KissMeData/035080/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	-620	5	-4.88	4598653180	382347	9.94	12500	12520	11820	16520	8900	12710	12026.44	4.96	18678	15963	14336	12823	11196	9683	15150	12010	418	3810	2500	9150	10	1	14527584	1756	-11.72	0.31	12	2.63	-1032.00	38861.00	18900	20240311	-36.03	10300	20231024	17.38	18900	-36.03	20240311	10420	16.03	20240806	18900	-36.03	20240311	10420	16.03	20240806	2.92	N	035080	2500	417 억	720171	N	N	74	N	N
3	20241031	150452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11880	-830	5	-6.53	4279437740	355715	9.25	12500	12520	11820	16520	8900	12710	12030.06	4.96	19794	15963	14336	12823	11196	9683	15150	12010	418	3810	2500	9150	10	1	14527584	1726	-11.51	0.31	12	2.45	-1032.00	38861.00	18900	20240311	-37.14	10300	20231024	15.34	18900	-37.14	20240311	10420	14.01	20240806	18900	-37.14	20240311	10420	14.01	20240806	2.92	N	035080	2500	417 억	720171	N	N	143	N	N
4	20241031	140452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	-710	5	-5.59	3866210940	320925	8.34	12500	12520	11850	16520	8900	12710	12046.59	4.96	19736	15963	14336	12823	11196	9683	15150	12010	418	3810	2500	9150	10	1	14527584	1743	-11.63	0.31	12	2.21	-1032.00	38861.00	18900	20240311	-36.51	10300	20231024	16.50	18900	-36.51	20240311	10420	15.16	20240806	18900	-36.51	20240311	10420	15.16	20240806	2.92	N	035080	2500	417 억	720171	N	N	143	N	N
5	20241031	130451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11910	-800	5	-6.29	3695704920	306624	7.97	12500	12520	11850	16520	8900	12710	12052.37	4.96	20798	15963	14336	12823	11196	9683	15150	12010	418	3810	2500	9150	10	1	14527584	1730	-11.54	0.31	12	2.11	-1032.00	38861.00	18900	20240311	-36.98	10300	20231024	15.63	18900	-36.98	20240311	10420	14.30	20240806	18900	-36.98	20240311	10420	14.30	20240806	2.92	N	035080	2500	417 억	720171	N	N	143	N	N
6	20241031	120451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	-680	5	-5.35	3441234720	285309	7.42	12500	12520	11850	16520	8900	12710	12060.88	4.96	20132	15963	14336	12823	11196	9683	15150	12010	418	3810	2500	9150	10	1	14527584	1748	-11.66	0.31	12	1.96	-1032.00	38861.00	18900	20240311	-36.35	10300	20231024	16.80	18900	-36.35	20240311	10420	15.45	20240806	18900	-36.35	20240311	10420	15.45	20240806	2.92	N	035080	2500	417 억	720171	N	N	143	N	N
7	20241031	110452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12020	-690	5	-5.43	3023830820	250610	6.52	12500	12520	11850	16520	8900	12710	12065.27	4.96	7852	15963	14336	12823	11196	9683	15150	12010	418	3810	2500	9150	10	1	14527584	1746	-11.65	0.31	12	1.73	-1032.00	38861.00	18900	20240311	-36.40	10300	20231024	16.70	18900	-36.40	20240311	10420	15.36	20240806	18900	-36.40	20240311	10420	15.36	20240806	2.92	N	035080	2500	417 억	720171	N	N	143	N	N
8	20241031	100452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11950	-760	5	-5.98	2664802660	220554	5.73	12500	12520	11850	16520	8900	12710	12081.63	4.96	4523	15963	14336	12823	11196	9683	15150	12010	418	3810	2500	9150	10	1	14527584	1736	-11.58	0.31	12	1.52	-1032.00	38861.00	18900	20240311	-36.77	10300	20231024	16.02	18900	-36.77	20240311	10420	14.68	20240806	18900	-36.77	20240311	10420	14.68	20240806	2.92	N	035080	2500	417 억	720171	N	N	143	N	N
9	20241031	090450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	-680	5	-5.35	1132910980	92302	2.40	12500	12520	12030	16520	8900	12710	12272.82	4.96	4685	15963	14336	12823	11196	9683	15150	12010	418	3810	2500	9150	10	1	14527584	1748	-11.66	0.31	12	0.64	-1032.00	38861.00	18900	20240311	-36.35	10300	20231024	16.80	18900	-36.35	20240311	10420	15.45	20240806	18900	-36.35	20240311	10420	15.45	20240806	2.92	N	035080	2500	417 억	720171	N	N	143	N	N
10	20241030	160449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12710	1310	2	11.49	50649571720	3820062	20709.43	11400	14450	11310	14820	7980	11400	13259.58	6.04	12777	11613	11506	11293	11186	10973	11560	11240	418	3420	2500	8200	10	1	14527584	1846	-12.32	0.33	12	26.30	-1032.00	38861.00	18900	20240311	-32.75	10300	20231024	23.40	18900	-32.75	20240311	10420	21.98	20240806	18900	-32.75	20240311	10420	21.98	20240806	2.94	N	035080	2500	417 억	877719	N	N	143	N	N
11	20241030	150459	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12520	1120	2	9.82	49230866190	3707533	20099.39	11400	14450	11310	14820	7980	11400	13278.60	6.04	4283	11613	11506	11293	11186	10973	11560	11240	418	3420	2500	8200	10	1	14527584	1819	-12.13	0.32	12	25.52	-1032.00	38861.00	18900	20240311	-33.76	10300	20231024	21.55	18900	-33.76	20240311	10420	20.15	20240806	18900	-33.76	20240311	10420	20.15	20240806	2.94	N	035080	2500	417 억	877719	Y	N	39	N	N
12	20241030	140453	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12860	1460	2	12.81	44465053350	3336576	18088.34	11400	14450	11310	14820	7980	11400	13326.55	6.04	-30740	11613	11506	11293	11186	10973	11560	11240	418	3420	2500	8200	10	1	14527584	1868	-12.46	0.33	12	22.97	-1032.00	38861.00	18900	20240311	-31.96	10300	20231024	24.85	18900	-31.96	20240311	10420	23.42	20240806	18900	-31.96	20240311	10420	23.42	20240806	2.94	N	035080	2500	417 억	877719	N	N	39	N	N
13	20241030	130453	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13120	1720	2	15.09	37657119450	2822291	15300.29	11400	14450	11310	14820	7980	11400	13342.75	6.04	-23115	11613	11506	11293	11186	10973	11560	11240	418	3420	2500	8200	10	1	14527584	1906	-12.71	0.34	12	19.43	-1032.00	38861.00	18900	20240311	-30.58	10300	20231024	27.38	18900	-30.58	20240311	10420	25.91	20240806	18900	-30.58	20240311	10420	25.91	20240806	2.94	N	035080	2500	417 억	877719	N	N	39	N	N
14	20241030	120458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12830	1430	2	12.54	30126126470	2252261	12210.02	11400	14450	11310	14820	7980	11400	13375.95	6.04	-30029	11613	11506	11293	11186	10973	11560	11240	418	3420	2500	8200	10	1	14527584	1864	-12.43	0.33	12	15.50	-1032.00	38861.00	18900	20240311	-32.12	10300	20231024	24.56	18900	-32.12	20240311	10420	23.13	20240806	18900	-32.12	20240311	10420	23.13	20240806	2.94	N	035080	2500	417 억	877719	N	N	39	N	N
15	20241030	110451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12330	930	2	8.16	2105673360	174221	944.49	11400	12500	11310	14820	7980	11400	12086.22	6.04	17800	11613	11506	11293	11186	10973	11560	11240	418	3420	2500	8200	10	1	14527584	1791	-11.95	0.32	12	1.20	-1032.00	38861.00	18900	20240311	-34.76	10300	20231024	19.71	18900	-34.76	20240311	10420	18.33	20240806	18900	-34.76	20240311	10420	18.33	20240806	2.94	N	035080	2500	417 억	877719	N	N	39	N	N
16	20241030	100450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11490	90	2	0.79	76849570	6718	36.42	11400	11510	11310	14820	7980	11400	11439.35	6.04	-32	11613	11506	11293	11186	10973	11560	11240	418	3420	2500	8200	10	1	14527584	1669	-11.13	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-39.21	10300	20231024	11.55	18900	-39.21	20240311	10420	10.27	20240806	18900	-39.21	20240311	10420	10.27	20240806	2.94	N	035080	2500	417 억	877719	N	N	39	N	N
17	20241030	090451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11350	-50	5	-0.44	6137770	539	2.92	11400	11510	11310	14820	7980	11400	11387.33	6.04	-52	11613	11506	11293	11186	10973	11560	11240	418	3420	2500	8200	10	1	14527584	1649	-11.00	0.29	12	0.00	-1032.00	38861.00	18900	20240311	-39.95	10300	20231024	10.19	18900	-39.95	20240311	10420	8.93	20240806	18900	-39.95	20240311	10420	8.93	20240806	2.94	N	035080	2500	417 억	877719	N	N	39	N	N
18	20241029	160436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11400	290	2	2.61	206935880	18400	41.12	11080	11400	11080	14440	7780	11110	11246.52	6.03	64	11770	11440	11170	10840	10570	11605	11005	418	3330	2500	7990	10	1	14527584	1656	-11.05	0.29	12	0.13	-1032.00	38861.00	18900	20240311	-39.68	10230	20231020	11.44	18900	-39.68	20240311	10420	9.40	20240806	18900	-39.68	20240311	10420	9.40	20240806	2.96	N	035080	2500	417 억	876537	N	N	39	N	N
19	20241029	150445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11370	260	2	2.34	183972590	16385	36.62	11080	11370	11080	14440	7780	11110	11228.11	6.03	-95	11770	11440	11170	10840	10570	11605	11005	418	3330	2500	7990	10	1	14527584	1652	-11.02	0.29	12	0.11	-1032.00	38861.00	18900	20240311	-39.84	10230	20231020	11.14	18900	-39.84	20240311	10420	9.12	20240806	18900	-39.84	20240311	10420	9.12	20240806	2.96	N	035080	2500	417 억	876537	N	N	263	N	N
20	20241029	140435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11310	200	2	1.80	136523160	12199	27.26	11080	11320	11080	14440	7780	11110	11191.34	6.03	-1044	11770	11440	11170	10840	10570	11605	11005	418	3330	2500	7990	10	1	14527584	1643	-10.96	0.29	12	0.08	-1032.00	38861.00	18900	20240311	-40.16	10230	20231020	10.56	18900	-40.16	20240311	10420	8.54	20240806	18900	-40.16	20240311	10420	8.54	20240806	2.96	N	035080	2500	417 억	876537	N	N	263	N	N
21	20241029	130439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11270	160	2	1.44	97450380	8729	19.51	11080	11270	11080	14440	7780	11110	11163.98	6.03	-2508	11770	11440	11170	10840	10570	11605	11005	418	3330	2500	7990	10	1	14527584	1637	-10.92	0.29	12	0.06	-1032.00	38861.00	18900	20240311	-40.37	10230	20231020	10.17	18900	-40.37	20240311	10420	8.16	20240806	18900	-40.37	20240311	10420	8.16	20240806	2.96	N	035080	2500	417 억	876537	N	N	263	N	N
22	20241029	120442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11230	120	2	1.08	83961330	7530	16.83	11080	11250	11080	14440	7780	11110	11150.24	6.03	-2396	11770	11440	11170	10840	10570	11605	11005	418	3330	2500	7990	10	1	14527584	1631	-10.88	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-40.58	10230	20231020	9.78	18900	-40.58	20240311	10420	7.77	20240806	18900	-40.58	20240311	10420	7.77	20240806	2.96	N	035080	2500	417 억	876537	N	N	263	N	N
23	20241029	110450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	40	2	0.36	71610400	6426	14.36	11080	11240	11080	14440	7780	11110	11143.85	6.03	-2230	11770	11440	11170	10840	10570	11605	11005	418	3330	2500	7990	10	1	14527584	1620	-10.80	0.29	12	0.04	-1032.00	38861.00	18900	20240311	-41.01	10230	20231020	8.99	18900	-41.01	20240311	10420	7.01	20240806	18900	-41.01	20240311	10420	7.01	20240806	2.96	N	035080	2500	417 억	876537	N	N	263	N	N
24	20241029	100441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11110	0	3	0.00	48644160	4373	9.77	11080	11190	11080	14440	7780	11110	11123.75	6.03	-2183	11770	11440	11170	10840	10570	11605	11005	418	3330	2500	7990	10	1	14527584	1614	-10.77	0.29	12	0.03	-1032.00	38861.00	18900	20240311	-41.22	10230	20231020	8.60	18900	-41.22	20240311	10420	6.62	20240806	18900	-41.22	20240311	10420	6.62	20240806	2.96	N	035080	2500	417 억	876537	N	N	263	N	N
25	20241028	160436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11110	110	2	1.00	502459340	44724	200.49	11000	11500	10900	14300	7700	11000	11234.67	5.99	7080	11606	11302	11116	10812	10626	11210	10720	418	3300	2500	7920	10	1	14527584	1614	-10.77	0.29	12	0.31	-1032.00	38861.00	18900	20240311	-41.22	10230	20231020	8.60	18900	-41.22	20240311	10420	6.62	20240806	18900	-41.22	20240311	10420	6.62	20240806	2.96	N	035080	2500	417 억	869668	N	N	263	N	N
26	20241028	150437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11170	170	2	1.55	476305520	42374	189.96	11000	11500	10900	14300	7700	11000	11240.51	5.99	6649	11606	11302	11116	10812	10626	11210	10720	418	3300	2500	7920	10	1	14527584	1623	-10.82	0.29	12	0.29	-1032.00	38861.00	18900	20240311	-40.90	10230	20231020	9.19	18900	-40.90	20240311	10420	7.20	20240806	18900	-40.90	20240311	10420	7.20	20240806	2.96	N	035080	2500	417 억	869668	N	N	191	N	N
27	20241028	140441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11350	350	2	3.18	417951950	37153	166.55	11000	11500	10900	14300	7700	11000	11249.48	5.99	4231	11606	11302	11116	10812	10626	11210	10720	418	3300	2500	7920	10	1	14527584	1649	-11.00	0.29	12	0.26	-1032.00	38861.00	18900	20240311	-39.95	10230	20231020	10.95	18900	-39.95	20240311	10420	8.93	20240806	18900	-39.95	20240311	10420	8.93	20240806	2.96	N	035080	2500	417 억	869668	N	N	191	N	N
28	20241028	130437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11190	190	2	1.73	332795130	29607	132.73	11000	11500	10900	14300	7700	11000	11240.42	5.99	3562	11606	11302	11116	10812	10626	11210	10720	418	3300	2500	7920	10	1	14527584	1626	-10.84	0.29	12	0.20	-1032.00	38861.00	18900	20240311	-40.79	10230	20231020	9.38	18900	-40.79	20240311	10420	7.39	20240806	18900	-40.79	20240311	10420	7.39	20240806	2.96	N	035080	2500	417 억	869668	N	N	191	N	N
29	20241028	120438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	150	2	1.36	321227440	28569	128.07	11000	11500	10900	14300	7700	11000	11243.92	5.99	3780	11606	11302	11116	10812	10626	11210	10720	418	3300	2500	7920	10	1	14527584	1620	-10.80	0.29	12	0.20	-1032.00	38861.00	18900	20240311	-41.01	10230	20231020	8.99	18900	-41.01	20240311	10420	7.01	20240806	18900	-41.01	20240311	10420	7.01	20240806	2.96	N	035080	2500	417 억	869668	N	N	191	N	N
30	20241028	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11280	280	2	2.55	286730040	25481	114.23	11000	11500	10900	14300	7700	11000	11252.70	5.99	3237	11606	11302	11116	10812	10626	11210	10720	418	3300	2500	7920	10	1	14527584	1639	-10.93	0.29	12	0.18	-1032.00	38861.00	18900	20240311	-40.32	10230	20231020	10.26	18900	-40.32	20240311	10420	8.25	20240806	18900	-40.32	20240311	10420	8.25	20240806	2.96	N	035080	2500	417 억	869668	N	N	191	N	N
31	20241028	100435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11010	10	2	0.09	49113610	4471	20.04	11000	11050	10900	14300	7700	11000	10984.93	5.99	1674	11606	11302	11116	10812	10626	11210	10720	418	3300	2500	7920	10	1	14527584	1599	-10.67	0.28	12	0.03	-1032.00	38861.00	18900	20240311	-41.75	10230	20231020	7.62	18900	-41.75	20240311	10420	5.66	20240806	18900	-41.75	20240311	10420	5.66	20240806	2.96	N	035080	2500	417 억	869668	N	N	191	N	N
32	20241028	090435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	0	3	0.00	11041250	1004	4.50	11000	11000	10950	14300	7700	11000	10997.26	5.99	258	11606	11302	11116	10812	10626	11210	10720	418	3300	2500	7920	10	1	14527584	1598	-10.66	0.28	12	0.01	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10420	5.57	20240806	2.96	N	035080	2500	417 억	869668	N	N	191	N	N
33	20241025	160434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	-210	5	-1.87	247434620	22219	131.04	11210	11420	10930	14570	7850	11210	11136.09	6.03	-5474	11476	11342	11076	10942	10676	11410	11010	418	3360	2500	8070	10	1	14527584	1598	-10.66	0.28	12	0.15	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10420	5.57	20240806	2.96	N	035080	2500	417 억	876255	N	N	191	N	N
34	20241025	150439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11010	-200	5	-1.78	229393290	20577	121.36	11210	11420	10930	14570	7850	11210	11147.74	6.03	-4614	11476	11342	11076	10942	10676	11410	11010	418	3360	2500	8070	10	1	14527584	1599	-10.67	0.28	12	0.14	-1032.00	38861.00	18900	20240311	-41.75	10230	20231020	7.62	18900	-41.75	20240311	10420	5.66	20240806	18900	-41.75	20240311	10420	5.66	20240806	2.96	N	035080	2500	417 억	876255	N	N	202	N	N
35	20241025	140437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	-150	5	-1.34	181721300	16246	95.81	11210	11420	11060	14570	7850	11210	11185.45	6.03	-5707	11476	11342	11076	10942	10676	11410	11010	418	3360	2500	8070	10	1	14527584	1607	-10.72	0.28	12	0.11	-1032.00	38861.00	18900	20240311	-41.48	10230	20231020	8.11	18900	-41.48	20240311	10420	6.14	20240806	18900	-41.48	20240311	10420	6.14	20240806	2.96	N	035080	2500	417 억	876255	N	N	202	N	N
36	20241025	130439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11110	-100	5	-0.89	145387070	12973	76.51	11210	11420	11100	14570	7850	11210	11206.87	6.03	-4101	11476	11342	11076	10942	10676	11410	11010	418	3360	2500	8070	10	1	14527584	1614	-10.77	0.29	12	0.09	-1032.00	38861.00	18900	20240311	-41.22	10230	20231020	8.60	18900	-41.22	20240311	10420	6.62	20240806	18900	-41.22	20240311	10420	6.62	20240806	2.96	N	035080	2500	417 억	876255	N	N	202	N	N
37	20241025	120438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11180	-30	5	-0.27	140925220	12572	74.14	11210	11420	11100	14570	7850	11210	11209.45	6.03	-3987	11476	11342	11076	10942	10676	11410	11010	418	3360	2500	8070	10	1	14527584	1624	-10.83	0.29	12	0.09	-1032.00	38861.00	18900	20240311	-40.85	10230	20231020	9.29	18900	-40.85	20240311	10420	7.29	20240806	18900	-40.85	20240311	10420	7.29	20240806	2.96	N	035080	2500	417 억	876255	N	N	202	N	N
38	20241025	110435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11110	-100	5	-0.89	123312310	10987	64.80	11210	11420	11110	14570	7850	11210	11223.60	6.03	-3815	11476	11342	11076	10942	10676	11410	11010	418	3360	2500	8070	10	1	14527584	1614	-10.77	0.29	12	0.08	-1032.00	38861.00	18900	20240311	-41.22	10230	20231020	8.60	18900	-41.22	20240311	10420	6.62	20240806	18900	-41.22	20240311	10420	6.62	20240806	2.96	N	035080	2500	417 억	876255	N	N	202	N	N
39	20241025	100437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11210	0	3	0.00	92516750	8230	48.54	11210	11420	11200	14570	7850	11210	11241.79	6.03	-2220	11476	11342	11076	10942	10676	11410	11010	418	3360	2500	8070	10	1	14527584	1629	-10.86	0.29	12	0.06	-1032.00	38861.00	18900	20240311	-40.69	10230	20231020	9.58	18900	-40.69	20240311	10420	7.58	20240806	18900	-40.69	20240311	10420	7.58	20240806	2.96	N	035080	2500	417 억	876255	N	N	202	N	N
40	20241025	090437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11330	120	2	1.07	21145330	1878	11.08	11210	11420	11210	14570	7850	11210	11262.28	6.03	109	11476	11342	11076	10942	10676	11410	11010	418	3360	2500	8070	10	1	14527584	1646	-10.98	0.29	12	0.01	-1032.00	38861.00	18900	20240311	-40.05	10230	20231020	10.75	18900	-40.05	20240311	10420	8.73	20240806	18900	-40.05	20240311	10420	8.73	20240806	2.96	N	035080	2500	417 억	876255	N	N	202	N	N
41	20241024	160429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11210	210	2	1.91	160832650	14634	68.90	10820	11210	10810	14300	7700	11000	10989.71	6.02	1066	11300	11150	10940	10790	10580	11225	10865	418	3300	2500	7920	10	1	14527584	1629	-10.86	0.29	12	0.10	-1032.00	38861.00	18900	20240311	-40.69	10230	20231020	9.58	18900	-40.69	20240311	10420	7.58	20240806	18900	-40.69	20240311	10300	8.83	20231024	2.99	N	035080	2500	417 억	875189	N	N	202	N	N
42	20241024	150432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11030	30	2	0.27	123098530	11240	52.92	10820	11070	10810	14300	7700	11000	10951.75	6.02	1292	11300	11150	10940	10790	10580	11225	10865	418	3300	2500	7920	10	1	14527584	1602	-10.69	0.28	12	0.08	-1032.00	38861.00	18900	20240311	-41.64	10230	20231020	7.82	18900	-41.64	20240311	10420	5.85	20240806	18900	-41.64	20240311	10300	7.09	20231024	2.99	N	035080	2500	417 억	875189	N	N	142	N	N
43	20241024	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11030	30	2	0.27	106980420	9774	46.02	10820	11070	10810	14300	7700	11000	10945.31	6.02	880	11300	11150	10940	10790	10580	11225	10865	418	3300	2500	7920	10	1	14527584	1602	-10.69	0.28	12	0.07	-1032.00	38861.00	18900	20240311	-41.64	10230	20231020	7.82	18900	-41.64	20240311	10420	5.85	20240806	18900	-41.64	20240311	10300	7.09	20231024	2.99	N	035080	2500	417 억	875189	N	N	142	N	N
44	20241024	130432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11020	20	2	0.18	89301690	8166	38.45	10820	11070	10810	14300	7700	11000	10935.66	6.02	901	11300	11150	10940	10790	10580	11225	10865	418	3300	2500	7920	10	1	14527584	1601	-10.68	0.28	12	0.06	-1032.00	38861.00	18900	20240311	-41.69	10230	20231020	7.72	18900	-41.69	20240311	10420	5.76	20240806	18900	-41.69	20240311	10300	6.99	20231024	2.99	N	035080	2500	417 억	875189	N	N	142	N	N
45	20241024	120431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	0	3	0.00	80845970	7397	34.83	10820	11070	10810	14300	7700	11000	10929.40	6.02	901	11300	11150	10940	10790	10580	11225	10865	418	3300	2500	7920	10	1	14527584	1598	-10.66	0.28	12	0.05	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10300	6.80	20231024	2.99	N	035080	2500	417 억	875189	N	N	142	N	N
46	20241024	110433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	0	3	0.00	65019950	5957	28.05	10820	11070	10810	14300	7700	11000	10914.64	6.02	926	11300	11150	10940	10790	10580	11225	10865	418	3300	2500	7920	10	1	14527584	1598	-10.66	0.28	12	0.04	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10300	6.80	20231024	2.99	N	035080	2500	417 억	875189	N	N	142	N	N
47	20241024	100434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11070	70	2	0.64	54148250	4971	23.41	10820	11070	10810	14300	7700	11000	10892.46	6.02	1298	11300	11150	10940	10790	10580	11225	10865	418	3300	2500	7920	10	1	14527584	1608	-10.73	0.28	12	0.03	-1032.00	38861.00	18900	20240311	-41.43	10230	20231020	8.21	18900	-41.43	20240311	10420	6.24	20240806	18900	-41.43	20240311	10300	7.48	20231024	2.99	N	035080	2500	417 억	875189	N	N	142	N	N
48	20241024	090502	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10940	-60	5	-0.55	5082090	469	2.21	10820	10950	10820	14300	7700	11000	10829.85	6.02	50	11300	11150	10940	10790	10580	11225	10865	418	3300	2500	7920	10	1	14527584	1589	-10.60	0.28	12	0.00	-1032.00	38861.00	18900	20240311	-42.12	10230	20231020	6.94	18900	-42.12	20240311	10420	4.99	20240806	18900	-42.12	20240311	10300	6.21	20231024	2.99	N	035080	2500	417 억	875189	N	N	142	N	N
49	20241023	160433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	20	2	0.18	228219590	20943	107.94	10910	11090	10730	14270	7690	10980	10897.18	6.04	-1899	11273	11126	11013	10866	10753	11070	10810	418	3290	2500	7900	10	1	14527584	1598	-10.66	0.28	12	0.14	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10300	6.80	20231024	2.98	N	035080	2500	417 억	876886	N	N	142	N	N
50	20241023	150439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11040	60	2	0.55	220147270	20210	104.16	10910	11090	10730	14270	7690	10980	10892.99	6.04	-1778	11273	11126	11013	10866	10753	11070	10810	418	3290	2500	7900	10	1	14527584	1604	-10.70	0.28	12	0.14	-1032.00	38861.00	18900	20240311	-41.59	10230	20231020	7.92	18900	-41.59	20240311	10420	5.95	20240806	18900	-41.59	20240311	10300	7.18	20231024	2.98	N	035080	2500	417 억	876886	N	N	21	N	N
51	20241023	140440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11090	110	2	1.00	213287020	19590	100.97	10910	11090	10730	14270	7690	10980	10887.55	6.04	-1755	11273	11126	11013	10866	10753	11070	10810	418	3290	2500	7900	10	1	14527584	1611	-10.75	0.29	12	0.13	-1032.00	38861.00	18900	20240311	-41.32	10230	20231020	8.41	18900	-41.32	20240311	10420	6.43	20240806	18900	-41.32	20240311	10300	7.67	20231024	2.98	N	035080	2500	417 억	876886	N	N	21	N	N
52	20241023	130434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10940	-40	5	-0.36	175860160	16186	83.42	10910	11020	10730	14270	7690	10980	10864.95	6.04	-1736	11273	11126	11013	10866	10753	11070	10810	418	3290	2500	7900	10	1	14527584	1589	-10.60	0.28	12	0.11	-1032.00	38861.00	18900	20240311	-42.12	10230	20231020	6.94	18900	-42.12	20240311	10420	4.99	20240806	18900	-42.12	20240311	10300	6.21	20231024	2.98	N	035080	2500	417 억	876886	N	N	21	N	N
53	20241023	120432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10990	10	2	0.09	159785580	14714	75.84	10910	11020	10730	14270	7690	10980	10859.43	6.04	-1353	11273	11126	11013	10866	10753	11070	10810	418	3290	2500	7900	10	1	14527584	1597	-10.65	0.28	12	0.10	-1032.00	38861.00	18900	20240311	-41.85	10230	20231020	7.43	18900	-41.85	20240311	10420	5.47	20240806	18900	-41.85	20240311	10300	6.70	20231024	2.98	N	035080	2500	417 억	876886	N	N	21	N	N
54	20241023	110432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10870	-110	5	-1.00	125927830	11607	59.82	10910	11020	10730	14270	7690	10980	10849.30	6.04	-2375	11273	11126	11013	10866	10753	11070	10810	418	3290	2500	7900	10	1	14527584	1579	-10.53	0.28	12	0.08	-1032.00	38861.00	18900	20240311	-42.49	10230	20231020	6.26	18900	-42.49	20240311	10420	4.32	20240806	18900	-42.49	20240311	10300	5.53	20231024	2.98	N	035080	2500	417 억	876886	N	N	21	N	N
55	20241023	100433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10890	-90	5	-0.82	84181330	7739	39.89	10910	11020	10800	14270	7690	10980	10877.55	6.04	-2765	11273	11126	11013	10866	10753	11070	10810	418	3290	2500	7900	10	1	14527584	1582	-10.55	0.28	12	0.05	-1032.00	38861.00	18900	20240311	-42.38	10230	20231020	6.45	18900	-42.38	20240311	10420	4.51	20240806	18900	-42.38	20240311	10300	5.73	20231024	2.98	N	035080	2500	417 억	876886	N	N	21	N	N
56	20241023	090432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	20	2	0.18	14992090	1374	7.08	10910	11000	10900	14270	7690	10980	10911.27	6.04	427	11273	11126	11013	10866	10753	11070	10810	418	3290	2500	7900	10	1	14527584	1598	-10.66	0.28	12	0.01	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10300	6.80	20231024	2.98	N	035080	2500	417 억	876886	N	N	21	N	N
57	20241022	160428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10980	-190	5	-1.70	212678940	19362	123.08	11110	11160	10900	14520	7820	11170	10984.35	6.06	-3302	11416	11292	11146	11022	10876	11355	11085	418	3350	2500	8040	10	1	14527584	1595	-10.64	0.28	12	0.13	-1032.00	38861.00	18900	20240311	-41.90	10230	20231020	7.33	18900	-41.90	20240311	10420	5.37	20240806	18900	-41.90	20240311	10300	6.60	20231024	2.98	N	035080	2500	417 억	880139	N	N	21	N	N
58	20241022	150433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	-170	5	-1.52	195109920	17762	112.91	11110	11160	10900	14520	7820	11170	10984.68	6.06	-2692	11416	11292	11146	11022	10876	11355	11085	418	3350	2500	8040	10	1	14527584	1598	-10.66	0.28	12	0.12	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10300	6.80	20231024	2.98	N	035080	2500	417 억	880139	N	N	110	N	N
59	20241022	140434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11010	-160	5	-1.43	163329220	14872	94.54	11110	11160	10900	14520	7820	11170	10982.33	6.06	-1841	11416	11292	11146	11022	10876	11355	11085	418	3350	2500	8040	10	1	14527584	1599	-10.67	0.28	12	0.10	-1032.00	38861.00	18900	20240311	-41.75	10230	20231020	7.62	18900	-41.75	20240311	10420	5.66	20240806	18900	-41.75	20240311	10300	6.89	20231024	2.98	N	035080	2500	417 억	880139	N	N	110	N	N
60	20241022	130433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11070	-100	5	-0.90	162037740	14755	93.80	11110	11160	10900	14520	7820	11170	10981.89	6.06	-1794	11416	11292	11146	11022	10876	11355	11085	418	3350	2500	8040	10	1	14527584	1608	-10.73	0.28	12	0.10	-1032.00	38861.00	18900	20240311	-41.43	10230	20231020	8.21	18900	-41.43	20240311	10420	6.24	20240806	18900	-41.43	20240311	10300	7.48	20231024	2.98	N	035080	2500	417 억	880139	N	N	110	N	N
61	20241022	120432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	-170	5	-1.52	142056940	12940	82.26	11110	11160	10900	14520	7820	11170	10978.13	6.06	-1559	11416	11292	11146	11022	10876	11355	11085	418	3350	2500	8040	10	1	14527584	1598	-10.66	0.28	12	0.09	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10300	6.80	20231024	2.98	N	035080	2500	417 억	880139	N	N	110	N	N
62	20241022	110430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	-170	5	-1.52	126694140	11541	73.36	11110	11160	10900	14520	7820	11170	10977.74	6.06	-1079	11416	11292	11146	11022	10876	11355	11085	418	3350	2500	8040	10	1	14527584	1598	-10.66	0.28	12	0.08	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10300	6.80	20231024	2.98	N	035080	2500	417 억	880139	N	N	110	N	N
63	20241022	100431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	-110	5	-0.98	85620420	7790	49.52	11110	11160	10900	14520	7820	11170	10991.07	6.06	-1693	11416	11292	11146	11022	10876	11355	11085	418	3350	2500	8040	10	1	14527584	1607	-10.72	0.28	12	0.05	-1032.00	38861.00	18900	20240311	-41.48	10230	20231020	8.11	18900	-41.48	20240311	10420	6.14	20240806	18900	-41.48	20240311	10300	7.38	20231024	2.98	N	035080	2500	417 억	880139	N	N	110	N	N
64	20241022	090431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11160	-10	5	-0.09	6676180	602	3.83	11110	11160	11070	14520	7820	11170	11090.00	6.06	103	11416	11292	11146	11022	10876	11355	11085	418	3350	2500	8040	10	1	14527584	1621	-10.81	0.29	12	0.00	-1032.00	38861.00	18900	20240311	-40.95	10230	20231020	9.09	18900	-40.95	20240311	10420	7.10	20240806	18900	-40.95	20240311	10300	8.35	20231024	2.98	N	035080	2500	417 억	880139	N	N	110	N	N
65	20241021	160427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11170	80	2	0.72	174895080	15702	93.00	11040	11270	11000	14410	7770	11090	11139.00	6.06	-917	11383	11236	11123	10976	10863	11180	10920	418	3320	2500	7980	10	1	14527584	1623	-10.82	0.29	12	0.11	-1032.00	38861.00	18900	20240311	-40.90	10230	20231020	9.19	18900	-40.90	20240311	10420	7.20	20240806	18900	-40.90	20240311	10300	8.45	20231024	3.00	N	035080	2500	417 억	880892	N	N	110	N	N
66	20241021	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11140	50	2	0.45	117414890	10535	62.40	11040	11270	11000	14410	7770	11090	11146.26	6.06	-1014	11383	11236	11123	10976	10863	11180	10920	418	3320	2500	7980	10	1	14527584	1618	-10.79	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-41.06	10230	20231020	8.90	18900	-41.06	20240311	10420	6.91	20240806	18900	-41.06	20240311	10300	8.16	20231024	3.00	N	035080	2500	417 억	880892	N	N	75	N	N
67	20241021	140432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	60	2	0.54	107142190	9611	56.92	11040	11270	11000	14410	7770	11090	11149.06	6.06	-1115	11383	11236	11123	10976	10863	11180	10920	418	3320	2500	7980	10	1	14527584	1620	-10.80	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-41.01	10230	20231020	8.99	18900	-41.01	20240311	10420	7.01	20240806	18900	-41.01	20240311	10300	8.25	20231024	3.00	N	035080	2500	417 억	880892	N	N	75	N	N
68	20241021	130429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	60	2	0.54	105493910	9463	56.05	11040	11270	11000	14410	7770	11090	11149.26	6.06	-977	11383	11236	11123	10976	10863	11180	10920	418	3320	2500	7980	10	1	14527584	1620	-10.80	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-41.01	10230	20231020	8.99	18900	-41.01	20240311	10420	7.01	20240806	18900	-41.01	20240311	10300	8.25	20231024	3.00	N	035080	2500	417 억	880892	N	N	75	N	N
69	20241021	120430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11190	100	2	0.90	73109590	6547	38.78	11040	11270	11000	14410	7770	11090	11169.23	6.06	-1021	11383	11236	11123	10976	10863	11180	10920	418	3320	2500	7980	10	1	14527584	1626	-10.84	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-40.79	10230	20231020	9.38	18900	-40.79	20240311	10420	7.39	20240806	18900	-40.79	20240311	10300	8.64	20231024	3.00	N	035080	2500	417 억	880892	N	N	75	N	N
70	20241021	110427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11200	110	2	0.99	55853840	5006	29.65	11040	11270	11000	14410	7770	11090	11160.10	6.06	-696	11383	11236	11123	10976	10863	11180	10920	418	3320	2500	7980	10	1	14527584	1627	-10.85	0.29	12	0.03	-1032.00	38861.00	18900	20240311	-40.74	10230	20231020	9.48	18900	-40.74	20240311	10420	7.49	20240806	18900	-40.74	20240311	10300	8.74	20231024	3.00	N	035080	2500	417 억	880892	N	N	75	N	N
71	20241021	100430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11120	30	2	0.27	26016650	2348	13.91	11040	11220	11000	14410	7770	11090	11079.48	6.06	195	11383	11236	11123	10976	10863	11180	10920	418	3320	2500	7980	10	1	14527584	1615	-10.78	0.29	12	0.02	-1032.00	38861.00	18900	20240311	-41.16	10230	20231020	8.70	18900	-41.16	20240311	10420	6.72	20240806	18900	-41.16	20240311	10300	7.96	20231024	3.00	N	035080	2500	417 억	880892	N	N	75	N	N
72	20241021	090428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11100	10	2	0.09	3262260	294	1.74	11040	11130	11040	14410	7770	11090	11108.00	6.06	-1	11383	11236	11123	10976	10863	11180	10920	418	3320	2500	7980	10	1	14527584	1613	-10.76	0.29	12	0.00	-1032.00	38861.00	18900	20240311	-41.27	10230	20231020	8.50	18900	-41.27	20240311	10420	6.53	20240806	18900	-41.27	20240311	10300	7.77	20231024	3.00	N	035080	2500	417 억	880892	N	N	75	N	N
73	20241018	160427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11090	-60	5	-0.54	180690750	16330	114.24	11170	11270	11010	14490	7810	11150	11064.86	6.05	1628	11556	11352	11236	11032	10916	11295	10975	418	3340	2500	8020	10	1	14527584	1611	-10.75	0.29	12	0.11	-1032.00	38861.00	18900	20240311	-41.32	10230	20231020	8.41	18900	-41.32	20240311	10420	6.43	20240806	18900	-41.32	20240311	10230	8.41	20231020	3.00	N	035080	2500	417 억	879203	N	N	75	N	N
74	20241018	150436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11030	-120	5	-1.08	150974930	13640	95.42	11170	11270	11010	14490	7810	11150	11068.54	6.05	948	11556	11352	11236	11032	10916	11295	10975	418	3340	2500	8020	10	1	14527584	1602	-10.69	0.28	12	0.09	-1032.00	38861.00	18900	20240311	-41.64	10230	20231020	7.82	18900	-41.64	20240311	10420	5.85	20240806	18900	-41.64	20240311	10230	7.82	20231020	3.00	N	035080	2500	417 억	879203	N	N	42	N	N
75	20241018	140442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11050	-100	5	-0.90	136413180	12321	86.19	11170	11270	11010	14490	7810	11150	11071.60	6.05	582	11556	11352	11236	11032	10916	11295	10975	418	3340	2500	8020	10	1	14527584	1605	-10.71	0.28	12	0.08	-1032.00	38861.00	18900	20240311	-41.53	10230	20231020	8.02	18900	-41.53	20240311	10420	6.05	20240806	18900	-41.53	20240311	10230	8.02	20231020	3.00	N	035080	2500	417 억	879203	N	N	42	N	N
76	20241018	130430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11070	-80	5	-0.72	116700130	10531	73.67	11170	11270	11010	14490	7810	11150	11081.58	6.05	704	11556	11352	11236	11032	10916	11295	10975	418	3340	2500	8020	10	1	14527584	1608	-10.73	0.28	12	0.07	-1032.00	38861.00	18900	20240311	-41.43	10230	20231020	8.21	18900	-41.43	20240311	10420	6.24	20240806	18900	-41.43	20240311	10230	8.21	20231020	3.00	N	035080	2500	417 억	879203	N	N	42	N	N
77	20241018	120435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11090	-60	5	-0.54	85420850	7695	53.83	11170	11270	11040	14490	7810	11150	11100.83	6.05	-79	11556	11352	11236	11032	10916	11295	10975	418	3340	2500	8020	10	1	14527584	1611	-10.75	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-41.32	10230	20231020	8.41	18900	-41.32	20240311	10420	6.43	20240806	18900	-41.32	20240311	10230	8.41	20231020	3.00	N	035080	2500	417 억	879203	N	N	42	N	N
78	20241018	110433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11130	-20	5	-0.18	58790740	5288	36.99	11170	11270	11070	14490	7810	11150	11117.76	6.05	65	11556	11352	11236	11032	10916	11295	10975	418	3340	2500	8020	10	1	14527584	1617	-10.78	0.29	12	0.04	-1032.00	38861.00	18900	20240311	-41.11	10230	20231020	8.80	18900	-41.11	20240311	10420	6.81	20240806	18900	-41.11	20240311	10230	8.80	20231020	3.00	N	035080	2500	417 억	879203	N	N	42	N	N
79	20241018	100429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11200	50	2	0.45	38397990	3452	24.15	11170	11270	11070	14490	7810	11150	11123.40	6.05	-710	11556	11352	11236	11032	10916	11295	10975	418	3340	2500	8020	10	1	14527584	1627	-10.85	0.29	12	0.02	-1032.00	38861.00	18900	20240311	-40.74	10230	20231020	9.48	18900	-40.74	20240311	10420	7.49	20240806	18900	-40.74	20240311	10230	9.48	20231020	3.00	N	035080	2500	417 억	879203	N	N	42	N	N
80	20241018	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11170	20	2	0.18	1396570	125	0.87	11170	11270	11170	14490	7810	11150	11172.56	6.05	22	11556	11352	11236	11032	10916	11295	10975	418	3340	2500	8020	10	1	14527584	1623	-10.82	0.29	12	0.00	-1032.00	38861.00	18900	20240311	-40.90	10230	20231020	9.19	18900	-40.90	20240311	10420	7.20	20240806	18900	-40.90	20240311	10230	9.19	20231020	3.00	N	035080	2500	417 억	879203	N	N	42	N	N
81	20241017	160428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	-200	5	-1.76	158007340	14093	83.59	11350	11440	11120	14750	7950	11350	11213.05	6.08	-3699	11583	11466	11373	11256	11163	11420	11210	418	3400	2500	8170	10	1	14527584	1620	-10.80	0.29	12	0.10	-1032.00	38861.00	18900	20240311	-41.01	10230	20231020	8.99	18900	-41.01	20240311	10420	7.01	20240806	18900	-41.01	20240311	10230	8.99	20231020	3.01	N	035080	2500	417 억	883018	N	N	42	N	N
82	20241017	150429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11200	-150	5	-1.32	144140790	12850	76.22	11350	11440	11120	14750	7950	11350	11217.13	6.08	-3528	11583	11466	11373	11256	11163	11420	11210	418	3400	2500	8170	10	1	14527584	1627	-10.85	0.29	12	0.09	-1032.00	38861.00	18900	20240311	-40.74	10230	20231020	9.48	18900	-40.74	20240311	10420	7.49	20240806	18900	-40.74	20240311	10230	9.48	20231020	3.01	N	035080	2500	417 억	883018	N	N	0	N	N
83	20241017	140430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11200	-150	5	-1.32	123675250	11020	65.37	11350	11440	11120	14750	7950	11350	11222.74	6.08	-3470	11583	11466	11373	11256	11163	11420	11210	418	3400	2500	8170	10	1	14527584	1627	-10.85	0.29	12	0.08	-1032.00	38861.00	18900	20240311	-40.74	10230	20231020	9.48	18900	-40.74	20240311	10420	7.49	20240806	18900	-40.74	20240311	10230	9.48	20231020	3.01	N	035080	2500	417 억	883018	N	N	0	N	N
84	20241017	130428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11210	-140	5	-1.23	111204920	9901	58.73	11350	11440	11130	14750	7950	11350	11231.63	6.08	-3300	11583	11466	11373	11256	11163	11420	11210	418	3400	2500	8170	10	1	14527584	1629	-10.86	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-40.69	10230	20231020	9.58	18900	-40.69	20240311	10420	7.58	20240806	18900	-40.69	20240311	10230	9.58	20231020	3.01	N	035080	2500	417 억	883018	N	N	0	N	N
85	20241017	120430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11220	-130	5	-1.15	77237260	6863	40.71	11350	11440	11200	14750	7950	11350	11254.08	6.08	-2543	11583	11466	11373	11256	11163	11420	11210	418	3400	2500	8170	10	1	14527584	1630	-10.87	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-40.63	10230	20231020	9.68	18900	-40.63	20240311	10420	7.68	20240806	18900	-40.63	20240311	10230	9.68	20231020	3.01	N	035080	2500	417 억	883018	N	N	0	N	N
86	20241017	110430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11230	-120	5	-1.06	54681340	4851	28.77	11350	11440	11200	14750	7950	11350	11272.10	6.08	-2490	11583	11466	11373	11256	11163	11420	11210	418	3400	2500	8170	10	1	14527584	1631	-10.88	0.29	12	0.03	-1032.00	38861.00	18900	20240311	-40.58	10230	20231020	9.78	18900	-40.58	20240311	10420	7.77	20240806	18900	-40.58	20240311	10230	9.78	20231020	3.01	N	035080	2500	417 억	883018	N	N	0	N	N
87	20241017	100432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11240	-110	5	-0.97	29683330	2632	15.61	11350	11440	11200	14750	7950	11350	11277.72	6.08	-799	11583	11466	11373	11256	11163	11420	11210	418	3400	2500	8170	10	1	14527584	1633	-10.89	0.29	12	0.02	-1032.00	38861.00	18900	20240311	-40.53	10230	20231020	9.87	18900	-40.53	20240311	10420	7.87	20240806	18900	-40.53	20240311	10230	9.87	20231020	3.01	N	035080	2500	417 억	883018	N	N	0	N	N
88	20241017	090427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11350	0	3	0.00	1963550	173	1.03	11350	11350	11350	14750	7950	11350	11350.00	6.08	15	11583	11466	11373	11256	11163	11420	11210	418	3400	2500	8170	10	1	14527584	1649	-11.00	0.29	12	0.00	-1032.00	38861.00	18900	20240311	-39.95	10230	20231020	10.95	18900	-39.95	20240311	10420	8.93	20240806	18900	-39.95	20240311	10230	10.95	20231020	3.01	N	035080	2500	417 억	883018	N	N	0	N	N
89	20241016	160426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11350	-130	5	-1.13	190318640	16757	74.85	11490	11490	11280	14920	8040	11480	11357.56	6.08	250	11733	11606	11513	11386	11293	11560	11340	418	3440	2500	8260	10	1	14527584	1649	-11.00	0.29	12	0.12	-1032.00	38861.00	18900	20240311	-39.95	10230	20231020	10.95	18900	-39.95	20240311	10420	8.93	20240806	18900	-39.95	20240311	10230	10.95	20231020	3.03	N	035080	2500	417 억	882571	N	N	1	N	N
90	20241016	150428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11340	-140	5	-1.22	180932530	15928	71.15	11490	11490	11280	14920	8040	11480	11359.40	6.08	443	11733	11606	11513	11386	11293	11560	11340	418	3440	2500	8260	10	1	14527584	1647	-10.99	0.29	12	0.11	-1032.00	38861.00	18900	20240311	-40.00	10230	20231020	10.85	18900	-40.00	20240311	10420	8.83	20240806	18900	-40.00	20240311	10230	10.85	20231020	3.03	N	035080	2500	417 억	882571	N	N	1	N	N
91	20241016	140428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11360	-120	5	-1.05	148668590	13070	58.38	11490	11490	11300	14920	8040	11480	11374.80	6.08	261	11733	11606	11513	11386	11293	11560	11340	418	3440	2500	8260	10	1	14527584	1650	-11.01	0.29	12	0.09	-1032.00	38861.00	18900	20240311	-39.89	10230	20231020	11.05	18900	-39.89	20240311	10420	9.02	20240806	18900	-39.89	20240311	10230	11.05	20231020	3.03	N	035080	2500	417 억	882571	N	N	1	N	N
92	20241016	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11390	-90	5	-0.78	116687930	10245	45.76	11490	11490	11320	14920	8040	11480	11389.74	6.08	73	11733	11606	11513	11386	11293	11560	11340	418	3440	2500	8260	10	1	14527584	1655	-11.04	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-39.74	10230	20231020	11.34	18900	-39.74	20240311	10420	9.31	20240806	18900	-39.74	20240311	10230	11.34	20231020	3.03	N	035080	2500	417 억	882571	N	N	1	N	N
93	20241016	120427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11400	-80	5	-0.70	109847800	9642	43.07	11490	11490	11340	14920	8040	11480	11392.64	6.08	268	11733	11606	11513	11386	11293	11560	11340	418	3440	2500	8260	10	1	14527584	1656	-11.05	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-39.68	10230	20231020	11.44	18900	-39.68	20240311	10420	9.40	20240806	18900	-39.68	20240311	10230	11.44	20231020	3.03	N	035080	2500	417 억	882571	N	N	1	N	N
94	20241016	110426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11390	-90	5	-0.78	80528420	7061	31.54	11490	11490	11360	14920	8040	11480	11404.68	6.08	1054	11733	11606	11513	11386	11293	11560	11340	418	3440	2500	8260	10	1	14527584	1655	-11.04	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-39.74	10230	20231020	11.34	18900	-39.74	20240311	10420	9.31	20240806	18900	-39.74	20240311	10230	11.34	20231020	3.03	N	035080	2500	417 억	882571	N	N	1	N	N
95	20241016	100427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11390	-90	5	-0.78	62390960	5466	24.41	11490	11490	11370	14920	8040	11480	11414.37	6.08	1509	11733	11606	11513	11386	11293	11560	11340	418	3440	2500	8260	10	1	14527584	1655	-11.04	0.29	12	0.04	-1032.00	38861.00	18900	20240311	-39.74	10230	20231020	11.34	18900	-39.74	20240311	10420	9.31	20240806	18900	-39.74	20240311	10230	11.34	20231020	3.03	N	035080	2500	417 억	882571	N	N	1	N	N
96	20241016	090427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11430	-50	5	-0.44	400610	35	0.16	11490	11490	11430	14920	8040	11480	11446.00	6.08	-34	11733	11606	11513	11386	11293	11560	11340	418	3440	2500	8260	10	1	14527584	1661	-11.08	0.29	12	0.00	-1032.00	38861.00	18900	20240311	-39.52	10230	20231020	11.73	18900	-39.52	20240311	10420	9.69	20240806	18900	-39.52	20240311	10230	11.73	20231020	3.03	N	035080	2500	417 억	882571	N	N	1	N	N
97	20241015	160424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	-20	5	-0.17	255883830	22228	34.03	11600	11640	11420	14950	8050	11500	11511.94	6.03	8725	12600	12050	11750	11200	10900	12325	11475	418	3450	2500	8280	10	1	14527584	1668	-11.12	0.30	12	0.15	-1032.00	38861.00	18900	20240311	-39.26	10230	20231020	12.22	18900	-39.26	20240311	10420	10.17	20240806	18900	-39.26	20240311	10230	12.22	20231020	2.92	N	035080	2500	417 억	876014	N	N	1	N	N
98	20241015	150428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	20	2	0.17	241730860	20997	32.15	11600	11640	11420	14950	8050	11500	11512.64	6.03	7849	12600	12050	11750	11200	10900	12325	11475	418	3450	2500	8280	10	1	14527584	1674	-11.16	0.30	12	0.14	-1032.00	38861.00	18900	20240311	-39.05	10230	20231020	12.61	18900	-39.05	20240311	10420	10.56	20240806	18900	-39.05	20240311	10230	12.61	20231020	2.92	N	035080	2500	417 억	876014	N	N	0	N	N
99	20241015	140427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11440	-60	5	-0.52	194524540	16883	25.85	11600	11640	11420	14950	8050	11500	11521.92	6.03	6193	12600	12050	11750	11200	10900	12325	11475	418	3450	2500	8280	10	1	14527584	1662	-11.09	0.29	12	0.12	-1032.00	38861.00	18900	20240311	-39.47	10230	20231020	11.83	18900	-39.47	20240311	10420	9.79	20240806	18900	-39.47	20240311	10230	11.83	20231020	2.92	N	035080	2500	417 억	876014	N	N	0	N	N
100	20241015	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11510	10	2	0.09	173557290	15054	23.05	11600	11640	11420	14950	8050	11500	11528.98	6.03	5759	12600	12050	11750	11200	10900	12325	11475	418	3450	2500	8280	10	1	14527584	1672	-11.15	0.30	12	0.10	-1032.00	38861.00	18900	20240311	-39.10	10230	20231020	12.51	18900	-39.10	20240311	10420	10.46	20240806	18900	-39.10	20240311	10230	12.51	20231020	2.92	N	035080	2500	417 억	876014	N	N	0	N	N
101	20241015	120426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	-30	5	-0.26	135978330	11780	18.04	11600	11640	11460	14950	8050	11500	11543.15	6.03	5314	12600	12050	11750	11200	10900	12325	11475	418	3450	2500	8280	10	1	14527584	1666	-11.11	0.30	12	0.08	-1032.00	38861.00	18900	20240311	-39.31	10230	20231020	12.12	18900	-39.31	20240311	10420	10.08	20240806	18900	-39.31	20240311	10230	12.12	20231020	2.92	N	035080	2500	417 억	876014	N	N	0	N	N
102	20241015	110427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	0	3	0.00	98502180	8519	13.04	11600	11640	11460	14950	8050	11500	11562.65	6.03	4709	12600	12050	11750	11200	10900	12325	11475	418	3450	2500	8280	10	1	14527584	1671	-11.14	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-39.15	10230	20231020	12.41	18900	-39.15	20240311	10420	10.36	20240806	18900	-39.15	20240311	10230	12.41	20231020	2.92	N	035080	2500	417 억	876014	N	N	0	N	N
103	20241015	100427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11600	100	2	0.87	80820440	6983	10.69	11600	11640	11510	14950	8050	11500	11573.89	6.03	4434	12600	12050	11750	11200	10900	12325	11475	418	3450	2500	8280	10	1	14527584	1685	-11.24	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-38.62	10230	20231020	13.39	18900	-38.62	20240311	10420	11.32	20240806	18900	-38.62	20240311	10230	13.39	20231020	2.92	N	035080	2500	417 억	876014	N	N	0	N	N
104	20241015	090426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11620	120	2	1.04	3406240	295	0.45	11600	11620	11510	14950	8050	11500	11546.58	6.03	66	12600	12050	11750	11200	10900	12325	11475	418	3450	2500	8280	10	1	14527584	1688	-11.26	0.30	12	0.00	-1032.00	38861.00	18900	20240311	-38.52	10230	20231020	13.59	18900	-38.52	20240311	10420	11.52	20240806	18900	-38.52	20240311	10230	13.59	20231020	2.92	N	035080	2500	417 억	876014	N	N	0	N	N
105	20241014	160416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	40	2	0.35	749964410	64341	27.70	11470	12300	11450	14890	8030	11460	11656.20	6.02	11846	13360	12410	11930	10980	10500	12170	10740	418	3430	2500	8250	10	1	14527584	1671	-11.14	0.30	12	0.44	-1032.00	38861.00	18900	20240311	-39.15	10230	20231020	12.41	18900	-39.15	20240311	10420	10.36	20240806	18900	-39.15	20240311	10230	12.41	20231020	2.91	N	035080	2500	417 억	874213	N	N	19	N	N
106	20241014	150422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11490	30	2	0.26	725361630	62203	26.78	11470	12300	11450	14890	8030	11460	11661.26	6.02	11704	13360	12410	11930	10980	10500	12170	10740	418	3430	2500	8250	10	1	14527584	1669	-11.13	0.30	12	0.43	-1032.00	38861.00	18900	20240311	-39.21	10230	20231020	12.32	18900	-39.21	20240311	10420	10.27	20240806	18900	-39.21	20240311	10230	12.32	20231020	2.91	N	035080	2500	417 억	874213	N	N	19	N	N
107	20241014	140421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	10	2	0.09	621195240	53170	22.89	11470	12300	11450	14890	8030	11460	11683.26	6.02	9088	13360	12410	11930	10980	10500	12170	10740	418	3430	2500	8250	10	1	14527584	1666	-11.11	0.30	12	0.37	-1032.00	38861.00	18900	20240311	-39.31	10230	20231020	12.12	18900	-39.31	20240311	10420	10.08	20240806	18900	-39.31	20240311	10230	12.12	20231020	2.91	N	035080	2500	417 억	874213	N	N	19	N	N
108	20241014	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11510	50	2	0.44	582057050	49763	21.43	11470	12300	11450	14890	8030	11460	11696.66	6.02	8507	13360	12410	11930	10980	10500	12170	10740	418	3430	2500	8250	10	1	14527584	1672	-11.15	0.30	12	0.34	-1032.00	38861.00	18900	20240311	-39.10	10230	20231020	12.51	18900	-39.10	20240311	10420	10.46	20240806	18900	-39.10	20240311	10230	12.51	20231020	2.91	N	035080	2500	417 억	874213	N	N	19	N	N
109	20241014	120414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11550	90	2	0.79	524906790	44793	19.29	11470	12300	11450	14890	8030	11460	11718.60	6.02	8115	13360	12410	11930	10980	10500	12170	10740	418	3430	2500	8250	10	1	14527584	1678	-11.19	0.30	12	0.31	-1032.00	38861.00	18900	20240311	-38.89	10230	20231020	12.90	18900	-38.89	20240311	10420	10.84	20240806	18900	-38.89	20240311	10230	12.90	20231020	2.91	N	035080	2500	417 억	874213	N	N	19	N	N
110	20241014	110418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11560	100	2	0.87	457951080	39014	16.80	11470	12300	11450	14890	8030	11460	11738.24	6.02	6396	13360	12410	11930	10980	10500	12170	10740	418	3430	2500	8250	10	1	14527584	1679	-11.20	0.30	12	0.27	-1032.00	38861.00	18900	20240311	-38.84	10230	20231020	13.00	18900	-38.84	20240311	10420	10.94	20240806	18900	-38.84	20240311	10230	13.00	20231020	2.91	N	035080	2500	417 억	874213	N	N	19	N	N
111	20241014	100418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11590	130	2	1.13	436658610	37177	16.01	11470	12300	11450	14890	8030	11460	11745.53	6.02	6429	13360	12410	11930	10980	10500	12170	10740	418	3430	2500	8250	10	1	14527584	1684	-11.23	0.30	12	0.26	-1032.00	38861.00	18900	20240311	-38.68	10230	20231020	13.29	18900	-38.68	20240311	10420	11.23	20240806	18900	-38.68	20240311	10230	13.29	20231020	2.91	N	035080	2500	417 억	874213	N	N	19	N	N
112	20241014	090420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11690	230	2	2.01	272744080	22991	9.90	11470	12300	11470	14890	8030	11460	11863.38	6.02	3073	13360	12410	11930	10980	10500	12170	10740	418	3430	2500	8250	10	1	14527584	1698	-11.33	0.30	12	0.16	-1032.00	38861.00	18900	20240311	-38.15	10230	20231020	14.27	18900	-38.15	20240311	10420	12.19	20240806	18900	-38.15	20240311	10230	14.27	20231020	2.91	N	035080	2500	417 억	874213	N	N	19	N	N
113	20241011	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11460	-240	5	-2.05	2804360280	231286	1062.36	12860	12880	11450	15210	8190	11700	12125.08	6.58	-38831	12086	11892	11756	11562	11426	11825	11495	418	3510	2500	8420	10	1	14527584	1665	-11.10	0.29	12	1.59	-1032.00	38861.00	18900	20240311	-39.37	10230	20231020	12.02	18900	-39.37	20240311	10420	9.98	20240806	18900	-39.37	20240311	10230	12.02	20231020	2.92	N	035080	2500	417 억	955339	N	N	19	N	N
114	20241011	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	-230	5	-1.97	2766611670	227993	1047.23	12860	12880	11450	15210	8190	11700	12134.63	6.58	-38319	12086	11892	11756	11562	11426	11825	11495	418	3510	2500	8420	10	1	14527584	1666	-11.11	0.30	12	1.57	-1032.00	38861.00	18900	20240311	-39.31	10230	20231020	12.12	18900	-39.31	20240311	10420	10.08	20240806	18900	-39.31	20240311	10230	12.12	20231020	2.92	N	035080	2500	417 억	955339	N	N	228	N	N
115	20241011	140418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11570	-130	5	-1.11	2694497800	221713	1018.39	12860	12880	11460	15210	8190	11700	12153.09	6.58	-38651	12086	11892	11756	11562	11426	11825	11495	418	3510	2500	8420	10	1	14527584	1681	-11.21	0.30	12	1.53	-1032.00	38861.00	18900	20240311	-38.78	10230	20231020	13.10	18900	-38.78	20240311	10420	11.04	20240806	18900	-38.78	20240311	10230	13.10	20231020	2.92	N	035080	2500	417 억	955339	N	N	228	N	N
116	20241011	130419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11650	-50	5	-0.43	2571273600	211078	969.54	12860	12880	11650	15210	8190	11700	12181.63	6.58	-36816	12086	11892	11756	11562	11426	11825	11495	418	3510	2500	8420	10	1	14527584	1692	-11.29	0.30	12	1.45	-1032.00	38861.00	18900	20240311	-38.36	10230	20231020	13.88	18900	-38.36	20240311	10420	11.80	20240806	18900	-38.36	20240311	10230	13.88	20231020	2.92	N	035080	2500	417 억	955339	N	N	228	N	N
117	20241011	120417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11700	0	3	0.00	2513769660	206151	946.91	12860	12880	11650	15210	8190	11700	12193.83	6.58	-36485	12086	11892	11756	11562	11426	11825	11495	418	3510	2500	8420	10	1	14527584	1700	-11.34	0.30	12	1.42	-1032.00	38861.00	18900	20240311	-38.10	10230	20231020	14.37	18900	-38.10	20240311	10420	12.28	20240806	18900	-38.10	20240311	10230	14.37	20231020	2.92	N	035080	2500	417 억	955339	N	N	228	N	N
118	20241011	110415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11740	40	2	0.34	2473824910	202740	931.24	12860	12880	11650	15210	8190	11700	12201.96	6.58	-36559	12086	11892	11756	11562	11426	11825	11495	418	3510	2500	8420	10	1	14527584	1706	-11.38	0.30	12	1.40	-1032.00	38861.00	18900	20240311	-37.88	10230	20231020	14.76	18900	-37.88	20240311	10420	12.67	20240806	18900	-37.88	20240311	10230	14.76	20231020	2.92	N	035080	2500	417 억	955339	N	N	228	N	N
119	20241011	100422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11770	70	2	0.60	2333716680	190769	876.25	12860	12880	11740	15210	8190	11700	12233.21	6.58	-36083	12086	11892	11756	11562	11426	11825	11495	418	3510	2500	8420	10	1	14527584	1710	-11.41	0.30	12	1.31	-1032.00	38861.00	18900	20240311	-37.72	10230	20231020	15.05	18900	-37.72	20240311	10420	12.96	20240806	18900	-37.72	20240311	10230	15.05	20231020	2.92	N	035080	2500	417 억	955339	N	N	228	N	N
120	20241011	090418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12070	370	2	3.16	1342922890	108378	497.81	12860	12880	12010	15210	8190	11700	12391.10	6.58	-25041	12086	11892	11756	11562	11426	11825	11495	418	3510	2500	8420	10	1	14527584	1753	-11.70	0.31	12	0.75	-1032.00	38861.00	18900	20240311	-36.14	10230	20231020	17.99	18900	-36.14	20240311	10420	15.83	20240806	18900	-36.14	20240311	10230	17.99	20231020	2.92	N	035080	2500	417 억	955339	N	N	228	N	N
121	20241010	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11700	-110	5	-0.93	252606970	21537	116.59	11830	11950	11620	15350	8270	11810	11729.07	6.65	-6063	12250	12030	11890	11670	11530	11960	11600	418	3540	2500	8500	10	1	14527584	1700	-11.34	0.30	12	0.15	-1032.00	38861.00	18900	20240311	-38.10	10230	20231020	14.37	18900	-38.10	20240311	10420	12.28	20240806	18900	-38.10	20240311	10230	14.37	20231020	2.87	N	035080	2500	417 억	965528	N	N	222	N	N
122	20241010	150432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	-20	5	-0.17	199885430	17043	92.26	11830	11950	11620	15350	8270	11810	11728.30	6.65	-4703	12250	12030	11890	11670	11530	11960	11600	418	3540	2500	8500	10	1	14527584	1713	-11.42	0.30	12	0.12	-1032.00	38861.00	18900	20240311	-37.62	10230	20231020	15.25	18900	-37.62	20240311	10420	13.15	20240806	18900	-37.62	20240311	10230	15.25	20231020	2.87	N	035080	2500	417 억	965528	N	N	32	N	N
123	20241010	140429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	-100	5	-0.85	132705180	11300	61.17	11830	11950	11670	15350	8270	11810	11743.82	6.65	-3201	12250	12030	11890	11670	11530	11960	11600	418	3540	2500	8500	10	1	14527584	1701	-11.35	0.30	12	0.08	-1032.00	38861.00	18900	20240311	-38.04	10230	20231020	14.47	18900	-38.04	20240311	10420	12.38	20240806	18900	-38.04	20240311	10230	14.47	20231020	2.87	N	035080	2500	417 억	965528	N	N	32	N	N
124	20241010	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11750	-60	5	-0.51	120534220	10261	55.55	11830	11950	11670	15350	8270	11810	11746.83	6.65	-2907	12250	12030	11890	11670	11530	11960	11600	418	3540	2500	8500	10	1	14527584	1707	-11.39	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-37.83	10230	20231020	14.86	18900	-37.83	20240311	10420	12.76	20240806	18900	-37.83	20240311	10230	14.86	20231020	2.87	N	035080	2500	417 억	965528	N	N	32	N	N
125	20241010	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11750	-60	5	-0.51	109136440	9290	50.29	11830	11950	11670	15350	8270	11810	11747.73	6.65	-2882	12250	12030	11890	11670	11530	11960	11600	418	3540	2500	8500	10	1	14527584	1707	-11.39	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-37.83	10230	20231020	14.86	18900	-37.83	20240311	10420	12.76	20240806	18900	-37.83	20240311	10230	14.86	20231020	2.87	N	035080	2500	417 억	965528	N	N	32	N	N
126	20241010	110427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11740	-70	5	-0.59	87732150	7468	40.43	11830	11950	11670	15350	8270	11810	11747.74	6.65	-2905	12250	12030	11890	11670	11530	11960	11600	418	3540	2500	8500	10	1	14527584	1706	-11.38	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-37.88	10230	20231020	14.76	18900	-37.88	20240311	10420	12.67	20240806	18900	-37.88	20240311	10230	14.76	20231020	2.87	N	035080	2500	417 억	965528	N	N	32	N	N
127	20241010	100427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11750	-60	5	-0.51	34964620	2961	16.03	11830	11950	11750	15350	8270	11810	11808.38	6.65	-770	12250	12030	11890	11670	11530	11960	11600	418	3540	2500	8500	10	1	14527584	1707	-11.39	0.30	12	0.02	-1032.00	38861.00	18900	20240311	-37.83	10230	20231020	14.86	18900	-37.83	20240311	10420	12.76	20240806	18900	-37.83	20240311	10230	14.86	20231020	2.87	N	035080	2500	417 억	965528	N	N	32	N	N
128	20241010	090426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	80	2	0.68	1776420	150	0.81	11830	11890	11830	15350	8270	11810	11842.80	6.65	-48	12250	12030	11890	11670	11530	11960	11600	418	3540	2500	8500	10	1	14527584	1727	-11.52	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-37.09	10230	20231020	16.23	18900	-37.09	20240311	10420	14.11	20240806	18900	-37.09	20240311	10230	16.23	20231020	2.87	N	035080	2500	417 억	965528	N	N	32	N	N
129	20241008	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	-190	5	-1.58	219334900	18411	39.57	12000	12110	11750	15600	8400	12000	11913.26	6.69	-6901	12206	12102	11926	11822	11646	12155	11875	418	3600	2500	8640	10	1	14527584	1716	-11.44	0.30	12	0.13	-1032.00	38861.00	18900	20240311	-37.51	10230	20231020	15.44	18900	-37.51	20240311	10420	13.34	20240806	18900	-37.51	20240311	10230	15.44	20231020	2.87	N	035080	2500	417 억	972414	N	N	32	N	N
130	20241008	150428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11830	-170	5	-1.42	209556550	17584	37.79	12000	12110	11750	15600	8400	12000	11917.46	6.69	-6548	12206	12102	11926	11822	11646	12155	11875	418	3600	2500	8640	10	1	14527584	1719	-11.46	0.30	12	0.12	-1032.00	38861.00	18900	20240311	-37.41	10230	20231020	15.64	18900	-37.41	20240311	10420	13.53	20240806	18900	-37.41	20240311	10230	15.64	20231020	2.87	N	035080	2500	417 억	972414	N	N	63	N	N
131	20241008	140427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	-190	5	-1.58	188694310	15821	34.00	12000	12110	11750	15600	8400	12000	11926.83	6.69	-6072	12206	12102	11926	11822	11646	12155	11875	418	3600	2500	8640	10	1	14527584	1716	-11.44	0.30	12	0.11	-1032.00	38861.00	18900	20240311	-37.51	10230	20231020	15.44	18900	-37.51	20240311	10420	13.34	20240806	18900	-37.51	20240311	10230	15.44	20231020	2.87	N	035080	2500	417 억	972414	N	N	63	N	N
132	20241008	130426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11840	-160	5	-1.33	177137400	14843	31.90	12000	12110	11750	15600	8400	12000	11934.07	6.69	-6052	12206	12102	11926	11822	11646	12155	11875	418	3600	2500	8640	10	1	14527584	1720	-11.47	0.30	12	0.10	-1032.00	38861.00	18900	20240311	-37.35	10230	20231020	15.74	18900	-37.35	20240311	10420	13.63	20240806	18900	-37.35	20240311	10230	15.74	20231020	2.87	N	035080	2500	417 억	972414	N	N	63	N	N
133	20241008	120426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	-110	5	-0.92	172737240	14471	31.10	12000	12110	11750	15600	8400	12000	11936.79	6.69	-6071	12206	12102	11926	11822	11646	12155	11875	418	3600	2500	8640	10	1	14527584	1727	-11.52	0.31	12	0.10	-1032.00	38861.00	18900	20240311	-37.09	10230	20231020	16.23	18900	-37.09	20240311	10420	14.11	20240806	18900	-37.09	20240311	10230	16.23	20231020	2.87	N	035080	2500	417 억	972414	N	N	63	N	N
134	20241008	110425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11860	-140	5	-1.17	161583640	13527	29.07	12000	12110	11750	15600	8400	12000	11945.27	6.69	-6468	12206	12102	11926	11822	11646	12155	11875	418	3600	2500	8640	10	1	14527584	1723	-11.49	0.31	12	0.09	-1032.00	38861.00	18900	20240311	-37.25	10230	20231020	15.93	18900	-37.25	20240311	10420	13.82	20240806	18900	-37.25	20240311	10230	15.93	20231020	2.87	N	035080	2500	417 억	972414	N	N	63	N	N
135	20241008	100427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11830	-170	5	-1.42	141254800	11804	25.37	12000	12110	11750	15600	8400	12000	11966.69	6.69	-5803	12206	12102	11926	11822	11646	12155	11875	418	3600	2500	8640	10	1	14527584	1719	-11.46	0.30	12	0.08	-1032.00	38861.00	18900	20240311	-37.41	10230	20231020	15.64	18900	-37.41	20240311	10420	13.53	20240806	18900	-37.41	20240311	10230	15.64	20231020	2.87	N	035080	2500	417 억	972414	N	N	63	N	N
136	20241008	090425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11750	-250	5	-2.08	19381890	1637	3.52	12000	12000	11750	15600	8400	12000	11839.88	6.69	138	12206	12102	11926	11822	11646	12155	11875	418	3600	2500	8640	10	1	14527584	1707	-11.39	0.30	12	0.01	-1032.00	38861.00	18900	20240311	-37.83	10230	20231020	14.86	18900	-37.83	20240311	10420	12.76	20240806	18900	-37.83	20240311	10230	14.86	20231020	2.87	N	035080	2500	417 억	972414	N	N	63	N	N
137	20241007	160424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	200	2	1.69	554155490	46392	221.11	11800	12030	11750	15340	8260	11800	11944.94	6.78	16845	12013	11906	11793	11686	11573	11960	11740	418	3540	2500	8490	10	1	14527584	1743	-11.63	0.31	12	0.32	-1032.00	38861.00	18900	20240311	-36.51	10230	20231020	17.30	18900	-36.51	20240311	10420	15.16	20240806	18900	-36.51	20240311	10230	17.30	20231020	2.86	N	035080	2500	417 억	984246	N	N	63	N	N
138	20241007	150414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11910	110	2	0.93	521178700	43636	207.98	11800	12030	11750	15340	8260	11800	11943.78	6.78	16460	12013	11906	11793	11686	11573	11960	11740	418	3540	2500	8490	10	1	14527584	1730	-11.54	0.31	12	0.30	-1032.00	38861.00	18900	20240311	-36.98	10230	20231020	16.42	18900	-36.98	20240311	10420	14.30	20240806	18900	-36.98	20240311	10230	16.42	20231020	2.86	N	035080	2500	417 억	984246	N	N	53	N	N
139	20241007	140433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	200	2	1.69	441715590	36980	176.25	11800	12030	11750	15340	8260	11800	11944.72	6.78	14253	12013	11906	11793	11686	11573	11960	11740	418	3540	2500	8490	10	1	14527584	1743	-11.63	0.31	12	0.25	-1032.00	38861.00	18900	20240311	-36.51	10230	20231020	17.30	18900	-36.51	20240311	10420	15.16	20240806	18900	-36.51	20240311	10230	17.30	20231020	2.86	N	035080	2500	417 억	984246	N	N	53	N	N
140	20241007	130418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11980	180	2	1.53	399729810	33470	159.53	11800	12030	11750	15340	8260	11800	11942.93	6.78	12653	12013	11906	11793	11686	11573	11960	11740	418	3540	2500	8490	10	1	14527584	1740	-11.61	0.31	12	0.23	-1032.00	38861.00	18900	20240311	-36.61	10230	20231020	17.11	18900	-36.61	20240311	10420	14.97	20240806	18900	-36.61	20240311	10230	17.11	20231020	2.86	N	035080	2500	417 억	984246	N	N	53	N	N
141	20241007	120442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11950	150	2	1.27	322097390	26977	128.58	11800	12030	11750	15340	8260	11800	11939.70	6.78	11347	12013	11906	11793	11686	11573	11960	11740	418	3540	2500	8490	10	1	14527584	1736	-11.58	0.31	12	0.19	-1032.00	38861.00	18900	20240311	-36.77	10230	20231020	16.81	18900	-36.77	20240311	10420	14.68	20240806	18900	-36.77	20240311	10230	16.81	20231020	2.86	N	035080	2500	417 억	984246	N	N	53	N	N
142	20241007	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11940	140	2	1.19	241939170	20275	96.64	11800	12020	11750	15340	8260	11800	11932.88	6.78	9859	12013	11906	11793	11686	11573	11960	11740	418	3540	2500	8490	10	1	14527584	1735	-11.57	0.31	12	0.14	-1032.00	38861.00	18900	20240311	-36.83	10230	20231020	16.72	18900	-36.83	20240311	10420	14.59	20240806	18900	-36.83	20240311	10230	16.72	20231020	2.86	N	035080	2500	417 억	984246	N	N	53	N	N
143	20241007	100412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12010	210	2	1.78	170359440	14287	68.09	11800	12020	11750	15340	8260	11800	11924.09	6.78	7695	12013	11906	11793	11686	11573	11960	11740	418	3540	2500	8490	10	1	14527584	1745	-11.64	0.31	12	0.10	-1032.00	38861.00	18900	20240311	-36.46	10230	20231020	17.40	18900	-36.46	20240311	10420	15.26	20240806	18900	-36.46	20240311	10230	17.40	20231020	2.86	N	035080	2500	417 억	984246	N	N	53	N	N
144	20241007	090351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	-10	5	-0.08	5687570	482	2.30	11800	11800	11790	15340	8260	11800	11799.94	6.78	-156	12013	11906	11793	11686	11573	11960	11740	418	3540	2500	8490	10	1	14527584	1713	-11.42	0.30	12	0.00	-1032.00	38861.00	18900	20240311	-37.62	10230	20231020	15.25	18900	-37.62	20240311	10420	13.15	20240806	18900	-37.62	20240311	10230	15.25	20231020	2.86	N	035080	2500	417 억	984246	N	N	53	N	N
145	20241004	160400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	-150	5	-1.26	245359030	20841	113.95	11720	11900	11680	15530	8370	11950	11772.78	6.77	2217	12243	12096	11993	11846	11743	12045	11795	418	3580	2500	8600	10	1	14527584	1714	-11.43	0.30	12	0.14	-1032.00	38861.00	18900	20240311	-37.57	10230	20231020	15.35	18900	-37.57	20240311	10420	13.24	20240806	18900	-37.57	20240311	10230	15.35	20231020	2.87	N	035080	2500	417 억	983943	N	N	53	N	N
146	20241004	150401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11720	-230	5	-1.92	226934750	19275	105.39	11720	11900	11680	15530	8370	11950	11773.53	6.77	2202	12243	12096	11993	11846	11743	12045	11795	418	3580	2500	8600	10	1	14527584	1703	-11.36	0.30	12	0.13	-1032.00	38861.00	18900	20240311	-37.99	10230	20231020	14.57	18900	-37.99	20240311	10420	12.48	20240806	18900	-37.99	20240311	10230	14.57	20231020	2.87	N	035080	2500	417 억	983943	N	N	28	N	N
147	20241004	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11720	-230	5	-1.92	208216760	17682	96.68	11720	11900	11680	15530	8370	11950	11775.63	6.77	3098	12243	12096	11993	11846	11743	12045	11795	418	3580	2500	8600	10	1	14527584	1703	-11.36	0.30	12	0.12	-1032.00	38861.00	18900	20240311	-37.99	10230	20231020	14.57	18900	-37.99	20240311	10420	12.48	20240806	18900	-37.99	20240311	10230	14.57	20231020	2.87	N	035080	2500	417 억	983943	N	N	28	N	N
148	20241004	130403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	-140	5	-1.17	183473970	15569	85.12	11720	11900	11700	15530	8370	11950	11784.57	6.77	3215	12243	12096	11993	11846	11743	12045	11795	418	3580	2500	8600	10	1	14527584	1716	-11.44	0.30	12	0.11	-1032.00	38861.00	18900	20240311	-37.51	10230	20231020	15.44	18900	-37.51	20240311	10420	13.34	20240806	18900	-37.51	20240311	10230	15.44	20231020	2.87	N	035080	2500	417 억	983943	N	N	28	N	N
149	20241004	120401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11780	-170	5	-1.42	140086810	11872	64.91	11720	11900	11720	15530	8370	11950	11799.76	6.77	3236	12243	12096	11993	11846	11743	12045	11795	418	3580	2500	8600	10	1	14527584	1711	-11.41	0.30	12	0.08	-1032.00	38861.00	18900	20240311	-37.67	10230	20231020	15.15	18900	-37.67	20240311	10420	13.05	20240806	18900	-37.67	20240311	10230	15.15	20231020	2.87	N	035080	2500	417 억	983943	N	N	28	N	N
150	20241004	110401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11880	-70	5	-0.59	102521770	8697	47.55	11720	11900	11720	15530	8370	11950	11788.18	6.77	2803	12243	12096	11993	11846	11743	12045	11795	418	3580	2500	8600	10	1	14527584	1726	-11.51	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-37.14	10230	20231020	16.13	18900	-37.14	20240311	10420	14.01	20240806	18900	-37.14	20240311	10230	16.13	20231020	2.87	N	035080	2500	417 억	983943	N	N	28	N	N
151	20241004	100359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11880	-70	5	-0.59	89468680	7596	41.53	11720	11900	11720	15530	8370	11950	11778.39	6.77	3147	12243	12096	11993	11846	11743	12045	11795	418	3580	2500	8600	10	1	14527584	1726	-11.51	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-37.14	10230	20231020	16.13	18900	-37.14	20240311	10420	14.01	20240806	18900	-37.14	20240311	10230	16.13	20231020	2.87	N	035080	2500	417 억	983943	N	N	28	N	N
152	20241004	090357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	-150	5	-1.26	48783390	4150	22.69	11720	11890	11720	15530	8370	11950	11755.03	6.77	2344	12243	12096	11993	11846	11743	12045	11795	418	3580	2500	8600	10	1	14527584	1714	-11.43	0.30	12	0.03	-1032.00	38861.00	18900	20240311	-37.57	10230	20231020	15.35	18900	-37.57	20240311	10420	13.24	20240806	18900	-37.57	20240311	10230	15.35	20231020	2.87	N	035080	2500	417 억	983943	N	N	28	N	N
153	20241002	160358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11950	-250	5	-2.05	215739740	18019	56.94	12010	12140	11890	15860	8540	12200	11973.05	6.79	-1693	12540	12370	12190	12020	11840	12280	11930	418	3660	2500	8780	10	1	14527584	1736	-11.58	0.31	12	0.12	-1032.00	38861.00	18900	20240311	-36.77	10230	20231020	16.81	18900	-36.77	20240311	10420	14.68	20240806	18900	-36.77	20240311	10230	16.81	20231020	2.87	N	035080	2500	417 억	985779	N	N	28	N	N
154	20241002	150404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	-270	5	-2.21	179107730	14947	47.23	12010	12140	11890	15860	8540	12200	11982.85	6.79	-1544	12540	12370	12190	12020	11840	12280	11930	418	3660	2500	8780	10	1	14527584	1733	-11.56	0.31	12	0.10	-1032.00	38861.00	18900	20240311	-36.88	10230	20231020	16.62	18900	-36.88	20240311	10420	14.49	20240806	18900	-36.88	20240311	10230	16.62	20231020	2.87	N	035080	2500	417 억	985779	N	N	1	N	N
155	20241002	140401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11910	-290	5	-2.38	157872870	13171	41.62	12010	12140	11890	15860	8540	12200	11986.40	6.79	-1439	12540	12370	12190	12020	11840	12280	11930	418	3660	2500	8780	10	1	14527584	1730	-11.54	0.31	12	0.09	-1032.00	38861.00	18900	20240311	-36.98	10230	20231020	16.42	18900	-36.98	20240311	10420	14.30	20240806	18900	-36.98	20240311	10230	16.42	20231020	2.87	N	035080	2500	417 억	985779	N	N	1	N	N
156	20241002	130400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12130	-70	5	-0.57	129522270	10811	34.16	12010	12140	11890	15860	8540	12200	11980.60	6.79	-858	12540	12370	12190	12020	11840	12280	11930	418	3660	2500	8780	10	1	14527584	1762	-11.75	0.31	12	0.07	-1032.00	38861.00	18900	20240311	-35.82	10230	20231020	18.57	18900	-35.82	20240311	10420	16.41	20240806	18900	-35.82	20240311	10230	18.57	20231020	2.87	N	035080	2500	417 억	985779	N	N	1	N	N
157	20241002	120357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12070	-130	5	-1.07	114584430	9574	30.25	12010	12140	11890	15860	8540	12200	11968.29	6.79	-1209	12540	12370	12190	12020	11840	12280	11930	418	3660	2500	8780	10	1	14527584	1753	-11.70	0.31	12	0.07	-1032.00	38861.00	18900	20240311	-36.14	10230	20231020	17.99	18900	-36.14	20240311	10420	15.83	20240806	18900	-36.14	20240311	10230	17.99	20231020	2.87	N	035080	2500	417 억	985779	N	N	1	N	N
158	20241002	110353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12040	-160	5	-1.31	101957640	8526	26.94	12010	12140	11890	15860	8540	12200	11958.44	6.79	-1159	12540	12370	12190	12020	11840	12280	11930	418	3660	2500	8780	10	1	14527584	1749	-11.67	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-36.30	10230	20231020	17.69	18900	-36.30	20240311	10420	15.55	20240806	18900	-36.30	20240311	10230	17.69	20231020	2.87	N	035080	2500	417 억	985779	N	N	1	N	N
159	20241002	100352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	-270	5	-2.21	81683830	6837	21.60	12010	12140	11890	15860	8540	12200	11947.32	6.79	-2059	12540	12370	12190	12020	11840	12280	11930	418	3660	2500	8780	10	1	14527584	1733	-11.56	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-36.88	10230	20231020	16.62	18900	-36.88	20240311	10420	14.49	20240806	18900	-36.88	20240311	10230	16.62	20231020	2.87	N	035080	2500	417 억	985779	N	N	1	N	N
160	20241002	090351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11910	-290	5	-2.38	29657070	2475	7.82	12010	12010	11910	15860	8540	12200	11982.65	6.79	-539	12540	12370	12190	12020	11840	12280	11930	418	3660	2500	8780	10	1	14527584	1730	-11.54	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-36.98	10230	20231020	16.42	18900	-36.98	20240311	10420	14.30	20240806	18900	-36.98	20240311	10230	16.42	20231020	2.87	N	035080	2500	417 억	985779	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History