KissMeData/225530/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5060	-100	5	-1.94	123025880	24113	160.98	5140	5250	5030	6700	3620	5160	5102.06	0.75	-2333	5266	5212	5126	5072	4986	5240	5100	182	1540	500	3810	10	1	36338727	1839	15.24	2.07	12	0.07	332.00	2447.00	7370	20230413	-31.34	4995	20231026	1.30	7370	-31.34	20230413	4995	1.30	20231026	7370	-31.34	20230413	4995	1.30	20231026	1.63	N	225530	500	181 억	271150	N	N	N	N
3	20231031	151022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5060	-100	5	-1.94	122097800	23929	159.75	5140	5250	5030	6700	3620	5160	5102.50	0.75	-2333	5266	5212	5126	5072	4986	5240	5100	182	1540	500	3810	10	1	36338727	1839	15.24	2.07	12	0.07	332.00	2447.00	7370	20230413	-31.34	4995	20231026	1.30	7370	-31.34	20230413	4995	1.30	20231026	7370	-31.34	20230413	4995	1.30	20231026	1.63	N	225530	500	181 억	271150	N	N	N	N
4	20231031	141031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5070	-90	5	-1.74	80872490	15778	105.33	5140	5250	5070	6700	3620	5160	5125.65	0.75	1161	5266	5212	5126	5072	4986	5240	5100	182	1540	500	3810	10	1	36338727	1842	15.27	2.07	12	0.04	332.00	2447.00	7370	20230413	-31.21	4995	20231026	1.50	7370	-31.21	20230413	4995	1.50	20231026	7370	-31.21	20230413	4995	1.50	20231026	1.63	N	225530	500	181 억	271150	N	N	N	N
5	20231031	131022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5100	-60	5	-1.16	76962720	15008	100.19	5140	5250	5080	6700	3620	5160	5128.11	0.75	1930	5266	5212	5126	5072	4986	5240	5100	182	1540	500	3810	10	1	36338727	1853	15.36	2.08	12	0.04	332.00	2447.00	7370	20230413	-30.80	4995	20231026	2.10	7370	-30.80	20230413	4995	2.10	20231026	7370	-30.80	20230413	4995	2.10	20231026	1.63	N	225530	500	181 억	271150	N	N	N	N
6	20231031	121022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5110	-50	5	-0.97	71816720	13997	93.44	5140	5250	5080	6700	3620	5160	5130.87	0.75	2436	5266	5212	5126	5072	4986	5240	5100	182	1540	500	3810	10	1	36338727	1857	15.39	2.09	12	0.04	332.00	2447.00	7370	20230413	-30.66	4995	20231026	2.30	7370	-30.66	20230413	4995	2.30	20231026	7370	-30.66	20230413	4995	2.30	20231026	1.63	N	225530	500	181 억	271150	N	N	N	N
7	20231031	111047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5120	-40	5	-0.78	56024770	10893	72.72	5140	5250	5100	6700	3620	5160	5143.19	0.75	2670	5266	5212	5126	5072	4986	5240	5100	182	1540	500	3810	10	1	36338727	1861	15.42	2.09	12	0.03	332.00	2447.00	7370	20230413	-30.53	4995	20231026	2.50	7370	-30.53	20230413	4995	2.50	20231026	7370	-30.53	20230413	4995	2.50	20231026	1.63	N	225530	500	181 억	271150	N	N	N	N
8	20231031	101029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5120	-40	5	-0.78	43950470	8532	56.96	5140	5250	5110	6700	3620	5160	5151.25	0.75	2106	5266	5212	5126	5072	4986	5240	5100	182	1540	500	3810	10	1	36338727	1861	15.42	2.09	12	0.02	332.00	2447.00	7370	20230413	-30.53	4995	20231026	2.50	7370	-30.53	20230413	4995	2.50	20231026	7370	-30.53	20230413	4995	2.50	20231026	1.63	N	225530	500	181 억	271150	N	N	N	N
9	20231031	091029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5180	20	2	0.39	15370240	2980	19.89	5140	5250	5110	6700	3620	5160	5157.80	0.75	267	5266	5212	5126	5072	4986	5240	5100	182	1540	500	3810	10	1	36338727	1882	15.60	2.12	12	0.01	332.00	2447.00	7370	20230413	-29.72	4995	20231026	3.70	7370	-29.72	20230413	4995	3.70	20231026	7370	-29.72	20230413	4995	3.70	20231026	1.63	N	225530	500	181 억	271150	N	N	N	N
10	20231030	161009	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5160	100	2	1.98	76967480	14979	61.93	5060	5180	5040	6570	3550	5060	5138.36	0.74	1140	5250	5155	5075	4980	4900	5202	5027	182	1510	500	3740	10	1	36338727	1875	15.54	2.11	12	0.04	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	7370	-29.99	20230413	4995	3.30	20231026	7370	-29.99	20230413	4995	3.30	20231026	1.62	N	225530	500	181 억	270010	N	N	N	N
11	20231030	150947	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5160	100	2	1.98	69526700	13531	55.94	5060	5180	5040	6570	3550	5060	5138.33	0.74	1052	5250	5155	5075	4980	4900	5202	5027	182	1510	500	3740	10	1	36338727	1875	15.54	2.11	12	0.04	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	7370	-29.99	20230413	4995	3.30	20231026	7370	-29.99	20230413	4995	3.30	20231026	1.62	N	225530	500	181 억	270010	N	N	N	N
12	20231030	140945	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5180	120	2	2.37	46180540	8988	37.16	5060	5180	5040	6570	3550	5060	5138.02	0.74	-415	5250	5155	5075	4980	4900	5202	5027	182	1510	500	3740	10	1	36338727	1882	15.60	2.12	12	0.02	332.00	2447.00	7370	20230413	-29.72	4995	20231026	3.70	7370	-29.72	20230413	4995	3.70	20231026	7370	-29.72	20230413	4995	3.70	20231026	1.62	N	225530	500	181 억	270010	N	N	N	N
13	20231030	130949	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5170	110	2	2.17	40195980	7831	32.38	5060	5170	5040	6570	3550	5060	5132.93	0.74	-843	5250	5155	5075	4980	4900	5202	5027	182	1510	500	3740	10	1	36338727	1879	15.57	2.11	12	0.02	332.00	2447.00	7370	20230413	-29.85	4995	20231026	3.50	7370	-29.85	20230413	4995	3.50	20231026	7370	-29.85	20230413	4995	3.50	20231026	1.62	N	225530	500	181 억	270010	N	N	N	N
14	20231030	120941	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5160	100	2	1.98	25857590	5056	20.90	5060	5160	5040	6570	3550	5060	5114.24	0.74	-1345	5250	5155	5075	4980	4900	5202	5027	182	1510	500	3740	10	1	36338727	1875	15.54	2.11	12	0.01	332.00	2447.00	7370	20230413	-29.99	4995	20231026	3.30	7370	-29.99	20230413	4995	3.30	20231026	7370	-29.99	20230413	4995	3.30	20231026	1.62	N	225530	500	181 억	270010	N	N	N	N
15	20231030	110942	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5130	70	2	1.38	15427920	3027	12.51	5060	5150	5040	6570	3550	5060	5096.77	0.74	-1026	5250	5155	5075	4980	4900	5202	5027	182	1510	500	3740	10	1	36338727	1864	15.45	2.10	12	0.01	332.00	2447.00	7370	20230413	-30.39	4995	20231026	2.70	7370	-30.39	20230413	4995	2.70	20231026	7370	-30.39	20230413	4995	2.70	20231026	1.62	N	225530	500	181 억	270010	N	N	N	N
16	20231030	100938	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5110	50	2	0.99	9550400	1878	7.76	5060	5150	5040	6570	3550	5060	5085.41	0.74	-1137	5250	5155	5075	4980	4900	5202	5027	182	1510	500	3740	10	1	36338727	1857	15.39	2.09	12	0.01	332.00	2447.00	7370	20230413	-30.66	4995	20231026	2.30	7370	-30.66	20230413	4995	2.30	20231026	7370	-30.66	20230413	4995	2.30	20231026	1.62	N	225530	500	181 억	270010	N	N	N	N
17	20231030	090937	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5130	70	2	1.38	7423830	1460	6.04	5060	5150	5040	6570	3550	5060	5084.82	0.74	-1331	5250	5155	5075	4980	4900	5202	5027	182	1510	500	3740	10	1	36338727	1864	15.45	2.10	12	0.00	332.00	2447.00	7370	20230413	-30.39	4995	20231026	2.70	7370	-30.39	20230413	4995	2.70	20231026	7370	-30.39	20230413	4995	2.70	20231026	1.62	N	225530	500	181 억	270010	N	N	N	N
18	20231027	160908	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5060	50	2	1.00	120339645	23787	44.75	5040	5170	4995	6510	3510	5010	5059.04	0.75	-1755	5260	5135	5065	4940	4870	5100	4905	182	1500	500	3700	10	1	36338727	1839	15.24	2.07	12	0.07	332.00	2447.00	7370	20230413	-31.34	4995	20231027	1.30	7370	-31.34	20230413	4995	1.30	20231027	7370	-31.34	20230413	4995	1.30	20231027	1.64	N	225530	500	181 억	271637	N	N	N	N
19	20231027	150939	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5080	70	2	1.40	114031555	22541	42.41	5040	5170	4995	6510	3510	5010	5058.85	0.75	-1765	5260	5135	5065	4940	4870	5100	4905	182	1500	500	3700	10	1	36338727	1846	15.30	2.08	12	0.06	332.00	2447.00	7370	20230413	-31.07	4995	20231027	1.70	7370	-31.07	20230413	4995	1.70	20231027	7370	-31.07	20230413	4995	1.70	20231027	1.64	N	225530	500	181 억	271637	N	N	N	N
20	20231027	140938	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5070	60	2	1.20	103939905	20547	38.66	5040	5170	4995	6510	3510	5010	5058.64	0.75	-1823	5260	5135	5065	4940	4870	5100	4905	182	1500	500	3700	10	1	36338727	1842	15.27	2.07	12	0.06	332.00	2447.00	7370	20230413	-31.21	4995	20231027	1.50	7370	-31.21	20230413	4995	1.50	20231027	7370	-31.21	20230413	4995	1.50	20231027	1.64	N	225530	500	181 억	271637	N	N	N	N
21	20231027	130927	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5110	100	2	2.00	97576045	19291	36.29	5040	5170	4995	6510	3510	5010	5058.11	0.75	-2186	5260	5135	5065	4940	4870	5100	4905	182	1500	500	3700	10	1	36338727	1857	15.39	2.09	12	0.05	332.00	2447.00	7370	20230413	-30.66	4995	20231027	2.30	7370	-30.66	20230413	4995	2.30	20231027	7370	-30.66	20230413	4995	2.30	20231027	1.64	N	225530	500	181 억	271637	N	N	N	N
22	20231027	120942	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5150	140	2	2.79	95680195	18921	35.60	5040	5170	4995	6510	3510	5010	5056.83	0.75	-2079	5260	5135	5065	4940	4870	5100	4905	182	1500	500	3700	10	1	36338727	1871	15.51	2.10	12	0.05	332.00	2447.00	7370	20230413	-30.12	4995	20231027	3.10	7370	-30.12	20230413	4995	3.10	20231027	7370	-30.12	20230413	4995	3.10	20231027	1.64	N	225530	500	181 억	271637	N	N	N	N
23	20231027	110948	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5150	140	2	2.79	87902315	17403	32.74	5040	5150	4995	6510	3510	5010	5050.99	0.75	-1981	5260	5135	5065	4940	4870	5100	4905	182	1500	500	3700	10	1	36338727	1871	15.51	2.10	12	0.05	332.00	2447.00	7370	20230413	-30.12	4995	20231027	3.10	7370	-30.12	20230413	4995	3.10	20231027	7370	-30.12	20230413	4995	3.10	20231027	1.64	N	225530	500	181 억	271637	N	N	N	N
24	20231027	100937	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5020	10	2	0.20	55049675	10952	20.61	5040	5100	4995	6510	3510	5010	5026.45	0.75	-6005	5260	5135	5065	4940	4870	5100	4905	182	1500	500	3700	10	1	36338727	1824	15.12	2.05	12	0.03	332.00	2447.00	7370	20230413	-31.89	4995	20231027	0.50	7370	-31.89	20230413	4995	0.50	20231027	7370	-31.89	20230413	4995	0.50	20231027	1.64	N	225530	500	181 억	271637	N	N	N	N
25	20231027	090937	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5040	30	2	0.60	21254520	4216	7.93	5040	5100	5030	6510	3510	5010	5041.39	0.75	-3775	5260	5135	5065	4940	4870	5100	4905	182	1500	500	3700	10	1	36338727	1831	15.18	2.06	12	0.01	332.00	2447.00	7370	20230413	-31.61	4995	20231026	0.90	7370	-31.61	20230413	4995	0.90	20231026	7370	-31.61	20230413	4995	0.90	20231026	1.64	N	225530	500	181 억	271637	N	N	N	N
26	20231026	160924	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5010	-180	5	-3.47	268895470	53141	251.40	5190	5190	4995	6740	3640	5190	5060.04	0.79	-16940	5310	5250	5200	5140	5090	5245	5135	182	1550	500	3840	10	1	36338727	1821	15.09	2.05	12	0.15	332.00	2447.00	7370	20230413	-32.02	4995	20231026	0.30	7370	-32.02	20230413	4995	0.30	20231026	7370	-32.02	20230413	4995	0.30	20231026	1.63	N	225530	500	181 억	288706	N	N	N	N
27	20231026	150924	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5030	-160	5	-3.08	266873950	52738	249.49	5190	5190	4995	6740	3640	5190	5060.37	0.79	-16889	5310	5250	5200	5140	5090	5245	5135	182	1550	500	3840	10	1	36338727	1828	15.15	2.06	12	0.15	332.00	2447.00	7370	20230413	-31.75	4995	20231026	0.70	7370	-31.75	20230413	4995	0.70	20231026	7370	-31.75	20230413	4995	0.70	20231026	1.63	N	225530	500	181 억	288706	N	N	N	N
28	20231026	140926	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5020	-170	5	-3.28	205834010	40551	191.84	5190	5190	5020	6740	3640	5190	5075.93	0.79	-10846	5310	5250	5200	5140	5090	5245	5135	182	1550	500	3840	10	1	36338727	1824	15.12	2.05	12	0.11	332.00	2447.00	7370	20230413	-31.89	5010	20231020	0.20	7370	-31.89	20230413	5010	0.20	20231020	7370	-31.89	20230413	5010	0.20	20231020	1.63	N	225530	500	181 억	288706	N	N	N	N
29	20231026	130924	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5040	-150	5	-2.89	176699730	34765	164.47	5190	5190	5020	6740	3640	5190	5082.69	0.79	-8272	5310	5250	5200	5140	5090	5245	5135	182	1550	500	3840	10	1	36338727	1831	15.18	2.06	12	0.10	332.00	2447.00	7370	20230413	-31.61	5010	20231020	0.60	7370	-31.61	20230413	5010	0.60	20231020	7370	-31.61	20230413	5010	0.60	20231020	1.63	N	225530	500	181 억	288706	N	N	N	N
30	20231026	120917	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5050	-140	5	-2.70	121203180	23736	112.29	5190	5190	5040	6740	3640	5190	5106.30	0.79	-6683	5310	5250	5200	5140	5090	5245	5135	182	1550	500	3840	10	1	36338727	1835	15.21	2.06	12	0.07	332.00	2447.00	7370	20230413	-31.48	5010	20231020	0.80	7370	-31.48	20230413	5010	0.80	20231020	7370	-31.48	20230413	5010	0.80	20231020	1.63	N	225530	500	181 억	288706	N	N	N	N
31	20231026	110931	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5130	-60	5	-1.16	71048010	13821	65.38	5190	5190	5080	6740	3640	5190	5140.58	0.79	-1159	5310	5250	5200	5140	5090	5245	5135	182	1550	500	3840	10	1	36338727	1864	15.45	2.10	12	0.04	332.00	2447.00	7370	20230413	-30.39	5010	20231020	2.40	7370	-30.39	20230413	5010	2.40	20231020	7370	-30.39	20230413	5010	2.40	20231020	1.63	N	225530	500	181 억	288706	N	N	N	N
32	20231026	100927	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5100	-90	5	-1.73	64441340	12528	59.27	5190	5190	5080	6740	3640	5190	5143.79	0.79	-138	5310	5250	5200	5140	5090	5245	5135	182	1550	500	3840	10	1	36338727	1853	15.36	2.08	12	0.03	332.00	2447.00	7370	20230413	-30.80	5010	20231020	1.80	7370	-30.80	20230413	5010	1.80	20231020	7370	-30.80	20230413	5010	1.80	20231020	1.63	N	225530	500	181 억	288706	N	N	N	N
33	20231026	090925	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5110	-80	5	-1.54	29581930	5718	27.05	5190	5190	5100	6740	3640	5190	5173.47	0.79	-1861	5310	5250	5200	5140	5090	5245	5135	182	1550	500	3840	10	1	36338727	1857	15.39	2.09	12	0.02	332.00	2447.00	7370	20230413	-30.66	5010	20231020	2.00	7370	-30.66	20230413	5010	2.00	20231020	7370	-30.66	20230413	5010	2.00	20231020	1.63	N	225530	500	181 억	288706	N	N	N	N
34	20231025	160927	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5190	40	2	0.78	109976640	21136	55.16	5190	5260	5150	6690	3610	5150	5203.29	0.80	-240	5323	5236	5123	5036	4923	5180	4980	182	1540	500	3810	10	1	36338727	1886	15.63	2.12	12	0.06	332.00	2447.00	7370	20230413	-29.58	5010	20231020	3.59	7370	-29.58	20230413	5010	3.59	20231020	7370	-29.58	20230413	5010	3.59	20231020	1.66	N	225530	500	181 억	288946	N	N	N	N
35	20231025	150926	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5180	30	2	0.58	107824290	20721	54.07	5190	5260	5150	6690	3610	5150	5203.62	0.80	-549	5323	5236	5123	5036	4923	5180	4980	182	1540	500	3810	10	1	36338727	1882	15.60	2.12	12	0.06	332.00	2447.00	7370	20230413	-29.72	5010	20231020	3.39	7370	-29.72	20230413	5010	3.39	20231020	7370	-29.72	20230413	5010	3.39	20231020	1.66	N	225530	500	181 억	288946	N	N	N	N
36	20231025	140920	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5210	60	2	1.17	88274910	16940	44.21	5190	5260	5150	6690	3610	5150	5211.03	0.80	-1423	5323	5236	5123	5036	4923	5180	4980	182	1540	500	3810	10	1	36338727	1893	15.69	2.13	12	0.05	332.00	2447.00	7370	20230413	-29.31	5010	20231020	3.99	7370	-29.31	20230413	5010	3.99	20231020	7370	-29.31	20230413	5010	3.99	20231020	1.66	N	225530	500	181 억	288946	N	N	N	N
37	20231025	130922	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5200	50	2	0.97	75867420	14550	37.97	5190	5260	5150	6690	3610	5150	5214.26	0.80	-2007	5323	5236	5123	5036	4923	5180	4980	182	1540	500	3810	10	1	36338727	1890	15.66	2.13	12	0.04	332.00	2447.00	7370	20230413	-29.44	5010	20231020	3.79	7370	-29.44	20230413	5010	3.79	20231020	7370	-29.44	20230413	5010	3.79	20231020	1.66	N	225530	500	181 억	288946	N	N	N	N
38	20231025	120923	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5210	60	2	1.17	53866390	10330	26.96	5190	5260	5150	6690	3610	5150	5214.56	0.80	814	5323	5236	5123	5036	4923	5180	4980	182	1540	500	3810	10	1	36338727	1893	15.69	2.13	12	0.03	332.00	2447.00	7370	20230413	-29.31	5010	20231020	3.99	7370	-29.31	20230413	5010	3.99	20231020	7370	-29.31	20230413	5010	3.99	20231020	1.66	N	225530	500	181 억	288946	N	N	N	N
39	20231025	110925	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5230	80	2	1.55	53500680	10260	26.77	5190	5260	5150	6690	3610	5150	5214.49	0.80	793	5323	5236	5123	5036	4923	5180	4980	182	1540	500	3810	10	1	36338727	1901	15.75	2.14	12	0.03	332.00	2447.00	7370	20230413	-29.04	5010	20231020	4.39	7370	-29.04	20230413	5010	4.39	20231020	7370	-29.04	20230413	5010	4.39	20231020	1.66	N	225530	500	181 억	288946	N	N	N	N
40	20231025	100926	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5230	80	2	1.55	48046130	9218	24.06	5190	5250	5150	6690	3610	5150	5212.21	0.80	511	5323	5236	5123	5036	4923	5180	4980	182	1540	500	3810	10	1	36338727	1901	15.75	2.14	12	0.03	332.00	2447.00	7370	20230413	-29.04	5010	20231020	4.39	7370	-29.04	20230413	5010	4.39	20231020	7370	-29.04	20230413	5010	4.39	20231020	1.66	N	225530	500	181 억	288946	N	N	N	N
41	20231025	090921	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5200	50	2	0.97	13459700	2589	6.76	5190	5240	5170	6690	3610	5150	5198.80	0.80	-1680	5323	5236	5123	5036	4923	5180	4980	182	1540	500	3810	10	1	36338727	1890	15.66	2.13	12	0.01	332.00	2447.00	7370	20230413	-29.44	5010	20231020	3.79	7370	-29.44	20230413	5010	3.79	20231020	7370	-29.44	20230413	5010	3.79	20231020	1.66	N	225530	500	181 억	288946	N	N	N	N
42	20231024	160902	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5150	40	2	0.78	195506490	38318	57.24	5190	5210	5010	6640	3580	5110	5102.21	0.79	1498	5310	5210	5110	5010	4910	5260	5060	182	1530	500	3780	10	1	36338727	1871	15.51	2.10	12	0.11	332.00	2447.00	7370	20230413	-30.12	5010	20231024	2.79	7370	-30.12	20230413	5010	2.79	20231024	7370	-30.12	20230413	5010	2.79	20231024	1.66	N	225530	500	181 억	287453	N	N	N	N
43	20231024	150916	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5170	60	2	1.17	191291320	37500	56.02	5190	5210	5010	6640	3580	5110	5101.10	0.79	1417	5310	5210	5110	5010	4910	5260	5060	182	1530	500	3780	10	1	36338727	1879	15.57	2.11	12	0.10	332.00	2447.00	7370	20230413	-29.85	5010	20231024	3.19	7370	-29.85	20230413	5010	3.19	20231024	7370	-29.85	20230413	5010	3.19	20231024	1.66	N	225530	500	181 억	287453	N	N	N	N
44	20231024	140900	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5170	60	2	1.17	151739600	29815	44.54	5190	5210	5010	6640	3580	5110	5089.37	0.79	-1725	5310	5210	5110	5010	4910	5260	5060	182	1530	500	3780	10	1	36338727	1879	15.57	2.11	12	0.08	332.00	2447.00	7370	20230413	-29.85	5010	20231024	3.19	7370	-29.85	20230413	5010	3.19	20231024	7370	-29.85	20230413	5010	3.19	20231024	1.66	N	225530	500	181 억	287453	N	N	N	N
45	20231024	130906	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5120	10	2	0.20	126468680	24885	37.17	5190	5210	5010	6640	3580	5110	5082.12	0.79	-4102	5310	5210	5110	5010	4910	5260	5060	182	1530	500	3780	10	1	36338727	1861	15.42	2.09	12	0.07	332.00	2447.00	7370	20230413	-30.53	5010	20231024	2.20	7370	-30.53	20230413	5010	2.20	20231024	7370	-30.53	20230413	5010	2.20	20231024	1.66	N	225530	500	181 억	287453	N	N	N	N
46	20231024	120916	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5120	10	2	0.20	118860670	23399	34.95	5190	5210	5010	6640	3580	5110	5079.73	0.79	-4094	5310	5210	5110	5010	4910	5260	5060	182	1530	500	3780	10	1	36338727	1861	15.42	2.09	12	0.06	332.00	2447.00	7370	20230413	-30.53	5010	20231024	2.20	7370	-30.53	20230413	5010	2.20	20231024	7370	-30.53	20230413	5010	2.20	20231024	1.66	N	225530	500	181 억	287453	N	N	N	N
47	20231024	110910	55	40.00	KOSDAQ	신저가	비금속	N	N	N	Y	40	N	5070	-40	5	-0.78	106586320	20993	31.36	5190	5210	5010	6640	3580	5110	5077.23	0.79	-5249	5310	5210	5110	5010	4910	5260	5060	182	1530	500	3780	10	1	36338727	1842	15.27	2.07	12	0.06	332.00	2447.00	7370	20230413	-31.21	5010	20231024	1.20	7370	-31.21	20230413	5010	1.20	20231024	7370	-31.21	20230413	5010	1.20	20231024	1.66	N	225530	500	181 억	287453	N	N	N	N
48	20231024	100902	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5090	-20	5	-0.39	35698930	6940	10.37	5190	5210	5090	6640	3580	5110	5143.94	0.79	-4500	5310	5210	5110	5010	4910	5260	5060	182	1530	500	3780	10	1	36338727	1850	15.33	2.08	12	0.02	332.00	2447.00	7370	20230413	-30.94	5010	20231020	1.60	7370	-30.94	20230413	5010	1.60	20231020	7370	-30.94	20230413	5010	1.60	20231020	1.66	N	225530	500	181 억	287453	N	N	N	N
49	20231024	090910	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5190	80	2	1.57	10363000	1995	2.98	5190	5210	5160	6640	3580	5110	5194.49	0.79	-924	5310	5210	5110	5010	4910	5260	5060	182	1530	500	3780	10	1	36338727	1886	15.63	2.12	12	0.01	332.00	2447.00	7370	20230413	-29.58	5010	20231020	3.59	7370	-29.58	20230413	5010	3.59	20231020	7370	-29.58	20230413	5010	3.59	20231020	1.66	N	225530	500	181 억	287453	N	N	N	N
50	20231023	160856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5110	40	2	0.79	338986640	66942	70.13	5010	5210	5010	6590	3550	5070	5063.89	0.78	3318	5323	5196	5103	4976	4883	5260	5040	182	1520	500	3750	10	1	36338727	1857	15.39	2.09	12	0.18	332.00	2447.00	7370	20230413	-30.66	5010	20231023	2.00	7370	-30.66	20230413	5010	2.00	20231023	7370	-30.66	20230413	5010	2.00	20231023	1.66	N	225530	500	181 억	284138	N	N	N	N
51	20231023	150902	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5090	20	2	0.39	329314380	65043	68.14	5010	5210	5010	6590	3550	5070	5063.03	0.78	3482	5323	5196	5103	4976	4883	5260	5040	182	1520	500	3750	10	1	36338727	1850	15.33	2.08	12	0.18	332.00	2447.00	7370	20230413	-30.94	5010	20231023	1.60	7370	-30.94	20230413	5010	1.60	20231023	7370	-30.94	20230413	5010	1.60	20231023	1.66	N	225530	500	181 억	284138	N	N	N	N
52	20231023	140900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5090	20	2	0.39	170160440	33541	35.14	5010	5210	5010	6590	3550	5070	5073.21	0.78	3480	5323	5196	5103	4976	4883	5260	5040	182	1520	500	3750	10	1	36338727	1850	15.33	2.08	12	0.09	332.00	2447.00	7370	20230413	-30.94	5010	20231023	1.60	7370	-30.94	20230413	5010	1.60	20231023	7370	-30.94	20230413	5010	1.60	20231023	1.66	N	225530	500	181 억	284138	N	N	N	N
53	20231023	130906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5110	40	2	0.79	164840690	32498	34.05	5010	5210	5010	6590	3550	5070	5072.33	0.78	4184	5323	5196	5103	4976	4883	5260	5040	182	1520	500	3750	10	1	36338727	1857	15.39	2.09	12	0.09	332.00	2447.00	7370	20230413	-30.66	5010	20231023	2.00	7370	-30.66	20230413	5010	2.00	20231023	7370	-30.66	20230413	5010	2.00	20231023	1.66	N	225530	500	181 억	284138	N	N	N	N
54	20231023	120857	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5120	50	2	0.99	63582420	12493	13.09	5010	5210	5010	6590	3550	5070	5089.44	0.78	2138	5323	5196	5103	4976	4883	5260	5040	182	1520	500	3750	10	1	36338727	1861	15.42	2.09	12	0.03	332.00	2447.00	7370	20230413	-30.53	5010	20231023	2.20	7370	-30.53	20230413	5010	2.20	20231023	7370	-30.53	20230413	5010	2.20	20231023	1.66	N	225530	500	181 억	284138	N	N	N	N
55	20231023	110854	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5130	60	2	1.18	59543890	11704	12.26	5010	5210	5010	6590	3550	5070	5087.48	0.78	2718	5323	5196	5103	4976	4883	5260	5040	182	1520	500	3750	10	1	36338727	1864	15.45	2.10	12	0.03	332.00	2447.00	7370	20230413	-30.39	5010	20231023	2.40	7370	-30.39	20230413	5010	2.40	20231023	7370	-30.39	20230413	5010	2.40	20231023	1.66	N	225530	500	181 억	284138	N	N	N	N
56	20231023	100848	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5120	50	2	0.99	40550910	7985	8.37	5010	5210	5010	6590	3550	5070	5078.39	0.78	2799	5323	5196	5103	4976	4883	5260	5040	182	1520	500	3750	10	1	36338727	1861	15.42	2.09	12	0.02	332.00	2447.00	7370	20230413	-30.53	5010	20231023	2.20	7370	-30.53	20230413	5010	2.20	20231023	7370	-30.53	20230413	5010	2.20	20231023	1.66	N	225530	500	181 억	284138	N	N	N	N
57	20231023	090907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5130	60	2	1.18	18861800	3743	3.92	5010	5210	5010	6590	3550	5070	5039.22	0.78	1461	5323	5196	5103	4976	4883	5260	5040	182	1520	500	3750	10	1	36338727	1864	15.45	2.10	12	0.01	332.00	2447.00	7370	20230413	-30.39	5010	20231023	2.40	7370	-30.39	20230413	5010	2.40	20231023	7370	-30.39	20230413	5010	2.40	20231023	1.66	N	225530	500	181 억	284138	N	N	N	N
58	20231020	160853	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5070	-130	5	-2.50	483096670	95415	121.17	5010	5230	5010	6760	3640	5200	5063.11	0.80	-5334	5493	5346	5273	5126	5053	5310	5090	182	1560	500	3840	10	1	36338727	1842	15.27	2.07	12	0.26	332.00	2447.00	7370	20230413	-31.21	5010	20231020	1.20	7370	-31.21	20230413	5010	1.20	20231020	7370	-31.21	20230413	5010	1.20	20231020	1.68	N	225530	500	181 억	289472	N	N	N	N
59	20231020	150852	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5140	-60	5	-1.15	458426890	90556	115.00	5010	5230	5010	6760	3640	5200	5062.36	0.80	-5618	5493	5346	5273	5126	5053	5310	5090	182	1560	500	3840	10	1	36338727	1868	15.48	2.10	12	0.25	332.00	2447.00	7370	20230413	-30.26	5010	20231020	2.59	7370	-30.26	20230413	5010	2.59	20231020	7370	-30.26	20230413	5010	2.59	20231020	1.68	N	225530	500	181 억	289472	N	N	N	N
60	20231020	140900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5150	-50	5	-0.96	451250940	89161	113.23	5010	5230	5010	6760	3640	5200	5061.08	0.80	-5377	5493	5346	5273	5126	5053	5310	5090	182	1560	500	3840	10	1	36338727	1871	15.51	2.10	12	0.25	332.00	2447.00	7370	20230413	-30.12	5010	20231020	2.79	7370	-30.12	20230413	5010	2.79	20231020	7370	-30.12	20230413	5010	2.79	20231020	1.68	N	225530	500	181 억	289472	N	N	N	N
61	20231020	130836	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5120	-80	5	-1.54	418832930	82853	105.22	5010	5140	5010	6760	3640	5200	5055.13	0.80	-5939	5493	5346	5273	5126	5053	5310	5090	182	1560	500	3840	10	1	36338727	1861	15.42	2.09	12	0.23	332.00	2447.00	7370	20230413	-30.53	5010	20231020	2.20	7370	-30.53	20230413	5010	2.20	20231020	7370	-30.53	20230413	5010	2.20	20231020	1.68	N	225530	500	181 억	289472	N	N	N	N
62	20231020	120846	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5050	-150	5	-2.88	375094910	74264	94.31	5010	5140	5010	6760	3640	5200	5050.83	0.80	-9153	5493	5346	5273	5126	5053	5310	5090	182	1560	500	3840	10	1	36338727	1835	15.21	2.06	12	0.20	332.00	2447.00	7370	20230413	-31.48	5010	20231020	0.80	7370	-31.48	20230413	5010	0.80	20231020	7370	-31.48	20230413	5010	0.80	20231020	1.68	N	225530	500	181 억	289472	N	N	N	N
63	20231020	110856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5050	-150	5	-2.88	298179930	58977	74.90	5010	5140	5010	6760	3640	5200	5055.87	0.80	-7271	5493	5346	5273	5126	5053	5310	5090	182	1560	500	3840	10	1	36338727	1835	15.21	2.06	12	0.16	332.00	2447.00	7370	20230413	-31.48	5010	20231020	0.80	7370	-31.48	20230413	5010	0.80	20231020	7370	-31.48	20230413	5010	0.80	20231020	1.68	N	225530	500	181 억	289472	N	N	N	N
64	20231020	100846	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5070	-130	5	-2.50	210395570	41593	52.82	5010	5140	5010	6760	3640	5200	5058.44	0.80	2597	5493	5346	5273	5126	5053	5310	5090	182	1560	500	3840	10	1	36338727	1842	15.27	2.07	12	0.11	332.00	2447.00	7370	20230413	-31.21	5010	20231020	1.20	7370	-31.21	20230413	5010	1.20	20231020	7370	-31.21	20230413	5010	1.20	20231020	1.68	N	225530	500	181 억	289472	N	N	N	N
65	20231020	090846	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5120	-80	5	-1.54	112939530	22420	28.47	5010	5140	5010	6760	3640	5200	5037.45	0.80	5391	5493	5346	5273	5126	5053	5310	5090	182	1560	500	3840	10	1	36338727	1861	15.42	2.09	12	0.06	332.00	2447.00	7370	20230413	-30.53	5010	20231020	2.20	7370	-30.53	20230413	5010	2.20	20231020	7370	-30.53	20230413	5010	2.20	20231020	1.68	N	225530	500	181 억	289472	N	N	N	N
66	20231019	160845	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5200	-180	5	-3.35	413138540	78541	281.32	5390	5420	5200	6990	3770	5380	5260.16	0.86	-24709	5546	5462	5406	5322	5266	5505	5365	182	1610	500	3980	10	1	36338727	1890	15.66	2.13	12	0.22	332.00	2447.00	7370	20230413	-29.44	5010	20221017	3.79	7370	-29.44	20230413	5200	0.00	20231019	7370	-29.44	20230413	5200	0.00	20231019	1.68	N	225530	500	181 억	314182	N	N	N	N
67	20231019	150836	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5220	-160	5	-2.97	378533920	71891	257.50	5390	5420	5200	6990	3770	5380	5265.39	0.86	-22650	5546	5462	5406	5322	5266	5505	5365	182	1610	500	3980	10	1	36338727	1897	15.72	2.13	12	0.20	332.00	2447.00	7370	20230413	-29.17	5010	20221017	4.19	7370	-29.17	20230413	5200	0.38	20231019	7370	-29.17	20230413	5200	0.38	20231019	1.68	N	225530	500	181 억	314182	N	N	N	N
68	20231019	140849	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5220	-160	5	-2.97	347994760	66032	236.51	5390	5420	5200	6990	3770	5380	5270.09	0.86	-20049	5546	5462	5406	5322	5266	5505	5365	182	1610	500	3980	10	1	36338727	1897	15.72	2.13	12	0.18	332.00	2447.00	7370	20230413	-29.17	5010	20221017	4.19	7370	-29.17	20230413	5200	0.38	20231019	7370	-29.17	20230413	5200	0.38	20231019	1.68	N	225530	500	181 억	314182	N	N	N	N
69	20231019	130839	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	5260	-120	5	-2.23	326045830	61832	221.47	5390	5420	5200	6990	3770	5380	5273.09	0.86	-17930	5546	5462	5406	5322	5266	5505	5365	182	1610	500	3980	10	1	36338727	1911	15.84	2.15	12	0.17	332.00	2447.00	7370	20230413	-28.63	5010	20221017	4.99	7370	-28.63	20230413	5200	1.15	20231019	7370	-28.63	20230413	5200	1.15	20231019	1.68	N	225530	500	181 억	314182	N	N	N	N
70	20231019	120846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5280	-100	5	-1.86	190816130	35991	128.91	5390	5420	5260	6990	3770	5380	5301.77	0.86	-11233	5546	5462	5406	5322	5266	5505	5365	182	1610	500	3980	10	1	36338727	1919	15.90	2.16	12	0.10	332.00	2447.00	7370	20230413	-28.36	5010	20221017	5.39	7370	-28.36	20230413	5200	1.54	20231011	7370	-28.36	20230413	5200	1.54	20231011	1.68	N	225530	500	181 억	314182	N	N	N	N
71	20231019	110841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5280	-100	5	-1.86	163145080	30739	110.10	5390	5420	5270	6990	3770	5380	5307.43	0.86	-7634	5546	5462	5406	5322	5266	5505	5365	182	1610	500	3980	10	1	36338727	1919	15.90	2.16	12	0.08	332.00	2447.00	7370	20230413	-28.36	5010	20221017	5.39	7370	-28.36	20230413	5200	1.54	20231011	7370	-28.36	20230413	5200	1.54	20231011	1.68	N	225530	500	181 억	314182	N	N	N	N
72	20231019	100834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5300	-80	5	-1.49	122989110	23141	82.89	5390	5420	5280	6990	3770	5380	5314.77	0.86	-5601	5546	5462	5406	5322	5266	5505	5365	182	1610	500	3980	10	1	36338727	1926	15.96	2.17	12	0.06	332.00	2447.00	7370	20230413	-28.09	5010	20221017	5.79	7370	-28.09	20230413	5200	1.92	20231011	7370	-28.09	20230413	5200	1.92	20231011	1.68	N	225530	500	181 억	314182	N	N	N	N
73	20231019	090845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5350	-30	5	-0.56	11697940	2182	7.82	5390	5420	5330	6990	3770	5380	5361.11	0.86	-1805	5546	5462	5406	5322	5266	5505	5365	182	1610	500	3980	10	1	36338727	1944	16.11	2.19	12	0.01	332.00	2447.00	7370	20230413	-27.41	5010	20221017	6.79	7370	-27.41	20230413	5200	2.88	20231011	7370	-27.41	20230413	5200	2.88	20231011	1.68	N	225530	500	181 억	314182	N	N	N	N
74	20231018	160849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	0	3	0.00	146498110	27211	80.63	5350	5490	5350	6990	3770	5380	5383.80	0.87	-303	5493	5436	5403	5346	5313	5420	5330	182	1610	500	3980	10	1	36338727	1955	16.20	2.20	12	0.07	332.00	2447.00	7370	20230413	-27.00	5010	20221017	7.39	7370	-27.00	20230413	5200	3.46	20231011	7370	-27.00	20230413	5200	3.46	20231011	1.66	N	225530	500	181 억	314485	N	N	N	N
75	20231018	150838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	10	2	0.19	142481630	26464	78.41	5350	5490	5350	6990	3770	5380	5383.99	0.87	-335	5493	5436	5403	5346	5313	5420	5330	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.07	332.00	2447.00	7370	20230413	-26.87	5010	20221017	7.58	7370	-26.87	20230413	5200	3.65	20231011	7370	-26.87	20230413	5200	3.65	20231011	1.66	N	225530	500	181 억	314485	N	N	N	N
76	20231018	140826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	20	2	0.37	123413040	22918	67.91	5350	5490	5350	6990	3770	5380	5385.00	0.87	-542	5493	5436	5403	5346	5313	5420	5330	182	1610	500	3980	10	1	36338727	1962	16.27	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.73	5010	20221017	7.78	7370	-26.73	20230413	5200	3.85	20231011	7370	-26.73	20230413	5200	3.85	20231011	1.66	N	225530	500	181 억	314485	N	N	N	N
77	20231018	130824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	10	2	0.19	105128820	19525	57.85	5350	5490	5350	6990	3770	5380	5384.34	0.87	-286	5493	5436	5403	5346	5313	5420	5330	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.05	332.00	2447.00	7370	20230413	-26.87	5010	20221017	7.58	7370	-26.87	20230413	5200	3.65	20231011	7370	-26.87	20230413	5200	3.65	20231011	1.66	N	225530	500	181 억	314485	N	N	N	N
78	20231018	120840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	-10	5	-0.19	86395660	16034	47.51	5350	5490	5350	6990	3770	5380	5388.33	0.87	-18	5493	5436	5403	5346	5313	5420	5330	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.14	5010	20221017	7.19	7370	-27.14	20230413	5200	3.27	20231011	7370	-27.14	20230413	5200	3.27	20231011	1.66	N	225530	500	181 억	314485	N	N	N	N
79	20231018	110833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	30	2	0.56	74976610	13913	41.22	5350	5490	5350	6990	3770	5380	5389.03	0.87	207	5493	5436	5403	5346	5313	5420	5330	182	1610	500	3980	10	1	36338727	1966	16.30	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.59	5010	20221017	7.98	7370	-26.59	20230413	5200	4.04	20231011	7370	-26.59	20230413	5200	4.04	20231011	1.66	N	225530	500	181 억	314485	N	N	N	N
80	20231018	100843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	10	2	0.19	45597110	8469	25.09	5350	5490	5350	6990	3770	5380	5384.05	0.87	-1063	5493	5436	5403	5346	5313	5420	5330	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.02	332.00	2447.00	7370	20230413	-26.87	5010	20221017	7.58	7370	-26.87	20230413	5200	3.65	20231011	7370	-26.87	20230413	5200	3.65	20231011	1.66	N	225530	500	181 억	314485	N	N	N	N
81	20231018	090828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	0	3	0.00	7582260	1407	4.17	5350	5490	5350	6990	3770	5380	5389.64	0.87	-58	5493	5436	5403	5346	5313	5420	5330	182	1610	500	3980	10	1	36338727	1955	16.20	2.20	12	0.00	332.00	2447.00	7370	20230413	-27.00	5010	20221017	7.39	7370	-27.00	20230413	5200	3.46	20231011	7370	-27.00	20230413	5200	3.46	20231011	1.66	N	225530	500	181 억	314485	N	N	N	N
82	20231017	160832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	-10	5	-0.19	178257230	32973	41.09	5390	5460	5370	7000	3780	5390	5406.16	0.87	-2341	5616	5502	5386	5272	5156	5445	5215	182	1610	500	3980	10	1	36338727	1955	16.20	2.20	12	0.09	332.00	2447.00	7370	20230413	-27.00	5010	20221017	7.39	7370	-27.00	20230413	5200	3.46	20231011	7370	-27.00	20230413	5010	7.39	20221017	1.93	N	225530	500	181 억	316827	N	N	N	N
83	20231017	150839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	10	2	0.19	169181300	31288	38.99	5390	5460	5370	7000	3780	5390	5407.23	0.87	-2037	5616	5502	5386	5272	5156	5445	5215	182	1610	500	3980	10	1	36338727	1962	16.27	2.21	12	0.09	332.00	2447.00	7370	20230413	-26.73	5010	20221017	7.78	7370	-26.73	20230413	5200	3.85	20231011	7370	-26.73	20230413	5010	7.78	20221017	1.93	N	225530	500	181 억	316827	N	N	N	N
84	20231017	140841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	0	3	0.00	123817080	22877	28.51	5390	5460	5370	7000	3780	5390	5412.30	0.87	-1838	5616	5502	5386	5272	5156	5445	5215	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.06	332.00	2447.00	7370	20230413	-26.87	5010	20221017	7.58	7370	-26.87	20230413	5200	3.65	20231011	7370	-26.87	20230413	5010	7.58	20221017	1.93	N	225530	500	181 억	316827	N	N	N	N
85	20231017	130834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	30	2	0.56	96327990	17794	22.17	5390	5460	5370	7000	3780	5390	5413.51	0.87	-2024	5616	5502	5386	5272	5156	5445	5215	182	1610	500	3980	10	1	36338727	1970	16.33	2.21	12	0.05	332.00	2447.00	7370	20230413	-26.46	5010	20221017	8.18	7370	-26.46	20230413	5200	4.23	20231011	7370	-26.46	20230413	5010	8.18	20221017	1.93	N	225530	500	181 억	316827	N	N	N	N
86	20231017	120837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	50	2	0.93	83513090	15430	19.23	5390	5460	5370	7000	3780	5390	5412.38	0.87	-1979	5616	5502	5386	5272	5156	5445	5215	182	1610	500	3980	10	1	36338727	1977	16.39	2.22	12	0.04	332.00	2447.00	7370	20230413	-26.19	5010	20221017	8.58	7370	-26.19	20230413	5200	4.62	20231011	7370	-26.19	20230413	5010	8.58	20221017	1.93	N	225530	500	181 억	316827	N	N	N	N
87	20231017	110827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	20	2	0.37	48886140	9057	11.29	5390	5430	5370	7000	3780	5390	5397.61	0.87	-1775	5616	5502	5386	5272	5156	5445	5215	182	1610	500	3980	10	1	36338727	1966	16.30	2.21	12	0.02	332.00	2447.00	7370	20230413	-26.59	5010	20221017	7.98	7370	-26.59	20230413	5200	4.04	20231011	7370	-26.59	20230413	5010	7.98	20221017	1.93	N	225530	500	181 억	316827	N	N	N	N
88	20231017	100821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	0	3	0.00	47311840	8766	10.92	5390	5430	5370	7000	3780	5390	5397.20	0.87	-1603	5616	5502	5386	5272	5156	5445	5215	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.02	332.00	2447.00	7370	20230413	-26.87	5010	20221017	7.58	7370	-26.87	20230413	5200	3.65	20231011	7370	-26.87	20230413	5010	7.58	20221017	1.93	N	225530	500	181 억	316827	N	N	N	N
89	20231017	090829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5410	20	2	0.37	21303820	3948	4.92	5390	5430	5380	7000	3780	5390	5396.10	0.87	-3414	5616	5502	5386	5272	5156	5445	5215	182	1610	500	3980	10	1	36338727	1966	16.30	2.21	12	0.01	332.00	2447.00	7370	20230413	-26.59	5010	20221017	7.98	7370	-26.59	20230413	5200	4.04	20231011	7370	-26.59	20230413	5010	7.98	20221017	1.93	N	225530	500	181 억	316827	N	N	N	N
90	20231016	160829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-70	5	-1.28	426761480	80065	151.34	5460	5500	5270	7090	3830	5460	5330.19	0.90	-8798	5680	5570	5470	5360	5260	5625	5415	182	1630	500	4040	10	1	36338727	1959	16.23	2.20	12	0.22	332.00	2447.00	7370	20230413	-26.87	5010	20221017	7.58	7370	-26.87	20230413	5200	3.65	20231011	7370	-26.87	20230413	5010	7.58	20221017	1.94	N	225530	500	181 억	325567	N	N	N	N
91	20231016	150829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5320	-140	5	-2.56	394878070	74112	140.09	5460	5500	5270	7090	3830	5460	5328.13	0.90	-7501	5680	5570	5470	5360	5260	5625	5415	182	1630	500	4040	10	1	36338727	1933	16.02	2.17	12	0.20	332.00	2447.00	7370	20230413	-27.82	5010	20221017	6.19	7370	-27.82	20230413	5200	2.31	20231011	7370	-27.82	20230413	5010	6.19	20221017	1.94	N	225530	500	181 억	325567	N	N	N	N
92	20231016	140831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5320	-140	5	-2.56	290387500	54351	102.73	5460	5500	5290	7090	3830	5460	5342.82	0.90	-10126	5680	5570	5470	5360	5260	5625	5415	182	1630	500	4040	10	1	36338727	1933	16.02	2.17	12	0.15	332.00	2447.00	7370	20230413	-27.82	5010	20221017	6.19	7370	-27.82	20230413	5200	2.31	20231011	7370	-27.82	20230413	5010	6.19	20221017	1.94	N	225530	500	181 억	325567	N	N	N	N
93	20231016	130824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5310	-150	5	-2.75	248587110	46482	87.86	5460	5500	5290	7090	3830	5460	5348.03	0.90	-6600	5680	5570	5470	5360	5260	5625	5415	182	1630	500	4040	10	1	36338727	1930	15.99	2.17	12	0.13	332.00	2447.00	7370	20230413	-27.95	5010	20221017	5.99	7370	-27.95	20230413	5200	2.12	20231011	7370	-27.95	20230413	5010	5.99	20221017	1.94	N	225530	500	181 억	325567	N	N	N	N
94	20231016	120825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5330	-130	5	-2.38	199073170	37149	70.22	5460	5500	5310	7090	3830	5460	5358.78	0.90	-5089	5680	5570	5470	5360	5260	5625	5415	182	1630	500	4040	10	1	36338727	1937	16.05	2.18	12	0.10	332.00	2447.00	7370	20230413	-27.68	5010	20221017	6.39	7370	-27.68	20230413	5200	2.50	20231011	7370	-27.68	20230413	5010	6.39	20221017	1.94	N	225530	500	181 억	325567	N	N	N	N
95	20231016	110821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5370	-90	5	-1.65	122866530	22853	43.20	5460	5500	5320	7090	3830	5460	5376.39	0.90	-3399	5680	5570	5470	5360	5260	5625	5415	182	1630	500	4040	10	1	36338727	1951	16.17	2.19	12	0.06	332.00	2447.00	7370	20230413	-27.14	5010	20221017	7.19	7370	-27.14	20230413	5200	3.27	20231011	7370	-27.14	20230413	5010	7.19	20221017	1.94	N	225530	500	181 억	325567	N	N	N	N
96	20231016	100816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	-70	5	-1.28	61532150	11381	21.51	5460	5500	5360	7090	3830	5460	5406.57	0.90	-1817	5680	5570	5470	5360	5260	5625	5415	182	1630	500	4040	10	1	36338727	1959	16.23	2.20	12	0.03	332.00	2447.00	7370	20230413	-26.87	5010	20221017	7.58	7370	-26.87	20230413	5200	3.65	20231011	7370	-26.87	20230413	5010	7.58	20221017	1.94	N	225530	500	181 억	325567	N	N	N	N
97	20231016	090818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	-40	5	-0.73	19748230	3619	6.84	5460	5500	5420	7090	3830	5460	5456.82	0.90	-3262	5680	5570	5470	5360	5260	5625	5415	182	1630	500	4040	10	1	36338727	1970	16.33	2.21	12	0.01	332.00	2447.00	7370	20230413	-26.46	5010	20221017	8.18	7370	-26.46	20230413	5200	4.23	20231011	7370	-26.46	20230413	5010	8.18	20221017	1.94	N	225530	500	181 억	325567	N	N	N	N
98	20231012	160842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5330	-90	5	-1.66	324780530	59842	168.50	5390	5540	5330	7040	3800	5420	5427.30	0.82	16823	5633	5526	5363	5256	5093	5580	5310	182	1620	500	4010	10	1	36338727	1937	16.05	2.18	12	0.16	332.00	2447.00	7370	20230413	-27.68	5010	20221017	6.39	7370	-27.68	20230413	5200	2.50	20231011	7370	-27.68	20230413	5010	6.39	20221017	2.02	N	225530	500	181 억	298569	N	N	N	N
99	20231012	150824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	100	2	1.85	201030010	36652	103.20	5390	5530	5390	7040	3800	5420	5484.83	0.82	14500	5633	5526	5363	5256	5093	5580	5310	182	1620	500	4010	10	1	36338727	2006	16.63	2.26	12	0.10	332.00	2447.00	7370	20230413	-25.10	5010	20221017	10.18	7370	-25.10	20230413	5200	6.15	20231011	7370	-25.10	20230413	5010	10.18	20221017	2.02	N	225530	500	181 억	298569	N	N	N	N
100	20231012	140825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	100	2	1.85	195152680	35587	100.21	5390	5520	5390	7040	3800	5420	5483.82	0.82	13871	5633	5526	5363	5256	5093	5580	5310	182	1620	500	4010	10	1	36338727	2006	16.63	2.26	12	0.10	332.00	2447.00	7370	20230413	-25.10	5010	20221017	10.18	7370	-25.10	20230413	5200	6.15	20231011	7370	-25.10	20230413	5010	10.18	20221017	2.02	N	225530	500	181 억	298569	N	N	N	N
101	20231012	130825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	70	2	1.29	179047130	32660	91.96	5390	5520	5390	7040	3800	5420	5482.15	0.82	13355	5633	5526	5363	5256	5093	5580	5310	182	1620	500	4010	10	1	36338727	1995	16.54	2.24	12	0.09	332.00	2447.00	7370	20230413	-25.51	5010	20221017	9.58	7370	-25.51	20230413	5200	5.58	20231011	7370	-25.51	20230413	5010	9.58	20221017	2.02	N	225530	500	181 억	298569	N	N	N	N
102	20231012	120834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	80	2	1.48	159672650	29135	82.04	5390	5520	5390	7040	3800	5420	5480.44	0.82	11743	5633	5526	5363	5256	5093	5580	5310	182	1620	500	4010	10	1	36338727	1999	16.57	2.25	12	0.08	332.00	2447.00	7370	20230413	-25.37	5010	20221017	9.78	7370	-25.37	20230413	5200	5.77	20231011	7370	-25.37	20230413	5010	9.78	20221017	2.02	N	225530	500	181 억	298569	N	N	N	N
103	20231012	110832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	70	2	1.29	101107260	18460	51.98	5390	5520	5390	7040	3800	5420	5477.10	0.82	7776	5633	5526	5363	5256	5093	5580	5310	182	1620	500	4010	10	1	36338727	1995	16.54	2.24	12	0.05	332.00	2447.00	7370	20230413	-25.51	5010	20221017	9.58	7370	-25.51	20230413	5200	5.58	20231011	7370	-25.51	20230413	5010	9.58	20221017	2.02	N	225530	500	181 억	298569	N	N	N	N
104	20231012	100826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	60	2	1.11	66397200	12108	34.09	5390	5520	5390	7040	3800	5420	5483.75	0.82	4839	5633	5526	5363	5256	5093	5580	5310	182	1620	500	4010	10	1	36338727	1991	16.51	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.64	5010	20221017	9.38	7370	-25.64	20230413	5200	5.38	20231011	7370	-25.64	20230413	5010	9.38	20221017	2.02	N	225530	500	181 억	298569	N	N	N	N
105	20231012	090833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	20	2	0.37	4696700	870	2.45	5390	5480	5390	7040	3800	5420	5398.51	0.82	-34	5633	5526	5363	5256	5093	5580	5310	182	1620	500	4010	10	1	36338727	1977	16.39	2.22	12	0.00	332.00	2447.00	7370	20230413	-26.19	5010	20221017	8.58	7370	-26.19	20230413	5200	4.62	20231011	7370	-26.19	20230413	5010	8.58	20221017	2.02	N	225530	500	181 억	298569	N	N	N	N
106	20231011	160822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	180	2	3.44	187189570	34941	93.09	5250	5470	5200	6810	3670	5240	5357.28	0.79	10323	5460	5350	5280	5170	5100	5315	5135	182	1570	500	3870	10	1	36338727	1970	16.33	2.21	12	0.10	332.00	2447.00	7370	20230413	-26.46	5010	20221017	8.18	7370	-26.46	20230413	5200	4.23	20231011	7370	-26.46	20230413	5010	8.18	20221017	2.02	N	225530	500	181 억	288246	N	N	N	N
107	20231011	150826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5420	180	2	3.44	184078860	34368	91.57	5250	5470	5200	6810	3670	5240	5356.11	0.79	10319	5460	5350	5280	5170	5100	5315	5135	182	1570	500	3870	10	1	36338727	1970	16.33	2.21	12	0.09	332.00	2447.00	7370	20230413	-26.46	5010	20221017	8.18	7370	-26.46	20230413	5200	4.23	20231011	7370	-26.46	20230413	5010	8.18	20221017	2.02	N	225530	500	181 억	288246	N	N	N	N
108	20231011	140831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5450	210	2	4.01	175520410	32787	87.36	5250	5470	5200	6810	3670	5240	5353.35	0.79	9366	5460	5350	5280	5170	5100	5315	5135	182	1570	500	3870	10	1	36338727	1980	16.42	2.23	12	0.09	332.00	2447.00	7370	20230413	-26.05	5010	20221017	8.78	7370	-26.05	20230413	5200	4.81	20231011	7370	-26.05	20230413	5010	8.78	20221017	2.02	N	225530	500	181 억	288246	N	N	N	N
109	20231011	130820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	200	2	3.82	145530920	27245	72.59	5250	5470	5200	6810	3670	5240	5341.56	0.79	8331	5460	5350	5280	5170	5100	5315	5135	182	1570	500	3870	10	1	36338727	1977	16.39	2.22	12	0.07	332.00	2447.00	7370	20230413	-26.19	5010	20221017	8.58	7370	-26.19	20230413	5200	4.62	20231011	7370	-26.19	20230413	5010	8.58	20221017	2.02	N	225530	500	181 억	288246	N	N	N	N
110	20231011	120836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	120	2	2.29	86348890	16249	43.29	5250	5380	5200	6810	3670	5240	5314.10	0.79	2185	5460	5350	5280	5170	5100	5315	5135	182	1570	500	3870	10	1	36338727	1948	16.14	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.27	5010	20221017	6.99	7370	-27.27	20230413	5200	3.08	20231011	7370	-27.27	20230413	5010	6.99	20221017	2.02	N	225530	500	181 억	288246	N	N	N	N
111	20231011	110830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	120	2	2.29	76831820	14470	38.55	5250	5380	5200	6810	3670	5240	5309.73	0.79	2182	5460	5350	5280	5170	5100	5315	5135	182	1570	500	3870	10	1	36338727	1948	16.14	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.27	5010	20221017	6.99	7370	-27.27	20230413	5200	3.08	20231011	7370	-27.27	20230413	5010	6.99	20221017	2.02	N	225530	500	181 억	288246	N	N	N	N
112	20231011	100823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5350	110	2	2.10	62175040	11734	31.26	5250	5380	5200	6810	3670	5240	5298.71	0.79	2182	5460	5350	5280	5170	5100	5315	5135	182	1570	500	3870	10	1	36338727	1944	16.11	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.41	5010	20221017	6.79	7370	-27.41	20230413	5200	2.88	20231011	7370	-27.41	20230413	5010	6.79	20221017	2.02	N	225530	500	181 억	288246	N	N	N	N
113	20231011	090828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5320	80	2	1.53	5545860	1042	2.78	5250	5330	5250	6810	3670	5240	5322.32	0.79	240	5460	5350	5280	5170	5100	5315	5135	182	1570	500	3870	10	1	36338727	1933	16.02	2.17	12	0.00	332.00	2447.00	7370	20230413	-27.82	5010	20221017	6.19	7370	-27.82	20230413	5210	2.11	20231010	7370	-27.82	20230413	5010	6.19	20221017	2.02	N	225530	500	181 억	288246	N	N	N	N
114	20231010	161434	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5240	-110	5	-2.06	198617010	37457	247.70	5390	5390	5210	6950	3750	5350	5302.54	0.80	-2857	5456	5402	5336	5282	5216	5430	5310	182	1600	500	3950	10	1	36338727	1904	15.78	2.14	12	0.10	332.00	2447.00	7370	20230413	-28.90	5010	20221017	4.59	7370	-28.90	20230413	5210	0.58	20231010	7370	-28.90	20230413	5010	4.59	20221017	2.03	N	225530	500	181 억	291103	N	N	N	N
115	20231010	150816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5260	-90	5	-1.68	192084910	36211	239.46	5390	5390	5210	6950	3750	5350	5304.60	0.80	-2715	5456	5402	5336	5282	5216	5430	5310	182	1600	500	3950	10	1	36338727	1911	15.84	2.15	12	0.10	332.00	2447.00	7370	20230413	-28.63	5010	20221017	4.99	7370	-28.63	20230413	5210	0.96	20231010	7370	-28.63	20230413	5010	4.99	20221017	2.03	N	225530	500	181 억	291103	N	N	N	N
116	20231010	140821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5250	-100	5	-1.87	183016210	34482	228.03	5390	5390	5210	6950	3750	5350	5307.59	0.80	-2328	5456	5402	5336	5282	5216	5430	5310	182	1600	500	3950	10	1	36338727	1908	15.81	2.15	12	0.09	332.00	2447.00	7370	20230413	-28.77	5010	20221017	4.79	7370	-28.77	20230413	5210	0.77	20231010	7370	-28.77	20230413	5010	4.79	20221017	2.03	N	225530	500	181 억	291103	N	N	N	N
117	20231010	130814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5270	-80	5	-1.50	145156910	27249	180.19	5390	5390	5270	6950	3750	5350	5327.05	0.80	-3466	5456	5402	5336	5282	5216	5430	5310	182	1600	500	3950	10	1	36338727	1915	15.87	2.15	12	0.07	332.00	2447.00	7370	20230413	-28.49	5010	20221017	5.19	7370	-28.49	20230413	5250	0.38	20231005	7370	-28.49	20230413	5010	5.19	20221017	2.03	N	225530	500	181 억	291103	N	N	N	N
118	20231010	120813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5340	-10	5	-0.19	79013260	14777	97.72	5390	5390	5300	6950	3750	5350	5347.04	0.80	-822	5456	5402	5336	5282	5216	5430	5310	182	1600	500	3950	10	1	36338727	1940	16.08	2.18	12	0.04	332.00	2447.00	7370	20230413	-27.54	5010	20221017	6.59	7370	-27.54	20230413	5250	1.71	20231005	7370	-27.54	20230413	5010	6.59	20221017	2.03	N	225530	500	181 억	291103	N	N	N	N
119	20231010	110759	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	30	2	0.56	61696640	11540	76.31	5390	5390	5300	6950	3750	5350	5346.33	0.80	529	5456	5402	5336	5282	5216	5430	5310	182	1600	500	3950	10	1	36338727	1955	16.20	2.20	12	0.03	332.00	2447.00	7370	20230413	-27.00	5010	20221017	7.39	7370	-27.00	20230413	5250	2.48	20231005	7370	-27.00	20230413	5010	7.39	20221017	2.03	N	225530	500	181 억	291103	N	N	N	N
120	20231010	100808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5390	40	2	0.75	55128120	10318	68.23	5390	5390	5300	6950	3750	5350	5342.91	0.80	1677	5456	5402	5336	5282	5216	5430	5310	182	1600	500	3950	10	1	36338727	1959	16.23	2.20	12	0.03	332.00	2447.00	7370	20230413	-26.87	5010	20221017	7.58	7370	-26.87	20230413	5250	2.67	20231005	7370	-26.87	20230413	5010	7.58	20221017	2.03	N	225530	500	181 억	291103	N	N	N	N
121	20231010	090801	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5360	10	2	0.19	2662890	496	3.28	5390	5390	5360	6950	3750	5350	5368.73	0.80	-371	5456	5402	5336	5282	5216	5430	5310	182	1600	500	3950	10	1	36338727	1948	16.14	2.19	12	0.00	332.00	2447.00	7370	20230413	-27.27	5010	20221017	6.99	7370	-27.27	20230413	5250	2.10	20231005	7370	-27.27	20230413	5010	6.99	20221017	2.03	N	225530	500	181 억	291103	N	N	N	N
122	20231006	160808	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5350	80	2	1.52	80630040	15102	40.50	5270	5390	5270	6850	3690	5270	5339.03	0.81	-3921	5430	5350	5300	5220	5170	5390	5260	182	1580	500	3890	10	1	36338727	1944	16.11	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.41	5010	20221017	6.79	7370	-27.41	20230413	5250	1.90	20231005	7370	-27.41	20230413	5010	6.79	20221017	2.01	N	225530	500	181 억	295021	N	N	N	N
123	20231006	150757	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5350	80	2	1.52	70042390	13123	35.19	5270	5390	5270	6850	3690	5270	5337.38	0.81	-4086	5430	5350	5300	5220	5170	5390	5260	182	1580	500	3890	10	1	36338727	1944	16.11	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.41	5010	20221017	6.79	7370	-27.41	20230413	5250	1.90	20231005	7370	-27.41	20230413	5010	6.79	20221017	2.01	N	225530	500	181 억	295021	N	N	N	N
124	20231006	140800	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5360	90	2	1.71	54139200	10150	27.22	5270	5390	5270	6850	3690	5270	5333.91	0.81	-2646	5430	5350	5300	5220	5170	5390	5260	182	1580	500	3890	10	1	36338727	1948	16.14	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.27	5010	20221017	6.99	7370	-27.27	20230413	5250	2.10	20231005	7370	-27.27	20230413	5010	6.99	20221017	2.01	N	225530	500	181 억	295021	N	N	N	N
125	20231006	130749	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5370	100	2	1.90	53090360	9954	26.69	5270	5390	5270	6850	3690	5270	5333.57	0.81	-2480	5430	5350	5300	5220	5170	5390	5260	182	1580	500	3890	10	1	36338727	1951	16.17	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.14	5010	20221017	7.19	7370	-27.14	20230413	5250	2.29	20231005	7370	-27.14	20230413	5010	7.19	20221017	2.01	N	225530	500	181 억	295021	N	N	N	N
126	20231006	120748	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5370	100	2	1.90	51978770	9747	26.14	5270	5390	5270	6850	3690	5270	5332.80	0.81	-2480	5430	5350	5300	5220	5170	5390	5260	182	1580	500	3890	10	1	36338727	1951	16.17	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.14	5010	20221017	7.19	7370	-27.14	20230413	5250	2.29	20231005	7370	-27.14	20230413	5010	7.19	20221017	2.01	N	225530	500	181 억	295021	N	N	N	N
127	20231006	110742	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5360	90	2	1.71	37259790	6997	18.76	5270	5380	5270	6850	3690	5270	5325.11	0.81	-2353	5430	5350	5300	5220	5170	5390	5260	182	1580	500	3890	10	1	36338727	1948	16.14	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.27	5010	20221017	6.99	7370	-27.27	20230413	5250	2.10	20231005	7370	-27.27	20230413	5010	6.99	20221017	2.01	N	225530	500	181 억	295021	N	N	N	N
128	20231006	100747	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5350	80	2	1.52	23646400	4457	11.95	5270	5380	5270	6850	3690	5270	5305.45	0.81	-1477	5430	5350	5300	5220	5170	5390	5260	182	1580	500	3890	10	1	36338727	1944	16.11	2.19	12	0.01	332.00	2447.00	7370	20230413	-27.41	5010	20221017	6.79	7370	-27.41	20230413	5250	1.90	20231005	7370	-27.41	20230413	5010	6.79	20221017	2.01	N	225530	500	181 억	295021	N	N	N	N
129	20231006	090742	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5320	50	2	0.95	14883170	2803	7.52	5270	5380	5270	6850	3690	5270	5309.73	0.81	-1998	5430	5350	5300	5220	5170	5390	5260	182	1580	500	3890	10	1	36338727	1933	16.02	2.17	12	0.01	332.00	2447.00	7370	20230413	-27.82	5010	20221017	6.19	7370	-27.82	20230413	5250	1.33	20231005	7370	-27.82	20230413	5010	6.19	20221017	2.01	N	225530	500	181 억	295021	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History