263.88	2.20	4383	3306	3272	3236	3202	3166	3290	3220	91	970	500	2260	5	1	18193230	595	1.56	0.23	12	0.13	2102.00	13943.00	4635	20230615	-29.45	2780	20221012	17.63	4635	-29.45	20230615	3165	3.32	20231005	4635	-29.45	20230615	2780	17.63	20221012	0.79	N	032940	500	90 억	400815	N	N	N	N
110	20231011	120345	57	100.00	KOSDAQ	유통	N	N	N	N		N	3275	35	2	1.08	59280655	18178	128.83	3240	3285	3240	4210	2270	3240	3261.12	2.20	3224	3306	3272	3236	3202	3166	3290	3220	91	970	500	2260	5	1	18193230	596	1.56	0.23	12	0.10	2102.00	13943.00	4635	20230615	-29.34	2780	20221012	17.81	4635	-29.34	20230615	3165	3.48	20231005	4635	-29.34	20230615	2780	17.81	20221012	0.79	N	032940	500	90 억	400815	N	N	N	N
111	20231011	110340	57	100.00	KOSDAQ	유통	N	N	N	N		N	3280	40	2	1.23	31724020	9735	68.99	3240	3280	3240	4210	2270	3240	3258.76	2.20	686	3306	3272	3236	3202	3166	3290	3220	91	970	500	2260	5	1	18193230	597	1.56	0.24	12	0.05	2102.00	13943.00	4635	20230615	-29.23	2780	20221012	17.99	4635	-29.23	20230615	3165	3.63	20231005	4635	-29.23	20230615	2780	17.99	20221012	0.79	N	032940	500	90 억	400815	N	N	N	N
112	20231011	100338	57	100.00	KOSDAQ	유통	N	N	N	N		N	3260	20	2	0.62	17713730	5448	38.61	3240	3275	3240	4210	2270	3240	3251.42	2.20	686	3306	3272	3236	3202	3166	3290	3220	91	970	500	2260	5	1	18193230	593	1.55	0.23	12	0.03	2102.00	13943.00	4635	20230615	-29.67	2780	20221012	17.27	4635	-29.67	20230615	3165	3.00	20231005	4635	-29.67	20230615	2780	17.27	20221012	0.79	N	032940	500	90 억	400815	N	N	N	N
113	20231011	090340	57	100.00	KOSDAQ	유통	N	N	N	N		N	3250	10	2	0.31	3055370	943	6.68	3240	3250	3240	4210	2270	3240	3240.05	2.20	0	3306	3272	3236	3202	3166	3290	3220	91	970	500	2260	5	1	18193230	591	1.55	0.23	12	0.01	2102.00	13943.00	4635	20230615	-29.88	2780	20221012	16.91	4635	-29.88	20230615	3165	2.69	20231005	4635	-29.88	20230615	2780	16.91	20221012	0.79	N	032940	500	90 억	400815	N	N	N	N
114	20231010	160337	57	100.00	KOSDAQ	유통	N	N	N	N		N	3240	10	2	0.31	45662815	14101	129.58	3230	3270	3200	4195	2265	3230	3238.27	2.20	161	3263	3246	3223	3206	3183	3255	3215	91	965	500	2260	5	1	18193230	589	1.54	0.23	12	0.08	2102.00	13943.00	4635	20230615	-30.10	2780	20221012	16.55	4635	-30.10	20230615	3165	2.37	20231005	4635	-30.10	20230615	2780	16.55	20221012	0.79	N	032940	500	90 억	400107	N	N	N	N
115	20231010	150336	57	100.00	KOSDAQ	유통	N	N	N	N		N	3215	-15	5	-0.46	44850675	13849	127.27	3230	3270	3200	4195	2265	3230	3238.55	2.20	190	3263	3246	3223	3206	3183	3255	3215	91	965	500	2260	5	1	18193230	585	1.53	0.23	12	0.08	2102.00	13943.00	4635	20230615	-30.64	2780	20221012	15.65	4635	-30.64	20230615	3165	1.58	20231005	4635	-30.64	20230615	2780	15.65	20221012	0.79	N	032940	500	90 억	400107	N	N	N	N
116	20231010	140336	57	100.00	KOSDAQ	유통	N	N	N	N		N	3215	-15	5	-0.46	39703255	12245	112.53	3230	3270	3215	4195	2265	3230	3242.41	2.20	499	3263	3246	3223	3206	3183	3255	3215	91	965	500	2260	5	1	18193230	585	1.53	0.23	12	0.07	2102.00	13943.00	4635	20230615	-30.64	2780	20221012	15.65	4635	-30.64	20230615	3165	1.58	20231005	4635	-30.64	20230615	2780	15.65	20221012	0.79	N	032940	500	90 억	400107	N	N	N	N
117	20231010	130334	57	100.00	KOSDAQ	유통	N	N	N	N		N	3240	10	2	0.31	33781685	10409	95.65	3230	3270	3230	4195	2265	3230	3245.43	2.20	1331	3263	3246	3223	3206	3183	3255	3215	91	965	500	2260	5	1	18193230	589	1.54	0.23	12	0.06	2102.00	13943.00	4635	20230615	-30.10	2780	20221012	16.55	4635	-30.10	20230615	3165	2.37	20231005	4635	-30.10	20230615	2780	16.55	20221012	0.79	N	032940	500	90 억	400107	N	N	N	N
118	20231010	120336	57	100.00	KOSDAQ	유통	N	N	N	N		N	3245	15	2	0.46	26751140	8240	75.72	3230	3270	3230	4195	2265	3230	3246.50	2.20	1402	3263	3246	3223	3206	3183	3255	3215	91	965	500	2260	5	1	18193230	590	1.54	0.23	12	0.05	2102.00	13943.00	4635	20230615	-29.99	2780	20221012	16.73	4635	-29.99	20230615	3165	2.53	20231005	4635	-29.99	20230615	2780	16.73	20221012	0.79	N	032940	500	90 억	400107	N	N	N	N
119	20231010	110328	57	100.00	KOSDAQ	유통	N	N	N	N		N	3255	25	2	0.77	16523880	5089	46.77	3230	3270	3230	4195	2265	3230	3246.98	2.20	386	3263	3246	3223	3206	3183	3255	3215	91	965	500	2260	5	1	18193230	592	1.55	0.23	12	0.03	2102.00	13943.00	4635	20230615	-29.77	2780	20221012	17.09	4635	-29.77	20230615	3165	2.84	20231005	4635	-29.77	20230615	2780	17.09	20221012	0.79	N	032940	500	90 억	400107	N	N	N	N
120	20231010	100332	57	100.00	KOSDAQ	유통	N	N	N	N		N	3250	20	2	0.62	4239725	1310	12.04	3230	3265	3230	4195	2265	3230	3236.43	2.20	18	3263	3246	3223	3206	3183	3255	3215	91	965	500	2260	5	1	18193230	591	1.55	0.23	12	0.01	2102.00	13943.00	4635	20230615	-29.88	2780	20221012	16.91	4635	-29.88	20230615	3165	2.69	20231005	4635	-29.88	20230615	2780	16.91	20221012	0.79	N	032940	500	90 억	400107	N	N	N	N
121	20231010	090333	57	100.00	KOSDAQ	유통	N	N	N	N		N	3230	0	3	0.00	788120	244	2.24	3230	3230	3230	4195	2265	3230	3230.00	2.20	0	3263	3246	3223	3206	3183	3255	3215	91	965	500	2260	5	1	18193230	588	1.54	0.23	12	0.00	2102.00	13943.00	4635	20230615	-30.31	2780	20221012	16.19	4635	-30.31	20230615	3165	2.05	20231005	4635	-30.31	20230615	2780	16.19	20221012	0.79	N	032940	500	90 억	400107	N	N	N	N
122	20231006	160335	57	100.00	KOSDAQ	유통	N	N	N	N		N	3230	15	2	0.47	32215730	10007	69.02	3215	3240	3200	4175	2255	3215	3219.32	2.19	2376	3321	3267	3216	3162	3111	3295	3190	91	960	500	2250	5	1	18193230	588	1.54	0.23	12	0.06	2102.00	13943.00	4635	20230615	-30.31	2780	20221012	16.19	4635	-30.31	20230615	3165	2.05	20231005	4635	-30.31	20230615	2780	16.19	20221012	0.83	N	032940	500	90 억	397674	N	N	N	N
123	20231006	150329	57	100.00	KOSDAQ	유통	N	N	N	N		N	3225	10	2	0.31	30591045	9504	65.55	3215	3240	3200	4175	2255	3215	3218.75	2.19	2378	3321	3267	3216	3162	3111	3295	3190	91	960	500	2250	5	1	18193230	587	1.53	0.23	12	0.05	2102.00	13943.00	4635	20230615	-30.42	2780	20221012	16.01	4635	-30.42	20230615	3165	1.90	20231005	4635	-30.42	20230615	2780	16.01	20221012	0.83	N	032940	500	90 억	397674	N	N	N	N
124	20231006	140329	57	100.00	KOSDAQ	유통	N	N	N	N		N	3215	0	3	0.00	30504185	9477	65.37	3215	3240	3200	4175	2255	3215	3218.76	2.19	2378	3321	3267	3216	3162	3111	3295	3190	91	960	500	2250	5	1	18193230	585	1.53	0.23	12	0.05	2102.00	13943.00	4635	20230615	-30.64	2780	20221012	15.65	4635	-30.64	20230615	3165	1.58	20231005	4635	-30.64	20230615	2780	15.65	20221012	0.83	N	032940	500	90 억	397674	N	N	N	N
125	20231006	130329	57	100.00	KOSDAQ	유통	N	N	N	N		N	3225	10	2	0.31	29138925	9053	62.44	3215	3240	3200	4175	2255	3215	3218.70	2.19	2378	3321	3267	3216	3162	3111	3295	3190	91	960	500	2250	5	1	18193230	587	1.53	0.23	12	0.05	2102.00	13943.00	4635	20230615	-30.42	2780	20221012	16.01	4635	-30.42	20230615	3165	1.90	20231005	4635	-30.42	20230615	2780	16.01	20221012	0.83	N	032940	500	90 억	397674	N	N	N	N
126	20231006	120325	57	100.00	KOSDAQ	유통	N	N	N	N		N	3220	5	2	0.16	26438225	8215	56.66	3215	3240	3200	4175	2255	3215	3218.29	2.19	2435	3321	3267	3216	3162	3111	3295	3190	91	960	500	2250	5	1	18193230	586	1.53	0.23	12	0.05	2102.00	13943.00	4635	20230615	-30.53	2780	20221012	15.83	4635	-30.53	20230615	3165	1.74	20231005	4635	-30.53	20230615	2780	15.83	20221012	0.83	N	032940	500	90 억	397674	N	N	N	N
127	20231006	110324	57	100.00	KOSDAQ	유통	N	N	N	N		N	3225	10	2	0.31	20161605	6269	43.24	3215	3240	3200	4175	2255	3215	3216.08	2.19	2436	3321	3267	3216	3162	3111	3295	3190	91	960	500	2250	5	1	18193230	587	1.53	0.23	12	0.03	2102.00	13943.00	4635	20230615	-30.42	2780	20221012	16.01	4635	-30.42	20230615	3165	1.90	20231005	4635	-30.42	20230615	2780	16.01	20221012	0.83	N	032940	500	90 억	397674	N	N	N	N
128	20231006	100326	57	100.00	KOSDAQ	유통	N	N	N	N		N	3240	25	2	0.78	15756310	4904	33.83	3215	3240	3200	4175	2255	3215	3212.95	2.19	1911	3321	3267	3216	3162	3111	3295	3190	91	960	500	2250	5	1	18193230	589	1.54	0.23	12	0.03	2102.00	13943.00	4635	20230615	-30.10	2780	20221012	16.55	4635	-30.10	20230615	3165	2.37	20231005	4635	-30.10	20230615	2780	16.55	20221012	0.83	N	032940	500	90 억	397674	N	N	N	N
129	20231006	090322	57	100.00	KOSDAQ	유통	N	N	N	N		N	3210	-5	5	-0.16	189550	59	0.41	3215	3215	3210	4175	2255	3215	3212.71	2.19	0	3321	3267	3216	3162	3111	3295	3190	91	960	500	2250	5	1	18193230	584	1.53	0.23	12	0.00	2102.00	13943.00	4635	20230615	-30.74	2780	20221012	15.47	4635	-30.74	20230615	3165	1.42	20231005	4635	-30.74	20230615	2780	15.47	20221012	0.83	N	032940	500	90 억	397674	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History