KissMeData/086060/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160708	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-80	5	-1.91	805245205	195639	97.74	4200	4260	4050	5430	2930	4180	4116.05	4.37	-35929	4283	4231	4153	4101	4023	4257	4127	43	1250	500	2920	5	1	8610587	353	23.16	0.77	12	2.27	177.00	5310.00	5430	20230724	-24.49	3840	20221104	6.77	5430	-24.49	20230724	3855	6.36	20230103	5430	-24.49	20230724	3840	6.77	20221104	2.56	N	086060	500	43 억	375922	N	N	N	N
3	20231031	150715	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-75	5	-1.79	763172615	185391	92.62	4200	4260	4050	5430	2930	4180	4116.55	4.37	-36426	4283	4231	4153	4101	4023	4257	4127	43	1250	500	2920	5	1	8610587	353	23.19	0.77	12	2.15	177.00	5310.00	5430	20230724	-24.40	3840	20221104	6.90	5430	-24.40	20230724	3855	6.49	20230103	5430	-24.40	20230724	3840	6.90	20221104	2.56	N	086060	500	43 억	375922	N	N	N	N
4	20231031	140720	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-110	5	-2.63	689275985	167240	83.55	4200	4260	4050	5430	2930	4180	4121.47	4.37	-28146	4283	4231	4153	4101	4023	4257	4127	43	1250	500	2920	5	1	8610587	350	22.99	0.77	12	1.94	177.00	5310.00	5430	20230724	-25.05	3840	20221104	5.99	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3840	5.99	20221104	2.56	N	086060	500	43 억	375922	N	N	N	N
5	20231031	130714	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-110	5	-2.63	540375495	130582	65.24	4200	4260	4055	5430	2930	4180	4138.20	4.37	-17414	4283	4231	4153	4101	4023	4257	4127	43	1250	500	2920	5	1	8610587	350	22.99	0.77	12	1.52	177.00	5310.00	5430	20230724	-25.05	3840	20221104	5.99	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3840	5.99	20221104	2.56	N	086060	500	43 억	375922	N	N	N	N
6	20231031	120713	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-110	5	-2.63	448347195	107950	53.93	4200	4260	4065	5430	2930	4180	4153.28	4.37	-16250	4283	4231	4153	4101	4023	4257	4127	43	1250	500	2920	5	1	8610587	350	22.99	0.77	12	1.25	177.00	5310.00	5430	20230724	-25.05	3840	20221104	5.99	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3840	5.99	20221104	2.56	N	086060	500	43 억	375922	N	N	N	N
7	20231031	110732	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-25	5	-0.60	318543240	76320	38.13	4200	4260	4135	5430	2930	4180	4173.78	4.37	-2034	4283	4231	4153	4101	4023	4257	4127	43	1250	500	2920	5	1	8610587	358	23.47	0.78	12	0.89	177.00	5310.00	5430	20230724	-23.48	3840	20221104	8.20	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3840	8.20	20221104	2.56	N	086060	500	43 억	375922	N	N	N	N
8	20231031	100721	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-20	5	-0.48	237803310	56860	28.41	4200	4260	4150	5430	2930	4180	4182.26	4.37	2733	4283	4231	4153	4101	4023	4257	4127	43	1250	500	2920	5	1	8610587	358	23.50	0.78	12	0.66	177.00	5310.00	5430	20230724	-23.39	3840	20221104	8.33	5430	-23.39	20230724	3855	7.91	20230103	5430	-23.39	20230724	3840	8.33	20221104	2.56	N	086060	500	43 억	375922	N	N	N	N
9	20231031	090719	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	30	2	0.72	72148505	17175	8.58	4200	4260	4180	5430	2930	4180	4200.80	4.37	2457	4283	4231	4153	4101	4023	4257	4127	43	1250	500	2920	5	1	8610587	363	23.79	0.79	12	0.20	177.00	5310.00	5430	20230724	-22.47	3840	20221104	9.64	5430	-22.47	20230724	3855	9.21	20230103	5430	-22.47	20230724	3840	9.64	20221104	2.56	N	086060	500	43 억	375922	N	N	N	N
10	20231030	160707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	75	2	1.83	798707180	193311	29.44	4115	4205	4075	5330	2875	4105	4131.77	4.05	26254	4531	4317	4206	3992	3881	4262	3937	43	1225	500	2870	5	1	8610587	360	23.62	0.79	12	2.25	177.00	5310.00	5430	20230724	-23.02	3840	20221104	8.85	5430	-23.02	20230724	3855	8.43	20230103	5430	-23.02	20230724	3840	8.85	20221104	2.66	N	086060	500	43 억	349107	N	N	N	N
11	20231030	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	70	2	1.71	767720830	185909	28.31	4115	4190	4075	5330	2875	4105	4129.61	4.05	26778	4531	4317	4206	3992	3881	4262	3937	43	1225	500	2870	5	1	8610587	359	23.59	0.79	12	2.16	177.00	5310.00	5430	20230724	-23.11	3840	20221104	8.72	5430	-23.11	20230724	3855	8.30	20230103	5430	-23.11	20230724	3840	8.72	20221104	2.66	N	086060	500	43 억	349107	N	N	N	N
12	20231030	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	40	2	0.97	678230085	164296	25.02	4115	4190	4075	5330	2875	4105	4128.16	4.05	13609	4531	4317	4206	3992	3881	4262	3937	43	1225	500	2870	5	1	8610587	357	23.42	0.78	12	1.91	177.00	5310.00	5430	20230724	-23.66	3840	20221104	7.94	5430	-23.66	20230724	3855	7.52	20230103	5430	-23.66	20230724	3840	7.94	20221104	2.66	N	086060	500	43 억	349107	N	N	N	N
13	20231030	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	20	2	0.49	590955360	143215	21.81	4115	4190	4075	5330	2875	4105	4126.41	4.05	10443	4531	4317	4206	3992	3881	4262	3937	43	1225	500	2870	5	1	8610587	355	23.31	0.78	12	1.66	177.00	5310.00	5430	20230724	-24.03	3840	20221104	7.42	5430	-24.03	20230724	3855	7.00	20230103	5430	-24.03	20230724	3840	7.42	20221104	2.66	N	086060	500	43 억	349107	N	N	N	N
14	20231030	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	20	2	0.49	541002585	131080	19.96	4115	4190	4075	5330	2875	4105	4127.34	4.05	6523	4531	4317	4206	3992	3881	4262	3937	43	1225	500	2870	5	1	8610587	355	23.31	0.78	12	1.52	177.00	5310.00	5430	20230724	-24.03	3840	20221104	7.42	5430	-24.03	20230724	3855	7.00	20230103	5430	-24.03	20230724	3840	7.42	20221104	2.66	N	086060	500	43 억	349107	N	N	N	N
15	20231030	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	25	2	0.61	500850940	121337	18.48	4115	4190	4075	5330	2875	4105	4127.85	4.05	3934	4531	4317	4206	3992	3881	4262	3937	43	1225	500	2870	5	1	8610587	356	23.33	0.78	12	1.41	177.00	5310.00	5430	20230724	-23.94	3840	20221104	7.55	5430	-23.94	20230724	3855	7.13	20230103	5430	-23.94	20230724	3840	7.55	20221104	2.66	N	086060	500	43 억	349107	N	N	N	N
16	20231030	100649	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	50	2	1.22	291938000	70405	10.72	4115	4190	4115	5330	2875	4105	4146.80	4.05	-13306	4531	4317	4206	3992	3881	4262	3937	43	1225	500	2870	5	1	8610587	358	23.47	0.78	12	0.82	177.00	5310.00	5430	20230724	-23.48	3840	20221104	8.20	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3840	8.20	20221104	2.66	N	086060	500	43 억	349107	N	N	N	N
17	20231030	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	50	2	1.22	76659785	18536	2.82	4115	4175	4115	5330	2875	4105	4136.42	4.05	-264	4531	4317	4206	3992	3881	4262	3937	43	1225	500	2870	5	1	8610587	358	23.47	0.78	12	0.22	177.00	5310.00	5430	20230724	-23.48	3840	20221104	8.20	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3840	8.20	20221104	2.66	N	086060	500	43 억	349107	N	N	N	N
18	20231027	160617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	10	2	0.24	2750200430	648202	172.96	4260	4420	4095	5320	2870	4095	4243.01	3.96	6910	4358	4226	4128	3996	3898	4177	3947	43	1225	500	2860	5	1	8610587	353	23.19	0.77	12	7.53	177.00	5310.00	5430	20230724	-24.40	3840	20221104	6.90	5430	-24.40	20230724	3855	6.49	20230103	5430	-24.40	20230724	3840	6.90	20221104	2.70	N	086060	500	43 억	340878	N	N	N	N
19	20231027	150647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	20	2	0.49	2679123765	630887	168.34	4260	4420	4100	5320	2870	4095	4246.76	3.96	6035	4358	4226	4128	3996	3898	4177	3947	43	1225	500	2860	5	1	8610587	354	23.25	0.77	12	7.33	177.00	5310.00	5430	20230724	-24.22	3840	20221104	7.16	5430	-24.22	20230724	3855	6.74	20230103	5430	-24.22	20230724	3840	7.16	20221104	2.70	N	086060	500	43 억	340878	N	N	N	N
20	20231027	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	95	2	2.32	2525475355	593738	158.43	4260	4420	4100	5320	2870	4095	4253.69	3.96	4465	4358	4226	4128	3996	3898	4177	3947	43	1225	500	2860	5	1	8610587	361	23.67	0.79	12	6.90	177.00	5310.00	5430	20230724	-22.84	3840	20221104	9.11	5430	-22.84	20230724	3855	8.69	20230103	5430	-22.84	20230724	3840	9.11	20221104	2.70	N	086060	500	43 억	340878	N	N	N	N
21	20231027	130637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	65	2	1.59	2444196475	574215	153.22	4260	4420	4100	5320	2870	4095	4256.77	3.96	3464	4358	4226	4128	3996	3898	4177	3947	43	1225	500	2860	5	1	8610587	358	23.50	0.78	12	6.67	177.00	5310.00	5430	20230724	-23.39	3840	20221104	8.33	5430	-23.39	20230724	3855	7.91	20230103	5430	-23.39	20230724	3840	8.33	20221104	2.70	N	086060	500	43 억	340878	N	N	N	N
22	20231027	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	135	2	3.30	2276813765	534348	142.58	4260	4420	4100	5320	2870	4095	4261.12	3.96	7123	4358	4226	4128	3996	3898	4177	3947	43	1225	500	2860	5	1	8610587	364	23.90	0.80	12	6.21	177.00	5310.00	5430	20230724	-22.10	3840	20221104	10.16	5430	-22.10	20230724	3855	9.73	20230103	5430	-22.10	20230724	3840	10.16	20221104	2.70	N	086060	500	43 억	340878	N	N	N	N
23	20231027	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	155	2	3.79	2164576485	507738	135.48	4260	4420	4100	5320	2870	4095	4263.39	3.96	309	4358	4226	4128	3996	3898	4177	3947	43	1225	500	2860	5	1	8610587	366	24.01	0.80	12	5.90	177.00	5310.00	5430	20230724	-21.73	3840	20221104	10.68	5430	-21.73	20230724	3855	10.25	20230103	5430	-21.73	20230724	3840	10.68	20221104	2.70	N	086060	500	43 억	340878	N	N	N	N
24	20231027	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	110	2	2.69	1746266695	409376	109.24	4260	4420	4100	5320	2870	4095	4265.95	3.96	-48259	4358	4226	4128	3996	3898	4177	3947	43	1225	500	2860	5	1	8610587	362	23.76	0.79	12	4.75	177.00	5310.00	5430	20230724	-22.56	3840	20221104	9.51	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3840	9.51	20221104	2.70	N	086060	500	43 억	340878	N	N	N	N
25	20231027	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	230	2	5.62	752236535	175020	46.70	4260	4420	4230	5320	2870	4095	4298.77	3.96	-13792	4358	4226	4128	3996	3898	4177	3947	43	1225	500	2860	5	1	8610587	372	24.44	0.81	12	2.03	177.00	5310.00	5430	20230724	-20.35	3840	20221104	12.63	5430	-20.35	20230724	3855	12.19	20230103	5430	-20.35	20230724	3840	12.63	20221104	2.70	N	086060	500	43 억	340878	N	N	N	N
26	20231026	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-190	5	-4.43	1502799970	365235	103.02	4200	4260	4030	5570	3000	4285	4114.15	4.41	-39651	4455	4370	4315	4230	4175	4342	4202	43	1285	500	2990	5	1	8610587	353	23.14	0.77	12	4.24	177.00	5310.00	5430	20230724	-24.59	3840	20221104	6.64	5430	-24.59	20230724	3855	6.23	20230103	5430	-24.59	20230724	3840	6.64	20221104	2.77	N	086060	500	43 억	379805	N	N	N	N
27	20231026	150636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-205	5	-4.78	1411267720	342844	96.70	4200	4260	4030	5570	3000	4285	4115.86	4.41	-41157	4455	4370	4315	4230	4175	4342	4202	43	1285	500	2990	5	1	8610587	351	23.05	0.77	12	3.98	177.00	5310.00	5430	20230724	-24.86	3840	20221104	6.25	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3840	6.25	20221104	2.77	N	086060	500	43 억	379805	N	N	N	N
28	20231026	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-235	5	-5.48	1308481105	317501	89.55	4200	4260	4030	5570	3000	4285	4120.66	4.41	-41896	4455	4370	4315	4230	4175	4342	4202	43	1285	500	2990	5	1	8610587	349	22.88	0.76	12	3.69	177.00	5310.00	5430	20230724	-25.41	3840	20221104	5.47	5430	-25.41	20230724	3855	5.06	20230103	5430	-25.41	20230724	3840	5.47	20221104	2.77	N	086060	500	43 억	379805	N	N	N	N
29	20231026	130635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-205	5	-4.78	1136130090	274914	77.54	4200	4260	4035	5570	3000	4285	4132.11	4.41	-44894	4455	4370	4315	4230	4175	4342	4202	43	1285	500	2990	5	1	8610587	351	23.05	0.77	12	3.19	177.00	5310.00	5430	20230724	-24.86	3840	20221104	6.25	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3840	6.25	20221104	2.77	N	086060	500	43 억	379805	N	N	N	N
30	20231026	120634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-215	5	-5.02	1095110060	264835	74.70	4200	4260	4035	5570	3000	4285	4134.49	4.41	-42067	4455	4370	4315	4230	4175	4342	4202	43	1285	500	2990	5	1	8610587	350	22.99	0.77	12	3.08	177.00	5310.00	5430	20230724	-25.05	3840	20221104	5.99	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3840	5.99	20221104	2.77	N	086060	500	43 억	379805	N	N	N	N
31	20231026	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-205	5	-4.78	888206470	213921	60.34	4200	4260	4080	5570	3000	4285	4151.40	4.41	-33705	4455	4370	4315	4230	4175	4342	4202	43	1285	500	2990	5	1	8610587	351	23.05	0.77	12	2.48	177.00	5310.00	5430	20230724	-24.86	3840	20221104	6.25	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3840	6.25	20221104	2.77	N	086060	500	43 억	379805	N	N	N	N
32	20231026	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-195	5	-4.55	746405785	179283	50.57	4200	4260	4080	5570	3000	4285	4162.59	4.41	-19702	4455	4370	4315	4230	4175	4342	4202	43	1285	500	2990	5	1	8610587	352	23.11	0.77	12	2.08	177.00	5310.00	5430	20230724	-24.68	3840	20221104	6.51	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3840	6.51	20221104	2.77	N	086060	500	43 억	379805	N	N	N	N
33	20231026	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	-50	5	-1.17	163112130	38637	10.90	4200	4260	4200	5570	3000	4285	4219.95	4.41	8430	4455	4370	4315	4230	4175	4342	4202	43	1285	500	2990	5	1	8610587	365	23.93	0.80	12	0.45	177.00	5310.00	5430	20230724	-22.01	3840	20221104	10.29	5430	-22.01	20230724	3855	9.86	20230103	5430	-22.01	20230724	3840	10.29	20221104	2.77	N	086060	500	43 억	379805	N	N	N	N
34	20231025	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	30	2	0.71	1430937565	330562	14.54	4305	4400	4260	5530	2980	4255	4329.40	3.20	103993	5435	4845	4530	3940	3625	4687	3782	43	1275	500	2970	5	1	8610587	369	24.21	0.81	12	3.84	177.00	5310.00	5430	20230724	-21.09	3800	20221021	12.76	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3840	11.59	20221104	2.45	N	086060	500	43 억	275811	N	N	N	N
35	20231025	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	65	2	1.53	1350836455	311906	13.72	4305	4400	4260	5530	2980	4255	4331.23	3.20	100078	5435	4845	4530	3940	3625	4687	3782	43	1275	500	2970	5	1	8610587	372	24.41	0.81	12	3.62	177.00	5310.00	5430	20230724	-20.44	3800	20221021	13.68	5430	-20.44	20230724	3855	12.06	20230103	5430	-20.44	20230724	3840	12.50	20221104	2.45	N	086060	500	43 억	275811	N	N	N	N
36	20231025	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	85	2	2.00	1206266200	278506	12.25	4305	4400	4260	5530	2980	4255	4331.57	3.20	93275	5435	4845	4530	3940	3625	4687	3782	43	1275	500	2970	5	1	8610587	374	24.52	0.82	12	3.23	177.00	5310.00	5430	20230724	-20.07	3800	20221021	14.21	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3840	13.02	20221104	2.45	N	086060	500	43 억	275811	N	N	N	N
37	20231025	130636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	85	2	2.00	1061587620	244972	10.78	4305	4400	4260	5530	2980	4255	4333.93	3.20	82171	5435	4845	4530	3940	3625	4687	3782	43	1275	500	2970	5	1	8610587	374	24.52	0.82	12	2.85	177.00	5310.00	5430	20230724	-20.07	3800	20221021	14.21	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3840	13.02	20221104	2.45	N	086060	500	43 억	275811	N	N	N	N
38	20231025	120636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	85	2	2.00	954861070	220368	9.70	4305	4400	4260	5530	2980	4255	4333.50	3.20	73722	5435	4845	4530	3940	3625	4687	3782	43	1275	500	2970	5	1	8610587	374	24.52	0.82	12	2.56	177.00	5310.00	5430	20230724	-20.07	3800	20221021	14.21	5430	-20.07	20230724	3855	12.58	20230103	5430	-20.07	20230724	3840	13.02	20221104	2.45	N	086060	500	43 억	275811	N	N	N	N
39	20231025	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	115	2	2.70	786206985	181701	7.99	4305	4400	4260	5530	2980	4255	4327.46	3.20	66668	5435	4845	4530	3940	3625	4687	3782	43	1275	500	2970	5	1	8610587	376	24.69	0.82	12	2.11	177.00	5310.00	5430	20230724	-19.52	3800	20221021	15.00	5430	-19.52	20230724	3855	13.36	20230103	5430	-19.52	20230724	3840	13.80	20221104	2.45	N	086060	500	43 억	275811	N	N	N	N
40	20231025	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	75	2	1.76	592785505	137255	6.04	4305	4380	4260	5530	2980	4255	4319.49	3.20	48881	5435	4845	4530	3940	3625	4687	3782	43	1275	500	2970	5	1	8610587	373	24.46	0.82	12	1.59	177.00	5310.00	5430	20230724	-20.26	3800	20221021	13.95	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3840	12.76	20221104	2.45	N	086060	500	43 억	275811	N	N	N	N
41	20231025	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	75	2	1.76	210867140	48773	2.15	4305	4380	4285	5530	2980	4255	4325.36	3.20	17416	5435	4845	4530	3940	3625	4687	3782	43	1275	500	2970	5	1	8610587	373	24.46	0.82	12	0.57	177.00	5310.00	5430	20230724	-20.26	3800	20221021	13.95	5430	-20.26	20230724	3855	12.32	20230103	5430	-20.26	20230724	3840	12.76	20221104	2.45	N	086060	500	43 억	275811	N	N	N	N
42	20231024	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-350	5	-7.60	10313507210	2257513	42.59	5000	5120	4215	5980	3225	4605	4568.52	3.31	-13876	5045	4825	4580	4360	4115	4702	4237	43	1375	500	3220	5	1	8610587	366	24.04	0.80	12	26.22	177.00	5310.00	5430	20230724	-21.64	3800	20221021	11.97	5430	-21.64	20230724	3855	10.38	20230103	5430	-21.64	20230724	3840	10.81	20221104	2.73	N	086060	500	43 억	285311	N	N	N	N
43	20231024	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-325	5	-7.06	10082626250	2203400	41.57	5000	5120	4215	5980	3225	4605	4575.93	3.31	-26787	5045	4825	4580	4360	4115	4702	4237	43	1375	500	3220	5	1	8610587	369	24.18	0.81	12	25.59	177.00	5310.00	5430	20230724	-21.18	3800	20221021	12.63	5430	-21.18	20230724	3855	11.02	20230103	5430	-21.18	20230724	3840	11.46	20221104	2.73	N	086060	500	43 억	285311	N	N	N	N
44	20231024	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-305	5	-6.62	9650774925	2103152	39.68	5000	5120	4215	5980	3225	4605	4588.71	3.31	-45849	5045	4825	4580	4360	4115	4702	4237	43	1375	500	3220	5	1	8610587	370	24.29	0.81	12	24.43	177.00	5310.00	5430	20230724	-20.81	3800	20221021	13.16	5430	-20.81	20230724	3855	11.54	20230103	5430	-20.81	20230724	3840	11.98	20221104	2.73	N	086060	500	43 억	285311	N	N	N	N
45	20231024	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-320	5	-6.95	9193862390	1996643	37.67	5000	5120	4215	5980	3225	4605	4604.66	3.31	-42848	5045	4825	4580	4360	4115	4702	4237	43	1375	500	3220	5	1	8610587	369	24.21	0.81	12	23.19	177.00	5310.00	5430	20230724	-21.09	3800	20221021	12.76	5430	-21.09	20230724	3855	11.15	20230103	5430	-21.09	20230724	3840	11.59	20221104	2.73	N	086060	500	43 억	285311	N	N	N	N
46	20231024	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-270	5	-5.86	8816492145	1909632	36.03	5000	5120	4215	5980	3225	4605	4616.86	3.31	-34604	5045	4825	4580	4360	4115	4702	4237	43	1375	500	3220	5	1	8610587	373	24.49	0.82	12	22.18	177.00	5310.00	5430	20230724	-20.17	3800	20221021	14.08	5430	-20.17	20230724	3855	12.45	20230103	5430	-20.17	20230724	3840	12.89	20221104	2.73	N	086060	500	43 억	285311	N	N	N	N
47	20231024	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-255	5	-5.54	8460834600	1828078	34.49	5000	5120	4215	5980	3225	4605	4628.28	3.31	-29620	5045	4825	4580	4360	4115	4702	4237	43	1375	500	3220	5	1	8610587	375	24.58	0.82	12	21.23	177.00	5310.00	5430	20230724	-19.89	3800	20221021	14.47	5430	-19.89	20230724	3855	12.84	20230103	5430	-19.89	20230724	3840	13.28	20221104	2.73	N	086060	500	43 억	285311	N	N	N	N
48	20231024	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-310	5	-6.73	6888674470	1472153	27.77	5000	5120	4215	5980	3225	4605	4679.37	3.31	-33917	5045	4825	4580	4360	4115	4702	4237	43	1375	500	3220	5	1	8610587	370	24.27	0.81	12	17.10	177.00	5310.00	5430	20230724	-20.90	3800	20221021	13.03	5430	-20.90	20230724	3855	11.41	20230103	5430	-20.90	20230724	3840	11.85	20221104	2.73	N	086060	500	43 억	285311	N	N	N	N
49	20231024	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	-55	5	-1.19	4561914565	941595	17.76	5000	5120	4505	5980	3225	4605	4845.13	3.31	-37368	5045	4825	4580	4360	4115	4702	4237	43	1375	500	3220	5	1	8610587	392	25.71	0.86	12	10.94	177.00	5310.00	5430	20230724	-16.21	3800	20221021	19.74	5430	-16.21	20230724	3855	18.03	20230103	5430	-16.21	20230724	3840	18.49	20221104	2.73	N	086060	500	43 억	285311	N	N	N	N
50	20231023	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	535	2	13.14	22258730195	4866111	1517.92	4650	4800	4335	5290	2850	4070	4574.14	2.99	40642	4306	4187	4066	3947	3826	4247	4007	43	1220	500	2840	5	1	8610587	397	26.02	0.87	12	56.51	177.00	5310.00	5430	20230724	-15.19	3800	20221021	21.18	5430	-15.19	20230724	3855	19.46	20230103	5430	-15.19	20230724	3840	19.92	20221104	2.44	N	086060	500	43 억	257201	N	N	N	N
51	20231023	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	595	2	14.62	21153117560	4626554	1443.20	4650	4800	4335	5290	2850	4070	4572.12	2.99	59227	4306	4187	4066	3947	3826	4247	4007	43	1220	500	2840	5	1	8610587	402	26.36	0.88	12	53.73	177.00	5310.00	5430	20230724	-14.09	3800	20221021	22.76	5430	-14.09	20230724	3855	21.01	20230103	5430	-14.09	20230724	3840	21.48	20221104	2.44	N	086060	500	43 억	257201	N	N	N	N
52	20231023	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	480	2	11.79	16308025040	3584356	1118.10	4650	4800	4335	5290	2850	4070	4549.78	2.99	74160	4306	4187	4066	3947	3826	4247	4007	43	1220	500	2840	5	1	8610587	392	25.71	0.86	12	41.63	177.00	5310.00	5430	20230724	-16.21	3800	20221021	19.74	5430	-16.21	20230724	3855	18.03	20230103	5430	-16.21	20230724	3840	18.49	20221104	2.44	N	086060	500	43 억	257201	N	N	N	N
53	20231023	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	440	2	10.81	13634754220	2995644	934.45	4650	4800	4335	5290	2850	4070	4551.53	2.99	38103	4306	4187	4066	3947	3826	4247	4007	43	1220	500	2840	5	1	8610587	388	25.48	0.85	12	34.79	177.00	5310.00	5430	20230724	-16.94	3800	20221021	18.68	5430	-16.94	20230724	3855	16.99	20230103	5430	-16.94	20230724	3840	17.45	20221104	2.44	N	086060	500	43 억	257201	N	N	N	N
54	20231023	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	285	2	7.00	5955345705	1324395	413.13	4650	4800	4335	5290	2850	4070	4496.67	2.99	19327	4306	4187	4066	3947	3826	4247	4007	43	1220	500	2840	5	1	8610587	375	24.60	0.82	12	15.38	177.00	5310.00	5430	20230724	-19.80	3800	20221021	14.61	5430	-19.80	20230724	3855	12.97	20230103	5430	-19.80	20230724	3840	13.41	20221104	2.44	N	086060	500	43 억	257201	N	N	N	N
55	20231023	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4395	325	2	7.99	5620105115	1248050	389.31	4650	4800	4335	5290	2850	4070	4503.12	2.99	5226	4306	4187	4066	3947	3826	4247	4007	43	1220	500	2840	5	1	8610587	378	24.83	0.83	12	14.49	177.00	5310.00	5430	20230724	-19.06	3800	20221021	15.66	5430	-19.06	20230724	3855	14.01	20230103	5430	-19.06	20230724	3840	14.45	20221104	2.44	N	086060	500	43 억	257201	N	N	N	N
56	20231023	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	300	2	7.37	5000455800	1107764	345.55	4650	4800	4335	5290	2850	4070	4514.03	2.99	-30817	4306	4187	4066	3947	3826	4247	4007	43	1220	500	2840	5	1	8610587	376	24.69	0.82	12	12.87	177.00	5310.00	5430	20230724	-19.52	3800	20221021	15.00	5430	-19.52	20230724	3855	13.36	20230103	5430	-19.52	20230724	3840	13.80	20221104	2.44	N	086060	500	43 억	257201	N	N	N	N
57	20231023	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	395	2	9.71	2825999260	617168	192.52	4650	4800	4350	5290	2850	4070	4579.02	2.99	-25230	4306	4187	4066	3947	3826	4247	4007	43	1220	500	2840	5	1	8610587	384	25.23	0.84	12	7.17	177.00	5310.00	5430	20230724	-17.77	3800	20221021	17.50	5430	-17.77	20230724	3855	15.82	20230103	5430	-17.77	20230724	3840	16.28	20221104	2.44	N	086060	500	43 억	257201	N	N	N	N
58	20231020	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	55	2	1.37	1143280280	283130	27.17	3980	4185	3945	5210	2815	4015	4037.98	2.59	30883	4671	4342	4161	3832	3651	4252	3742	43	1195	500	2810	5	1	8610587	350	22.99	0.77	12	3.29	177.00	5310.00	5430	20230724	-25.05	3800	20221021	7.11	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3800	7.11	20221021	2.70	N	086060	500	43 억	222716	N	N	N	N
59	20231020	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	75	2	1.87	1104145480	273540	26.25	3980	4185	3945	5210	2815	4015	4036.50	2.59	30320	4671	4342	4161	3832	3651	4252	3742	43	1195	500	2810	5	1	8610587	352	23.11	0.77	12	3.18	177.00	5310.00	5430	20230724	-24.68	3800	20221021	7.63	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3800	7.63	20221021	2.70	N	086060	500	43 억	222716	N	N	N	N
60	20231020	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	100	2	2.49	1062352035	263360	25.27	3980	4185	3945	5210	2815	4015	4033.84	2.59	29111	4671	4342	4161	3832	3651	4252	3742	43	1195	500	2810	5	1	8610587	354	23.25	0.77	12	3.06	177.00	5310.00	5430	20230724	-24.22	3800	20221021	8.29	5430	-24.22	20230724	3855	6.74	20230103	5430	-24.22	20230724	3800	8.29	20221021	2.70	N	086060	500	43 억	222716	N	N	N	N
61	20231020	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	85	2	2.12	971813500	241327	23.16	3980	4185	3945	5210	2815	4015	4026.96	2.59	22610	4671	4342	4161	3832	3651	4252	3742	43	1195	500	2810	5	1	8610587	353	23.16	0.77	12	2.80	177.00	5310.00	5430	20230724	-24.49	3800	20221021	7.89	5430	-24.49	20230724	3855	6.36	20230103	5430	-24.49	20230724	3800	7.89	20221021	2.70	N	086060	500	43 억	222716	N	N	N	N
62	20231020	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	85	2	2.12	906252220	225290	21.62	3980	4185	3945	5210	2815	4015	4022.60	2.59	15774	4671	4342	4161	3832	3651	4252	3742	43	1195	500	2810	5	1	8610587	353	23.16	0.77	12	2.62	177.00	5310.00	5430	20230724	-24.49	3800	20221021	7.89	5430	-24.49	20230724	3855	6.36	20230103	5430	-24.49	20230724	3800	7.89	20221021	2.70	N	086060	500	43 억	222716	N	N	N	N
63	20231020	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	65	2	1.62	797440330	198396	19.04	3980	4185	3945	5210	2815	4015	4019.44	2.59	13279	4671	4342	4161	3832	3651	4252	3742	43	1195	500	2810	5	1	8610587	351	23.05	0.77	12	2.30	177.00	5310.00	5430	20230724	-24.86	3800	20221021	7.37	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3800	7.37	20221021	2.70	N	086060	500	43 억	222716	N	N	N	N
64	20231020	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	75	2	1.87	619417525	155061	14.88	3980	4090	3945	5210	2815	4015	3994.67	2.59	4586	4671	4342	4161	3832	3651	4252	3742	43	1195	500	2810	5	1	8610587	352	23.11	0.77	12	1.80	177.00	5310.00	5430	20230724	-24.68	3800	20221021	7.63	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3800	7.63	20221021	2.70	N	086060	500	43 억	222716	N	N	N	N
65	20231020	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	-40	5	-1.00	101880195	25572	2.45	3980	4000	3970	5210	2815	4015	3984.05	2.59	7574	4671	4342	4161	3832	3651	4252	3742	43	1195	500	2810	5	1	8610587	342	22.46	0.75	12	0.30	177.00	5310.00	5430	20230724	-26.80	3800	20221021	4.61	5430	-26.80	20230724	3855	3.11	20230103	5430	-26.80	20230724	3800	4.61	20221021	2.70	N	086060	500	43 억	222716	N	N	N	N
66	20231019	160609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-85	5	-2.07	4339600685	1032921	631.65	4385	4490	3980	5330	2870	4100	4201.65	4.17	-136481	4170	4135	4095	4060	4020	4115	4040	43	1230	500	2870	5	1	8610587	346	22.68	0.76	12	12.00	177.00	5310.00	5430	20230724	-26.06	3800	20221017	5.66	5430	-26.06	20230724	3855	4.15	20230103	5430	-26.06	20230724	3800	5.66	20221021	2.96	N	086060	500	43 억	359162	N	N	N	N
67	20231019	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-75	5	-1.83	4246019170	1009632	617.41	4385	4490	3980	5330	2870	4100	4205.51	4.17	-136409	4170	4135	4095	4060	4020	4115	4040	43	1230	500	2870	5	1	8610587	347	22.74	0.76	12	11.73	177.00	5310.00	5430	20230724	-25.87	3800	20221017	5.92	5430	-25.87	20230724	3855	4.41	20230103	5430	-25.87	20230724	3800	5.92	20221021	2.96	N	086060	500	43 억	359162	N	N	N	N
68	20231019	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	20	2	0.49	3777077515	893865	546.61	4385	4490	4105	5330	2870	4100	4225.56	4.17	-145572	4170	4135	4095	4060	4020	4115	4040	43	1230	500	2870	5	1	8610587	355	23.28	0.78	12	10.38	177.00	5310.00	5430	20230724	-24.13	3800	20221017	8.42	5430	-24.13	20230724	3855	6.87	20230103	5430	-24.13	20230724	3800	8.42	20221021	2.96	N	086060	500	43 억	359162	N	N	N	N
69	20231019	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	35	2	0.85	3621322740	856121	523.53	4385	4490	4110	5330	2870	4100	4229.92	4.17	-142376	4170	4135	4095	4060	4020	4115	4040	43	1230	500	2870	5	1	8610587	356	23.36	0.78	12	9.94	177.00	5310.00	5430	20230724	-23.85	3800	20221017	8.82	5430	-23.85	20230724	3855	7.26	20230103	5430	-23.85	20230724	3800	8.82	20221021	2.96	N	086060	500	43 억	359162	N	N	N	N
70	20231019	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	45	2	1.10	3529240025	833880	509.93	4385	4490	4110	5330	2870	4100	4232.31	4.17	-139645	4170	4135	4095	4060	4020	4115	4040	43	1230	500	2870	5	1	8610587	357	23.42	0.78	12	9.68	177.00	5310.00	5430	20230724	-23.66	3800	20221017	9.08	5430	-23.66	20230724	3855	7.52	20230103	5430	-23.66	20230724	3800	9.08	20221021	2.96	N	086060	500	43 억	359162	N	N	N	N
71	20231019	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	80	2	1.95	3433009660	810711	495.76	4385	4490	4110	5330	2870	4100	4234.57	4.17	-138174	4170	4135	4095	4060	4020	4115	4040	43	1230	500	2870	5	1	8610587	360	23.62	0.79	12	9.42	177.00	5310.00	5430	20230724	-23.02	3800	20221017	10.00	5430	-23.02	20230724	3855	8.43	20230103	5430	-23.02	20230724	3800	10.00	20221021	2.96	N	086060	500	43 억	359162	N	N	N	N
72	20231019	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	65	2	1.59	3227834870	761321	465.56	4385	4490	4110	5330	2870	4100	4239.78	4.17	-132344	4170	4135	4095	4060	4020	4115	4040	43	1230	500	2870	5	1	8610587	359	23.53	0.78	12	8.84	177.00	5310.00	5430	20230724	-23.30	3800	20221017	9.61	5430	-23.30	20230724	3855	8.04	20230103	5430	-23.30	20230724	3800	9.61	20221021	2.96	N	086060	500	43 억	359162	N	N	N	N
73	20231019	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	170	2	4.15	1794392030	418407	255.86	4385	4490	4170	5330	2870	4100	4288.63	4.17	-71780	4170	4135	4095	4060	4020	4115	4040	43	1230	500	2870	5	1	8610587	368	24.12	0.80	12	4.86	177.00	5310.00	5430	20230724	-21.36	3800	20221017	12.37	5430	-21.36	20230724	3855	10.77	20230103	5430	-21.36	20230724	3800	12.37	20221021	2.96	N	086060	500	43 억	359162	N	N	N	N
74	20231018	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-40	5	-0.97	665241180	162850	131.12	4130	4130	4055	5380	2900	4140	4084.92	4.41	-19311	4193	4166	4123	4096	4053	4180	4110	43	1240	500	2890	5	1	8610587	353	23.16	0.77	12	1.89	177.00	5310.00	5430	20230724	-24.49	3700	20221014	10.81	5430	-24.49	20230724	3855	6.36	20230103	5430	-24.49	20230724	3800	7.89	20221021	2.82	N	086060	500	43 억	379631	N	N	N	N
75	20231018	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-55	5	-1.33	627261040	153582	123.66	4130	4130	4055	5380	2900	4140	4084.21	4.41	-18824	4193	4166	4123	4096	4053	4180	4110	43	1240	500	2890	5	1	8610587	352	23.08	0.77	12	1.78	177.00	5310.00	5430	20230724	-24.77	3700	20221014	10.41	5430	-24.77	20230724	3855	5.97	20230103	5430	-24.77	20230724	3800	7.50	20221021	2.82	N	086060	500	43 억	379631	N	N	N	N
76	20231018	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-70	5	-1.69	526693085	128865	103.75	4130	4130	4065	5380	2900	4140	4087.16	4.41	-14091	4193	4166	4123	4096	4053	4180	4110	43	1240	500	2890	5	1	8610587	350	22.99	0.77	12	1.50	177.00	5310.00	5430	20230724	-25.05	3700	20221014	10.00	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3800	7.11	20221021	2.82	N	086060	500	43 억	379631	N	N	N	N
77	20231018	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-50	5	-1.21	348143255	85037	68.47	4130	4130	4065	5380	2900	4140	4094.01	4.41	-13846	4193	4166	4123	4096	4053	4180	4110	43	1240	500	2890	5	1	8610587	352	23.11	0.77	12	0.99	177.00	5310.00	5430	20230724	-24.68	3700	20221014	10.54	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3800	7.63	20221021	2.82	N	086060	500	43 억	379631	N	N	N	N
78	20231018	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-70	5	-1.69	322252245	78693	63.36	4130	4130	4065	5380	2900	4140	4095.05	4.41	-12280	4193	4166	4123	4096	4053	4180	4110	43	1240	500	2890	5	1	8610587	350	22.99	0.77	12	0.91	177.00	5310.00	5430	20230724	-25.05	3700	20221014	10.00	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3800	7.11	20221021	2.82	N	086060	500	43 억	379631	N	N	N	N
79	20231018	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-30	5	-0.72	213191545	51997	41.86	4130	4130	4070	5380	2900	4140	4100.07	4.41	-9971	4193	4166	4123	4096	4053	4180	4110	43	1240	500	2890	5	1	8610587	354	23.22	0.77	12	0.60	177.00	5310.00	5430	20230724	-24.31	3700	20221014	11.08	5430	-24.31	20230724	3855	6.61	20230103	5430	-24.31	20230724	3800	8.16	20221021	2.82	N	086060	500	43 억	379631	N	N	N	N
80	20231018	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-40	5	-0.97	123635925	30138	24.27	4130	4130	4070	5380	2900	4140	4102.31	4.41	-8433	4193	4166	4123	4096	4053	4180	4110	43	1240	500	2890	5	1	8610587	353	23.16	0.77	12	0.35	177.00	5310.00	5430	20230724	-24.49	3700	20221014	10.81	5430	-24.49	20230724	3855	6.36	20230103	5430	-24.49	20230724	3800	7.89	20221021	2.82	N	086060	500	43 억	379631	N	N	N	N
81	20231018	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-35	5	-0.85	63164240	15422	12.42	4130	4130	4070	5380	2900	4140	4095.69	4.41	-2040	4193	4166	4123	4096	4053	4180	4110	43	1240	500	2890	5	1	8610587	353	23.19	0.77	12	0.18	177.00	5310.00	5430	20230724	-24.40	3700	20221014	10.95	5430	-24.40	20230724	3855	6.49	20230103	5430	-24.40	20230724	3800	8.03	20221021	2.82	N	086060	500	43 억	379631	N	N	N	N
82	20231017	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	60	2	1.47	507752495	123192	78.48	4080	4150	4080	5300	2860	4080	4121.63	4.40	3390	4150	4115	4070	4035	3990	4132	4052	43	1220	500	2850	5	1	8610587	356	23.39	0.78	12	1.43	177.00	5310.00	5430	20230724	-23.76	3650	20221013	13.42	5430	-23.76	20230724	3855	7.39	20230103	5430	-23.76	20230724	3800	8.95	20221017	2.57	N	086060	500	43 억	378930	N	N	N	N
83	20231017	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	55	2	1.35	477362575	115839	73.80	4080	4150	4080	5300	2860	4080	4120.91	4.40	2922	4150	4115	4070	4035	3990	4132	4052	43	1220	500	2850	5	1	8610587	356	23.36	0.78	12	1.35	177.00	5310.00	5430	20230724	-23.85	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5430	-23.85	20230724	3800	8.82	20221017	2.57	N	086060	500	43 억	378930	N	N	N	N
84	20231017	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	40	2	0.98	421252740	102250	65.14	4080	4150	4080	5300	2860	4080	4119.83	4.40	6883	4150	4115	4070	4035	3990	4132	4052	43	1220	500	2850	5	1	8610587	355	23.28	0.78	12	1.19	177.00	5310.00	5430	20230724	-24.13	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5430	-24.13	20230724	3800	8.42	20221017	2.57	N	086060	500	43 억	378930	N	N	N	N
85	20231017	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	55	2	1.35	371019520	90074	57.39	4080	4150	4080	5300	2860	4080	4119.05	4.40	8894	4150	4115	4070	4035	3990	4132	4052	43	1220	500	2850	5	1	8610587	356	23.36	0.78	12	1.05	177.00	5310.00	5430	20230724	-23.85	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5430	-23.85	20230724	3800	8.82	20221017	2.57	N	086060	500	43 억	378930	N	N	N	N
86	20231017	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	40	2	0.98	340514630	82670	52.67	4080	4150	4080	5300	2860	4080	4118.96	4.40	11070	4150	4115	4070	4035	3990	4132	4052	43	1220	500	2850	5	1	8610587	355	23.28	0.78	12	0.96	177.00	5310.00	5430	20230724	-24.13	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5430	-24.13	20230724	3800	8.42	20221017	2.57	N	086060	500	43 억	378930	N	N	N	N
87	20231017	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	35	2	0.86	276119385	67034	42.71	4080	4150	4080	5300	2860	4080	4119.09	4.40	12391	4150	4115	4070	4035	3990	4132	4052	43	1220	500	2850	5	1	8610587	354	23.25	0.77	12	0.78	177.00	5310.00	5430	20230724	-24.22	3650	20221013	12.74	5430	-24.22	20230724	3855	6.74	20230103	5430	-24.22	20230724	3800	8.29	20221017	2.57	N	086060	500	43 억	378930	N	N	N	N
88	20231017	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	40	2	0.98	219359460	53245	33.92	4080	4150	4080	5300	2860	4080	4119.81	4.40	12959	4150	4115	4070	4035	3990	4132	4052	43	1220	500	2850	5	1	8610587	355	23.28	0.78	12	0.62	177.00	5310.00	5430	20230724	-24.13	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5430	-24.13	20230724	3800	8.42	20221017	2.57	N	086060	500	43 억	378930	N	N	N	N
89	20231017	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	55	2	1.35	87765595	21329	13.59	4080	4135	4080	5300	2860	4080	4114.85	4.40	2887	4150	4115	4070	4035	3990	4132	4052	43	1220	500	2850	5	1	8610587	356	23.36	0.78	12	0.25	177.00	5310.00	5430	20230724	-23.85	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5430	-23.85	20230724	3800	8.82	20221017	2.57	N	086060	500	43 억	378930	N	N	N	N
90	20231016	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	10	2	0.25	614668160	151231	65.38	4060	4105	4025	5290	2850	4070	4064.08	4.42	-1192	4180	4125	4095	4040	4010	4110	4025	43	1220	500	2840	5	1	8610587	351	23.05	0.77	12	1.76	177.00	5310.00	5430	20230724	-24.86	3650	20221013	11.78	5430	-24.86	20230724	3855	5.84	20230103	5430	-24.86	20230724	3800	7.37	20221017	2.60	N	086060	500	43 억	380227	N	N	N	N
91	20231016	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	0	3	0.00	546308210	134493	58.14	4060	4105	4025	5290	2850	4070	4061.96	4.42	-1205	4180	4125	4095	4040	4010	4110	4025	43	1220	500	2840	5	1	8610587	350	22.99	0.77	12	1.56	177.00	5310.00	5430	20230724	-25.05	3650	20221013	11.51	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3800	7.11	20221017	2.60	N	086060	500	43 억	380227	N	N	N	N
92	20231016	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	5	2	0.12	434311280	106974	46.25	4060	4105	4025	5290	2850	4070	4059.93	4.42	2501	4180	4125	4095	4040	4010	4110	4025	43	1220	500	2840	5	1	8610587	351	23.02	0.77	12	1.24	177.00	5310.00	5430	20230724	-24.95	3650	20221013	11.64	5430	-24.95	20230724	3855	5.71	20230103	5430	-24.95	20230724	3800	7.24	20221017	2.60	N	086060	500	43 억	380227	N	N	N	N
93	20231016	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	0	3	0.00	358809355	88400	38.22	4060	4105	4025	5290	2850	4070	4058.87	4.42	3833	4180	4125	4095	4040	4010	4110	4025	43	1220	500	2840	5	1	8610587	350	22.99	0.77	12	1.03	177.00	5310.00	5430	20230724	-25.05	3650	20221013	11.51	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3800	7.11	20221017	2.60	N	086060	500	43 억	380227	N	N	N	N
94	20231016	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-15	5	-0.37	291700445	71859	31.07	4060	4105	4025	5290	2850	4070	4059.28	4.42	6194	4180	4125	4095	4040	4010	4110	4025	43	1220	500	2840	5	1	8610587	349	22.91	0.76	12	0.83	177.00	5310.00	5430	20230724	-25.32	3650	20221013	11.10	5430	-25.32	20230724	3855	5.19	20230103	5430	-25.32	20230724	3800	6.71	20221017	2.60	N	086060	500	43 억	380227	N	N	N	N
95	20231016	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-10	5	-0.25	243016905	59852	25.87	4060	4105	4025	5290	2850	4070	4060.22	4.42	7442	4180	4125	4095	4040	4010	4110	4025	43	1220	500	2840	5	1	8610587	350	22.94	0.76	12	0.70	177.00	5310.00	5430	20230724	-25.23	3650	20221013	11.23	5430	-25.23	20230724	3855	5.32	20230103	5430	-25.23	20230724	3800	6.84	20221017	2.60	N	086060	500	43 억	380227	N	N	N	N
96	20231016	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	20	2	0.49	175876485	43365	18.75	4060	4095	4025	5290	2850	4070	4055.57	4.42	6670	4180	4125	4095	4040	4010	4110	4025	43	1220	500	2840	5	1	8610587	352	23.11	0.77	12	0.50	177.00	5310.00	5430	20230724	-24.68	3650	20221013	12.05	5430	-24.68	20230724	3855	6.10	20230103	5430	-24.68	20230724	3800	7.63	20221017	2.60	N	086060	500	43 억	380227	N	N	N	N
97	20231016	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-30	5	-0.74	66451875	16383	7.08	4060	4075	4040	5290	2850	4070	4055.75	4.42	16	4180	4125	4095	4040	4010	4110	4025	43	1220	500	2840	5	1	8610587	348	22.82	0.76	12	0.19	177.00	5310.00	5430	20230724	-25.60	3650	20221013	10.68	5430	-25.60	20230724	3855	4.80	20230103	5430	-25.60	20230724	3800	6.32	20221017	2.60	N	086060	500	43 억	380227	N	N	N	N
98	20231012	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	20	2	0.48	966611440	233300	7.47	4140	4195	4085	5370	2895	4135	4143.20	4.15	29432	4741	4437	4276	3972	3811	4357	3892	43	1235	500	2890	5	1	8610587	358	23.47	0.78	12	2.71	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.64	N	086060	500	43 억	357130	N	N	N	N
99	20231012	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	25	2	0.60	931059400	224748	7.20	4140	4195	4085	5370	2895	4135	4142.68	4.15	28871	4741	4437	4276	3972	3811	4357	3892	43	1235	500	2890	5	1	8610587	358	23.50	0.78	12	2.61	177.00	5310.00	5430	20230724	-23.39	3650	20221013	13.97	5430	-23.39	20230724	3855	7.91	20230103	5430	-23.39	20230724	3650	13.97	20221013	2.64	N	086060	500	43 억	357130	N	N	N	N
100	20231012	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	20	2	0.48	852197455	205802	6.59	4140	4195	4085	5370	2895	4135	4140.86	4.15	26292	4741	4437	4276	3972	3811	4357	3892	43	1235	500	2890	5	1	8610587	358	23.47	0.78	12	2.39	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.64	N	086060	500	43 억	357130	N	N	N	N
101	20231012	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	20	2	0.48	790719770	191003	6.12	4140	4195	4085	5370	2895	4135	4139.83	4.15	26418	4741	4437	4276	3972	3811	4357	3892	43	1235	500	2890	5	1	8610587	358	23.47	0.78	12	2.22	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.64	N	086060	500	43 억	357130	N	N	N	N
102	20231012	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	20	2	0.48	730444805	176487	5.65	4140	4195	4085	5370	2895	4135	4138.80	4.15	26586	4741	4437	4276	3972	3811	4357	3892	43	1235	500	2890	5	1	8610587	358	23.47	0.78	12	2.05	177.00	5310.00	5430	20230724	-23.48	3650	20221013	13.84	5430	-23.48	20230724	3855	7.78	20230103	5430	-23.48	20230724	3650	13.84	20221013	2.64	N	086060	500	43 억	357130	N	N	N	N
103	20231012	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	35	2	0.85	645740780	156132	5.00	4140	4195	4085	5370	2895	4135	4135.86	4.15	27265	4741	4437	4276	3972	3811	4357	3892	43	1235	500	2890	5	1	8610587	359	23.56	0.79	12	1.81	177.00	5310.00	5430	20230724	-23.20	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3650	14.25	20221013	2.64	N	086060	500	43 억	357130	N	N	N	N
104	20231012	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	15	2	0.36	470224890	113961	3.65	4140	4160	4085	5370	2895	4135	4126.19	4.15	13775	4741	4437	4276	3972	3811	4357	3892	43	1235	500	2890	5	1	8610587	357	23.45	0.78	12	1.32	177.00	5310.00	5430	20230724	-23.57	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5430	-23.57	20230724	3650	13.70	20221013	2.64	N	086060	500	43 억	357130	N	N	N	N
105	20231012	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-35	5	-0.85	233668135	56614	1.81	4140	4160	4085	5370	2895	4135	4127.39	4.15	-1829	4741	4437	4276	3972	3811	4357	3892	43	1235	500	2890	5	1	8610587	353	23.16	0.77	12	0.66	177.00	5310.00	5430	20230724	-24.49	3650	20221013	12.33	5430	-24.49	20230724	3855	6.36	20230103	5430	-24.49	20230724	3650	12.33	20221013	2.64	N	086060	500	43 억	357130	N	N	N	N
106	20231011	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	230	2	5.89	13624890055	3115196	1044.63	4225	4580	4115	5070	2735	3905	4374.18	3.52	47613	4105	4005	3955	3855	3805	3980	3830	43	1165	500	2730	5	1	8610587	356	23.36	0.78	12	36.18	177.00	5310.00	5430	20230724	-23.85	3650	20221013	13.29	5430	-23.85	20230724	3855	7.26	20230103	5430	-23.85	20230724	3650	13.29	20221013	2.90	N	086060	500	43 억	303045	N	N	N	N
107	20231011	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	240	2	6.15	13398936870	3060576	1026.31	4225	4580	4115	5070	2735	3905	4378.02	3.52	36416	4105	4005	3955	3855	3805	3980	3830	43	1165	500	2730	5	1	8610587	357	23.42	0.78	12	35.54	177.00	5310.00	5430	20230724	-23.66	3650	20221013	13.56	5430	-23.66	20230724	3855	7.52	20230103	5430	-23.66	20230724	3650	13.56	20221013	2.90	N	086060	500	43 억	303045	N	N	N	N
108	20231011	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	215	2	5.51	13118231465	2992967	1003.64	4225	4580	4115	5070	2735	3905	4383.13	3.52	12703	4105	4005	3955	3855	3805	3980	3830	43	1165	500	2730	5	1	8610587	355	23.28	0.78	12	34.76	177.00	5310.00	5430	20230724	-24.13	3650	20221013	12.88	5430	-24.13	20230724	3855	6.87	20230103	5430	-24.13	20230724	3650	12.88	20221013	2.90	N	086060	500	43 억	303045	N	N	N	N
109	20231011	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	240	2	6.15	12835555725	2924647	980.73	4225	4580	4115	5070	2735	3905	4388.87	3.52	10404	4105	4005	3955	3855	3805	3980	3830	43	1165	500	2730	5	1	8610587	357	23.42	0.78	12	33.97	177.00	5310.00	5430	20230724	-23.66	3650	20221013	13.56	5430	-23.66	20230724	3855	7.52	20230103	5430	-23.66	20230724	3650	13.56	20221013	2.90	N	086060	500	43 억	303045	N	N	N	N
110	20231011	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	245	2	6.27	12653965540	2880893	966.06	4225	4580	4115	5070	2735	3905	4392.49	3.52	7660	4105	4005	3955	3855	3805	3980	3830	43	1165	500	2730	5	1	8610587	357	23.45	0.78	12	33.46	177.00	5310.00	5430	20230724	-23.57	3650	20221013	13.70	5430	-23.57	20230724	3855	7.65	20230103	5430	-23.57	20230724	3650	13.70	20221013	2.90	N	086060	500	43 억	303045	N	N	N	N
111	20231011	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	265	2	6.79	12444007435	2830369	949.12	4225	4580	4115	5070	2735	3905	4396.72	3.52	4282	4105	4005	3955	3855	3805	3980	3830	43	1165	500	2730	5	1	8610587	359	23.56	0.79	12	32.87	177.00	5310.00	5430	20230724	-23.20	3650	20221013	14.25	5430	-23.20	20230724	3855	8.17	20230103	5430	-23.20	20230724	3650	14.25	20221013	2.90	N	086060	500	43 억	303045	N	N	N	N
112	20231011	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	300	2	7.68	11678926800	2646534	887.47	4225	4580	4120	5070	2735	3905	4413.05	3.52	-8916	4105	4005	3955	3855	3805	3980	3830	43	1165	500	2730	5	1	8610587	362	23.76	0.79	12	30.74	177.00	5310.00	5430	20230724	-22.56	3650	20221013	15.21	5430	-22.56	20230724	3855	9.08	20230103	5430	-22.56	20230724	3650	15.21	20221013	2.90	N	086060	500	43 억	303045	N	N	N	N
113	20231011	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	605	2	15.49	4676113015	1057728	354.69	4225	4580	4120	5070	2735	3905	4421.24	3.52	-471	4105	4005	3955	3855	3805	3980	3830	43	1165	500	2730	5	1	8610587	388	25.48	0.85	12	12.28	177.00	5310.00	5430	20230724	-16.94	3650	20221013	23.56	5430	-16.94	20230724	3855	16.99	20230103	5430	-16.94	20230724	3650	23.56	20221013	2.90	N	086060	500	43 억	303045	N	N	N	N
114	20231010	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	-120	5	-2.98	1156608105	289573	92.97	4025	4055	3905	5230	2820	4025	3994.21	3.41	10844	4178	4101	4058	3981	3938	4080	3960	43	1205	500	2810	5	1	8610587	336	22.06	0.74	12	3.36	177.00	5310.00	5430	20230724	-28.08	3650	20221013	6.99	5430	-28.08	20230724	3855	1.30	20230103	5430	-28.08	20230724	3650	6.99	20221013	2.12	N	086060	500	43 억	293485	N	N	N	N
115	20231010	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	-70	5	-1.74	1006454235	251317	80.69	4025	4055	3930	5230	2820	4025	4004.66	3.41	2171	4178	4101	4058	3981	3938	4080	3960	43	1205	500	2810	5	1	8610587	341	22.34	0.74	12	2.92	177.00	5310.00	5430	20230724	-27.16	3650	20221013	8.36	5430	-27.16	20230724	3855	2.59	20230103	5430	-27.16	20230724	3650	8.36	20221013	2.12	N	086060	500	43 억	293485	N	N	N	N
116	20231010	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	-50	5	-1.24	866931585	216059	69.37	4025	4055	3970	5230	2820	4025	4012.43	3.41	308	4178	4101	4058	3981	3938	4080	3960	43	1205	500	2810	5	1	8610587	342	22.46	0.75	12	2.51	177.00	5310.00	5430	20230724	-26.80	3650	20221013	8.90	5430	-26.80	20230724	3855	3.11	20230103	5430	-26.80	20230724	3650	8.90	20221013	2.12	N	086060	500	43 억	293485	N	N	N	N
117	20231010	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-25	5	-0.62	675766805	168142	53.99	4025	4055	3990	5230	2820	4025	4019.00	3.41	12596	4178	4101	4058	3981	3938	4080	3960	43	1205	500	2810	5	1	8610587	344	22.60	0.75	12	1.95	177.00	5310.00	5430	20230724	-26.34	3650	20221013	9.59	5430	-26.34	20230724	3855	3.76	20230103	5430	-26.34	20230724	3650	9.59	20221013	2.12	N	086060	500	43 억	293485	N	N	N	N
118	20231010	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-10	5	-0.25	513910935	127790	41.03	4025	4055	3990	5230	2820	4025	4021.51	3.41	17501	4178	4101	4058	3981	3938	4080	3960	43	1205	500	2810	5	1	8610587	346	22.68	0.76	12	1.48	177.00	5310.00	5430	20230724	-26.06	3650	20221013	10.00	5430	-26.06	20230724	3855	4.15	20230103	5430	-26.06	20230724	3650	10.00	20221013	2.12	N	086060	500	43 억	293485	N	N	N	N
119	20231010	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	10	2	0.25	392355540	97604	31.34	4025	4055	3990	5230	2820	4025	4019.83	3.41	9345	4178	4101	4058	3981	3938	4080	3960	43	1205	500	2810	5	1	8610587	347	22.80	0.76	12	1.13	177.00	5310.00	5430	20230724	-25.69	3650	20221013	10.55	5430	-25.69	20230724	3855	4.67	20230103	5430	-25.69	20230724	3650	10.55	20221013	2.12	N	086060	500	43 억	293485	N	N	N	N
120	20231010	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	0	3	0.00	315459325	78498	25.20	4025	4055	3990	5230	2820	4025	4018.63	3.41	5981	4178	4101	4058	3981	3938	4080	3960	43	1205	500	2810	5	1	8610587	347	22.74	0.76	12	0.91	177.00	5310.00	5430	20230724	-25.87	3650	20221013	10.27	5430	-25.87	20230724	3855	4.41	20230103	5430	-25.87	20230724	3650	10.27	20221013	2.12	N	086060	500	43 억	293485	N	N	N	N
121	20231010	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	25	2	0.62	105954535	26300	8.44	4025	4055	4005	5230	2820	4025	4028.79	3.41	2026	4178	4101	4058	3981	3938	4080	3960	43	1205	500	2810	5	1	8610587	349	22.88	0.76	12	0.31	177.00	5310.00	5430	20230724	-25.41	3650	20221013	10.96	5430	-25.41	20230724	3855	5.06	20230103	5430	-25.41	20230724	3650	10.96	20221013	2.12	N	086060	500	43 억	293485	N	N	N	N
122	20231006	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-5	5	-0.12	1244151165	306753	5.35	4030	4135	4015	5230	2825	4030	4056.17	2.89	44024	5020	4525	4275	3780	3530	4400	3655	43	1200	500	2820	5	1	8610587	347	22.74	0.76	12	3.56	177.00	5310.00	5430	20230724	-25.87	3650	20221013	10.27	5430	-25.87	20230724	3855	4.41	20230103	5430	-25.87	20230724	3650	10.27	20221013	2.24	N	086060	500	43 억	248743	N	N	N	N
123	20231006	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	5	2	0.12	1168975430	288093	5.02	4030	4135	4015	5230	2825	4030	4057.81	2.89	40274	5020	4525	4275	3780	3530	4400	3655	43	1200	500	2820	5	1	8610587	347	22.80	0.76	12	3.35	177.00	5310.00	5430	20230724	-25.69	3650	20221013	10.55	5430	-25.69	20230724	3855	4.67	20230103	5430	-25.69	20230724	3650	10.55	20221013	2.24	N	086060	500	43 억	248743	N	N	N	N
124	20231006	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	5	2	0.12	1058662915	260750	4.55	4030	4135	4015	5230	2825	4030	4060.28	2.89	36751	5020	4525	4275	3780	3530	4400	3655	43	1200	500	2820	5	1	8610587	347	22.80	0.76	12	3.03	177.00	5310.00	5430	20230724	-25.69	3650	20221013	10.55	5430	-25.69	20230724	3855	4.67	20230103	5430	-25.69	20230724	3650	10.55	20221013	2.24	N	086060	500	43 억	248743	N	N	N	N
125	20231006	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	35	2	0.87	936194875	230441	4.02	4030	4135	4015	5230	2825	4030	4062.89	2.89	37425	5020	4525	4275	3780	3530	4400	3655	43	1200	500	2820	5	1	8610587	350	22.97	0.77	12	2.68	177.00	5310.00	5430	20230724	-25.14	3650	20221013	11.37	5430	-25.14	20230724	3855	5.45	20230103	5430	-25.14	20230724	3650	11.37	20221013	2.24	N	086060	500	43 억	248743	N	N	N	N
126	20231006	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	30	2	0.74	885719705	218005	3.80	4030	4135	4015	5230	2825	4030	4063.12	2.89	36291	5020	4525	4275	3780	3530	4400	3655	43	1200	500	2820	5	1	8610587	350	22.94	0.76	12	2.53	177.00	5310.00	5430	20230724	-25.23	3650	20221013	11.23	5430	-25.23	20230724	3855	5.32	20230103	5430	-25.23	20230724	3650	11.23	20221013	2.24	N	086060	500	43 억	248743	N	N	N	N
127	20231006	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	45	2	1.12	804428315	197985	3.45	4030	4135	4015	5230	2825	4030	4063.39	2.89	31268	5020	4525	4275	3780	3530	4400	3655	43	1200	500	2820	5	1	8610587	351	23.02	0.77	12	2.30	177.00	5310.00	5430	20230724	-24.95	3650	20221013	11.64	5430	-24.95	20230724	3855	5.71	20230103	5430	-24.95	20230724	3650	11.64	20221013	2.24	N	086060	500	43 억	248743	N	N	N	N
128	20231006	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	40	2	0.99	716093325	176277	3.07	4030	4135	4015	5230	2825	4030	4062.66	2.89	24447	5020	4525	4275	3780	3530	4400	3655	43	1200	500	2820	5	1	8610587	350	22.99	0.77	12	2.05	177.00	5310.00	5430	20230724	-25.05	3650	20221013	11.51	5430	-25.05	20230724	3855	5.58	20230103	5430	-25.05	20230724	3650	11.51	20221013	2.24	N	086060	500	43 억	248743	N	N	N	N
129	20231006	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	5	2	0.12	106337265	26358	0.46	4030	4070	4015	5230	2825	4030	4034.67	2.89	5291	5020	4525	4275	3780	3530	4400	3655	43	1200	500	2820	5	1	8610587	347	22.80	0.76	12	0.31	177.00	5310.00	5430	20230724	-25.69	3650	20221013	10.55	5430	-25.69	20230724	3855	4.67	20230103	5430	-25.69	20230724	3650	10.55	20221013	2.24	N	086060	500	43 억	248743	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History