KissMeData/228340/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	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	161016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2525	-10	5	-0.39	80513160	31765	51.96	2560	2575	2510	3295	1775	2535	2534.65	0.81	-1073	2755	2645	2500	2390	2245	2700	2445	100	760	500	1570	5	1	20000000	505	10.31	0.41	12	0.16	245.00	6146.00	5170	20221108	-51.16	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	5170	-51.16	20221108	2325	8.60	20231024	0.99	N	228340	500	100 억	162758	N	N	N	N
3	20231031	151026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2535	0	3	0.00	76343020	30114	49.26	2560	2575	2510	3295	1775	2535	2535.13	0.81	-813	2755	2645	2500	2390	2245	2700	2445	100	760	500	1570	5	1	20000000	507	10.35	0.41	12	0.15	245.00	6146.00	5170	20221108	-50.97	2325	20231024	9.03	3800	-33.29	20230112	2325	9.03	20231024	5170	-50.97	20221108	2325	9.03	20231024	0.99	N	228340	500	100 억	162758	N	N	N	N
4	20231031	141035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	10	2	0.39	69281190	27329	44.70	2560	2575	2510	3295	1775	2535	2535.08	0.81	844	2755	2645	2500	2390	2245	2700	2445	100	760	500	1570	5	1	20000000	509	10.39	0.41	12	0.14	245.00	6146.00	5170	20221108	-50.77	2325	20231024	9.46	3800	-33.03	20230112	2325	9.46	20231024	5170	-50.77	20221108	2325	9.46	20231024	0.99	N	228340	500	100 억	162758	N	N	N	N
5	20231031	131026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	10	2	0.39	64132265	25302	41.39	2560	2575	2510	3295	1775	2535	2534.67	0.81	1311	2755	2645	2500	2390	2245	2700	2445	100	760	500	1570	5	1	20000000	509	10.39	0.41	12	0.13	245.00	6146.00	5170	20221108	-50.77	2325	20231024	9.46	3800	-33.03	20230112	2325	9.46	20231024	5170	-50.77	20221108	2325	9.46	20231024	0.99	N	228340	500	100 억	162758	N	N	N	N
6	20231031	121026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2555	20	2	0.79	53963120	21307	34.85	2560	2575	2510	3295	1775	2535	2532.65	0.81	1145	2755	2645	2500	2390	2245	2700	2445	100	760	500	1570	5	1	20000000	511	10.43	0.42	12	0.11	245.00	6146.00	5170	20221108	-50.58	2325	20231024	9.89	3800	-32.76	20230112	2325	9.89	20231024	5170	-50.58	20221108	2325	9.89	20231024	0.99	N	228340	500	100 억	162758	N	N	N	N
7	20231031	111052	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2530	-5	5	-0.20	36255525	14319	23.42	2560	2575	2510	3295	1775	2535	2531.99	0.81	1173	2755	2645	2500	2390	2245	2700	2445	100	760	500	1570	5	1	20000000	506	10.33	0.41	12	0.07	245.00	6146.00	5170	20221108	-51.06	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	5170	-51.06	20221108	2325	8.82	20231024	0.99	N	228340	500	100 억	162758	N	N	N	N
8	20231031	101034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2530	-5	5	-0.20	32106685	12676	20.73	2560	2575	2510	3295	1775	2535	2532.87	0.81	1363	2755	2645	2500	2390	2245	2700	2445	100	760	500	1570	5	1	20000000	506	10.33	0.41	12	0.06	245.00	6146.00	5170	20221108	-51.06	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	5170	-51.06	20221108	2325	8.82	20231024	0.99	N	228340	500	100 억	162758	N	N	N	N
9	20231031	091033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2560	25	2	0.99	1408215	550	0.90	2560	2575	2555	3295	1775	2535	2560.39	0.81	60	2755	2645	2500	2390	2245	2700	2445	100	760	500	1570	5	1	20000000	512	10.45	0.42	12	0.00	245.00	6146.00	5170	20221108	-50.48	2325	20231024	10.11	3800	-32.63	20230112	2325	10.11	20231024	5170	-50.48	20221108	2325	10.11	20231024	0.99	N	228340	500	100 억	162758	N	N	N	N
10	20231030	161014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2535	185	2	7.87	151897660	60801	212.15	2360	2610	2355	3055	1645	2350	2498.21	0.78	7866	2416	2382	2366	2332	2316	2375	2325	100	705	500	1450	5	1	20000000	507	10.35	0.41	12	0.30	245.00	6146.00	5170	20221108	-50.97	2325	20231024	9.03	3800	-33.29	20230112	2325	9.03	20231024	5170	-50.97	20221108	2325	9.03	20231024	1.01	N	228340	500	100 억	155353	N	N	N	N
11	20231030	150951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2510	160	2	6.81	140653175	56313	196.49	2360	2610	2355	3055	1645	2350	2497.70	0.78	6040	2416	2382	2366	2332	2316	2375	2325	100	705	500	1450	5	1	20000000	502	10.24	0.41	12	0.28	245.00	6146.00	5170	20221108	-51.45	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	5170	-51.45	20221108	2325	7.96	20231024	1.01	N	228340	500	100 억	155353	N	N	N	N
12	20231030	140949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2490	140	2	5.96	116777770	46792	163.27	2360	2610	2355	3055	1645	2350	2495.68	0.78	5642	2416	2382	2366	2332	2316	2375	2325	100	705	500	1450	5	1	20000000	498	10.16	0.41	12	0.23	245.00	6146.00	5170	20221108	-51.84	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	5170	-51.84	20221108	2325	7.10	20231024	1.01	N	228340	500	100 억	155353	N	N	N	N
13	20231030	130953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2505	155	2	6.60	101704840	40736	142.14	2360	2610	2355	3055	1645	2350	2496.68	0.78	4160	2416	2382	2366	2332	2316	2375	2325	100	705	500	1450	5	1	20000000	501	10.22	0.41	12	0.20	245.00	6146.00	5170	20221108	-51.55	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	5170	-51.55	20221108	2325	7.74	20231024	1.01	N	228340	500	100 억	155353	N	N	N	N
14	20231030	120945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2505	155	2	6.60	82783200	33203	115.85	2360	2610	2355	3055	1645	2350	2493.24	0.78	2957	2416	2382	2366	2332	2316	2375	2325	100	705	500	1450	5	1	20000000	501	10.22	0.41	12	0.17	245.00	6146.00	5170	20221108	-51.55	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	5170	-51.55	20221108	2325	7.74	20231024	1.01	N	228340	500	100 억	155353	N	N	N	N
15	20231030	110946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2400	50	2	2.13	14188055	5957	20.79	2360	2410	2355	3055	1645	2350	2381.75	0.78	3216	2416	2382	2366	2332	2316	2375	2325	100	705	500	1450	5	1	20000000	480	9.80	0.39	12	0.03	245.00	6146.00	5170	20221108	-53.58	2325	20231024	3.23	3800	-36.84	20230112	2325	3.23	20231024	5170	-53.58	20221108	2325	3.23	20231024	1.01	N	228340	500	100 억	155353	N	N	N	N
16	20231030	100942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2395	45	2	1.91	7497350	3164	11.04	2360	2395	2355	3055	1645	2350	2369.58	0.78	1838	2416	2382	2366	2332	2316	2375	2325	100	705	500	1450	5	1	20000000	479	9.78	0.39	12	0.02	245.00	6146.00	5170	20221108	-53.68	2325	20231024	3.01	3800	-36.97	20230112	2325	3.01	20231024	5170	-53.68	20221108	2325	3.01	20231024	1.01	N	228340	500	100 억	155353	N	N	N	N
17	20231030	090941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	10	2	0.43	1486350	628	2.19	2360	2375	2360	3055	1645	2350	2366.80	0.78	326	2416	2382	2366	2332	2316	2375	2325	100	705	500	1450	5	1	20000000	472	9.63	0.38	12	0.00	245.00	6146.00	5170	20221108	-54.35	2325	20231024	1.51	3800	-37.89	20230112	2325	1.51	20231024	5170	-54.35	20221108	2325	1.51	20231024	1.01	N	228340	500	100 억	155353	N	N	N	N
18	20231027	150943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2365	-10	5	-0.42	56941985	23963	109.27	2390	2400	2350	3085	1665	2375	2376.25	0.77	1274	2475	2425	2400	2350	2325	2412	2337	100	710	500	1470	5	1	20000000	473	9.65	0.38	12	0.12	245.00	6146.00	5170	20221108	-54.26	2325	20231024	1.72	3800	-37.76	20230112	2325	1.72	20231024	5170	-54.26	20221108	2325	1.72	20231024	1.02	N	228340	500	100 억	153481	N	N	N	N
19	20231027	140942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2370	-5	5	-0.21	46802535	19675	89.72	2390	2400	2350	3085	1665	2375	2378.78	0.77	817	2475	2425	2400	2350	2325	2412	2337	100	710	500	1470	5	1	20000000	474	9.67	0.39	12	0.10	245.00	6146.00	5170	20221108	-54.16	2325	20231024	1.94	3800	-37.63	20230112	2325	1.94	20231024	5170	-54.16	20221108	2325	1.94	20231024	1.02	N	228340	500	100 억	153481	N	N	N	N
20	20231027	130931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	-15	5	-0.63	42186845	17718	80.79	2390	2400	2350	3085	1665	2375	2381.02	0.77	964	2475	2425	2400	2350	2325	2412	2337	100	710	500	1470	5	1	20000000	472	9.63	0.38	12	0.09	245.00	6146.00	5170	20221108	-54.35	2325	20231024	1.51	3800	-37.89	20230112	2325	1.51	20231024	5170	-54.35	20221108	2325	1.51	20231024	1.02	N	228340	500	100 억	153481	N	N	N	N
21	20231027	120946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2390	15	2	0.63	32073815	13448	61.32	2390	2400	2365	3085	1665	2375	2385.02	0.77	922	2475	2425	2400	2350	2325	2412	2337	100	710	500	1470	5	1	20000000	478	9.76	0.39	12	0.07	245.00	6146.00	5170	20221108	-53.77	2325	20231024	2.80	3800	-37.11	20230112	2325	2.80	20231024	5170	-53.77	20221108	2325	2.80	20231024	1.02	N	228340	500	100 억	153481	N	N	N	N
22	20231027	110952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2390	15	2	0.63	27931235	11713	53.41	2390	2400	2365	3085	1665	2375	2384.64	0.77	741	2475	2425	2400	2350	2325	2412	2337	100	710	500	1470	5	1	20000000	478	9.76	0.39	12	0.06	245.00	6146.00	5170	20221108	-53.77	2325	20231024	2.80	3800	-37.11	20230112	2325	2.80	20231024	5170	-53.77	20221108	2325	2.80	20231024	1.02	N	228340	500	100 억	153481	N	N	N	N
23	20231027	100941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	0	3	0.00	19906630	8335	38.01	2390	2400	2375	3085	1665	2375	2388.32	0.77	105	2475	2425	2400	2350	2325	2412	2337	100	710	500	1470	5	1	20000000	475	9.69	0.39	12	0.04	245.00	6146.00	5170	20221108	-54.06	2325	20231024	2.15	3800	-37.50	20230112	2325	2.15	20231024	5170	-54.06	20221108	2325	2.15	20231024	1.02	N	228340	500	100 억	153481	N	N	N	N
24	20231027	090941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	10	2	0.42	4226440	1765	8.05	2390	2400	2385	3085	1665	2375	2394.58	0.77	644	2475	2425	2400	2350	2325	2412	2337	100	710	500	1470	5	1	20000000	477	9.73	0.39	12	0.01	245.00	6146.00	5170	20221108	-53.87	2325	20231024	2.58	3800	-37.24	20230112	2325	2.58	20231024	5170	-53.87	20221108	2325	2.58	20231024	1.02	N	228340	500	100 억	153481	N	N	N	N
25	20231026	160928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	-90	5	-3.65	52476515	21919	66.63	2450	2450	2375	3200	1730	2465	2394.12	0.77	-770	2588	2526	2478	2416	2368	2502	2392	100	735	500	1520	5	1	20000000	475	9.69	0.39	12	0.11	245.00	6146.00	5170	20221108	-54.06	2325	20231024	2.15	3800	-37.50	20230112	2325	2.15	20231024	5170	-54.06	20221108	2325	2.15	20231024	1.14	N	228340	500	100 억	154670	N	N	N	N
26	20231026	150928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	-80	5	-3.25	48480910	20241	61.53	2450	2450	2375	3200	1730	2465	2395.18	0.77	-773	2588	2526	2478	2416	2368	2502	2392	100	735	500	1520	5	1	20000000	477	9.73	0.39	12	0.10	245.00	6146.00	5170	20221108	-53.87	2325	20231024	2.58	3800	-37.24	20230112	2325	2.58	20231024	5170	-53.87	20221108	2325	2.58	20231024	1.14	N	228340	500	100 억	154670	N	N	N	N
27	20231026	140930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	-80	5	-3.25	44230180	18456	56.11	2450	2450	2375	3200	1730	2465	2396.52	0.77	-715	2588	2526	2478	2416	2368	2502	2392	100	735	500	1520	5	1	20000000	477	9.73	0.39	12	0.09	245.00	6146.00	5170	20221108	-53.87	2325	20231024	2.58	3800	-37.24	20230112	2325	2.58	20231024	5170	-53.87	20221108	2325	2.58	20231024	1.14	N	228340	500	100 억	154670	N	N	N	N
28	20231026	130928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2380	-85	5	-3.45	37625995	15683	47.68	2450	2450	2380	3200	1730	2465	2399.16	0.77	-813	2588	2526	2478	2416	2368	2502	2392	100	735	500	1520	5	1	20000000	476	9.71	0.39	12	0.08	245.00	6146.00	5170	20221108	-53.97	2325	20231024	2.37	3800	-37.37	20230112	2325	2.37	20231024	5170	-53.97	20221108	2325	2.37	20231024	1.14	N	228340	500	100 억	154670	N	N	N	N
29	20231026	120921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2410	-55	5	-2.23	27140860	11288	34.32	2450	2450	2390	3200	1730	2465	2404.40	0.77	-752	2588	2526	2478	2416	2368	2502	2392	100	735	500	1520	5	1	20000000	482	9.84	0.39	12	0.06	245.00	6146.00	5170	20221108	-53.38	2325	20231024	3.66	3800	-36.58	20230112	2325	3.66	20231024	5170	-53.38	20221108	2325	3.66	20231024	1.14	N	228340	500	100 억	154670	N	N	N	N
30	20231026	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2405	-60	5	-2.43	24878305	10346	31.45	2450	2450	2390	3200	1730	2465	2404.63	0.77	-1151	2588	2526	2478	2416	2368	2502	2392	100	735	500	1520	5	1	20000000	481	9.82	0.39	12	0.05	245.00	6146.00	5170	20221108	-53.48	2325	20231024	3.44	3800	-36.71	20230112	2325	3.44	20231024	5170	-53.48	20221108	2325	3.44	20231024	1.14	N	228340	500	100 억	154670	N	N	N	N
31	20231026	100931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2405	-60	5	-2.43	22622330	9407	28.60	2450	2450	2390	3200	1730	2465	2404.84	0.77	-1004	2588	2526	2478	2416	2368	2502	2392	100	735	500	1520	5	1	20000000	481	9.82	0.39	12	0.05	245.00	6146.00	5170	20221108	-53.48	2325	20231024	3.44	3800	-36.71	20230112	2325	3.44	20231024	5170	-53.48	20221108	2325	3.44	20231024	1.14	N	228340	500	100 억	154670	N	N	N	N
32	20231026	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2415	-50	5	-2.03	3385210	1395	4.24	2450	2450	2410	3200	1730	2465	2426.67	0.77	424	2588	2526	2478	2416	2368	2502	2392	100	735	500	1520	5	1	20000000	483	9.86	0.39	12	0.01	245.00	6146.00	5170	20221108	-53.29	2325	20231024	3.87	3800	-36.45	20230112	2325	3.87	20231024	5170	-53.29	20221108	2325	3.87	20231024	1.14	N	228340	500	100 억	154670	N	N	N	N
33	20231025	160931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2465	-55	5	-2.18	81784720	32895	14.40	2540	2540	2430	3275	1765	2520	2486.24	0.76	3580	2823	2671	2498	2346	2173	2585	2260	100	755	500	1560	5	1	20000000	493	10.06	0.40	12	0.16	245.00	6146.00	5170	20221108	-52.32	2325	20231024	6.02	3800	-35.13	20230112	2325	6.02	20231024	5170	-52.32	20221108	2325	6.02	20231024	1.15	N	228340	500	100 억	151090	N	N	N	N
34	20231025	150930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2465	-55	5	-2.18	80160465	32236	14.11	2540	2540	2430	3275	1765	2520	2486.67	0.76	3376	2823	2671	2498	2346	2173	2585	2260	100	755	500	1560	5	1	20000000	493	10.06	0.40	12	0.16	245.00	6146.00	5170	20221108	-52.32	2325	20231024	6.02	3800	-35.13	20230112	2325	6.02	20231024	5170	-52.32	20221108	2325	6.02	20231024	1.15	N	228340	500	100 억	151090	N	N	N	N
35	20231025	140924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2455	-65	5	-2.58	61205015	24480	10.71	2540	2540	2450	3275	1765	2520	2500.20	0.76	2948	2823	2671	2498	2346	2173	2585	2260	100	755	500	1560	5	1	20000000	491	10.02	0.40	12	0.12	245.00	6146.00	5170	20221108	-52.51	2325	20231024	5.59	3800	-35.39	20230112	2325	5.59	20231024	5170	-52.51	20221108	2325	5.59	20231024	1.15	N	228340	500	100 억	151090	N	N	N	N
36	20231025	130926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2465	-55	5	-2.18	53575615	21370	9.35	2540	2540	2460	3275	1765	2520	2507.05	0.76	2798	2823	2671	2498	2346	2173	2585	2260	100	755	500	1560	5	1	20000000	493	10.06	0.40	12	0.11	245.00	6146.00	5170	20221108	-52.32	2325	20231024	6.02	3800	-35.13	20230112	2325	6.02	20231024	5170	-52.32	20221108	2325	6.02	20231024	1.15	N	228340	500	100 억	151090	N	N	N	N
37	20231025	120927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2495	-25	5	-0.99	39638680	15736	6.89	2540	2540	2495	3275	1765	2520	2518.98	0.76	2497	2823	2671	2498	2346	2173	2585	2260	100	755	500	1560	5	1	20000000	499	10.18	0.41	12	0.08	245.00	6146.00	5170	20221108	-51.74	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	5170	-51.74	20221108	2325	7.31	20231024	1.15	N	228340	500	100 억	151090	N	N	N	N
38	20231025	110928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2515	-5	5	-0.20	33427320	13256	5.80	2540	2540	2500	3275	1765	2520	2521.67	0.76	1971	2823	2671	2498	2346	2173	2585	2260	100	755	500	1560	5	1	20000000	503	10.27	0.41	12	0.07	245.00	6146.00	5170	20221108	-51.35	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	5170	-51.35	20221108	2325	8.17	20231024	1.15	N	228340	500	100 억	151090	N	N	N	N
39	20231025	100930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2515	-5	5	-0.20	28935905	11464	5.02	2540	2540	2505	3275	1765	2520	2524.07	0.76	1496	2823	2671	2498	2346	2173	2585	2260	100	755	500	1560	5	1	20000000	503	10.27	0.41	12	0.06	245.00	6146.00	5170	20221108	-51.35	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	5170	-51.35	20221108	2325	8.17	20231024	1.15	N	228340	500	100 억	151090	N	N	N	N
40	20231025	090925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2525	5	2	0.20	15931835	6300	2.76	2540	2540	2520	3275	1765	2520	2528.86	0.76	964	2823	2671	2498	2346	2173	2585	2260	100	755	500	1560	5	1	20000000	505	10.31	0.41	12	0.03	245.00	6146.00	5170	20221108	-51.16	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	5170	-51.16	20221108	2325	8.60	20231024	1.15	N	228340	500	100 억	151090	N	N	N	N
41	20231024	160906	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2520	-75	5	-2.89	550650465	228407	1009.40	2595	2650	2325	3370	1820	2595	2410.54	0.75	1761	2671	2632	2591	2552	2511	2652	2572	100	775	500	1600	5	1	20000000	504	10.29	0.41	12	1.14	245.00	6146.00	5170	20221108	-51.26	2325	20231024	8.39	3800	-33.68	20230112	2325	8.39	20231024	5170	-51.26	20221108	2325	8.39	20231024	1.17	N	228340	500	100 억	149340	N	N	N	N
42	20231024	150920	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2485	-110	5	-4.24	543170060	225428	996.23	2595	2650	2325	3370	1820	2595	2409.51	0.75	1853	2671	2632	2591	2552	2511	2652	2572	100	775	500	1600	5	1	20000000	497	10.14	0.40	12	1.13	245.00	6146.00	5170	20221108	-51.93	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	5170	-51.93	20221108	2325	6.88	20231024	1.17	N	228340	500	100 억	149340	N	N	N	N
43	20231024	140904	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2475	-120	5	-4.62	523630970	217559	961.46	2595	2650	2325	3370	1820	2595	2406.85	0.75	2246	2671	2632	2591	2552	2511	2652	2572	100	775	500	1600	5	1	20000000	495	10.10	0.40	12	1.09	245.00	6146.00	5170	20221108	-52.13	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	5170	-52.13	20221108	2325	6.45	20231024	1.17	N	228340	500	100 억	149340	N	N	N	N
44	20231024	130909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2440	-155	5	-5.97	496855030	206682	913.39	2595	2650	2325	3370	1820	2595	2403.96	0.75	5629	2671	2632	2591	2552	2511	2652	2572	100	775	500	1600	5	1	20000000	488	9.96	0.40	12	1.03	245.00	6146.00	5170	20221108	-52.80	2325	20231024	4.95	3800	-35.79	20230112	2325	4.95	20231024	5170	-52.80	20221108	2325	4.95	20231024	1.17	N	228340	500	100 억	149340	N	N	N	N
45	20231024	120919	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2375	-220	5	-8.48	438858610	182529	806.65	2595	2650	2325	3370	1820	2595	2404.32	0.75	7188	2671	2632	2591	2552	2511	2652	2572	100	775	500	1600	5	1	20000000	475	9.69	0.39	12	0.91	245.00	6146.00	5170	20221108	-54.06	2325	20231024	2.15	3800	-37.50	20230112	2325	2.15	20231024	5170	-54.06	20221108	2325	2.15	20231024	1.17	N	228340	500	100 억	149340	N	N	N	N
46	20231024	110914	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2505	-90	5	-3.47	73039220	29067	128.46	2595	2650	2465	3370	1820	2595	2512.79	0.75	1299	2671	2632	2591	2552	2511	2652	2572	100	775	500	1600	5	1	20000000	501	10.22	0.41	12	0.15	245.00	6146.00	5170	20221108	-51.55	2465	20231024	1.62	3800	-34.08	20230112	2465	1.62	20231024	5170	-51.55	20221108	2465	1.62	20231024	1.17	N	228340	500	100 억	149340	N	N	N	N
47	20231024	100906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	-30	5	-1.16	10424840	4024	17.78	2595	2650	2565	3370	1820	2595	2590.67	0.75	-805	2671	2632	2591	2552	2511	2652	2572	100	775	500	1600	5	1	20000000	513	10.47	0.42	12	0.02	245.00	6146.00	5170	20221108	-50.39	2550	20231023	0.59	3800	-32.50	20230112	2550	0.59	20231023	5170	-50.39	20221108	2550	0.59	20231023	1.17	N	228340	500	100 억	149340	N	N	N	N
48	20231024	090914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2590	-5	5	-0.19	2854465	1100	4.86	2595	2600	2590	3370	1820	2595	2594.97	0.75	158	2671	2632	2591	2552	2511	2652	2572	100	775	500	1600	5	1	20000000	518	10.57	0.42	12	0.01	245.00	6146.00	5170	20221108	-49.90	2550	20231023	1.57	3800	-31.84	20230112	2550	1.57	20231023	5170	-49.90	20221108	2550	1.57	20231023	1.17	N	228340	500	100 억	149340	N	N	N	N
49	20231023	160859	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2595	-5	5	-0.19	58359980	22578	43.28	2585	2630	2550	3380	1820	2600	2584.82	0.74	1015	2786	2692	2646	2552	2506	2670	2530	100	780	500	1610	5	1	20000000	519	10.59	0.42	12	0.11	245.00	6146.00	5170	20221108	-49.81	2550	20231023	1.76	3800	-31.71	20230112	2550	1.76	20231023	5170	-49.81	20221108	2550	1.76	20231023	1.17	N	228340	500	100 억	148325	N	N	N	N
50	20231023	150905	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2575	-25	5	-0.96	45222245	17463	33.47	2585	2630	2575	3380	1820	2600	2589.60	0.74	1824	2786	2692	2646	2552	2506	2670	2530	100	780	500	1610	5	1	20000000	515	10.51	0.42	12	0.09	245.00	6146.00	5170	20221108	-50.19	2575	20231023	0.00	3800	-32.24	20230112	2575	0.00	20231023	5170	-50.19	20221108	2575	0.00	20231023	1.17	N	228340	500	100 억	148325	N	N	N	N
51	20231023	140903	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2580	-20	5	-0.77	43426275	16766	32.14	2585	2630	2580	3380	1820	2600	2590.14	0.74	1954	2786	2692	2646	2552	2506	2670	2530	100	780	500	1610	5	1	20000000	516	10.53	0.42	12	0.08	245.00	6146.00	5170	20221108	-50.10	2580	20231023	0.00	3800	-32.11	20230112	2580	0.00	20231023	5170	-50.10	20221108	2580	0.00	20231023	1.17	N	228340	500	100 억	148325	N	N	N	N
52	20231023	130909	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2610	10	2	0.38	36504120	14087	27.00	2585	2630	2580	3380	1820	2600	2591.33	0.74	2104	2786	2692	2646	2552	2506	2670	2530	100	780	500	1610	5	1	20000000	522	10.65	0.42	12	0.07	245.00	6146.00	5170	20221108	-49.52	2580	20231023	1.16	3800	-31.32	20230112	2580	1.16	20231023	5170	-49.52	20221108	2580	1.16	20231023	1.17	N	228340	500	100 억	148325	N	N	N	N
53	20231023	120900	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2600	0	3	0.00	34437300	13294	25.48	2585	2630	2580	3380	1820	2600	2590.44	0.74	2556	2786	2692	2646	2552	2506	2670	2530	100	780	500	1610	5	1	20000000	520	10.61	0.42	12	0.07	245.00	6146.00	5170	20221108	-49.71	2580	20231023	0.78	3800	-31.58	20230112	2580	0.78	20231023	5170	-49.71	20221108	2580	0.78	20231023	1.17	N	228340	500	100 억	148325	N	N	N	N
54	20231023	110857	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2605	5	2	0.19	16580485	6394	12.26	2585	2630	2580	3380	1820	2600	2593.13	0.74	1323	2786	2692	2646	2552	2506	2670	2530	100	780	500	1610	5	1	20000000	521	10.63	0.42	12	0.03	245.00	6146.00	5170	20221108	-49.61	2580	20231023	0.97	3800	-31.45	20230112	2580	0.97	20231023	5170	-49.61	20221108	2580	0.97	20231023	1.17	N	228340	500	100 억	148325	N	N	N	N
55	20231023	100851	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2595	-5	5	-0.19	11892435	4583	8.78	2585	2630	2580	3380	1820	2600	2594.90	0.74	592	2786	2692	2646	2552	2506	2670	2530	100	780	500	1610	5	1	20000000	519	10.59	0.42	12	0.02	245.00	6146.00	5170	20221108	-49.81	2580	20231023	0.58	3800	-31.71	20230112	2580	0.58	20231023	5170	-49.81	20221108	2580	0.58	20231023	1.17	N	228340	500	100 억	148325	N	N	N	N
56	20231023	090911	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	2600	0	3	0.00	6832580	2636	5.05	2585	2605	2585	3380	1820	2600	2592.03	0.74	330	2786	2692	2646	2552	2506	2670	2530	100	780	500	1610	5	1	20000000	520	10.61	0.42	12	0.01	245.00	6146.00	5170	20221108	-49.71	2585	20231023	0.58	3800	-31.58	20230112	2585	0.58	20231023	5170	-49.71	20221108	2585	0.58	20231023	1.17	N	228340	500	100 억	148325	N	N	N	N
57	20231020	160856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2600	-150	5	-5.45	137034370	51802	337.47	2735	2740	2600	3575	1925	2750	2645.35	0.77	-6273	2863	2806	2738	2681	2613	2772	2647	100	825	500	1700	5	1	20000000	520	10.61	0.42	12	0.26	245.00	6146.00	5170	20221108	-49.71	2600	20231020	0.00	3800	-31.58	20230112	2600	0.00	20231020	5170	-49.71	20221108	2600	0.00	20231020	1.19	N	228340	500	100 억	154598	N	N	N	N
58	20231020	150856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2660	-90	5	-3.27	106107440	39950	260.26	2735	2740	2600	3575	1925	2750	2656.01	0.77	-6272	2863	2806	2738	2681	2613	2772	2647	100	825	500	1700	5	1	20000000	532	10.86	0.43	12	0.20	245.00	6146.00	5170	20221108	-48.55	2600	20231020	2.31	3800	-30.00	20230112	2600	2.31	20231020	5170	-48.55	20221108	2600	2.31	20231020	1.19	N	228340	500	100 억	154598	N	N	N	N
59	20231020	140904	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2700	-50	5	-1.82	93159305	35102	228.68	2735	2740	2600	3575	1925	2750	2653.96	0.77	-5593	2863	2806	2738	2681	2613	2772	2647	100	825	500	1700	5	1	20000000	540	11.02	0.44	12	0.18	245.00	6146.00	5170	20221108	-47.78	2600	20231020	3.85	3800	-28.95	20230112	2600	3.85	20231020	5170	-47.78	20221108	2600	3.85	20231020	1.19	N	228340	500	100 억	154598	N	N	N	N
60	20231020	130840	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2685	-65	5	-2.36	89073670	33586	218.80	2735	2740	2600	3575	1925	2750	2652.11	0.77	-6035	2863	2806	2738	2681	2613	2772	2647	100	825	500	1700	5	1	20000000	537	10.96	0.44	12	0.17	245.00	6146.00	5170	20221108	-48.07	2600	20231020	3.27	3800	-29.34	20230112	2600	3.27	20231020	5170	-48.07	20221108	2600	3.27	20231020	1.19	N	228340	500	100 억	154598	N	N	N	N
61	20231020	120849	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2670	-80	5	-2.91	88131970	33234	216.51	2735	2740	2600	3575	1925	2750	2651.86	0.77	-6258	2863	2806	2738	2681	2613	2772	2647	100	825	500	1700	5	1	20000000	534	10.90	0.43	12	0.17	245.00	6146.00	5170	20221108	-48.36	2600	20231020	2.69	3800	-29.74	20230112	2600	2.69	20231020	5170	-48.36	20221108	2600	2.69	20231020	1.19	N	228340	500	100 억	154598	N	N	N	N
62	20231020	110859	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2655	-95	5	-3.45	77424070	29200	190.23	2735	2740	2600	3575	1925	2750	2651.51	0.77	-4284	2863	2806	2738	2681	2613	2772	2647	100	825	500	1700	5	1	20000000	531	10.84	0.43	12	0.15	245.00	6146.00	5170	20221108	-48.65	2600	20231020	2.12	3800	-30.13	20230112	2600	2.12	20231020	5170	-48.65	20221108	2600	2.12	20231020	1.19	N	228340	500	100 억	154598	N	N	N	N
63	20231020	100850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2675	-75	5	-2.73	43717165	16366	106.62	2735	2740	2640	3575	1925	2750	2671.22	0.77	-3609	2863	2806	2738	2681	2613	2772	2647	100	825	500	1700	5	1	20000000	535	10.92	0.44	12	0.08	245.00	6146.00	5170	20221108	-48.26	2600	20231005	2.88	3800	-29.61	20230112	2600	2.88	20231005	5170	-48.26	20221108	2600	2.88	20231005	1.19	N	228340	500	100 억	154598	N	N	N	N
64	20231020	090850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2700	-50	5	-1.82	4629405	1707	11.12	2735	2740	2700	3575	1925	2750	2712.01	0.77	-1576	2863	2806	2738	2681	2613	2772	2647	100	825	500	1700	5	1	20000000	540	11.02	0.44	12	0.01	245.00	6146.00	5170	20221108	-47.78	2600	20231005	3.85	3800	-28.95	20230112	2600	3.85	20231005	5170	-47.78	20221108	2600	3.85	20231005	1.19	N	228340	500	100 억	154598	N	N	N	N
65	20231019	160848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2750	-45	5	-1.61	41896490	15346	112.35	2795	2795	2670	3630	1960	2795	2730.12	0.79	-2568	3011	2902	2831	2722	2651	2867	2687	100	835	500	1730	5	1	20000000	550	11.22	0.45	12	0.08	245.00	6146.00	5170	20221108	-46.81	2600	20231005	5.77	3800	-27.63	20230112	2600	5.77	20231005	5170	-46.81	20221108	2600	5.77	20231005	1.20	N	228340	500	100 억	157530	N	N	N	N
66	20231019	150840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2750	-45	5	-1.61	20922525	7605	55.68	2795	2795	2730	3630	1960	2795	2751.15	0.79	-1450	3011	2902	2831	2722	2651	2867	2687	100	835	500	1730	5	1	20000000	550	11.22	0.45	12	0.04	245.00	6146.00	5170	20221108	-46.81	2600	20231005	5.77	3800	-27.63	20230112	2600	5.77	20231005	5170	-46.81	20221108	2600	5.77	20231005	1.20	N	228340	500	100 억	157530	N	N	N	N
67	20231019	140852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2755	-40	5	-1.43	16390500	5955	43.60	2795	2795	2730	3630	1960	2795	2752.39	0.79	-1177	3011	2902	2831	2722	2651	2867	2687	100	835	500	1730	5	1	20000000	551	11.24	0.45	12	0.03	245.00	6146.00	5170	20221108	-46.71	2600	20231005	5.96	3800	-27.50	20230112	2600	5.96	20231005	5170	-46.71	20221108	2600	5.96	20231005	1.20	N	228340	500	100 억	157530	N	N	N	N
68	20231019	130843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2750	-45	5	-1.61	15934700	5789	42.38	2795	2795	2730	3630	1960	2795	2752.58	0.79	-1170	3011	2902	2831	2722	2651	2867	2687	100	835	500	1730	5	1	20000000	550	11.22	0.45	12	0.03	245.00	6146.00	5170	20221108	-46.81	2600	20231005	5.77	3800	-27.63	20230112	2600	5.77	20231005	5170	-46.81	20221108	2600	5.77	20231005	1.20	N	228340	500	100 억	157530	N	N	N	N
69	20231019	120850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2745	-50	5	-1.79	13124330	4767	34.90	2795	2795	2730	3630	1960	2795	2753.16	0.79	-1123	3011	2902	2831	2722	2651	2867	2687	100	835	500	1730	5	1	20000000	549	11.20	0.45	12	0.02	245.00	6146.00	5170	20221108	-46.91	2600	20231005	5.58	3800	-27.76	20230112	2600	5.58	20231005	5170	-46.91	20221108	2600	5.58	20231005	1.20	N	228340	500	100 억	157530	N	N	N	N
70	20231019	110844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2770	-25	5	-0.89	5534390	2001	14.65	2795	2795	2745	3630	1960	2795	2765.81	0.79	-886	3011	2902	2831	2722	2651	2867	2687	100	835	500	1730	5	1	20000000	554	11.31	0.45	12	0.01	245.00	6146.00	5170	20221108	-46.42	2600	20231005	6.54	3800	-27.11	20230112	2600	6.54	20231005	5170	-46.42	20221108	2600	6.54	20231005	1.20	N	228340	500	100 억	157530	N	N	N	N
71	20231019	100838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2775	-20	5	-0.72	4579050	1657	12.13	2795	2795	2745	3630	1960	2795	2763.46	0.79	-845	3011	2902	2831	2722	2651	2867	2687	100	835	500	1730	5	1	20000000	555	11.33	0.45	12	0.01	245.00	6146.00	5170	20221108	-46.32	2600	20231005	6.73	3800	-26.97	20230112	2600	6.73	20231005	5170	-46.32	20221108	2600	6.73	20231005	1.20	N	228340	500	100 억	157530	N	N	N	N
72	20231019	090848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2750	-45	5	-1.61	2063300	747	5.47	2795	2795	2750	3630	1960	2795	2762.12	0.79	-659	3011	2902	2831	2722	2651	2867	2687	100	835	500	1730	5	1	20000000	550	11.22	0.45	12	0.00	245.00	6146.00	5170	20221108	-46.81	2600	20231005	5.77	3800	-27.63	20230112	2600	5.77	20231005	5170	-46.81	20221108	2600	5.77	20231005	1.20	N	228340	500	100 억	157530	N	N	N	N
73	20231018	160852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2795	-10	5	-0.36	38320605	13659	106.15	2805	2940	2760	3645	1965	2805	2805.52	0.79	-1244	2841	2822	2786	2767	2731	2832	2777	100	840	500	1730	5	1	20000000	559	11.41	0.45	12	0.07	245.00	6146.00	5170	20221108	-45.94	2600	20231005	7.50	3800	-26.45	20230112	2600	7.50	20231005	5170	-45.94	20221108	2600	7.50	20231005	1.17	N	228340	500	100 억	158774	N	N	N	N
74	20231018	150842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2770	-35	5	-1.25	34815770	12398	96.35	2805	2940	2765	3645	1965	2805	2808.18	0.79	-1175	2841	2822	2786	2767	2731	2832	2777	100	840	500	1730	5	1	20000000	554	11.31	0.45	12	0.06	245.00	6146.00	5170	20221108	-46.42	2600	20231005	6.54	3800	-27.11	20230112	2600	6.54	20231005	5170	-46.42	20221108	2600	6.54	20231005	1.17	N	228340	500	100 억	158774	N	N	N	N
75	20231018	140830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2780	-25	5	-0.89	31075765	11050	85.87	2805	2940	2775	3645	1965	2805	2812.29	0.79	-286	2841	2822	2786	2767	2731	2832	2777	100	840	500	1730	5	1	20000000	556	11.35	0.45	12	0.06	245.00	6146.00	5170	20221108	-46.23	2600	20231005	6.92	3800	-26.84	20230112	2600	6.92	20231005	5170	-46.23	20221108	2600	6.92	20231005	1.17	N	228340	500	100 억	158774	N	N	N	N
76	20231018	130828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2795	-10	5	-0.36	30002140	10664	82.87	2805	2940	2775	3645	1965	2805	2813.40	0.79	-58	2841	2822	2786	2767	2731	2832	2777	100	840	500	1730	5	1	20000000	559	11.41	0.45	12	0.05	245.00	6146.00	5170	20221108	-45.94	2600	20231005	7.50	3800	-26.45	20230112	2600	7.50	20231005	5170	-45.94	20221108	2600	7.50	20231005	1.17	N	228340	500	100 억	158774	N	N	N	N
77	20231018	120844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2795	-10	5	-0.36	29680300	10549	81.98	2805	2940	2775	3645	1965	2805	2813.57	0.79	-16	2841	2822	2786	2767	2731	2832	2777	100	840	500	1730	5	1	20000000	559	11.41	0.45	12	0.05	245.00	6146.00	5170	20221108	-45.94	2600	20231005	7.50	3800	-26.45	20230112	2600	7.50	20231005	5170	-45.94	20221108	2600	7.50	20231005	1.17	N	228340	500	100 억	158774	N	N	N	N
78	20231018	110836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2805	0	3	0.00	22988875	8146	63.30	2805	2940	2790	3645	1965	2805	2822.11	0.79	293	2841	2822	2786	2767	2731	2832	2777	100	840	500	1730	5	1	20000000	561	11.45	0.46	12	0.04	245.00	6146.00	5170	20221108	-45.74	2600	20231005	7.88	3800	-26.18	20230112	2600	7.88	20231005	5170	-45.74	20221108	2600	7.88	20231005	1.17	N	228340	500	100 억	158774	N	N	N	N
79	20231018	100847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2795	-10	5	-0.36	10557075	3723	28.93	2805	2940	2795	3645	1965	2805	2835.64	0.79	101	2841	2822	2786	2767	2731	2832	2777	100	840	500	1730	5	1	20000000	559	11.41	0.45	12	0.02	245.00	6146.00	5170	20221108	-45.94	2600	20231005	7.50	3800	-26.45	20230112	2600	7.50	20231005	5170	-45.94	20221108	2600	7.50	20231005	1.17	N	228340	500	100 억	158774	N	N	N	N
80	20231018	090832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2805	0	3	0.00	134890	48	0.37	2805	2820	2800	3645	1965	2805	2810.21	0.79	-1	2841	2822	2786	2767	2731	2832	2777	100	840	500	1730	5	1	20000000	561	11.45	0.46	12	0.00	245.00	6146.00	5170	20221108	-45.74	2600	20231005	7.88	3800	-26.18	20230112	2600	7.88	20231005	5170	-45.74	20221108	2600	7.88	20231005	1.17	N	228340	500	100 억	158774	N	N	N	N
81	20231017	160835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2805	45	2	1.63	35588135	12867	83.58	2765	2805	2750	3585	1935	2760	2765.85	0.79	1634	2886	2822	2761	2697	2636	2792	2667	100	825	500	1710	5	1	20000000	561	11.45	0.46	12	0.06	245.00	6146.00	5170	20221108	-45.74	2600	20231005	7.88	3800	-26.18	20230112	2600	7.88	20231005	5170	-45.74	20221108	2600	7.88	20231005	1.18	N	228340	500	100 억	157143	N	N	N	N
82	20231017	150843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2780	20	2	0.72	32135655	11630	75.54	2765	2790	2750	3585	1935	2760	2763.17	0.79	1698	2886	2822	2761	2697	2636	2792	2667	100	825	500	1710	5	1	20000000	556	11.35	0.45	12	0.06	245.00	6146.00	5170	20221108	-46.23	2600	20231005	6.92	3800	-26.84	20230112	2600	6.92	20231005	5170	-46.23	20221108	2600	6.92	20231005	1.18	N	228340	500	100 억	157143	N	N	N	N
83	20231017	140844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2765	5	2	0.18	29901545	10825	70.32	2765	2790	2750	3585	1935	2760	2762.27	0.79	1644	2886	2822	2761	2697	2636	2792	2667	100	825	500	1710	5	1	20000000	553	11.29	0.45	12	0.05	245.00	6146.00	5170	20221108	-46.52	2600	20231005	6.35	3800	-27.24	20230112	2600	6.35	20231005	5170	-46.52	20221108	2600	6.35	20231005	1.18	N	228340	500	100 억	157143	N	N	N	N
84	20231017	130837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2775	15	2	0.54	28199215	10210	66.32	2765	2790	2750	3585	1935	2760	2761.92	0.79	1688	2886	2822	2761	2697	2636	2792	2667	100	825	500	1710	5	1	20000000	555	11.33	0.45	12	0.05	245.00	6146.00	5170	20221108	-46.32	2600	20231005	6.73	3800	-26.97	20230112	2600	6.73	20231005	5170	-46.32	20221108	2600	6.73	20231005	1.18	N	228340	500	100 억	157143	N	N	N	N
85	20231017	120840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2760	0	3	0.00	25619270	9279	60.27	2765	2790	2750	3585	1935	2760	2760.99	0.79	1436	2886	2822	2761	2697	2636	2792	2667	100	825	500	1710	5	1	20000000	552	11.27	0.45	12	0.05	245.00	6146.00	5170	20221108	-46.62	2600	20231005	6.15	3800	-27.37	20230112	2600	6.15	20231005	5170	-46.62	20221108	2600	6.15	20231005	1.18	N	228340	500	100 억	157143	N	N	N	N
86	20231017	110831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2760	0	3	0.00	23581655	8541	55.48	2765	2790	2750	3585	1935	2760	2760.99	0.79	1301	2886	2822	2761	2697	2636	2792	2667	100	825	500	1710	5	1	20000000	552	11.27	0.45	12	0.04	245.00	6146.00	5170	20221108	-46.62	2600	20231005	6.15	3800	-27.37	20230112	2600	6.15	20231005	5170	-46.62	20221108	2600	6.15	20231005	1.18	N	228340	500	100 억	157143	N	N	N	N
87	20231017	100824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2765	5	2	0.18	8249430	2981	19.36	2765	2790	2760	3585	1935	2760	2767.34	0.79	847	2886	2822	2761	2697	2636	2792	2667	100	825	500	1710	5	1	20000000	553	11.29	0.45	12	0.01	245.00	6146.00	5170	20221108	-46.52	2600	20231005	6.35	3800	-27.24	20230112	2600	6.35	20231005	5170	-46.52	20221108	2600	6.35	20231005	1.18	N	228340	500	100 억	157143	N	N	N	N
88	20231017	090833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2770	10	2	0.36	755315	273	1.77	2765	2785	2760	3585	1935	2760	2766.72	0.79	125	2886	2822	2761	2697	2636	2792	2667	100	825	500	1710	5	1	20000000	554	11.31	0.45	12	0.00	245.00	6146.00	5170	20221108	-46.42	2600	20231005	6.54	3800	-27.11	20230112	2600	6.54	20231005	5170	-46.42	20221108	2600	6.54	20231005	1.18	N	228340	500	100 억	157143	N	N	N	N
89	20231016	160833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2760	-55	5	-1.95	42704400	15395	242.29	2825	2825	2700	3655	1975	2815	2773.91	0.79	-1484	2868	2841	2828	2801	2788	2835	2795	100	840	500	1740	5	1	20000000	552	11.27	0.45	12	0.08	245.00	6146.00	5170	20221108	-46.62	2600	20231005	6.15	3800	-27.37	20230112	2600	6.15	20231005	5170	-46.62	20221108	2600	6.15	20231005	1.17	N	228340	500	100 억	158989	N	N	N	N
90	20231016	150833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2765	-50	5	-1.78	40407350	14565	229.23	2825	2825	2700	3655	1975	2815	2774.28	0.79	-1426	2868	2841	2828	2801	2788	2835	2795	100	840	500	1740	5	1	20000000	553	11.29	0.45	12	0.07	245.00	6146.00	5170	20221108	-46.52	2600	20231005	6.35	3800	-27.24	20230112	2600	6.35	20231005	5170	-46.52	20221108	2600	6.35	20231005	1.17	N	228340	500	100 억	158989	N	N	N	N
91	20231016	140835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2760	-55	5	-1.95	26365235	9476	149.13	2825	2825	2700	3655	1975	2815	2782.32	0.79	-844	2868	2841	2828	2801	2788	2835	2795	100	840	500	1740	5	1	20000000	552	11.27	0.45	12	0.05	245.00	6146.00	5170	20221108	-46.62	2600	20231005	6.15	3800	-27.37	20230112	2600	6.15	20231005	5170	-46.62	20221108	2600	6.15	20231005	1.17	N	228340	500	100 억	158989	N	N	N	N
92	20231016	130828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2785	-30	5	-1.07	22289005	8003	125.95	2825	2825	2700	3655	1975	2815	2785.08	0.79	-306	2868	2841	2828	2801	2788	2835	2795	100	840	500	1740	5	1	20000000	557	11.37	0.45	12	0.04	245.00	6146.00	5170	20221108	-46.13	2600	20231005	7.12	3800	-26.71	20230112	2600	7.12	20231005	5170	-46.13	20221108	2600	7.12	20231005	1.17	N	228340	500	100 억	158989	N	N	N	N
93	20231016	120828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2820	5	2	0.18	15148185	5438	85.58	2825	2825	2700	3655	1975	2815	2785.62	0.79	-713	2868	2841	2828	2801	2788	2835	2795	100	840	500	1740	5	1	20000000	564	11.51	0.46	12	0.03	245.00	6146.00	5170	20221108	-45.45	2600	20231005	8.46	3800	-25.79	20230112	2600	8.46	20231005	5170	-45.45	20221108	2600	8.46	20231005	1.17	N	228340	500	100 억	158989	N	N	N	N
94	20231016	110824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	-25	5	-0.89	10763350	3879	61.05	2825	2825	2700	3655	1975	2815	2774.77	0.79	-491	2868	2841	2828	2801	2788	2835	2795	100	840	500	1740	5	1	20000000	558	11.39	0.45	12	0.02	245.00	6146.00	5170	20221108	-46.03	2600	20231005	7.31	3800	-26.58	20230112	2600	7.31	20231005	5170	-46.03	20221108	2600	7.31	20231005	1.17	N	228340	500	100 억	158989	N	N	N	N
95	20231016	100819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2805	-10	5	-0.36	8416435	3035	47.77	2825	2825	2700	3655	1975	2815	2773.13	0.79	-480	2868	2841	2828	2801	2788	2835	2795	100	840	500	1740	5	1	20000000	561	11.45	0.46	12	0.02	245.00	6146.00	5170	20221108	-45.74	2600	20231005	7.88	3800	-26.18	20230112	2600	7.88	20231005	5170	-45.74	20221108	2600	7.88	20231005	1.17	N	228340	500	100 억	158989	N	N	N	N
96	20231016	090821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	-25	5	-0.89	5861425	2121	33.38	2825	2825	2700	3655	1975	2815	2763.52	0.79	-209	2868	2841	2828	2801	2788	2835	2795	100	840	500	1740	5	1	20000000	558	11.39	0.45	12	0.01	245.00	6146.00	5170	20221108	-46.03	2600	20231005	7.31	3800	-26.58	20230112	2600	7.31	20231005	5170	-46.03	20221108	2600	7.31	20231005	1.17	N	228340	500	100 억	158989	N	N	N	N
97	20231012	160846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2825	15	2	0.53	30162270	10615	113.48	2835	2875	2825	3650	1970	2810	2841.48	0.80	1263	2916	2862	2836	2782	2756	2850	2770	100	840	500	1740	5	1	20000000	565	11.53	0.46	12	0.05	245.00	6146.00	5170	20221108	-45.36	2600	20231005	8.65	3800	-25.66	20230112	2600	8.65	20231005	5170	-45.36	20221108	2600	8.65	20231005	1.11	N	228340	500	100 억	159050	N	N	N	N
98	20231012	150827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2855	45	2	1.60	23042720	8103	86.63	2835	2875	2825	3650	1970	2810	2843.73	0.80	1191	2916	2862	2836	2782	2756	2850	2770	100	840	500	1740	5	1	20000000	571	11.65	0.46	12	0.04	245.00	6146.00	5170	20221108	-44.78	2600	20231005	9.81	3800	-24.87	20230112	2600	9.81	20231005	5170	-44.78	20221108	2600	9.81	20231005	1.11	N	228340	500	100 억	159050	N	N	N	N
99	20231012	140828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2865	55	2	1.96	22165740	7795	83.33	2835	2875	2825	3650	1970	2810	2843.58	0.80	1193	2916	2862	2836	2782	2756	2850	2770	100	840	500	1740	5	1	20000000	573	11.69	0.47	12	0.04	245.00	6146.00	5170	20221108	-44.58	2600	20231005	10.19	3800	-24.61	20230112	2600	10.19	20231005	5170	-44.58	20221108	2600	10.19	20231005	1.11	N	228340	500	100 억	159050	N	N	N	N
100	20231012	130828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2850	40	2	1.42	20958320	7372	78.81	2835	2875	2825	3650	1970	2810	2842.96	0.80	1196	2916	2862	2836	2782	2756	2850	2770	100	840	500	1740	5	1	20000000	570	11.63	0.46	12	0.04	245.00	6146.00	5170	20221108	-44.87	2600	20231005	9.62	3800	-25.00	20230112	2600	9.62	20231005	5170	-44.87	20221108	2600	9.62	20231005	1.11	N	228340	500	100 억	159050	N	N	N	N
101	20231012	120837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2845	35	2	1.25	20551070	7229	77.28	2835	2875	2825	3650	1970	2810	2842.86	0.80	1225	2916	2862	2836	2782	2756	2850	2770	100	840	500	1740	5	1	20000000	569	11.61	0.46	12	0.04	245.00	6146.00	5170	20221108	-44.97	2600	20231005	9.42	3800	-25.13	20230112	2600	9.42	20231005	5170	-44.97	20221108	2600	9.42	20231005	1.11	N	228340	500	100 억	159050	N	N	N	N
102	20231012	110836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2865	55	2	1.96	19819015	6973	74.55	2835	2875	2825	3650	1970	2810	2842.25	0.80	1304	2916	2862	2836	2782	2756	2850	2770	100	840	500	1740	5	1	20000000	573	11.69	0.47	12	0.03	245.00	6146.00	5170	20221108	-44.58	2600	20231005	10.19	3800	-24.61	20230112	2600	10.19	20231005	5170	-44.58	20221108	2600	10.19	20231005	1.11	N	228340	500	100 억	159050	N	N	N	N
103	20231012	100830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2845	35	2	1.25	18228165	6418	68.61	2835	2860	2825	3650	1970	2810	2840.16	0.80	1482	2916	2862	2836	2782	2756	2850	2770	100	840	500	1740	5	1	20000000	569	11.61	0.46	12	0.03	245.00	6146.00	5170	20221108	-44.97	2600	20231005	9.42	3800	-25.13	20230112	2600	9.42	20231005	5170	-44.97	20221108	2600	9.42	20231005	1.11	N	228340	500	100 억	159050	N	N	N	N
104	20231012	090837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2845	35	2	1.25	1163650	410	4.38	2835	2845	2835	3650	1970	2810	2838.17	0.80	319	2916	2862	2836	2782	2756	2850	2770	100	840	500	1740	5	1	20000000	569	11.61	0.46	12	0.00	245.00	6146.00	5170	20221108	-44.97	2600	20231005	9.42	3800	-25.13	20230112	2600	9.42	20231005	5170	-44.97	20221108	2600	9.42	20231005	1.11	N	228340	500	100 억	159050	N	N	N	N
105	20231011	160825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2810	20	2	0.72	26583610	9347	44.26	2820	2890	2810	3625	1955	2790	2844.08	0.80	-129	2943	2866	2828	2751	2713	2847	2732	100	835	500	1720	5	1	20000000	562	11.47	0.46	12	0.05	245.00	6146.00	5170	20221108	-45.65	2600	20221006	8.08	3800	-26.05	20230112	2600	8.08	20231005	5170	-45.65	20221108	2600	8.08	20231005	1.11	N	228340	500	100 억	159179	N	N	N	N
106	20231011	150830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	70	2	2.51	20691345	7265	34.40	2820	2890	2815	3625	1955	2790	2848.09	0.80	-80	2943	2866	2828	2751	2713	2847	2732	100	835	500	1720	5	1	20000000	572	11.67	0.47	12	0.04	245.00	6146.00	5170	20221108	-44.68	2600	20221006	10.00	3800	-24.74	20230112	2600	10.00	20231005	5170	-44.68	20221108	2600	10.00	20231005	1.11	N	228340	500	100 억	159179	N	N	N	N
107	20231011	140834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	70	2	2.51	20634145	7245	34.31	2820	2890	2815	3625	1955	2790	2848.05	0.80	-80	2943	2866	2828	2751	2713	2847	2732	100	835	500	1720	5	1	20000000	572	11.67	0.47	12	0.04	245.00	6146.00	5170	20221108	-44.68	2600	20221006	10.00	3800	-24.74	20230112	2600	10.00	20231005	5170	-44.68	20221108	2600	10.00	20231005	1.11	N	228340	500	100 억	159179	N	N	N	N
108	20231011	130823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2865	75	2	2.69	20407960	7166	33.93	2820	2890	2815	3625	1955	2790	2847.89	0.80	-80	2943	2866	2828	2751	2713	2847	2732	100	835	500	1720	5	1	20000000	573	11.69	0.47	12	0.04	245.00	6146.00	5170	20221108	-44.58	2600	20221006	10.19	3800	-24.61	20230112	2600	10.19	20231005	5170	-44.58	20221108	2600	10.19	20231005	1.11	N	228340	500	100 억	159179	N	N	N	N
109	20231011	120840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2845	55	2	1.97	14450770	5077	24.04	2820	2890	2815	3625	1955	2790	2846.32	0.80	167	2943	2866	2828	2751	2713	2847	2732	100	835	500	1720	5	1	20000000	569	11.61	0.46	12	0.03	245.00	6146.00	5170	20221108	-44.97	2600	20221006	9.42	3800	-25.13	20230112	2600	9.42	20231005	5170	-44.97	20221108	2600	9.42	20231005	1.11	N	228340	500	100 억	159179	N	N	N	N
110	20231011	110833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2825	35	2	1.25	11952095	4194	19.86	2820	2890	2815	3625	1955	2790	2849.81	0.80	-12	2943	2866	2828	2751	2713	2847	2732	100	835	500	1720	5	1	20000000	565	11.53	0.46	12	0.02	245.00	6146.00	5170	20221108	-45.36	2600	20221006	8.65	3800	-25.66	20230112	2600	8.65	20231005	5170	-45.36	20221108	2600	8.65	20231005	1.11	N	228340	500	100 억	159179	N	N	N	N
111	20231011	100827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	70	2	2.51	7474920	2612	12.37	2820	2890	2820	3625	1955	2790	2861.76	0.80	-56	2943	2866	2828	2751	2713	2847	2732	100	835	500	1720	5	1	20000000	572	11.67	0.47	12	0.01	245.00	6146.00	5170	20221108	-44.68	2600	20221006	10.00	3800	-24.74	20230112	2600	10.00	20231005	5170	-44.68	20221108	2600	10.00	20231005	1.11	N	228340	500	100 억	159179	N	N	N	N
112	20231011	090831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2830	40	2	1.43	256915	91	0.43	2820	2830	2820	3625	1955	2790	2823.24	0.80	-4	2943	2866	2828	2751	2713	2847	2732	100	835	500	1720	5	1	20000000	566	11.55	0.46	12	0.00	245.00	6146.00	5170	20221108	-45.26	2600	20221006	8.85	3800	-25.53	20230112	2600	8.85	20231005	5170	-45.26	20221108	2600	8.85	20231005	1.11	N	228340	500	100 억	159179	N	N	N	N
113	20231010	161437	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	-10	5	-0.36	59910195	21104	137.67	2800	2905	2790	3640	1960	2800	2838.81	0.80	-1418	2910	2855	2755	2700	2600	2882	2727	100	840	500	1730	5	1	20000000	558	11.39	0.45	12	0.11	245.00	6146.00	5170	20221108	-46.03	2580	20221005	8.14	3800	-26.58	20230112	2600	7.31	20231005	5170	-46.03	20221108	2600	7.31	20231005	1.13	N	228340	500	100 억	160948	N	N	N	N
114	20231010	150820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2845	45	2	1.61	58512295	20603	134.41	2800	2905	2800	3640	1960	2800	2839.99	0.80	-1419	2910	2855	2755	2700	2600	2882	2727	100	840	500	1730	5	1	20000000	569	11.61	0.46	12	0.10	245.00	6146.00	5170	20221108	-44.97	2580	20221005	10.27	3800	-25.13	20230112	2600	9.42	20231005	5170	-44.97	20221108	2600	9.42	20231005	1.13	N	228340	500	100 억	160948	N	N	N	N
115	20231010	140825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2825	25	2	0.89	48261045	16977	110.75	2800	2905	2800	3640	1960	2800	2842.73	0.80	-1678	2910	2855	2755	2700	2600	2882	2727	100	840	500	1730	5	1	20000000	565	11.53	0.46	12	0.08	245.00	6146.00	5170	20221108	-45.36	2580	20221005	9.50	3800	-25.66	20230112	2600	8.65	20231005	5170	-45.36	20221108	2600	8.65	20231005	1.13	N	228340	500	100 억	160948	N	N	N	N
116	20231010	130817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2820	20	2	0.71	37736365	13250	86.44	2800	2905	2800	3640	1960	2800	2848.03	0.80	-1361	2910	2855	2755	2700	2600	2882	2727	100	840	500	1730	5	1	20000000	564	11.51	0.46	12	0.07	245.00	6146.00	5170	20221108	-45.45	2580	20221005	9.30	3800	-25.79	20230112	2600	8.46	20231005	5170	-45.45	20221108	2600	8.46	20231005	1.13	N	228340	500	100 억	160948	N	N	N	N
117	20231010	120816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	60	2	2.14	25257325	8854	57.76	2800	2905	2800	3640	1960	2800	2852.65	0.80	-543	2910	2855	2755	2700	2600	2882	2727	100	840	500	1730	5	1	20000000	572	11.67	0.47	12	0.04	245.00	6146.00	5170	20221108	-44.68	2580	20221005	10.85	3800	-24.74	20230112	2600	10.00	20231005	5170	-44.68	20221108	2600	10.00	20231005	1.13	N	228340	500	100 억	160948	N	N	N	N
118	20231010	110802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2855	55	2	1.96	12855590	4522	29.50	2800	2905	2800	3640	1960	2800	2842.90	0.80	147	2910	2855	2755	2700	2600	2882	2727	100	840	500	1730	5	1	20000000	571	11.65	0.46	12	0.02	245.00	6146.00	5170	20221108	-44.78	2580	20221005	10.66	3800	-24.87	20230112	2600	9.81	20231005	5170	-44.78	20221108	2600	9.81	20231005	1.13	N	228340	500	100 억	160948	N	N	N	N
119	20231010	100811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2855	55	2	1.96	9863205	3472	22.65	2800	2905	2800	3640	1960	2800	2840.78	0.80	153	2910	2855	2755	2700	2600	2882	2727	100	840	500	1730	5	1	20000000	571	11.65	0.46	12	0.02	245.00	6146.00	5170	20221108	-44.78	2580	20221005	10.66	3800	-24.87	20230112	2600	9.81	20231005	5170	-44.78	20221108	2600	9.81	20231005	1.13	N	228340	500	100 억	160948	N	N	N	N
120	20231010	090804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2800	0	3	0.00	1433945	511	3.33	2800	2820	2800	3640	1960	2800	2806.15	0.80	203	2910	2855	2755	2700	2600	2882	2727	100	840	500	1730	5	1	20000000	560	11.43	0.46	12	0.00	245.00	6146.00	5170	20221108	-45.84	2580	20221005	8.53	3800	-26.32	20230112	2600	7.69	20231005	5170	-45.84	20221108	2600	7.69	20231005	1.13	N	228340	500	100 억	160948	N	N	N	N
121	20231006	160812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2800	60	2	2.19	42043700	15328	63.83	2655	2810	2655	3560	1920	2740	2742.93	0.80	538	2866	2802	2701	2637	2536	2752	2587	100	820	500	1690	5	1	20000000	560	11.43	0.46	12	0.08	245.00	6146.00	5170	20221108	-45.84	2500	20221004	12.00	3800	-26.32	20230112	2600	7.69	20231005	5170	-45.84	20221108	2600	7.69	20221006	1.23	N	228340	500	100 억	160410	N	N	N	N
122	20231006	150800	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2800	60	2	2.19	38369590	14008	58.34	2655	2810	2655	3560	1920	2740	2739.12	0.80	568	2866	2802	2701	2637	2536	2752	2587	100	820	500	1690	5	1	20000000	560	11.43	0.46	12	0.07	245.00	6146.00	5170	20221108	-45.84	2500	20221004	12.00	3800	-26.32	20230112	2600	7.69	20231005	5170	-45.84	20221108	2600	7.69	20221006	1.23	N	228340	500	100 억	160410	N	N	N	N
123	20231006	140803	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2800	60	2	2.19	35689090	13050	54.35	2655	2810	2655	3560	1920	2740	2734.80	0.80	630	2866	2802	2701	2637	2536	2752	2587	100	820	500	1690	5	1	20000000	560	11.43	0.46	12	0.07	245.00	6146.00	5170	20221108	-45.84	2500	20221004	12.00	3800	-26.32	20230112	2600	7.69	20231005	5170	-45.84	20221108	2600	7.69	20221006	1.23	N	228340	500	100 억	160410	N	N	N	N
124	20231006	130752	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	50	2	1.82	34411670	12593	52.44	2655	2790	2655	3560	1920	2740	2732.60	0.80	625	2866	2802	2701	2637	2536	2752	2587	100	820	500	1690	5	1	20000000	558	11.39	0.45	12	0.06	245.00	6146.00	5170	20221108	-46.03	2500	20221004	11.60	3800	-26.58	20230112	2600	7.31	20231005	5170	-46.03	20221108	2600	7.31	20221006	1.23	N	228340	500	100 억	160410	N	N	N	N
125	20231006	120751	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2770	30	2	1.09	21141365	7815	32.54	2655	2780	2655	3560	1920	2740	2705.23	0.80	587	2866	2802	2701	2637	2536	2752	2587	100	820	500	1690	5	1	20000000	554	11.31	0.45	12	0.04	245.00	6146.00	5170	20221108	-46.42	2500	20221004	10.80	3800	-27.11	20230112	2600	6.54	20231005	5170	-46.42	20221108	2600	6.54	20221006	1.23	N	228340	500	100 억	160410	N	N	N	N
126	20231006	110745	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2775	35	2	1.28	20051815	7421	30.90	2655	2780	2655	3560	1920	2740	2702.04	0.80	604	2866	2802	2701	2637	2536	2752	2587	100	820	500	1690	5	1	20000000	555	11.33	0.45	12	0.04	245.00	6146.00	5170	20221108	-46.32	2500	20221004	11.00	3800	-26.97	20230112	2600	6.73	20231005	5170	-46.32	20221108	2600	6.73	20221006	1.23	N	228340	500	100 억	160410	N	N	N	N
127	20231006	100750	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2780	40	2	1.46	16888845	6275	26.13	2655	2780	2655	3560	1920	2740	2691.45	0.80	1179	2866	2802	2701	2637	2536	2752	2587	100	820	500	1690	5	1	20000000	556	11.35	0.45	12	0.03	245.00	6146.00	5170	20221108	-46.23	2500	20221004	11.20	3800	-26.84	20230112	2600	6.92	20231005	5170	-46.23	20221108	2600	6.92	20221006	1.23	N	228340	500	100 억	160410	N	N	N	N
128	20231006	090745	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2710	-30	5	-1.09	10372990	3893	16.21	2655	2755	2655	3560	1920	2740	2664.52	0.80	199	2866	2802	2701	2637	2536	2752	2587	100	820	500	1690	5	1	20000000	542	11.06	0.44	12	0.02	245.00	6146.00	5170	20221108	-47.58	2500	20221004	8.40	3800	-28.68	20230112	2600	4.23	20231005	5170	-47.58	20221108	2600	4.23	20221006	1.23	N	228340	500	100 억	160410	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History