KissMeData/140070/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160848	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2905	-125	5	-4.13	427014870	145008	273.80	3030	3055	2900	3935	2125	3030	2944.77	0.85	-53803	3100	3065	3010	2975	2920	3082	2992	37	905	100	1870	5	1	36988000	1075	4.20	0.57	12	0.39	691.00	5136.00	5250	20230215	-44.67	2375	20221104	22.32	5250	-44.67	20230215	2900	0.17	20231031	5250	-44.67	20230215	2375	22.32	20221104	3.75	N	140070	100	36 억	313099	N	N	N	N
3	20231031	150856	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2905	-125	5	-4.13	335534275	113686	214.66	3030	3055	2905	3935	2125	3030	2951.41	0.85	-47248	3100	3065	3010	2975	2920	3082	2992	37	905	100	1870	5	1	36988000	1075	4.20	0.57	12	0.31	691.00	5136.00	5250	20230215	-44.67	2375	20221104	22.32	5250	-44.67	20230215	2905	0.00	20231031	5250	-44.67	20230215	2375	22.32	20221104	3.75	N	140070	100	36 억	313099	N	N	N	N
4	20231031	140903	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2915	-115	5	-3.80	304762905	103146	194.76	3030	3055	2910	3935	2125	3030	2954.67	0.85	-44191	3100	3065	3010	2975	2920	3082	2992	37	905	100	1870	5	1	36988000	1078	4.22	0.57	12	0.28	691.00	5136.00	5250	20230215	-44.48	2375	20221104	22.74	5250	-44.48	20230215	2910	0.17	20231031	5250	-44.48	20230215	2375	22.74	20221104	3.75	N	140070	100	36 억	313099	N	N	N	N
5	20231031	130856	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2930	-100	5	-3.30	254661395	86050	162.48	3030	3055	2920	3935	2125	3030	2959.46	0.85	-35467	3100	3065	3010	2975	2920	3082	2992	37	905	100	1870	5	1	36988000	1084	4.24	0.57	12	0.23	691.00	5136.00	5250	20230215	-44.19	2375	20221104	23.37	5250	-44.19	20230215	2920	0.34	20231031	5250	-44.19	20230215	2375	23.37	20221104	3.75	N	140070	100	36 억	313099	N	N	N	N
6	20231031	120854	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2940	-90	5	-2.97	171561380	57747	109.04	3030	3055	2940	3935	2125	3030	2970.91	0.85	-27596	3100	3065	3010	2975	2920	3082	2992	37	905	100	1870	5	1	36988000	1087	4.25	0.57	12	0.16	691.00	5136.00	5250	20230215	-44.00	2375	20221104	23.79	5250	-44.00	20230215	2925	0.51	20231024	5250	-44.00	20230215	2375	23.79	20221104	3.75	N	140070	100	36 억	313099	N	N	N	N
7	20231031	110919	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2990	-40	5	-1.32	113439870	38059	71.86	3030	3055	2945	3935	2125	3030	2980.63	0.85	-18330	3100	3065	3010	2975	2920	3082	2992	37	905	100	1870	5	1	36988000	1106	4.33	0.58	12	0.10	691.00	5136.00	5250	20230215	-43.05	2375	20221104	25.89	5250	-43.05	20230215	2925	2.22	20231024	5250	-43.05	20230215	2375	25.89	20221104	3.75	N	140070	100	36 억	313099	N	N	N	N
8	20231031	100903	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2960	-70	5	-2.31	78689730	26309	49.68	3030	3055	2960	3935	2125	3030	2990.98	0.85	-13911	3100	3065	3010	2975	2920	3082	2992	37	905	100	1870	5	1	36988000	1095	4.28	0.58	12	0.07	691.00	5136.00	5250	20230215	-43.62	2375	20221104	24.63	5250	-43.62	20230215	2925	1.20	20231024	5250	-43.62	20230215	2375	24.63	20221104	3.75	N	140070	100	36 억	313099	N	N	N	N
9	20231031	090903	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3040	10	2	0.33	8547425	2810	5.31	3030	3055	3030	3935	2125	3030	3041.79	0.85	1039	3100	3065	3010	2975	2920	3082	2992	37	905	100	1870	5	1	36988000	1124	4.40	0.59	12	0.01	691.00	5136.00	5250	20230215	-42.10	2375	20221104	28.00	5250	-42.10	20230215	2925	3.93	20231024	5250	-42.10	20230215	2375	28.00	20221104	3.75	N	140070	100	36 억	313099	N	N	N	N
10	20231030	160847	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3030	45	2	1.51	157704575	52396	56.57	2955	3045	2955	3880	2090	2985	3009.84	0.80	17741	3168	3076	3003	2911	2838	3067	2902	37	895	100	1850	5	1	36988000	1121	4.38	0.59	12	0.14	691.00	5136.00	5250	20230215	-42.29	2375	20221104	27.58	5250	-42.29	20230215	2925	3.59	20231024	5250	-42.29	20230215	2375	27.58	20221104	3.82	N	140070	100	36 억	294660	N	N	N	N
11	20231030	150828	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2995	10	2	0.34	144451910	47994	51.81	2955	3045	2955	3880	2090	2985	3009.79	0.80	16794	3168	3076	3003	2911	2838	3067	2902	37	895	100	1850	5	1	36988000	1108	4.33	0.58	12	0.13	691.00	5136.00	5250	20230215	-42.95	2375	20221104	26.11	5250	-42.95	20230215	2925	2.39	20231024	5250	-42.95	20230215	2375	26.11	20221104	3.82	N	140070	100	36 억	294660	N	N	N	N
12	20231030	140826	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3030	45	2	1.51	122196795	40591	43.82	2955	3045	2955	3880	2090	2985	3010.44	0.80	16450	3168	3076	3003	2911	2838	3067	2902	37	895	100	1850	5	1	36988000	1121	4.38	0.59	12	0.11	691.00	5136.00	5250	20230215	-42.29	2375	20221104	27.58	5250	-42.29	20230215	2925	3.59	20231024	5250	-42.29	20230215	2375	27.58	20221104	3.82	N	140070	100	36 억	294660	N	N	N	N
13	20231030	130829	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3040	55	2	1.84	105081580	34955	37.74	2955	3045	2955	3880	2090	2985	3006.20	0.80	16733	3168	3076	3003	2911	2838	3067	2902	37	895	100	1850	5	1	36988000	1124	4.40	0.59	12	0.09	691.00	5136.00	5250	20230215	-42.10	2375	20221104	28.00	5250	-42.10	20230215	2925	3.93	20231024	5250	-42.10	20230215	2375	28.00	20221104	3.82	N	140070	100	36 억	294660	N	N	N	N
14	20231030	120823	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3025	40	2	1.34	84097265	28038	30.27	2955	3035	2955	3880	2090	2985	2999.40	0.80	12378	3168	3076	3003	2911	2838	3067	2902	37	895	100	1850	5	1	36988000	1119	4.38	0.59	12	0.08	691.00	5136.00	5250	20230215	-42.38	2375	20221104	27.37	5250	-42.38	20230215	2925	3.42	20231024	5250	-42.38	20230215	2375	27.37	20221104	3.82	N	140070	100	36 억	294660	N	N	N	N
15	20231030	110824	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3030	45	2	1.51	67452685	22539	24.33	2955	3030	2955	3880	2090	2985	2992.71	0.80	11543	3168	3076	3003	2911	2838	3067	2902	37	895	100	1850	5	1	36988000	1121	4.38	0.59	12	0.06	691.00	5136.00	5250	20230215	-42.29	2375	20221104	27.58	5250	-42.29	20230215	2925	3.59	20231024	5250	-42.29	20230215	2375	27.58	20221104	3.82	N	140070	100	36 억	294660	N	N	N	N
16	20231030	100822	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2990	5	2	0.17	38951090	13073	14.11	2955	3005	2955	3880	2090	2985	2979.51	0.80	4231	3168	3076	3003	2911	2838	3067	2902	37	895	100	1850	5	1	36988000	1106	4.33	0.58	12	0.04	691.00	5136.00	5250	20230215	-43.05	2375	20221104	25.89	5250	-43.05	20230215	2925	2.22	20231024	5250	-43.05	20230215	2375	25.89	20221104	3.82	N	140070	100	36 억	294660	N	N	N	N
17	20231030	090819	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2975	-10	5	-0.34	5118405	1730	1.87	2955	2985	2955	3880	2090	2985	2958.62	0.80	-52	3168	3076	3003	2911	2838	3067	2902	37	895	100	1850	5	1	36988000	1100	4.31	0.58	12	0.00	691.00	5136.00	5250	20230215	-43.33	2375	20221104	25.26	5250	-43.33	20230215	2925	1.71	20231024	5250	-43.33	20230215	2375	25.26	20221104	3.82	N	140070	100	36 억	294660	N	N	N	N
18	20231027	160748	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2985	-10	5	-0.33	275595105	92155	64.19	2985	3095	2930	3890	2100	2995	2990.56	0.87	-26651	3108	3051	3013	2956	2918	3032	2937	37	895	100	1850	5	1	36988000	1104	4.32	0.58	12	0.25	691.00	5136.00	5250	20230215	-43.14	2375	20221104	25.68	5250	-43.14	20230215	2925	2.05	20231024	5250	-43.14	20230215	2375	25.68	20221104	3.82	N	140070	100	36 억	321083	N	N	N	N
19	20231027	150822	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3010	15	2	0.50	260729810	87191	60.74	2985	3095	2930	3890	2100	2995	2990.33	0.87	-26256	3108	3051	3013	2956	2918	3032	2937	37	895	100	1850	5	1	36988000	1113	4.36	0.59	12	0.24	691.00	5136.00	5250	20230215	-42.67	2375	20221104	26.74	5250	-42.67	20230215	2925	2.91	20231024	5250	-42.67	20230215	2375	26.74	20221104	3.82	N	140070	100	36 억	321083	N	N	N	N
20	20231027	140820	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3005	10	2	0.33	221547295	74099	51.62	2985	3095	2930	3890	2100	2995	2989.88	0.87	-24726	3108	3051	3013	2956	2918	3032	2937	37	895	100	1850	5	1	36988000	1111	4.35	0.59	12	0.20	691.00	5136.00	5250	20230215	-42.76	2375	20221104	26.53	5250	-42.76	20230215	2925	2.74	20231024	5250	-42.76	20230215	2375	26.53	20221104	3.82	N	140070	100	36 억	321083	N	N	N	N
21	20231027	130811	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3010	15	2	0.50	196998760	65909	45.91	2985	3095	2930	3890	2100	2995	2988.95	0.87	-25335	3108	3051	3013	2956	2918	3032	2937	37	895	100	1850	5	1	36988000	1113	4.36	0.59	12	0.18	691.00	5136.00	5250	20230215	-42.67	2375	20221104	26.74	5250	-42.67	20230215	2925	2.91	20231024	5250	-42.67	20230215	2375	26.74	20221104	3.82	N	140070	100	36 억	321083	N	N	N	N
22	20231027	120824	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3035	40	2	1.34	184265595	61689	42.97	2985	3095	2930	3890	2100	2995	2987.01	0.87	-24173	3108	3051	3013	2956	2918	3032	2937	37	895	100	1850	5	1	36988000	1123	4.39	0.59	12	0.17	691.00	5136.00	5250	20230215	-42.19	2375	20221104	27.79	5250	-42.19	20230215	2925	3.76	20231024	5250	-42.19	20230215	2375	27.79	20221104	3.82	N	140070	100	36 억	321083	N	N	N	N
23	20231027	110829	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3020	25	2	0.83	172316460	57754	40.23	2985	3095	2930	3890	2100	2995	2983.63	0.87	-23410	3108	3051	3013	2956	2918	3032	2937	37	895	100	1850	5	1	36988000	1117	4.37	0.59	12	0.16	691.00	5136.00	5250	20230215	-42.48	2375	20221104	27.16	5250	-42.48	20230215	2925	3.25	20231024	5250	-42.48	20230215	2375	27.16	20221104	3.82	N	140070	100	36 억	321083	N	N	N	N
24	20231027	100819	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2970	-25	5	-0.83	131001405	44155	30.76	2985	3020	2930	3890	2100	2995	2966.85	0.87	-21648	3108	3051	3013	2956	2918	3032	2937	37	895	100	1850	5	1	36988000	1099	4.30	0.58	12	0.12	691.00	5136.00	5250	20230215	-43.43	2375	20221104	25.05	5250	-43.43	20230215	2925	1.54	20231024	5250	-43.43	20230215	2375	25.05	20221104	3.82	N	140070	100	36 억	321083	N	N	N	N
25	20231027	090817	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3020	25	2	0.83	28592675	9548	6.65	2985	3020	2985	3890	2100	2995	2994.62	0.87	-185	3108	3051	3013	2956	2918	3032	2937	37	895	100	1850	5	1	36988000	1117	4.37	0.59	12	0.03	691.00	5136.00	5250	20230215	-42.48	2375	20221104	27.16	5250	-42.48	20230215	2925	3.25	20231024	5250	-42.48	20230215	2375	27.16	20221104	3.82	N	140070	100	36 억	321083	N	N	N	N
26	20231026	160808	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2995	-55	5	-1.80	421816535	140989	74.32	3005	3070	2975	3965	2135	3050	2991.84	0.96	-32150	3323	3186	3118	2981	2913	3152	2947	37	915	100	1890	5	1	36988000	1108	4.33	0.58	12	0.38	691.00	5136.00	5250	20230215	-42.95	2375	20221104	26.11	5250	-42.95	20230215	2925	2.39	20231024	5250	-42.95	20230215	2375	26.11	20221104	3.87	N	140070	100	36 억	353268	N	N	N	N
27	20231026	150807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3005	-45	5	-1.48	390746455	130613	68.85	3005	3070	2975	3965	2135	3050	2991.63	0.96	-30810	3323	3186	3118	2981	2913	3152	2947	37	915	100	1890	5	1	36988000	1111	4.35	0.59	12	0.35	691.00	5136.00	5250	20230215	-42.76	2375	20221104	26.53	5250	-42.76	20230215	2925	2.74	20231024	5250	-42.76	20230215	2375	26.53	20221104	3.87	N	140070	100	36 억	353268	N	N	N	N
28	20231026	140810	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2980	-70	5	-2.30	289610525	96690	50.97	3005	3070	2980	3965	2135	3050	2995.25	0.96	-26896	3323	3186	3118	2981	2913	3152	2947	37	915	100	1890	5	1	36988000	1102	4.31	0.58	12	0.26	691.00	5136.00	5250	20230215	-43.24	2375	20221104	25.47	5250	-43.24	20230215	2925	1.88	20231024	5250	-43.24	20230215	2375	25.47	20221104	3.87	N	140070	100	36 억	353268	N	N	N	N
29	20231026	130808	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2990	-60	5	-1.97	245659625	81967	43.21	3005	3070	2985	3965	2135	3050	2997.05	0.96	-17581	3323	3186	3118	2981	2913	3152	2947	37	915	100	1890	5	1	36988000	1106	4.33	0.58	12	0.22	691.00	5136.00	5250	20230215	-43.05	2375	20221104	25.89	5250	-43.05	20230215	2925	2.22	20231024	5250	-43.05	20230215	2375	25.89	20221104	3.87	N	140070	100	36 억	353268	N	N	N	N
30	20231026	120804	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2985	-65	5	-2.13	194308260	64787	34.15	3005	3070	2985	3965	2135	3050	2999.19	0.96	-11342	3323	3186	3118	2981	2913	3152	2947	37	915	100	1890	5	1	36988000	1104	4.32	0.58	12	0.18	691.00	5136.00	5250	20230215	-43.14	2375	20221104	25.68	5250	-43.14	20230215	2925	2.05	20231024	5250	-43.14	20230215	2375	25.68	20221104	3.87	N	140070	100	36 억	353268	N	N	N	N
31	20231026	110814	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2990	-60	5	-1.97	159877885	53278	28.09	3005	3070	2985	3965	2135	3050	3000.82	0.96	-3144	3323	3186	3118	2981	2913	3152	2947	37	915	100	1890	5	1	36988000	1106	4.33	0.58	12	0.14	691.00	5136.00	5250	20230215	-43.05	2375	20221104	25.89	5250	-43.05	20230215	2925	2.22	20231024	5250	-43.05	20230215	2375	25.89	20221104	3.87	N	140070	100	36 억	353268	N	N	N	N
32	20231026	100811	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2990	-60	5	-1.97	110172195	36708	19.35	3005	3070	2985	3965	2135	3050	3001.31	0.96	-5036	3323	3186	3118	2981	2913	3152	2947	37	915	100	1890	5	1	36988000	1106	4.33	0.58	12	0.10	691.00	5136.00	5250	20230215	-43.05	2375	20221104	25.89	5250	-43.05	20230215	2925	2.22	20231024	5250	-43.05	20230215	2375	25.89	20221104	3.87	N	140070	100	36 억	353268	N	N	N	N
33	20231026	090808	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3020	-30	5	-0.98	24701725	8219	4.33	3005	3020	2990	3965	2135	3050	3005.44	0.96	-3997	3323	3186	3118	2981	2913	3152	2947	37	915	100	1890	5	1	36988000	1117	4.37	0.59	12	0.02	691.00	5136.00	5250	20230215	-42.48	2375	20221104	27.16	5250	-42.48	20230215	2925	3.25	20231024	5250	-42.48	20230215	2375	27.16	20221104	3.87	N	140070	100	36 억	353268	N	N	N	N
34	20231025	160811	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3050	-90	5	-2.87	584915995	186061	86.56	3140	3255	3050	4080	2200	3140	3144.00	0.90	21495	3336	3237	3081	2982	2826	3287	3032	37	940	100	1940	5	1	36988000	1128	4.41	0.59	12	0.50	691.00	5136.00	5250	20230215	-41.90	2375	20221104	28.42	5250	-41.90	20230215	2925	4.27	20231024	5250	-41.90	20230215	2375	28.42	20221104	3.89	N	140070	100	36 억	332143	N	N	N	N
35	20231025	150810	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3110	-30	5	-0.96	512714725	162485	75.59	3140	3255	3075	4080	2200	3140	3155.55	0.90	14401	3336	3237	3081	2982	2826	3287	3032	37	940	100	1940	5	1	36988000	1150	4.50	0.61	12	0.44	691.00	5136.00	5250	20230215	-40.76	2375	20221104	30.95	5250	-40.76	20230215	2925	6.32	20231024	5250	-40.76	20230215	2375	30.95	20221104	3.89	N	140070	100	36 억	332143	N	N	N	N
36	20231025	140805	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	0	3	0.00	457461890	144659	67.30	3140	3255	3085	4080	2200	3140	3162.50	0.90	16729	3336	3237	3081	2982	2826	3287	3032	37	940	100	1940	5	1	36988000	1161	4.54	0.61	12	0.39	691.00	5136.00	5250	20230215	-40.19	2375	20221104	32.21	5250	-40.19	20230215	2925	7.35	20231024	5250	-40.19	20230215	2375	32.21	20221104	3.89	N	140070	100	36 억	332143	N	N	N	N
37	20231025	130806	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3145	5	2	0.16	403702770	127383	59.26	3140	3255	3115	4080	2200	3140	3169.44	0.90	22748	3336	3237	3081	2982	2826	3287	3032	37	940	100	1940	5	1	36988000	1163	4.55	0.61	12	0.34	691.00	5136.00	5250	20230215	-40.10	2375	20221104	32.42	5250	-40.10	20230215	2925	7.52	20231024	5250	-40.10	20230215	2375	32.42	20221104	3.89	N	140070	100	36 억	332143	N	N	N	N
38	20231025	120807	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3145	5	2	0.16	364775445	114975	53.49	3140	3255	3115	4080	2200	3140	3172.94	0.90	24767	3336	3237	3081	2982	2826	3287	3032	37	940	100	1940	5	1	36988000	1163	4.55	0.61	12	0.31	691.00	5136.00	5250	20230215	-40.10	2375	20221104	32.42	5250	-40.10	20230215	2925	7.52	20231024	5250	-40.10	20230215	2375	32.42	20221104	3.89	N	140070	100	36 억	332143	N	N	N	N
39	20231025	110809	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3190	50	2	1.59	323527980	101925	47.42	3140	3255	3115	4080	2200	3140	3174.52	0.90	25906	3336	3237	3081	2982	2826	3287	3032	37	940	100	1940	5	1	36988000	1180	4.62	0.62	12	0.28	691.00	5136.00	5250	20230215	-39.24	2375	20221104	34.32	5250	-39.24	20230215	2925	9.06	20231024	5250	-39.24	20230215	2375	34.32	20221104	3.89	N	140070	100	36 억	332143	N	N	N	N
40	20231025	100810	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3145	5	2	0.16	113002400	35894	16.70	3140	3185	3115	4080	2200	3140	3148.46	0.90	8859	3336	3237	3081	2982	2826	3287	3032	37	940	100	1940	5	1	36988000	1163	4.55	0.61	12	0.10	691.00	5136.00	5250	20230215	-40.10	2375	20221104	32.42	5250	-40.10	20230215	2925	7.52	20231024	5250	-40.10	20230215	2375	32.42	20221104	3.89	N	140070	100	36 억	332143	N	N	N	N
41	20231025	090804	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3150	10	2	0.32	18983600	6031	2.81	3140	3185	3115	4080	2200	3140	3149.19	0.90	-1544	3336	3237	3081	2982	2826	3287	3032	37	940	100	1940	5	1	36988000	1165	4.56	0.61	12	0.02	691.00	5136.00	5250	20230215	-40.00	2375	20221104	32.63	5250	-40.00	20230215	2925	7.69	20231024	5250	-40.00	20230215	2375	32.63	20221104	3.89	N	140070	100	36 억	332143	N	N	N	N
42	20231024	160749	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	155	2	5.19	649933365	213208	83.52	2995	3180	2925	3880	2090	2985	3048.34	0.76	48387	3211	3097	3041	2927	2871	3070	2900	37	895	100	1850	5	1	36988000	1161	4.54	0.61	12	0.58	691.00	5136.00	5250	20230215	-40.19	2375	20221104	32.21	5250	-40.19	20230215	2925	7.35	20231024	5250	-40.19	20230215	2375	32.21	20221104	4.03	N	140070	100	36 억	282233	N	N	N	N
43	20231024	150802	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	155	2	5.19	599367770	197055	77.20	2995	3180	2925	3880	2090	2985	3041.63	0.76	41434	3211	3097	3041	2927	2871	3070	2900	37	895	100	1850	5	1	36988000	1161	4.54	0.61	12	0.53	691.00	5136.00	5250	20230215	-40.19	2375	20221104	32.21	5250	-40.19	20230215	2925	7.35	20231024	5250	-40.19	20230215	2375	32.21	20221104	4.03	N	140070	100	36 억	282233	N	N	N	N
44	20231024	140747	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3100	115	2	3.85	465653665	154348	60.47	2995	3110	2925	3880	2090	2985	3016.91	0.76	29324	3211	3097	3041	2927	2871	3070	2900	37	895	100	1850	5	1	36988000	1147	4.49	0.60	12	0.42	691.00	5136.00	5250	20230215	-40.95	2375	20221104	30.53	5250	-40.95	20230215	2925	5.98	20231024	5250	-40.95	20230215	2375	30.53	20221104	4.03	N	140070	100	36 억	282233	N	N	N	N
45	20231024	130753	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3030	45	2	1.51	398248600	132356	51.85	2995	3090	2925	3880	2090	2985	3008.92	0.76	17888	3211	3097	3041	2927	2871	3070	2900	37	895	100	1850	5	1	36988000	1121	4.38	0.59	12	0.36	691.00	5136.00	5250	20230215	-42.29	2375	20221104	27.58	5250	-42.29	20230215	2925	3.59	20231024	5250	-42.29	20230215	2375	27.58	20221104	4.03	N	140070	100	36 억	282233	N	N	N	N
46	20231024	120801	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3010	25	2	0.84	367955915	122339	47.93	2995	3090	2925	3880	2090	2985	3007.67	0.76	13022	3211	3097	3041	2927	2871	3070	2900	37	895	100	1850	5	1	36988000	1113	4.36	0.59	12	0.33	691.00	5136.00	5250	20230215	-42.67	2375	20221104	26.74	5250	-42.67	20230215	2925	2.91	20231024	5250	-42.67	20230215	2375	26.74	20221104	4.03	N	140070	100	36 억	282233	N	N	N	N
47	20231024	110756	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2995	10	2	0.34	329133215	109448	42.88	2995	3090	2925	3880	2090	2985	3007.21	0.76	8649	3211	3097	3041	2927	2871	3070	2900	37	895	100	1850	5	1	36988000	1108	4.33	0.58	12	0.30	691.00	5136.00	5250	20230215	-42.95	2375	20221104	26.11	5250	-42.95	20230215	2925	2.39	20231024	5250	-42.95	20230215	2375	26.11	20221104	4.03	N	140070	100	36 억	282233	N	N	N	N
48	20231024	100749	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3025	40	2	1.34	133394925	43711	17.12	2995	3090	2995	3880	2090	2985	3051.75	0.76	18948	3211	3097	3041	2927	2871	3070	2900	37	895	100	1850	5	1	36988000	1119	4.38	0.59	12	0.12	691.00	5136.00	5250	20230215	-42.38	2375	20221104	27.37	5250	-42.38	20230215	2985	1.34	20231023	5250	-42.38	20230215	2375	27.37	20221104	4.03	N	140070	100	36 억	282233	N	N	N	N
49	20231024	090755	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	60	2	2.01	36254800	11928	4.67	2995	3070	2995	3880	2090	2985	3039.47	0.76	4082	3211	3097	3041	2927	2871	3070	2900	37	895	100	1850	5	1	36988000	1126	4.41	0.59	12	0.03	691.00	5136.00	5250	20230215	-42.00	2375	20221104	28.21	5250	-42.00	20230215	2985	2.01	20231023	5250	-42.00	20230215	2375	28.21	20221104	4.03	N	140070	100	36 억	282233	N	N	N	N
50	20231023	160743	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	2985	-120	5	-3.86	773459645	252621	58.41	3080	3155	2985	4035	2175	3105	3061.84	0.76	3249	3378	3241	3153	3016	2928	3197	2972	37	930	100	1920	5	1	36988000	1104	4.32	0.58	12	0.68	691.00	5136.00	5250	20230215	-43.14	2375	20221104	25.68	5250	-43.14	20230215	2985	0.00	20231023	5250	-43.14	20230215	2375	25.68	20221104	3.92	N	140070	100	36 억	280578	N	N	N	N
51	20231023	150748	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3025	-80	5	-2.58	627293220	203914	47.15	3080	3155	3020	4035	2175	3105	3076.23	0.76	3325	3378	3241	3153	3016	2928	3197	2972	37	930	100	1920	5	1	36988000	1119	4.38	0.59	12	0.55	691.00	5136.00	5250	20230215	-42.38	2375	20221104	27.37	5250	-42.38	20230215	3020	0.17	20231023	5250	-42.38	20230215	2375	27.37	20221104	3.92	N	140070	100	36 억	280578	N	N	N	N
52	20231023	140746	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3030	-75	5	-2.42	543434115	176237	40.75	3080	3155	3025	4035	2175	3105	3083.52	0.76	5361	3378	3241	3153	3016	2928	3197	2972	37	930	100	1920	5	1	36988000	1121	4.38	0.59	12	0.48	691.00	5136.00	5250	20230215	-42.29	2375	20221104	27.58	5250	-42.29	20230215	3020	0.33	20231006	5250	-42.29	20230215	2375	27.58	20221104	3.92	N	140070	100	36 억	280578	N	N	N	N
53	20231023	130753	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	-60	5	-1.93	478465125	154877	35.81	3080	3155	3025	4035	2175	3105	3089.30	0.76	11495	3378	3241	3153	3016	2928	3197	2972	37	930	100	1920	5	1	36988000	1126	4.41	0.59	12	0.42	691.00	5136.00	5250	20230215	-42.00	2375	20221104	28.21	5250	-42.00	20230215	3020	0.83	20231006	5250	-42.00	20230215	2375	28.21	20221104	3.92	N	140070	100	36 억	280578	N	N	N	N
54	20231023	120745	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3045	-60	5	-1.93	428835385	138554	32.04	3080	3155	3045	4035	2175	3105	3095.06	0.76	15096	3378	3241	3153	3016	2928	3197	2972	37	930	100	1920	5	1	36988000	1126	4.41	0.59	12	0.37	691.00	5136.00	5250	20230215	-42.00	2375	20221104	28.21	5250	-42.00	20230215	3020	0.83	20231006	5250	-42.00	20230215	2375	28.21	20221104	3.92	N	140070	100	36 억	280578	N	N	N	N
55	20231023	110743	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3105	0	3	0.00	312086085	100585	23.26	3080	3155	3080	4035	2175	3105	3102.71	0.76	23659	3378	3241	3153	3016	2928	3197	2972	37	930	100	1920	5	1	36988000	1148	4.49	0.60	12	0.27	691.00	5136.00	5250	20230215	-40.86	2375	20221104	30.74	5250	-40.86	20230215	3020	2.81	20231006	5250	-40.86	20230215	2375	30.74	20221104	3.92	N	140070	100	36 억	280578	N	N	N	N
56	20231023	100736	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3105	0	3	0.00	204044590	65936	15.25	3080	3130	3080	4035	2175	3105	3094.55	0.76	16301	3378	3241	3153	3016	2928	3197	2972	37	930	100	1920	5	1	36988000	1148	4.49	0.60	12	0.18	691.00	5136.00	5250	20230215	-40.86	2375	20221104	30.74	5250	-40.86	20230215	3020	2.81	20231006	5250	-40.86	20230215	2375	30.74	20221104	3.92	N	140070	100	36 억	280578	N	N	N	N
57	20231023	090753	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3105	0	3	0.00	102094420	33091	7.65	3080	3115	3080	4035	2175	3105	3085.14	0.76	9384	3378	3241	3153	3016	2928	3197	2972	37	930	100	1920	5	1	36988000	1148	4.49	0.60	12	0.09	691.00	5136.00	5250	20230215	-40.86	2375	20221104	30.74	5250	-40.86	20230215	3020	2.81	20231006	5250	-40.86	20230215	2375	30.74	20221104	3.92	N	140070	100	36 억	280578	N	N	N	N
58	20231020	160742	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3105	-185	5	-5.62	1346364025	429329	38.68	3270	3290	3065	4275	2305	3290	3136.36	0.67	31339	3703	3496	3373	3166	3043	3435	3105	37	985	100	2030	5	1	36988000	1148	4.49	0.60	12	1.16	691.00	5136.00	5250	20230215	-40.86	2375	20221104	30.74	5250	-40.86	20230215	3020	2.81	20231006	5250	-40.86	20230215	2375	30.74	20221104	3.56	N	140070	100	36 억	248867	N	N	N	N
59	20231020	150741	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3120	-170	5	-5.17	1243140815	396167	35.70	3270	3290	3065	4275	2305	3290	3137.92	0.67	28149	3703	3496	3373	3166	3043	3435	3105	37	985	100	2030	5	1	36988000	1154	4.52	0.61	12	1.07	691.00	5136.00	5250	20230215	-40.57	2375	20221104	31.37	5250	-40.57	20230215	3020	3.31	20231006	5250	-40.57	20230215	2375	31.37	20221104	3.56	N	140070	100	36 억	248867	N	N	N	N
60	20231020	140746	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3180	-110	5	-3.34	1052836585	335753	30.25	3270	3290	3065	4275	2305	3290	3135.75	0.67	28805	3703	3496	3373	3166	3043	3435	3105	37	985	100	2030	5	1	36988000	1176	4.60	0.62	12	0.91	691.00	5136.00	5250	20230215	-39.43	2375	20221104	33.89	5250	-39.43	20230215	3020	5.30	20231006	5250	-39.43	20230215	2375	33.89	20221104	3.56	N	140070	100	36 억	248867	N	N	N	N
61	20231020	130725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3145	-145	5	-4.41	983177410	313805	28.28	3270	3290	3065	4275	2305	3290	3133.08	0.67	26179	3703	3496	3373	3166	3043	3435	3105	37	985	100	2030	5	1	36988000	1163	4.55	0.61	12	0.85	691.00	5136.00	5250	20230215	-40.10	2375	20221104	32.42	5250	-40.10	20230215	3020	4.14	20231006	5250	-40.10	20230215	2375	32.42	20221104	3.56	N	140070	100	36 억	248867	N	N	N	N
62	20231020	120737	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3110	-180	5	-5.47	908524460	289956	26.13	3270	3290	3065	4275	2305	3290	3133.32	0.67	16737	3703	3496	3373	3166	3043	3435	3105	37	985	100	2030	5	1	36988000	1150	4.50	0.61	12	0.78	691.00	5136.00	5250	20230215	-40.76	2375	20221104	30.95	5250	-40.76	20230215	3020	2.98	20231006	5250	-40.76	20230215	2375	30.95	20221104	3.56	N	140070	100	36 억	248867	N	N	N	N
63	20231020	110745	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3115	-175	5	-5.32	756411585	240859	21.70	3270	3290	3095	4275	2305	3290	3140.47	0.67	24622	3703	3496	3373	3166	3043	3435	3105	37	985	100	2030	5	1	36988000	1152	4.51	0.61	12	0.65	691.00	5136.00	5250	20230215	-40.67	2375	20221104	31.16	5250	-40.67	20230215	3020	3.15	20231006	5250	-40.67	20230215	2375	31.16	20221104	3.56	N	140070	100	36 억	248867	N	N	N	N
64	20231020	100735	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3115	-175	5	-5.32	525291095	166572	15.01	3270	3290	3095	4275	2305	3290	3153.54	0.67	3961	3703	3496	3373	3166	3043	3435	3105	37	985	100	2030	5	1	36988000	1152	4.51	0.61	12	0.45	691.00	5136.00	5250	20230215	-40.67	2375	20221104	31.16	5250	-40.67	20230215	3020	3.15	20231006	5250	-40.67	20230215	2375	31.16	20221104	3.56	N	140070	100	36 억	248867	N	N	N	N
65	20231020	090738	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3180	-110	5	-3.34	119013970	37022	3.34	3270	3290	3180	4275	2305	3290	3214.68	0.67	-381	3703	3496	3373	3166	3043	3435	3105	37	985	100	2030	5	1	36988000	1176	4.60	0.62	12	0.10	691.00	5136.00	5250	20230215	-39.43	2375	20221104	33.89	5250	-39.43	20230215	3020	5.30	20231006	5250	-39.43	20230215	2375	33.89	20221104	3.56	N	140070	100	36 억	248867	N	N	N	N
66	20231019	160734	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3290	-410	5	-11.08	3710456325	1098928	12.88	3510	3580	3250	4810	2590	3700	3376.88	0.65	12557	4293	3996	3773	3476	3253	4145	3625	37	1110	100	2290	5	1	36988000	1217	4.76	0.64	12	2.97	691.00	5136.00	5250	20230215	-37.33	2350	20221017	40.00	5250	-37.33	20230215	3020	8.94	20231006	5250	-37.33	20230215	2375	38.53	20221104	3.57	N	140070	100	36 억	240840	N	N	N	N
67	20231019	150728	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3270	-430	5	-11.62	3564520610	1054413	12.36	3510	3580	3250	4810	2590	3700	3380.57	0.65	12763	4293	3996	3773	3476	3253	4145	3625	37	1110	100	2290	5	1	36988000	1210	4.73	0.64	12	2.85	691.00	5136.00	5250	20230215	-37.71	2350	20221017	39.15	5250	-37.71	20230215	3020	8.28	20231006	5250	-37.71	20230215	2375	37.68	20221104	3.57	N	140070	100	36 억	240840	N	N	N	N
68	20231019	140737	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	-380	5	-10.27	3189109585	940118	11.02	3510	3580	3260	4810	2590	3700	3392.24	0.65	13651	4293	3996	3773	3476	3253	4145	3625	37	1110	100	2290	5	1	36988000	1228	4.80	0.65	12	2.54	691.00	5136.00	5250	20230215	-36.76	2350	20221017	41.28	5250	-36.76	20230215	3020	9.93	20231006	5250	-36.76	20230215	2375	39.79	20221104	3.57	N	140070	100	36 억	240840	N	N	N	N
69	20231019	130729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3365	-335	5	-9.05	2947419760	867580	10.17	3510	3580	3260	4810	2590	3700	3397.29	0.65	15388	4293	3996	3773	3476	3253	4145	3625	37	1110	100	2290	5	1	36988000	1245	4.87	0.66	12	2.35	691.00	5136.00	5250	20230215	-35.90	2350	20221017	43.19	5250	-35.90	20230215	3020	11.42	20231006	5250	-35.90	20230215	2375	41.68	20221104	3.57	N	140070	100	36 억	240840	N	N	N	N
70	20231019	120735	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3365	-335	5	-9.05	2852991010	839433	9.84	3510	3580	3260	4810	2590	3700	3398.71	0.65	17125	4293	3996	3773	3476	3253	4145	3625	37	1110	100	2290	5	1	36988000	1245	4.87	0.66	12	2.27	691.00	5136.00	5250	20230215	-35.90	2350	20221017	43.19	5250	-35.90	20230215	3020	11.42	20231006	5250	-35.90	20230215	2375	41.68	20221104	3.57	N	140070	100	36 억	240840	N	N	N	N
71	20231019	110732	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3370	-330	5	-8.92	2538741475	745662	8.74	3510	3580	3260	4810	2590	3700	3404.68	0.65	14039	4293	3996	3773	3476	3253	4145	3625	37	1110	100	2290	5	1	36988000	1246	4.88	0.66	12	2.02	691.00	5136.00	5250	20230215	-35.81	2350	20221017	43.40	5250	-35.81	20230215	3020	11.59	20231006	5250	-35.81	20230215	2375	41.89	20221104	3.57	N	140070	100	36 억	240840	N	N	N	N
72	20231019	100725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3390	-310	5	-8.38	1639241475	484532	5.68	3510	3580	3260	4810	2590	3700	3383.14	0.65	3285	4293	3996	3773	3476	3253	4145	3625	37	1110	100	2290	5	1	36988000	1254	4.91	0.66	12	1.31	691.00	5136.00	5250	20230215	-35.43	2350	20221017	44.26	5250	-35.43	20230215	3020	12.25	20231006	5250	-35.43	20230215	2375	42.74	20221104	3.57	N	140070	100	36 억	240840	N	N	N	N
73	20231019	090735	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3370	-330	5	-8.92	839233310	244653	2.87	3510	3580	3340	4810	2590	3700	3430.30	0.65	5000	4293	3996	3773	3476	3253	4145	3625	37	1110	100	2290	5	1	36988000	1246	4.88	0.66	12	0.66	691.00	5136.00	5250	20230215	-35.81	2350	20221017	43.40	5250	-35.81	20230215	3020	11.59	20231006	5250	-35.81	20230215	2375	41.89	20221104	3.57	N	140070	100	36 억	240840	N	N	N	N
74	20231018	160738	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3700	460	2	14.20	32448038270	8494267	26589.45	3550	4070	3550	4210	2270	3240	3820.10	1.04	-152970	3336	3287	3206	3157	3076	3312	3182	37	970	100	2000	5	1	36988000	1369	5.35	0.72	12	22.96	691.00	5136.00	5250	20230215	-29.52	2350	20221014	57.45	5250	-29.52	20230215	3020	22.52	20231006	5250	-29.52	20230215	2375	55.79	20221104	3.60	N	140070	100	36 억	383526	N	N	N	N
75	20231018	150730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3735	495	2	15.28	31744889640	8304138	25994.30	3550	4070	3550	4210	2270	3240	3822.78	1.04	-157320	3336	3287	3206	3157	3076	3312	3182	37	970	100	2000	5	1	36988000	1382	5.41	0.73	12	22.45	691.00	5136.00	5250	20230215	-28.86	2350	20221014	58.94	5250	-28.86	20230215	3020	23.68	20231006	5250	-28.86	20230215	2375	57.26	20221104	3.60	N	140070	100	36 억	383526	N	N	N	N
76	20231018	140720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3830	590	2	18.21	29398426690	7669579	24007.95	3550	4070	3550	4210	2270	3240	3833.12	1.04	-145766	3336	3287	3206	3157	3076	3312	3182	37	970	100	2000	5	1	36988000	1417	5.54	0.75	12	20.74	691.00	5136.00	5250	20230215	-27.05	2350	20221014	62.98	5250	-27.05	20230215	3020	26.82	20231006	5250	-27.05	20230215	2375	61.26	20221104	3.60	N	140070	100	36 억	383526	N	N	N	N
77	20231018	130718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3700	460	2	14.20	25126730330	6541759	20477.55	3550	4070	3550	4210	2270	3240	3840.97	1.04	-165354	3336	3287	3206	3157	3076	3312	3182	37	970	100	2000	5	1	36988000	1369	5.35	0.72	12	17.69	691.00	5136.00	5250	20230215	-29.52	2350	20221014	57.45	5250	-29.52	20230215	3020	22.52	20231006	5250	-29.52	20230215	2375	55.79	20221104	3.60	N	140070	100	36 억	383526	N	N	N	N
78	20231018	120731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3740	500	2	15.43	23217474390	6024670	18858.92	3550	4070	3550	4210	2270	3240	3853.73	1.04	-154029	3336	3287	3206	3157	3076	3312	3182	37	970	100	2000	5	1	36988000	1383	5.41	0.73	12	16.29	691.00	5136.00	5250	20230215	-28.76	2350	20221014	59.15	5250	-28.76	20230215	3020	23.84	20231006	5250	-28.76	20230215	2375	57.47	20221104	3.60	N	140070	100	36 억	383526	N	N	N	N
79	20231018	110725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3770	530	2	16.36	22250279075	5765958	18049.08	3550	4070	3550	4210	2270	3240	3858.90	1.04	-149029	3336	3287	3206	3157	3076	3312	3182	37	970	100	2000	5	1	36988000	1394	5.46	0.73	12	15.59	691.00	5136.00	5250	20230215	-28.19	2350	20221014	60.43	5250	-28.19	20230215	3020	24.83	20231006	5250	-28.19	20230215	2375	58.74	20221104	3.60	N	140070	100	36 억	383526	N	N	N	N
80	20231018	100733	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3775	535	2	16.51	16338475840	4231944	13247.18	3550	4070	3550	4210	2270	3240	3860.75	1.04	-158036	3336	3287	3206	3157	3076	3312	3182	37	970	100	2000	5	1	36988000	1396	5.46	0.74	12	11.44	691.00	5136.00	5250	20230215	-28.10	2350	20221014	60.64	5250	-28.10	20230215	3020	25.00	20231006	5250	-28.10	20230215	2375	58.95	20221104	3.60	N	140070	100	36 억	383526	N	N	N	N
81	20231018	090721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3910	670	2	20.68	5511108135	1432421	4483.88	3550	3995	3550	4210	2270	3240	3847.41	1.04	-85781	3336	3287	3206	3157	3076	3312	3182	37	970	100	2000	5	1	36988000	1446	5.66	0.76	12	3.87	691.00	5136.00	5250	20230215	-25.52	2350	20221014	66.38	5250	-25.52	20230215	3020	29.47	20231006	5250	-25.52	20230215	2375	64.63	20221104	3.60	N	140070	100	36 억	383526	N	N	N	N
82	20231017	160725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3240	85	2	2.69	102824290	31895	50.31	3205	3255	3125	4100	2210	3155	3223.84	1.01	9560	3345	3250	3190	3095	3035	3220	3065	37	945	100	1950	5	1	36988000	1198	4.69	0.63	12	0.09	691.00	5136.00	5250	20230215	-38.29	2300	20221013	40.87	5250	-38.29	20230215	3020	7.28	20231006	5250	-38.29	20230215	2350	37.87	20221017	3.61	N	140070	100	36 억	373966	N	N	N	N
83	20231017	150731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3245	90	2	2.85	97865305	30366	47.90	3205	3255	3125	4100	2210	3155	3222.86	1.01	9495	3345	3250	3190	3095	3035	3220	3065	37	945	100	1950	5	1	36988000	1200	4.70	0.63	12	0.08	691.00	5136.00	5250	20230215	-38.19	2300	20221013	41.09	5250	-38.19	20230215	3020	7.45	20231006	5250	-38.19	20230215	2350	38.09	20221017	3.61	N	140070	100	36 억	373966	N	N	N	N
84	20231017	140731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3225	70	2	2.22	79379620	24655	38.89	3205	3250	3125	4100	2210	3155	3219.62	1.01	7825	3345	3250	3190	3095	3035	3220	3065	37	945	100	1950	5	1	36988000	1193	4.67	0.63	12	0.07	691.00	5136.00	5250	20230215	-38.57	2300	20221013	40.22	5250	-38.57	20230215	3020	6.79	20231006	5250	-38.57	20230215	2350	37.23	20221017	3.61	N	140070	100	36 억	373966	N	N	N	N
85	20231017	130724	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3230	75	2	2.38	58888195	18305	28.87	3205	3250	3125	4100	2210	3155	3217.06	1.01	5385	3345	3250	3190	3095	3035	3220	3065	37	945	100	1950	5	1	36988000	1195	4.67	0.63	12	0.05	691.00	5136.00	5250	20230215	-38.48	2300	20221013	40.43	5250	-38.48	20230215	3020	6.95	20231006	5250	-38.48	20230215	2350	37.45	20221017	3.61	N	140070	100	36 억	373966	N	N	N	N
86	20231017	120729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3240	85	2	2.69	48714690	15148	23.89	3205	3245	3125	4100	2210	3155	3215.92	1.01	4983	3345	3250	3190	3095	3035	3220	3065	37	945	100	1950	5	1	36988000	1198	4.69	0.63	12	0.04	691.00	5136.00	5250	20230215	-38.29	2300	20221013	40.87	5250	-38.29	20230215	3020	7.28	20231006	5250	-38.29	20230215	2350	37.87	20221017	3.61	N	140070	100	36 억	373966	N	N	N	N
87	20231017	110721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3240	85	2	2.69	46562515	14483	22.84	3205	3245	3125	4100	2210	3155	3214.98	1.01	4982	3345	3250	3190	3095	3035	3220	3065	37	945	100	1950	5	1	36988000	1198	4.69	0.63	12	0.04	691.00	5136.00	5250	20230215	-38.29	2300	20221013	40.87	5250	-38.29	20230215	3020	7.28	20231006	5250	-38.29	20230215	2350	37.87	20221017	3.61	N	140070	100	36 억	373966	N	N	N	N
88	20231017	100715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3225	70	2	2.22	25516265	7956	12.55	3205	3240	3125	4100	2210	3155	3207.17	1.01	1270	3345	3250	3190	3095	3035	3220	3065	37	945	100	1950	5	1	36988000	1193	4.67	0.63	12	0.02	691.00	5136.00	5250	20230215	-38.57	2300	20221013	40.22	5250	-38.57	20230215	3020	6.79	20231006	5250	-38.57	20230215	2350	37.23	20221017	3.61	N	140070	100	36 억	373966	N	N	N	N
89	20231017	090721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3200	45	2	1.43	3783875	1193	1.88	3205	3210	3125	4100	2210	3155	3171.73	1.01	-17	3345	3250	3190	3095	3035	3220	3065	37	945	100	1950	5	1	36988000	1184	4.63	0.62	12	0.00	691.00	5136.00	5250	20230215	-39.05	2300	20221013	39.13	5250	-39.05	20230215	3020	5.96	20231006	5250	-39.05	20230215	2350	36.17	20221017	3.61	N	140070	100	36 억	373966	N	N	N	N
90	20231016	160722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3155	-135	5	-4.10	193679515	60982	137.89	3285	3285	3130	4275	2305	3290	3176.01	1.02	-1347	3396	3342	3301	3247	3206	3322	3227	37	985	100	2030	5	1	36988000	1167	4.57	0.61	12	0.16	691.00	5136.00	5250	20230215	-39.90	2300	20221013	37.17	5250	-39.90	20230215	3020	4.47	20231006	5250	-39.90	20230215	2350	34.26	20221017	3.64	N	140070	100	36 억	376429	N	N	N	N
91	20231016	150722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3155	-135	5	-4.10	187428450	59006	133.43	3285	3285	3130	4275	2305	3290	3176.43	1.02	-1041	3396	3342	3301	3247	3206	3322	3227	37	985	100	2030	5	1	36988000	1167	4.57	0.61	12	0.16	691.00	5136.00	5250	20230215	-39.90	2300	20221013	37.17	5250	-39.90	20230215	3020	4.47	20231006	5250	-39.90	20230215	2350	34.26	20221017	3.64	N	140070	100	36 억	376429	N	N	N	N
92	20231016	140723	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3155	-135	5	-4.10	146202730	45883	103.75	3285	3285	3140	4275	2305	3290	3186.42	1.02	-6270	3396	3342	3301	3247	3206	3322	3227	37	985	100	2030	5	1	36988000	1167	4.57	0.61	12	0.12	691.00	5136.00	5250	20230215	-39.90	2300	20221013	37.17	5250	-39.90	20230215	3020	4.47	20231006	5250	-39.90	20230215	2350	34.26	20221017	3.64	N	140070	100	36 억	376429	N	N	N	N
93	20231016	130717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3140	-150	5	-4.56	130971425	41048	92.82	3285	3285	3140	4275	2305	3290	3190.69	1.02	-7601	3396	3342	3301	3247	3206	3322	3227	37	985	100	2030	5	1	36988000	1161	4.54	0.61	12	0.11	691.00	5136.00	5250	20230215	-40.19	2300	20221013	36.52	5250	-40.19	20230215	3020	3.97	20231006	5250	-40.19	20230215	2350	33.62	20221017	3.64	N	140070	100	36 억	376429	N	N	N	N
94	20231016	120718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3160	-130	5	-3.95	109103025	34114	77.14	3285	3285	3160	4275	2305	3290	3198.19	1.02	-7388	3396	3342	3301	3247	3206	3322	3227	37	985	100	2030	5	1	36988000	1169	4.57	0.62	12	0.09	691.00	5136.00	5250	20230215	-39.81	2300	20221013	37.39	5250	-39.81	20230215	3020	4.64	20231006	5250	-39.81	20230215	2350	34.47	20221017	3.64	N	140070	100	36 억	376429	N	N	N	N
95	20231016	110713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3160	-130	5	-3.95	79332040	24742	55.95	3285	3285	3160	4275	2305	3290	3206.37	1.02	9	3396	3342	3301	3247	3206	3322	3227	37	985	100	2030	5	1	36988000	1169	4.57	0.62	12	0.07	691.00	5136.00	5250	20230215	-39.81	2300	20221013	37.39	5250	-39.81	20230215	3020	4.64	20231006	5250	-39.81	20230215	2350	34.47	20221017	3.64	N	140070	100	36 억	376429	N	N	N	N
96	20231016	100710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3205	-85	5	-2.58	41401075	12836	29.02	3285	3285	3160	4275	2305	3290	3225.39	1.02	3401	3396	3342	3301	3247	3206	3322	3227	37	985	100	2030	5	1	36988000	1185	4.64	0.62	12	0.03	691.00	5136.00	5250	20230215	-38.95	2300	20221013	39.35	5250	-38.95	20230215	3020	6.13	20231006	5250	-38.95	20230215	2350	36.38	20221017	3.64	N	140070	100	36 억	376429	N	N	N	N
97	20231016	090713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3235	-55	5	-1.67	13658560	4189	9.47	3285	3285	3160	4275	2305	3290	3260.58	1.02	-625	3396	3342	3301	3247	3206	3322	3227	37	985	100	2030	5	1	36988000	1197	4.68	0.63	12	0.01	691.00	5136.00	5250	20230215	-38.38	2300	20221013	40.65	5250	-38.38	20230215	3020	7.12	20231006	5250	-38.38	20230215	2350	37.66	20221017	3.64	N	140070	100	36 억	376429	N	N	N	N
98	20231012	160733	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3330	75	2	2.30	409921925	122381	189.15	3290	3455	3190	4230	2280	3255	3349.56	1.03	3190	3398	3326	3238	3166	3078	3362	3202	37	975	100	2010	5	1	36988000	1232	4.82	0.65	12	0.33	691.00	5136.00	5250	20230215	-36.57	2300	20221013	44.78	5250	-36.57	20230215	3020	10.26	20231006	5250	-36.57	20230215	2300	44.78	20221013	3.68	N	140070	100	36 억	381023	N	N	N	N
99	20231012	150718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3325	70	2	2.15	377701700	112728	174.23	3290	3455	3190	4230	2280	3255	3350.56	1.03	4081	3398	3326	3238	3166	3078	3362	3202	37	975	100	2010	5	1	36988000	1230	4.81	0.65	12	0.30	691.00	5136.00	5250	20230215	-36.67	2300	20221013	44.57	5250	-36.67	20230215	3020	10.10	20231006	5250	-36.67	20230215	2300	44.57	20221013	3.68	N	140070	100	36 억	381023	N	N	N	N
100	20231012	140716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	65	2	2.00	362656595	108187	167.21	3290	3455	3190	4230	2280	3255	3352.13	1.03	3870	3398	3326	3238	3166	3078	3362	3202	37	975	100	2010	5	1	36988000	1228	4.80	0.65	12	0.29	691.00	5136.00	5250	20230215	-36.76	2300	20221013	44.35	5250	-36.76	20230215	3020	9.93	20231006	5250	-36.76	20230215	2300	44.35	20221013	3.68	N	140070	100	36 억	381023	N	N	N	N
101	20231012	130718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	65	2	2.00	350910655	104654	161.75	3290	3455	3190	4230	2280	3255	3353.06	1.03	2585	3398	3326	3238	3166	3078	3362	3202	37	975	100	2010	5	1	36988000	1228	4.80	0.65	12	0.28	691.00	5136.00	5250	20230215	-36.76	2300	20221013	44.35	5250	-36.76	20230215	3020	9.93	20231006	5250	-36.76	20230215	2300	44.35	20221013	3.68	N	140070	100	36 억	381023	N	N	N	N
102	20231012	120726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	65	2	2.00	340986585	101664	157.13	3290	3455	3190	4230	2280	3255	3354.05	1.03	2105	3398	3326	3238	3166	3078	3362	3202	37	975	100	2010	5	1	36988000	1228	4.80	0.65	12	0.27	691.00	5136.00	5250	20230215	-36.76	2300	20221013	44.35	5250	-36.76	20230215	3020	9.93	20231006	5250	-36.76	20230215	2300	44.35	20221013	3.68	N	140070	100	36 억	381023	N	N	N	N
103	20231012	110725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3350	95	2	2.92	303959335	90545	139.95	3290	3455	3190	4230	2280	3255	3357.00	1.03	1333	3398	3326	3238	3166	3078	3362	3202	37	975	100	2010	5	1	36988000	1239	4.85	0.65	12	0.24	691.00	5136.00	5250	20230215	-36.19	2300	20221013	45.65	5250	-36.19	20230215	3020	10.93	20231006	5250	-36.19	20230215	2300	45.65	20221013	3.68	N	140070	100	36 억	381023	N	N	N	N
104	20231012	100721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	65	2	2.00	77001740	23425	36.21	3290	3335	3190	4230	2280	3255	3287.16	1.03	6823	3398	3326	3238	3166	3078	3362	3202	37	975	100	2010	5	1	36988000	1228	4.80	0.65	12	0.06	691.00	5136.00	5250	20230215	-36.76	2300	20221013	44.35	5250	-36.76	20230215	3020	9.93	20231006	5250	-36.76	20230215	2300	44.35	20221013	3.68	N	140070	100	36 억	381023	N	N	N	N
105	20231012	090726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3285	30	2	0.92	558010	171	0.26	3290	3290	3255	4230	2280	3255	3263.22	1.03	-14	3398	3326	3238	3166	3078	3362	3202	37	975	100	2010	5	1	36988000	1215	4.75	0.64	12	0.00	691.00	5136.00	5250	20230215	-37.43	2300	20221013	42.83	5250	-37.43	20230215	3020	8.77	20231006	5250	-37.43	20230215	2300	42.83	20221013	3.68	N	140070	100	36 억	381023	N	N	N	N
106	20231011	160717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3255	110	2	3.50	210372075	64454	59.50	3150	3310	3150	4085	2205	3145	3264.18	1.01	6419	3338	3241	3188	3091	3038	3215	3065	37	940	100	1940	5	1	36988000	1204	4.71	0.63	12	0.17	691.00	5136.00	5250	20230215	-38.00	2300	20221013	41.52	5250	-38.00	20230215	3020	7.78	20231006	5250	-38.00	20230215	2300	41.52	20221013	3.68	N	140070	100	36 억	373998	N	N	N	N
107	20231011	150720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3250	105	2	3.34	201156735	61622	56.89	3150	3310	3150	4085	2205	3145	3264.65	1.01	5533	3338	3241	3188	3091	3038	3215	3065	37	940	100	1940	5	1	36988000	1202	4.70	0.63	12	0.17	691.00	5136.00	5250	20230215	-38.10	2300	20221013	41.30	5250	-38.10	20230215	3020	7.62	20231006	5250	-38.10	20230215	2300	41.30	20221013	3.68	N	140070	100	36 억	373998	N	N	N	N
108	20231011	140724	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3260	115	2	3.66	180401550	55248	51.01	3150	3310	3150	4085	2205	3145	3265.62	1.01	4503	3338	3241	3188	3091	3038	3215	3065	37	940	100	1940	5	1	36988000	1206	4.72	0.63	12	0.15	691.00	5136.00	5250	20230215	-37.90	2300	20221013	41.74	5250	-37.90	20230215	3020	7.95	20231006	5250	-37.90	20230215	2300	41.74	20221013	3.68	N	140070	100	36 억	373998	N	N	N	N
109	20231011	130714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3290	145	2	4.61	140382525	43026	39.72	3150	3310	3150	4085	2205	3145	3263.14	1.01	6224	3338	3241	3188	3091	3038	3215	3065	37	940	100	1940	5	1	36988000	1217	4.76	0.64	12	0.12	691.00	5136.00	5250	20230215	-37.33	2300	20221013	43.04	5250	-37.33	20230215	3020	8.94	20231006	5250	-37.33	20230215	2300	43.04	20221013	3.68	N	140070	100	36 억	373998	N	N	N	N
110	20231011	120728	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3290	145	2	4.61	133819295	41027	37.88	3150	3310	3150	4085	2205	3145	3262.15	1.01	5312	3338	3241	3188	3091	3038	3215	3065	37	940	100	1940	5	1	36988000	1217	4.76	0.64	12	0.11	691.00	5136.00	5250	20230215	-37.33	2300	20221013	43.04	5250	-37.33	20230215	3020	8.94	20231006	5250	-37.33	20230215	2300	43.04	20221013	3.68	N	140070	100	36 억	373998	N	N	N	N
111	20231011	110722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3275	130	2	4.13	105936330	32560	30.06	3150	3300	3150	4085	2205	3145	3254.06	1.01	5383	3338	3241	3188	3091	3038	3215	3065	37	940	100	1940	5	1	36988000	1211	4.74	0.64	12	0.09	691.00	5136.00	5250	20230215	-37.62	2300	20221013	42.39	5250	-37.62	20230215	3020	8.44	20231006	5250	-37.62	20230215	2300	42.39	20221013	3.68	N	140070	100	36 억	373998	N	N	N	N
112	20231011	100718	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3260	115	2	3.66	44027275	13625	12.58	3150	3280	3150	4085	2205	3145	3232.30	1.01	3294	3338	3241	3188	3091	3038	3215	3065	37	940	100	1940	5	1	36988000	1206	4.72	0.63	12	0.04	691.00	5136.00	5250	20230215	-37.90	2300	20221013	41.74	5250	-37.90	20230215	3020	7.95	20231006	5250	-37.90	20230215	2300	41.74	20221013	3.68	N	140070	100	36 억	373998	N	N	N	N
113	20231011	090722	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3205	60	2	1.91	9486405	2980	2.75	3150	3205	3150	4085	2205	3145	3185.33	1.01	899	3338	3241	3188	3091	3038	3215	3065	37	940	100	1940	5	1	36988000	1185	4.64	0.62	12	0.01	691.00	5136.00	5250	20230215	-38.95	2300	20221013	39.35	5250	-38.95	20230215	3020	6.13	20231006	5250	-38.95	20230215	2300	39.35	20221013	3.68	N	140070	100	36 억	373998	N	N	N	N
114	20231010	160714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3145	-35	5	-1.10	344251960	107212	108.29	3270	3285	3135	4130	2230	3180	3211.18	1.07	-21382	3380	3280	3150	3050	2920	3330	3100	37	950	100	1970	5	1	36988000	1163	4.55	0.61	12	0.29	691.00	5136.00	5250	20230215	-40.10	2300	20221013	36.74	5250	-40.10	20230215	3020	4.14	20231006	5250	-40.10	20230215	2300	36.74	20221013	3.78	N	140070	100	36 억	394888	N	N	N	N
115	20231010	150712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3135	-45	5	-1.42	340292695	105951	107.02	3270	3285	3135	4130	2230	3180	3211.79	1.07	-21828	3380	3280	3150	3050	2920	3330	3100	37	950	100	1970	5	1	36988000	1160	4.54	0.61	12	0.29	691.00	5136.00	5250	20230215	-40.29	2300	20221013	36.30	5250	-40.29	20230215	3020	3.81	20231006	5250	-40.29	20230215	2300	36.30	20221013	3.78	N	140070	100	36 억	394888	N	N	N	N
116	20231010	140716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3150	-30	5	-0.94	288688610	89561	90.47	3270	3285	3150	4130	2230	3180	3223.37	1.07	-15670	3380	3280	3150	3050	2920	3330	3100	37	950	100	1970	5	1	36988000	1165	4.56	0.61	12	0.24	691.00	5136.00	5250	20230215	-40.00	2300	20221013	36.96	5250	-40.00	20230215	3020	4.30	20231006	5250	-40.00	20230215	2300	36.96	20221013	3.78	N	140070	100	36 억	394888	N	N	N	N
117	20231010	130708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3170	-10	5	-0.31	263946540	81730	82.56	3270	3285	3170	4130	2230	3180	3229.49	1.07	-14327	3380	3280	3150	3050	2920	3330	3100	37	950	100	1970	5	1	36988000	1173	4.59	0.62	12	0.22	691.00	5136.00	5250	20230215	-39.62	2300	20221013	37.83	5250	-39.62	20230215	3020	4.97	20231006	5250	-39.62	20230215	2300	37.83	20221013	3.78	N	140070	100	36 억	394888	N	N	N	N
118	20231010	120708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3225	45	2	1.42	202582640	62516	63.15	3270	3285	3200	4130	2230	3180	3240.49	1.07	-4760	3380	3280	3150	3050	2920	3330	3100	37	950	100	1970	5	1	36988000	1193	4.67	0.63	12	0.17	691.00	5136.00	5250	20230215	-38.57	2300	20221013	40.22	5250	-38.57	20230215	3020	6.79	20231006	5250	-38.57	20230215	2300	40.22	20221013	3.78	N	140070	100	36 억	394888	N	N	N	N
119	20231010	110656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3245	65	2	2.04	171175845	52781	53.31	3270	3285	3200	4130	2230	3180	3243.13	1.07	-2408	3380	3280	3150	3050	2920	3330	3100	37	950	100	1970	5	1	36988000	1200	4.70	0.63	12	0.14	691.00	5136.00	5250	20230215	-38.19	2300	20221013	41.09	5250	-38.19	20230215	3020	7.45	20231006	5250	-38.19	20230215	2300	41.09	20221013	3.78	N	140070	100	36 억	394888	N	N	N	N
120	20231010	100702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3215	35	2	1.10	149337535	46033	46.50	3270	3285	3200	4130	2230	3180	3244.14	1.07	-1748	3380	3280	3150	3050	2920	3330	3100	37	950	100	1970	5	1	36988000	1189	4.65	0.63	12	0.12	691.00	5136.00	5250	20230215	-38.76	2300	20221013	39.78	5250	-38.76	20230215	3020	6.46	20231006	5250	-38.76	20230215	2300	39.78	20221013	3.78	N	140070	100	36 억	394888	N	N	N	N
121	20231010	090656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3235	55	2	1.73	30023685	9243	9.34	3270	3270	3200	4130	2230	3180	3248.26	1.07	-5901	3380	3280	3150	3050	2920	3330	3100	37	950	100	1970	5	1	36988000	1197	4.68	0.63	12	0.02	691.00	5136.00	5250	20230215	-38.38	2300	20221013	40.65	5250	-38.38	20230215	3020	7.12	20231006	5250	-38.38	20230215	2300	40.65	20221013	3.78	N	140070	100	36 억	394888	N	N	N	N
122	20231006	160705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3180	145	2	4.78	314449365	99000	92.45	3020	3250	3020	3945	2125	3035	3176.26	1.04	9810	3215	3125	3080	2990	2945	3102	2967	37	910	100	1880	5	1	36988000	1176	4.60	0.62	12	0.27	691.00	5136.00	5250	20230215	-39.43	2300	20221013	38.26	5250	-39.43	20230215	3020	5.30	20231006	5250	-39.43	20230215	2300	38.26	20221013	3.89	N	140070	100	36 억	383433	N	N	N	N
123	20231006	150655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3195	160	2	5.27	309914505	97574	91.12	3020	3250	3020	3945	2125	3035	3176.20	1.04	9657	3215	3125	3080	2990	2945	3102	2967	37	910	100	1880	5	1	36988000	1182	4.62	0.62	12	0.26	691.00	5136.00	5250	20230215	-39.14	2300	20221013	38.91	5250	-39.14	20230215	3020	5.79	20231006	5250	-39.14	20230215	2300	38.91	20221013	3.89	N	140070	100	36 억	383433	N	N	N	N
124	20231006	140656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3205	170	2	5.60	269507765	84898	79.28	3020	3250	3020	3945	2125	3035	3174.49	1.04	7610	3215	3125	3080	2990	2945	3102	2967	37	910	100	1880	5	1	36988000	1185	4.64	0.62	12	0.23	691.00	5136.00	5250	20230215	-38.95	2300	20221013	39.35	5250	-38.95	20230215	3020	6.13	20231006	5250	-38.95	20230215	2300	39.35	20221013	3.89	N	140070	100	36 억	383433	N	N	N	N
125	20231006	130648	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3210	175	2	5.77	254285120	80151	74.85	3020	3250	3020	3945	2125	3035	3172.58	1.04	7379	3215	3125	3080	2990	2945	3102	2967	37	910	100	1880	5	1	36988000	1187	4.65	0.62	12	0.22	691.00	5136.00	5250	20230215	-38.86	2300	20221013	39.57	5250	-38.86	20230215	3020	6.29	20231006	5250	-38.86	20230215	2300	39.57	20221013	3.89	N	140070	100	36 억	383433	N	N	N	N
126	20231006	120647	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3230	195	2	6.43	237721880	74997	70.03	3020	3250	3020	3945	2125	3035	3169.75	1.04	3372	3215	3125	3080	2990	2945	3102	2967	37	910	100	1880	5	1	36988000	1195	4.67	0.63	12	0.20	691.00	5136.00	5250	20230215	-38.48	2300	20221013	40.43	5250	-38.48	20230215	3020	6.95	20231006	5250	-38.48	20230215	2300	40.43	20221013	3.89	N	140070	100	36 억	383433	N	N	N	N
127	20231006	110641	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3205	170	2	5.60	167609580	53157	49.64	3020	3225	3020	3945	2125	3035	3153.10	1.04	1058	3215	3125	3080	2990	2945	3102	2967	37	910	100	1880	5	1	36988000	1185	4.64	0.62	12	0.14	691.00	5136.00	5250	20230215	-38.95	2300	20221013	39.35	5250	-38.95	20230215	3020	6.13	20231006	5250	-38.95	20230215	2300	39.35	20221013	3.89	N	140070	100	36 억	383433	N	N	N	N
128	20231006	100646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3190	155	2	5.11	117639340	37535	35.05	3020	3210	3020	3945	2125	3035	3134.12	1.04	-205	3215	3125	3080	2990	2945	3102	2967	37	910	100	1880	5	1	36988000	1180	4.62	0.62	12	0.10	691.00	5136.00	5250	20230215	-39.24	2300	20221013	38.70	5250	-39.24	20230215	3020	5.63	20231006	5250	-39.24	20230215	2300	38.70	20221013	3.89	N	140070	100	36 억	383433	N	N	N	N
129	20231006	090642	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3090	55	2	1.81	18919250	6221	5.81	3020	3090	3020	3945	2125	3035	3041.19	1.04	-746	3215	3125	3080	2990	2945	3102	2967	37	910	100	1880	5	1	36988000	1143	4.47	0.60	12	0.02	691.00	5136.00	5250	20230215	-41.14	2300	20221013	34.35	5250	-41.14	20230215	3020	2.32	20231006	5250	-41.14	20230215	2300	34.35	20221013	3.89	N	140070	100	36 억	383433	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History