KissMeData/308100/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	161135	57	100.00	KOSDAQ		유통	N	N	N	N	N	4690	60	2	1.30	26577080	5698	162.61	4650	4700	4600	6010	3245	4630	4664.28	1.13	-800	4720	4675	4585	4540	4450	4697	4562	33	1380	500	2870	5	1	6624733	311	-3.35	0.49	12	0.09	-1398.00	9582.00	10700	20230523	-56.17	4215	20231020	11.27	10700	-56.17	20230523	4215	11.27	20231020	10700	-56.17	20230523	4215	11.27	20231020	1.93	N	308100	500	33 억	75189	N	N	N	N
3	20231031	151146	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	55	2	1.19	22797860	4891	139.58	4650	4700	4600	6010	3245	4630	4661.19	1.13	-650	4720	4675	4585	4540	4450	4697	4562	33	1380	500	2870	5	1	6624733	310	-3.35	0.49	12	0.07	-1398.00	9582.00	10700	20230523	-56.21	4215	20231020	11.15	10700	-56.21	20230523	4215	11.15	20231020	10700	-56.21	20230523	4215	11.15	20231020	1.93	N	308100	500	33 억	75189	N	N	N	N
4	20231031	141156	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	65	2	1.40	20049930	4304	122.83	4650	4700	4600	6010	3245	4630	4658.44	1.13	-620	4720	4675	4585	4540	4450	4697	4562	33	1380	500	2870	5	1	6624733	311	-3.36	0.49	12	0.06	-1398.00	9582.00	10700	20230523	-56.12	4215	20231020	11.39	10700	-56.12	20230523	4215	11.39	20231020	10700	-56.12	20230523	4215	11.39	20231020	1.93	N	308100	500	33 억	75189	N	N	N	N
5	20231031	131146	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	70	2	1.51	18782275	4034	115.13	4650	4700	4600	6010	3245	4630	4655.99	1.13	-624	4720	4675	4585	4540	4450	4697	4562	33	1380	500	2870	5	1	6624733	311	-3.36	0.49	12	0.06	-1398.00	9582.00	10700	20230523	-56.07	4215	20231020	11.51	10700	-56.07	20230523	4215	11.51	20231020	10700	-56.07	20230523	4215	11.51	20231020	1.93	N	308100	500	33 억	75189	N	N	N	N
6	20231031	121147	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	40	2	0.86	13336490	2869	81.88	4650	4680	4600	6010	3245	4630	4648.48	1.13	-562	4720	4675	4585	4540	4450	4697	4562	33	1380	500	2870	5	1	6624733	309	-3.34	0.49	12	0.04	-1398.00	9582.00	10700	20230523	-56.36	4215	20231020	10.79	10700	-56.36	20230523	4215	10.79	20231020	10700	-56.36	20230523	4215	10.79	20231020	1.93	N	308100	500	33 억	75189	N	N	N	N
7	20231031	111217	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	-30	5	-0.65	11679225	2510	71.63	4650	4680	4600	6010	3245	4630	4653.08	1.13	-570	4720	4675	4585	4540	4450	4697	4562	33	1380	500	2870	5	1	6624733	305	-3.29	0.48	12	0.04	-1398.00	9582.00	10700	20230523	-57.01	4215	20231020	9.13	10700	-57.01	20230523	4215	9.13	20231020	10700	-57.01	20230523	4215	9.13	20231020	1.93	N	308100	500	33 억	75189	N	N	N	N
8	20231031	101155	57	100.00	KOSDAQ		유통	N	N	N	N	N	4650	20	2	0.43	9739825	2093	59.73	4650	4680	4630	6010	3245	4630	4653.52	1.13	-304	4720	4675	4585	4540	4450	4697	4562	33	1380	500	2870	5	1	6624733	308	-3.33	0.49	12	0.03	-1398.00	9582.00	10700	20230523	-56.54	4215	20231020	10.32	10700	-56.54	20230523	4215	10.32	20231020	10700	-56.54	20230523	4215	10.32	20231020	1.93	N	308100	500	33 억	75189	N	N	N	N
9	20231031	091155	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	50	2	1.08	1069810	230	6.56	4650	4680	4650	6010	3245	4630	4651.35	1.13	3	4720	4675	4585	4540	4450	4697	4562	33	1380	500	2870	5	1	6624733	310	-3.35	0.49	12	0.00	-1398.00	9582.00	10700	20230523	-56.26	4215	20231020	11.03	10700	-56.26	20230523	4215	11.03	20231020	10700	-56.26	20230523	4215	11.03	20231020	1.93	N	308100	500	33 억	75189	N	N	N	N
10	20231030	161132	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	110	2	2.43	15917880	3503	57.21	4520	4630	4495	5870	3165	4520	4544.07	1.13	281	4660	4590	4530	4460	4400	4625	4495	33	1350	500	2800	5	1	6624733	307	-3.31	0.48	12	0.05	-1398.00	9582.00	10700	20230523	-56.73	4215	20231020	9.85	10700	-56.73	20230523	4215	9.85	20231020	10700	-56.73	20230523	4215	9.85	20231020	1.93	N	308100	500	33 억	74933	N	N	N	N
11	20231030	151107	57	100.00	KOSDAQ		유통	N	N	N	N	N	4570	50	2	1.11	12930755	2852	46.58	4520	4595	4495	5870	3165	4520	4533.93	1.13	-62	4660	4590	4530	4460	4400	4625	4495	33	1350	500	2800	5	1	6624733	303	-3.27	0.48	12	0.04	-1398.00	9582.00	10700	20230523	-57.29	4215	20231020	8.42	10700	-57.29	20230523	4215	8.42	20231020	10700	-57.29	20230523	4215	8.42	20231020	1.93	N	308100	500	33 억	74933	N	N	N	N
12	20231030	141104	57	100.00	KOSDAQ		유통	N	N	N	N	N	4590	70	2	1.55	9710680	2141	34.97	4520	4595	4495	5870	3165	4520	4535.58	1.13	-132	4660	4590	4530	4460	4400	4625	4495	33	1350	500	2800	5	1	6624733	304	-3.28	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-57.10	4215	20231020	8.90	10700	-57.10	20230523	4215	8.90	20231020	10700	-57.10	20230523	4215	8.90	20231020	1.93	N	308100	500	33 억	74933	N	N	N	N
13	20231030	131109	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	75	2	1.66	9517810	2099	34.28	4520	4595	4495	5870	3165	4520	4534.45	1.13	-114	4660	4590	4530	4460	4400	4625	4495	33	1350	500	2800	5	1	6624733	304	-3.29	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-57.06	4215	20231020	9.02	10700	-57.06	20230523	4215	9.02	20231020	10700	-57.06	20230523	4215	9.02	20231020	1.93	N	308100	500	33 억	74933	N	N	N	N
14	20231030	121058	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	75	2	1.66	9067530	2001	32.68	4520	4595	4495	5870	3165	4520	4531.50	1.13	-20	4660	4590	4530	4460	4400	4625	4495	33	1350	500	2800	5	1	6624733	304	-3.29	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-57.06	4215	20231020	9.02	10700	-57.06	20230523	4215	9.02	20231020	10700	-57.06	20230523	4215	9.02	20231020	1.93	N	308100	500	33 억	74933	N	N	N	N
15	20231030	111100	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	75	2	1.66	8952675	1976	32.27	4520	4595	4495	5870	3165	4520	4530.71	1.13	2	4660	4590	4530	4460	4400	4625	4495	33	1350	500	2800	5	1	6624733	304	-3.29	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-57.06	4215	20231020	9.02	10700	-57.06	20230523	4215	9.02	20231020	10700	-57.06	20230523	4215	9.02	20231020	1.93	N	308100	500	33 억	74933	N	N	N	N
16	20231030	101056	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	30	2	0.66	6795185	1498	24.47	4520	4590	4495	5870	3165	4520	4536.17	1.13	-289	4660	4590	4530	4460	4400	4625	4495	33	1350	500	2800	5	1	6624733	301	-3.25	0.47	12	0.02	-1398.00	9582.00	10700	20230523	-57.48	4215	20231020	7.95	10700	-57.48	20230523	4215	7.95	20231020	10700	-57.48	20230523	4215	7.95	20231020	1.93	N	308100	500	33 억	74933	N	N	N	N
17	20231030	091056	57	100.00	KOSDAQ		유통	N	N	N	N	N	4520	0	3	0.00	5191825	1144	18.68	4520	4565	4520	5870	3165	4520	4538.31	1.13	-286	4660	4590	4530	4460	4400	4625	4495	33	1350	500	2800	5	1	6624733	299	-3.23	0.47	12	0.02	-1398.00	9582.00	10700	20230523	-57.76	4215	20231020	7.24	10700	-57.76	20230523	4215	7.24	20231020	10700	-57.76	20230523	4215	7.24	20231020	1.93	N	308100	500	33 억	74933	N	N	N	N
18	20231027	161005	57	100.00	KOSDAQ		유통	N	N	N	N	N	4520	-45	5	-0.99	27760020	6123	65.11	4485	4600	4470	5930	3200	4565	4533.73	1.16	-2172	4768	4666	4603	4501	4438	4635	4470	33	1365	500	2830	5	1	6624733	299	-3.23	0.47	12	0.09	-1398.00	9582.00	10700	20230523	-57.76	4215	20231020	7.24	10700	-57.76	20230523	4215	7.24	20231020	10700	-57.76	20230523	4215	7.24	20231020	1.94	N	308100	500	33 억	77062	N	N	N	N
19	20231027	151057	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	-15	5	-0.33	25818760	5695	60.56	4485	4600	4470	5930	3200	4565	4533.58	1.16	-2077	4768	4666	4603	4501	4438	4635	4470	33	1365	500	2830	5	1	6624733	301	-3.25	0.47	12	0.09	-1398.00	9582.00	10700	20230523	-57.48	4215	20231020	7.95	10700	-57.48	20230523	4215	7.95	20231020	10700	-57.48	20230523	4215	7.95	20231020	1.94	N	308100	500	33 억	77062	N	N	N	N
20	20231027	141055	57	100.00	KOSDAQ		유통	N	N	N	N	N	4545	-20	5	-0.44	25655790	5659	60.18	4485	4600	4470	5930	3200	4565	4533.63	1.16	-2075	4768	4666	4603	4501	4438	4635	4470	33	1365	500	2830	5	1	6624733	301	-3.25	0.47	12	0.09	-1398.00	9582.00	10700	20230523	-57.52	4215	20231020	7.83	10700	-57.52	20230523	4215	7.83	20231020	10700	-57.52	20230523	4215	7.83	20231020	1.94	N	308100	500	33 억	77062	N	N	N	N
21	20231027	131046	57	100.00	KOSDAQ		유통	N	N	N	N	N	4590	25	2	0.55	23813725	5257	55.90	4485	4600	4470	5930	3200	4565	4529.91	1.16	-1674	4768	4666	4603	4501	4438	4635	4470	33	1365	500	2830	5	1	6624733	304	-3.28	0.48	12	0.08	-1398.00	9582.00	10700	20230523	-57.10	4215	20231020	8.90	10700	-57.10	20230523	4215	8.90	20231020	10700	-57.10	20230523	4215	8.90	20231020	1.94	N	308100	500	33 억	77062	N	N	N	N
22	20231027	121058	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	30	2	0.66	17788350	3944	41.94	4485	4600	4470	5930	3200	4565	4510.23	1.16	-508	4768	4666	4603	4501	4438	4635	4470	33	1365	500	2830	5	1	6624733	304	-3.29	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-57.06	4215	20231020	9.02	10700	-57.06	20230523	4215	9.02	20231020	10700	-57.06	20230523	4215	9.02	20231020	1.94	N	308100	500	33 억	77062	N	N	N	N
23	20231027	111104	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	35	2	0.77	15224710	3385	36.00	4485	4600	4470	5930	3200	4565	4497.70	1.16	-415	4768	4666	4603	4501	4438	4635	4470	33	1365	500	2830	5	1	6624733	305	-3.29	0.48	12	0.05	-1398.00	9582.00	10700	20230523	-57.01	4215	20231020	9.13	10700	-57.01	20230523	4215	9.13	20231020	10700	-57.01	20230523	4215	9.13	20231020	1.94	N	308100	500	33 억	77062	N	N	N	N
24	20231027	101053	57	100.00	KOSDAQ		유통	N	N	N	N	N	4475	-90	5	-1.97	10559020	2355	25.04	4485	4520	4475	5930	3200	4565	4483.66	1.16	-611	4768	4666	4603	4501	4438	4635	4470	33	1365	500	2830	5	1	6624733	296	-3.20	0.47	12	0.04	-1398.00	9582.00	10700	20230523	-58.18	4215	20231020	6.17	10700	-58.18	20230523	4215	6.17	20231020	10700	-58.18	20230523	4215	6.17	20231020	1.94	N	308100	500	33 억	77062	N	N	N	N
25	20231027	091058	57	100.00	KOSDAQ		유통	N	N	N	N	N	4505	-60	5	-1.31	4036210	900	9.57	4485	4520	4475	5930	3200	4565	4484.68	1.16	196	4768	4666	4603	4501	4438	4635	4470	33	1365	500	2830	5	1	6624733	298	-3.22	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-57.90	4215	20231020	6.88	10700	-57.90	20230523	4215	6.88	20231020	10700	-57.90	20230523	4215	6.88	20231020	1.94	N	308100	500	33 억	77062	N	N	N	N
26	20231026	161041	57	100.00	KOSDAQ		유통	N	N	N	N	N	4565	-140	5	-2.98	43533955	9404	131.99	4700	4705	4540	6110	3295	4705	4629.30	1.20	-2395	4851	4777	4686	4612	4521	4815	4650	33	1405	500	2910	5	1	6624733	302	-3.27	0.48	12	0.14	-1398.00	9582.00	10700	20230523	-57.34	4215	20231020	8.30	10700	-57.34	20230523	4215	8.30	20231020	10700	-57.34	20230523	4215	8.30	20231020	1.94	N	308100	500	33 억	79467	N	N	N	N
27	20231026	151039	57	100.00	KOSDAQ		유통	N	N	N	N	N	4560	-145	5	-3.08	42516295	9181	128.86	4700	4705	4540	6110	3295	4705	4630.90	1.20	-2407	4851	4777	4686	4612	4521	4815	4650	33	1405	500	2910	5	1	6624733	302	-3.26	0.48	12	0.14	-1398.00	9582.00	10700	20230523	-57.38	4215	20231020	8.19	10700	-57.38	20230523	4215	8.19	20231020	10700	-57.38	20230523	4215	8.19	20231020	1.94	N	308100	500	33 억	79467	N	N	N	N
28	20231026	141041	57	100.00	KOSDAQ		유통	N	N	N	N	N	4540	-165	5	-3.51	41488370	8955	125.68	4700	4705	4540	6110	3295	4705	4632.98	1.20	-2427	4851	4777	4686	4612	4521	4815	4650	33	1405	500	2910	5	1	6624733	301	-3.25	0.47	12	0.14	-1398.00	9582.00	10700	20230523	-57.57	4215	20231020	7.71	10700	-57.57	20230523	4215	7.71	20231020	10700	-57.57	20230523	4215	7.71	20231020	1.94	N	308100	500	33 억	79467	N	N	N	N
29	20231026	131040	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	-105	5	-2.23	31992885	6878	96.53	4700	4705	4590	6110	3295	4705	4651.48	1.20	-1515	4851	4777	4686	4612	4521	4815	4650	33	1405	500	2910	5	1	6624733	305	-3.29	0.48	12	0.10	-1398.00	9582.00	10700	20230523	-57.01	4215	20231020	9.13	10700	-57.01	20230523	4215	9.13	20231020	10700	-57.01	20230523	4215	9.13	20231020	1.94	N	308100	500	33 억	79467	N	N	N	N
30	20231026	121032	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-75	5	-1.59	29267370	6285	88.21	4700	4705	4590	6110	3295	4705	4656.70	1.20	-984	4851	4777	4686	4612	4521	4815	4650	33	1405	500	2910	5	1	6624733	307	-3.31	0.48	12	0.09	-1398.00	9582.00	10700	20230523	-56.73	4215	20231020	9.85	10700	-56.73	20230523	4215	9.85	20231020	10700	-56.73	20230523	4215	9.85	20231020	1.94	N	308100	500	33 억	79467	N	N	N	N
31	20231026	111048	57	100.00	KOSDAQ		유통	N	N	N	N	N	4650	-55	5	-1.17	25341455	5433	76.25	4700	4705	4590	6110	3295	4705	4664.36	1.20	-976	4851	4777	4686	4612	4521	4815	4650	33	1405	500	2910	5	1	6624733	308	-3.33	0.49	12	0.08	-1398.00	9582.00	10700	20230523	-56.54	4215	20231020	10.32	10700	-56.54	20230523	4215	10.32	20231020	10700	-56.54	20230523	4215	10.32	20231020	1.94	N	308100	500	33 억	79467	N	N	N	N
32	20231026	101043	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	-80	5	-1.70	19921855	4267	59.89	4700	4705	4590	6110	3295	4705	4668.82	1.20	-977	4851	4777	4686	4612	4521	4815	4650	33	1405	500	2910	5	1	6624733	306	-3.31	0.48	12	0.06	-1398.00	9582.00	10700	20230523	-56.78	4215	20231020	9.73	10700	-56.78	20230523	4215	9.73	20231020	10700	-56.78	20230523	4215	9.73	20231020	1.94	N	308100	500	33 억	79467	N	N	N	N
33	20231026	091041	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	0	3	0.00	14967985	3202	44.94	4700	4705	4590	6110	3295	4705	4674.57	1.20	-864	4851	4777	4686	4612	4521	4815	4650	33	1405	500	2910	5	1	6624733	312	-3.37	0.49	12	0.05	-1398.00	9582.00	10700	20230523	-56.03	4215	20231020	11.63	10700	-56.03	20230523	4215	11.63	20231020	10700	-56.03	20230523	4215	11.63	20231020	1.94	N	308100	500	33 억	79467	N	N	N	N
34	20231025	161043	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	130	2	2.84	33393375	7123	56.04	4620	4760	4595	5940	3205	4575	4687.78	1.16	2412	4768	4671	4493	4396	4218	4720	4445	33	1365	500	2830	5	1	6624733	312	-3.37	0.49	12	0.11	-1398.00	9582.00	10700	20230523	-56.03	4215	20231020	11.63	10700	-56.03	20230523	4215	11.63	20231020	10700	-56.03	20230523	4215	11.63	20231020	1.94	N	308100	500	33 억	77065	N	N	N	N
35	20231025	151041	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	130	2	2.84	31210255	6659	52.39	4620	4760	4595	5940	3205	4575	4686.93	1.16	2460	4768	4671	4493	4396	4218	4720	4445	33	1365	500	2830	5	1	6624733	312	-3.37	0.49	12	0.10	-1398.00	9582.00	10700	20230523	-56.03	4215	20231020	11.63	10700	-56.03	20230523	4215	11.63	20231020	10700	-56.03	20230523	4215	11.63	20231020	1.94	N	308100	500	33 억	77065	N	N	N	N
36	20231025	141036	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	125	2	2.73	28992980	6186	48.67	4620	4760	4595	5940	3205	4575	4686.87	1.16	2461	4768	4671	4493	4396	4218	4720	4445	33	1365	500	2830	5	1	6624733	311	-3.36	0.49	12	0.09	-1398.00	9582.00	10700	20230523	-56.07	4215	20231020	11.51	10700	-56.07	20230523	4215	11.51	20231020	10700	-56.07	20230523	4215	11.51	20231020	1.94	N	308100	500	33 억	77065	N	N	N	N
37	20231025	131037	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	145	2	3.17	27420230	5850	46.03	4620	4760	4595	5940	3205	4575	4687.22	1.16	2302	4768	4671	4493	4396	4218	4720	4445	33	1365	500	2830	5	1	6624733	313	-3.38	0.49	12	0.09	-1398.00	9582.00	10700	20230523	-55.89	4215	20231020	11.98	10700	-55.89	20230523	4215	11.98	20231020	10700	-55.89	20230523	4215	11.98	20231020	1.94	N	308100	500	33 억	77065	N	N	N	N
38	20231025	121041	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	130	2	2.84	25315205	5401	42.49	4620	4760	4595	5940	3205	4575	4687.13	1.16	2306	4768	4671	4493	4396	4218	4720	4445	33	1365	500	2830	5	1	6624733	312	-3.37	0.49	12	0.08	-1398.00	9582.00	10700	20230523	-56.03	4215	20231020	11.63	10700	-56.03	20230523	4215	11.63	20231020	10700	-56.03	20230523	4215	11.63	20231020	1.94	N	308100	500	33 억	77065	N	N	N	N
39	20231025	111041	57	100.00	KOSDAQ		유통	N	N	N	N	N	4725	150	2	3.28	15911205	3413	26.85	4620	4730	4595	5940	3205	4575	4661.94	1.16	1055	4768	4671	4493	4396	4218	4720	4445	33	1365	500	2830	5	1	6624733	313	-3.38	0.49	12	0.05	-1398.00	9582.00	10700	20230523	-55.84	4215	20231020	12.10	10700	-55.84	20230523	4215	12.10	20231020	10700	-55.84	20230523	4215	12.10	20231020	1.94	N	308100	500	33 억	77065	N	N	N	N
40	20231025	101042	57	100.00	KOSDAQ		유통	N	N	N	N	N	4640	65	2	1.42	8066090	1742	13.71	4620	4695	4595	5940	3205	4575	4630.36	1.16	184	4768	4671	4493	4396	4218	4720	4445	33	1365	500	2830	5	1	6624733	307	-3.32	0.48	12	0.03	-1398.00	9582.00	10700	20230523	-56.64	4215	20231020	10.08	10700	-56.64	20230523	4215	10.08	20231020	10700	-56.64	20230523	4215	10.08	20231020	1.94	N	308100	500	33 억	77065	N	N	N	N
41	20231025	091037	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	60	2	1.31	4240860	916	7.21	4620	4695	4595	5940	3205	4575	4629.76	1.16	-377	4768	4671	4493	4396	4218	4720	4445	33	1365	500	2830	5	1	6624733	307	-3.32	0.48	12	0.01	-1398.00	9582.00	10700	20230523	-56.68	4215	20231020	9.96	10700	-56.68	20230523	4215	9.96	20231020	10700	-56.68	20230523	4215	9.96	20231020	1.94	N	308100	500	33 억	77065	N	N	N	N
42	20231024	161014	57	100.00	KOSDAQ		유통	N	N	N	N	N	4575	80	2	1.78	57063420	12709	93.66	4500	4590	4315	5840	3150	4495	4489.99	1.17	-459	4698	4596	4448	4346	4198	4647	4397	33	1345	500	2780	5	1	6624733	303	-3.27	0.48	12	0.19	-1398.00	9582.00	10700	20230523	-57.24	4215	20231020	8.54	10700	-57.24	20230523	4215	8.54	20231020	10700	-57.24	20230523	4215	8.54	20231020	2.02	N	308100	500	33 억	77534	N	N	N	N
43	20231024	151030	57	100.00	KOSDAQ		유통	N	N	N	N	N	4535	40	2	0.89	54161765	12071	88.96	4500	4590	4315	5840	3150	4495	4486.93	1.17	-662	4698	4596	4448	4346	4198	4647	4397	33	1345	500	2780	5	1	6624733	300	-3.24	0.47	12	0.18	-1398.00	9582.00	10700	20230523	-57.62	4215	20231020	7.59	10700	-57.62	20230523	4215	7.59	20231020	10700	-57.62	20230523	4215	7.59	20231020	2.02	N	308100	500	33 억	77534	N	N	N	N
44	20231024	141013	57	100.00	KOSDAQ		유통	N	N	N	N	N	4510	15	2	0.33	51633745	11512	84.84	4500	4590	4315	5840	3150	4495	4485.21	1.17	-1061	4698	4596	4448	4346	4198	4647	4397	33	1345	500	2780	5	1	6624733	299	-3.23	0.47	12	0.17	-1398.00	9582.00	10700	20230523	-57.85	4215	20231020	7.00	10700	-57.85	20230523	4215	7.00	20231020	10700	-57.85	20230523	4215	7.00	20231020	2.02	N	308100	500	33 억	77534	N	N	N	N
45	20231024	131018	57	100.00	KOSDAQ		유통	N	N	N	N	N	4475	-20	5	-0.44	46853500	10448	77.00	4500	4590	4315	5840	3150	4495	4484.45	1.17	-1951	4698	4596	4448	4346	4198	4647	4397	33	1345	500	2780	5	1	6624733	296	-3.20	0.47	12	0.16	-1398.00	9582.00	10700	20230523	-58.18	4215	20231020	6.17	10700	-58.18	20230523	4215	6.17	20231020	10700	-58.18	20230523	4215	6.17	20231020	2.02	N	308100	500	33 억	77534	N	N	N	N
46	20231024	121030	57	100.00	KOSDAQ		유통	N	N	N	N	N	4495	0	3	0.00	33683240	7461	54.99	4500	4590	4355	5840	3150	4495	4514.57	1.17	-2784	4698	4596	4448	4346	4198	4647	4397	33	1345	500	2780	5	1	6624733	298	-3.22	0.47	12	0.11	-1398.00	9582.00	10700	20230523	-57.99	4215	20231020	6.64	10700	-57.99	20230523	4215	6.64	20231020	10700	-57.99	20230523	4215	6.64	20231020	2.02	N	308100	500	33 억	77534	N	N	N	N
47	20231024	111025	57	100.00	KOSDAQ		유통	N	N	N	N	N	4440	-55	5	-1.22	31073945	6877	50.68	4500	4590	4355	5840	3150	4495	4518.53	1.17	-3335	4698	4596	4448	4346	4198	4647	4397	33	1345	500	2780	5	1	6624733	294	-3.18	0.46	12	0.10	-1398.00	9582.00	10700	20230523	-58.50	4215	20231020	5.34	10700	-58.50	20230523	4215	5.34	20231020	10700	-58.50	20230523	4215	5.34	20231020	2.02	N	308100	500	33 억	77534	N	N	N	N
48	20231024	101015	57	100.00	KOSDAQ		유통	N	N	N	N	N	4525	30	2	0.67	28000350	6183	45.57	4500	4590	4440	5840	3150	4495	4528.60	1.17	-3180	4698	4596	4448	4346	4198	4647	4397	33	1345	500	2780	5	1	6624733	300	-3.24	0.47	12	0.09	-1398.00	9582.00	10700	20230523	-57.71	4215	20231020	7.35	10700	-57.71	20230523	4215	7.35	20231020	10700	-57.71	20230523	4215	7.35	20231020	2.02	N	308100	500	33 억	77534	N	N	N	N
49	20231024	091023	57	100.00	KOSDAQ		유통	N	N	N	N	N	4560	65	2	1.45	5344450	1174	8.65	4500	4565	4500	5840	3150	4495	4552.34	1.17	96	4698	4596	4448	4346	4198	4647	4397	33	1345	500	2780	5	1	6624733	302	-3.26	0.48	12	0.02	-1398.00	9582.00	10700	20230523	-57.38	4215	20231020	8.19	10700	-57.38	20230523	4215	8.19	20231020	10700	-57.38	20230523	4215	8.19	20231020	2.02	N	308100	500	33 억	77534	N	N	N	N
50	20231023	161008	57	100.00	KOSDAQ		유통	N	N	N	N	N	4495	15	2	0.33	58374520	13075	26.90	4455	4550	4300	5820	3140	4480	4464.14	1.12	3471	4910	4695	4455	4240	4000	4575	4120	33	1340	500	2770	5	1	6624733	298	-3.22	0.47	12	0.20	-1398.00	9582.00	10700	20230523	-57.99	4215	20231020	6.64	10700	-57.99	20230523	4215	6.64	20231020	10700	-57.99	20230523	4215	6.64	20231020	2.01	N	308100	500	33 억	74053	N	N	N	N
51	20231023	151013	57	100.00	KOSDAQ		유통	N	N	N	N	N	4495	15	2	0.33	54006955	12102	24.90	4455	4550	4300	5820	3140	4480	4462.65	1.12	3658	4910	4695	4455	4240	4000	4575	4120	33	1340	500	2770	5	1	6624733	298	-3.22	0.47	12	0.18	-1398.00	9582.00	10700	20230523	-57.99	4215	20231020	6.64	10700	-57.99	20230523	4215	6.64	20231020	10700	-57.99	20230523	4215	6.64	20231020	2.01	N	308100	500	33 억	74053	N	N	N	N
52	20231023	141012	57	100.00	KOSDAQ		유통	N	N	N	N	N	4445	-35	5	-0.78	47306015	10606	21.82	4455	4550	4300	5820	3140	4480	4460.31	1.12	4003	4910	4695	4455	4240	4000	4575	4120	33	1340	500	2770	5	1	6624733	294	-3.18	0.46	12	0.16	-1398.00	9582.00	10700	20230523	-58.46	4215	20231020	5.46	10700	-58.46	20230523	4215	5.46	20231020	10700	-58.46	20230523	4215	5.46	20231020	2.01	N	308100	500	33 억	74053	N	N	N	N
53	20231023	131018	57	100.00	KOSDAQ		유통	N	N	N	N	N	4465	-15	5	-0.33	45288225	10154	20.89	4455	4550	4300	5820	3140	4480	4460.14	1.12	3985	4910	4695	4455	4240	4000	4575	4120	33	1340	500	2770	5	1	6624733	296	-3.19	0.47	12	0.15	-1398.00	9582.00	10700	20230523	-58.27	4215	20231020	5.93	10700	-58.27	20230523	4215	5.93	20231020	10700	-58.27	20230523	4215	5.93	20231020	2.01	N	308100	500	33 억	74053	N	N	N	N
54	20231023	121008	57	100.00	KOSDAQ		유통	N	N	N	N	N	4470	-10	5	-0.22	39275765	8802	18.11	4455	4550	4300	5820	3140	4480	4462.14	1.12	3820	4910	4695	4455	4240	4000	4575	4120	33	1340	500	2770	5	1	6624733	296	-3.20	0.47	12	0.13	-1398.00	9582.00	10700	20230523	-58.22	4215	20231020	6.05	10700	-58.22	20230523	4215	6.05	20231020	10700	-58.22	20230523	4215	6.05	20231020	2.01	N	308100	500	33 억	74053	N	N	N	N
55	20231023	111005	57	100.00	KOSDAQ		유통	N	N	N	N	N	4500	20	2	0.45	35918450	8046	16.55	4455	4550	4300	5820	3140	4480	4464.14	1.12	3634	4910	4695	4455	4240	4000	4575	4120	33	1340	500	2770	5	1	6624733	298	-3.22	0.47	12	0.12	-1398.00	9582.00	10700	20230523	-57.94	4215	20231020	6.76	10700	-57.94	20230523	4215	6.76	20231020	10700	-57.94	20230523	4215	6.76	20231020	2.01	N	308100	500	33 억	74053	N	N	N	N
56	20231023	100958	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	70	2	1.56	19696735	4413	9.08	4455	4550	4300	5820	3140	4480	4463.34	1.12	842	4910	4695	4455	4240	4000	4575	4120	33	1340	500	2770	5	1	6624733	301	-3.25	0.47	12	0.07	-1398.00	9582.00	10700	20230523	-57.48	4215	20231020	7.95	10700	-57.48	20230523	4215	7.95	20231020	10700	-57.48	20230523	4215	7.95	20231020	2.01	N	308100	500	33 억	74053	N	N	N	N
57	20231023	091019	57	100.00	KOSDAQ		유통	N	N	N	N	N	4440	-40	5	-0.89	3410755	775	1.59	4455	4455	4300	5820	3140	4480	4400.97	1.12	-47	4910	4695	4455	4240	4000	4575	4120	33	1340	500	2770	5	1	6624733	294	-3.18	0.46	12	0.01	-1398.00	9582.00	10700	20230523	-58.50	4215	20231020	5.34	10700	-58.50	20230523	4215	5.34	20231020	10700	-58.50	20230523	4215	5.34	20231020	2.01	N	308100	500	33 억	74053	N	N	N	N
58	20231020	161003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4480	-200	5	-4.27	213370470	48580	175.36	4670	4670	4215	6080	3280	4680	4390.17	1.14	-1608	4860	4770	4700	4610	4540	4735	4575	33	1400	500	2900	5	1	6624733	297	-3.20	0.47	12	0.73	-1398.00	9582.00	10700	20230523	-58.13	4215	20231020	6.29	10700	-58.13	20230523	4215	6.29	20231020	10700	-58.13	20230523	4215	6.29	20231020	2.02	N	308100	500	33 억	75691	N	N	N	N
59	20231020	151002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4440	-240	5	-5.13	207537685	47275	170.65	4670	4670	4215	6080	3280	4680	4387.96	1.14	-1181	4860	4770	4700	4610	4540	4735	4575	33	1400	500	2900	5	1	6624733	294	-3.18	0.46	12	0.71	-1398.00	9582.00	10700	20230523	-58.50	4215	20231020	5.34	10700	-58.50	20230523	4215	5.34	20231020	10700	-58.50	20230523	4215	5.34	20231020	2.02	N	308100	500	33 억	75691	N	N	N	N
60	20231020	141013	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4450	-230	5	-4.91	188566735	43017	155.28	4670	4670	4215	6080	3280	4680	4381.23	1.14	-511	4860	4770	4700	4610	4540	4735	4575	33	1400	500	2900	5	1	6624733	295	-3.18	0.46	12	0.65	-1398.00	9582.00	10700	20230523	-58.41	4215	20231020	5.58	10700	-58.41	20230523	4215	5.58	20231020	10700	-58.41	20230523	4215	5.58	20231020	2.02	N	308100	500	33 억	75691	N	N	N	N
61	20231020	130945	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4410	-270	5	-5.77	175459135	40052	144.58	4670	4670	4215	6080	3280	4680	4378.28	1.14	-836	4860	4770	4700	4610	4540	4735	4575	33	1400	500	2900	5	1	6624733	292	-3.15	0.46	12	0.60	-1398.00	9582.00	10700	20230523	-58.79	4215	20231020	4.63	10700	-58.79	20230523	4215	4.63	20231020	10700	-58.79	20230523	4215	4.63	20231020	2.02	N	308100	500	33 억	75691	N	N	N	N
62	20231020	120956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4370	-310	5	-6.62	162000190	36981	133.49	4670	4670	4215	6080	3280	4680	4377.92	1.14	-1542	4860	4770	4700	4610	4540	4735	4575	33	1400	500	2900	5	1	6624733	290	-3.13	0.46	12	0.56	-1398.00	9582.00	10700	20230523	-59.16	4215	20231020	3.68	10700	-59.16	20230523	4215	3.68	20231020	10700	-59.16	20230523	4215	3.68	20231020	2.02	N	308100	500	33 억	75691	N	N	N	N
63	20231020	111007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4295	-385	5	-8.23	151534600	34560	124.75	4670	4670	4215	6080	3280	4680	4381.82	1.14	-1553	4860	4770	4700	4610	4540	4735	4575	33	1400	500	2900	5	1	6624733	285	-3.07	0.45	12	0.52	-1398.00	9582.00	10700	20230523	-59.86	4215	20231020	1.90	10700	-59.86	20230523	4215	1.90	20231020	10700	-59.86	20230523	4215	1.90	20231020	2.02	N	308100	500	33 억	75691	N	N	N	N
64	20231020	100958	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4430	-250	5	-5.34	82656225	18478	66.70	4670	4670	4260	6080	3280	4680	4469.44	1.14	-3125	4860	4770	4700	4610	4540	4735	4575	33	1400	500	2900	5	1	6624733	293	-3.17	0.46	12	0.28	-1398.00	9582.00	10700	20230523	-58.60	4260	20231020	3.99	10700	-58.60	20230523	4260	3.99	20231020	10700	-58.60	20230523	4260	3.99	20231020	2.02	N	308100	500	33 억	75691	N	N	N	N
65	20231020	090956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4500	-180	5	-3.85	27597365	6086	21.97	4670	4670	4485	6080	3280	4680	4526.17	1.14	-994	4860	4770	4700	4610	4540	4735	4575	33	1400	500	2900	5	1	6624733	298	-3.22	0.47	12	0.09	-1398.00	9582.00	10700	20230523	-57.94	4485	20231020	0.33	10700	-57.94	20230523	4485	0.33	20231020	10700	-57.94	20230523	4485	0.33	20231020	2.02	N	308100	500	33 억	75691	N	N	N	N
66	20231019	160955	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4680	-135	5	-2.80	129613290	27667	354.25	4755	4790	4630	6250	3375	4815	4685.57	1.27	-8349	4981	4897	4836	4752	4691	4867	4722	33	1435	500	2980	5	1	6624733	310	-3.35	0.49	12	0.42	-1398.00	9582.00	10700	20230523	-56.26	4630	20231019	1.08	10700	-56.26	20230523	4630	1.08	20231019	10700	-56.26	20230523	4630	1.08	20231019	2.02	N	308100	500	33 억	84050	N	N	N	N
67	20231019	150943	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4645	-170	5	-3.53	108857325	23231	297.45	4755	4790	4630	6250	3375	4815	4685.86	1.27	-8314	4981	4897	4836	4752	4691	4867	4722	33	1435	500	2980	5	1	6624733	308	-3.32	0.48	12	0.35	-1398.00	9582.00	10700	20230523	-56.59	4630	20231019	0.32	10700	-56.59	20230523	4630	0.32	20231019	10700	-56.59	20230523	4630	0.32	20231019	2.02	N	308100	500	33 억	84050	N	N	N	N
68	20231019	140958	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4685	-130	5	-2.70	67210320	14320	183.35	4755	4790	4635	6250	3375	4815	4693.46	1.27	-1869	4981	4897	4836	4752	4691	4867	4722	33	1435	500	2980	5	1	6624733	310	-3.35	0.49	12	0.22	-1398.00	9582.00	10700	20230523	-56.21	4635	20231019	1.08	10700	-56.21	20230523	4635	1.08	20231019	10700	-56.21	20230523	4635	1.08	20231019	2.02	N	308100	500	33 억	84050	N	N	N	N
69	20231019	130948	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4685	-130	5	-2.70	49821770	10595	135.66	4755	4790	4635	6250	3375	4815	4702.39	1.27	-1251	4981	4897	4836	4752	4691	4867	4722	33	1435	500	2980	5	1	6624733	310	-3.35	0.49	12	0.16	-1398.00	9582.00	10700	20230523	-56.21	4635	20231019	1.08	10700	-56.21	20230523	4635	1.08	20231019	10700	-56.21	20230523	4635	1.08	20231019	2.02	N	308100	500	33 억	84050	N	N	N	N
70	20231019	120955	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4710	-105	5	-2.18	42245350	8974	114.90	4755	4790	4635	6250	3375	4815	4707.53	1.27	-196	4981	4897	4836	4752	4691	4867	4722	33	1435	500	2980	5	1	6624733	312	-3.37	0.49	12	0.14	-1398.00	9582.00	10700	20230523	-55.98	4635	20231019	1.62	10700	-55.98	20230523	4635	1.62	20231019	10700	-55.98	20230523	4635	1.62	20231019	2.02	N	308100	500	33 억	84050	N	N	N	N
71	20231019	110949	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4700	-115	5	-2.39	34450155	7314	93.65	4755	4790	4635	6250	3375	4815	4710.17	1.27	-86	4981	4897	4836	4752	4691	4867	4722	33	1435	500	2980	5	1	6624733	311	-3.36	0.49	12	0.11	-1398.00	9582.00	10700	20230523	-56.07	4635	20231019	1.40	10700	-56.07	20230523	4635	1.40	20231019	10700	-56.07	20230523	4635	1.40	20231019	2.02	N	308100	500	33 억	84050	N	N	N	N
72	20231019	100944	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4720	-95	5	-1.97	17755755	3753	48.05	4755	4790	4635	6250	3375	4815	4731.08	1.27	-894	4981	4897	4836	4752	4691	4867	4722	33	1435	500	2980	5	1	6624733	313	-3.38	0.49	12	0.06	-1398.00	9582.00	10700	20230523	-55.89	4635	20231019	1.83	10700	-55.89	20230523	4635	1.83	20231019	10700	-55.89	20230523	4635	1.83	20231019	2.02	N	308100	500	33 억	84050	N	N	N	N
73	20231019	090953	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4675	-140	5	-2.91	13418400	2838	36.34	4755	4790	4635	6250	3375	4815	4728.12	1.27	-216	4981	4897	4836	4752	4691	4867	4722	33	1435	500	2980	5	1	6624733	310	-3.34	0.49	12	0.04	-1398.00	9582.00	10700	20230523	-56.31	4635	20231019	0.86	10700	-56.31	20230523	4635	0.86	20231019	10700	-56.31	20230523	4635	0.86	20231019	2.02	N	308100	500	33 억	84050	N	N	N	N
74	20231018	160957	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	-105	5	-2.13	37044460	7698	107.15	4825	4920	4775	6390	3445	4920	4812.21	1.28	-1015	5030	4975	4890	4835	4750	5002	4862	33	1470	500	3050	5	1	6624733	319	-3.44	0.50	12	0.12	-1398.00	9582.00	10700	20230523	-55.00	4730	20231016	1.80	10700	-55.00	20230523	4730	1.80	20231016	10700	-55.00	20230523	4730	1.80	20231016	2.03	N	308100	500	33 억	85074	N	N	N	N
75	20231018	150948	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	-105	5	-2.13	33737375	7010	97.58	4825	4920	4775	6390	3445	4920	4812.75	1.28	-1028	5030	4975	4890	4835	4750	5002	4862	33	1470	500	3050	5	1	6624733	319	-3.44	0.50	12	0.11	-1398.00	9582.00	10700	20230523	-55.00	4730	20231016	1.80	10700	-55.00	20230523	4730	1.80	20231016	10700	-55.00	20230523	4730	1.80	20231016	2.03	N	308100	500	33 억	85074	N	N	N	N
76	20231018	140934	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	-105	5	-2.13	20067020	4165	57.98	4825	4920	4775	6390	3445	4920	4818.01	1.28	-265	5030	4975	4890	4835	4750	5002	4862	33	1470	500	3050	5	1	6624733	319	-3.44	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-55.00	4730	20231016	1.80	10700	-55.00	20230523	4730	1.80	20231016	10700	-55.00	20230523	4730	1.80	20231016	2.03	N	308100	500	33 억	85074	N	N	N	N
77	20231018	130931	57	100.00	KOSDAQ		유통	N	N	N	N	N	4785	-135	5	-2.74	17534550	3638	50.64	4825	4920	4775	6390	3445	4920	4819.83	1.28	-267	5030	4975	4890	4835	4750	5002	4862	33	1470	500	3050	5	1	6624733	317	-3.42	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-55.28	4730	20231016	1.16	10700	-55.28	20230523	4730	1.16	20231016	10700	-55.28	20230523	4730	1.16	20231016	2.03	N	308100	500	33 억	85074	N	N	N	N
78	20231018	120949	57	100.00	KOSDAQ		유통	N	N	N	N	N	4795	-125	5	-2.54	16296470	3380	47.05	4825	4920	4775	6390	3445	4920	4821.44	1.28	-21	5030	4975	4890	4835	4750	5002	4862	33	1470	500	3050	5	1	6624733	318	-3.43	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-55.19	4730	20231016	1.37	10700	-55.19	20230523	4730	1.37	20231016	10700	-55.19	20230523	4730	1.37	20231016	2.03	N	308100	500	33 억	85074	N	N	N	N
79	20231018	110941	57	100.00	KOSDAQ		유통	N	N	N	N	N	4785	-135	5	-2.74	15476915	3209	44.67	4825	4920	4775	6390	3445	4920	4822.97	1.28	146	5030	4975	4890	4835	4750	5002	4862	33	1470	500	3050	5	1	6624733	317	-3.42	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-55.28	4730	20231016	1.16	10700	-55.28	20230523	4730	1.16	20231016	10700	-55.28	20230523	4730	1.16	20231016	2.03	N	308100	500	33 억	85074	N	N	N	N
80	20231018	100953	57	100.00	KOSDAQ		유통	N	N	N	N	N	4825	-95	5	-1.93	7598910	1566	21.80	4825	4920	4820	6390	3445	4920	4852.43	1.28	-164	5030	4975	4890	4835	4750	5002	4862	33	1470	500	3050	5	1	6624733	320	-3.45	0.50	12	0.02	-1398.00	9582.00	10700	20230523	-54.91	4730	20231016	2.01	10700	-54.91	20230523	4730	2.01	20231016	10700	-54.91	20230523	4730	2.01	20231016	2.03	N	308100	500	33 억	85074	N	N	N	N
81	20231018	090937	57	100.00	KOSDAQ		유통	N	N	N	N	N	4910	-10	5	-0.20	4145575	853	11.87	4825	4920	4825	6390	3445	4920	4859.99	1.28	-119	5030	4975	4890	4835	4750	5002	4862	33	1470	500	3050	5	1	6624733	325	-3.51	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.11	4730	20231016	3.81	10700	-54.11	20230523	4730	3.81	20231016	10700	-54.11	20230523	4730	3.81	20231016	2.03	N	308100	500	33 억	85074	N	N	N	N
82	20231017	160938	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	-45	5	-0.91	35227225	7182	45.42	4900	4945	4805	6450	3480	4965	4902.11	1.30	-866	5141	5052	4891	4802	4641	5097	4847	33	1485	500	3070	5	1	6624733	326	-3.52	0.51	12	0.11	-1398.00	9582.00	10700	20230523	-54.02	4730	20231016	4.02	10700	-54.02	20230523	4730	4.02	20231016	10700	-54.02	20230523	4730	4.02	20231016	2.03	N	308100	500	33 억	85949	N	N	N	N
83	20231017	150948	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	-45	5	-0.91	29854585	6090	38.51	4900	4945	4805	6450	3480	4965	4898.73	1.30	-488	5141	5052	4891	4802	4641	5097	4847	33	1485	500	3070	5	1	6624733	326	-3.52	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.02	4730	20231016	4.02	10700	-54.02	20230523	4730	4.02	20231016	10700	-54.02	20230523	4730	4.02	20231016	2.03	N	308100	500	33 억	85949	N	N	N	N
84	20231017	140949	57	100.00	KOSDAQ		유통	N	N	N	N	N	4895	-70	5	-1.41	29414420	6000	37.94	4900	4945	4805	6450	3480	4965	4898.85	1.30	-469	5141	5052	4891	4802	4641	5097	4847	33	1485	500	3070	5	1	6624733	324	-3.50	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.25	4730	20231016	3.49	10700	-54.25	20230523	4730	3.49	20231016	10700	-54.25	20230523	4730	3.49	20231016	2.03	N	308100	500	33 억	85949	N	N	N	N
85	20231017	130941	57	100.00	KOSDAQ		유통	N	N	N	N	N	4925	-40	5	-0.81	26880285	5483	34.67	4900	4945	4805	6450	3480	4965	4898.58	1.30	-199	5141	5052	4891	4802	4641	5097	4847	33	1485	500	3070	5	1	6624733	326	-3.52	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-53.97	4730	20231016	4.12	10700	-53.97	20230523	4730	4.12	20231016	10700	-53.97	20230523	4730	4.12	20231016	2.03	N	308100	500	33 억	85949	N	N	N	N
86	20231017	120945	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	-45	5	-0.91	25204445	5142	32.52	4900	4945	4805	6450	3480	4965	4897.45	1.30	-72	5141	5052	4891	4802	4641	5097	4847	33	1485	500	3070	5	1	6624733	326	-3.52	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.02	4730	20231016	4.02	10700	-54.02	20230523	4730	4.02	20231016	10700	-54.02	20230523	4730	4.02	20231016	2.03	N	308100	500	33 억	85949	N	N	N	N
87	20231017	110935	57	100.00	KOSDAQ		유통	N	N	N	N	N	4885	-80	5	-1.61	24170150	4931	31.18	4900	4945	4805	6450	3480	4965	4897.25	1.30	-115	5141	5052	4891	4802	4641	5097	4847	33	1485	500	3070	5	1	6624733	324	-3.49	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.35	4730	20231016	3.28	10700	-54.35	20230523	4730	3.28	20231016	10700	-54.35	20230523	4730	3.28	20231016	2.03	N	308100	500	33 억	85949	N	N	N	N
88	20231017	100927	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	-45	5	-0.91	23350685	4764	30.13	4900	4945	4805	6450	3480	4965	4896.88	1.30	-133	5141	5052	4891	4802	4641	5097	4847	33	1485	500	3070	5	1	6624733	326	-3.52	0.51	12	0.07	-1398.00	9582.00	10700	20230523	-54.02	4730	20231016	4.02	10700	-54.02	20230523	4730	4.02	20231016	10700	-54.02	20230523	4730	4.02	20231016	2.03	N	308100	500	33 억	85949	N	N	N	N
89	20231017	090939	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-130	5	-2.62	12678540	2593	16.40	4900	4945	4805	6450	3480	4965	4878.82	1.30	96	5141	5052	4891	4802	4641	5097	4847	33	1485	500	3070	5	1	6624733	320	-3.46	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-54.81	4730	20231016	2.22	10700	-54.81	20230523	4730	2.22	20231016	10700	-54.81	20230523	4730	2.22	20231016	2.03	N	308100	500	33 억	85949	N	N	N	N
90	20231016	160936	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4965	80	2	1.64	72047695	14988	129.31	4885	4980	4730	6350	3420	4885	4804.03	1.37	-4908	5111	4997	4916	4802	4721	4957	4762	33	1465	500	3020	5	1	6624733	329	-3.55	0.52	12	0.23	-1398.00	9582.00	10700	20230523	-53.60	4730	20231016	4.97	10700	-53.60	20230523	4730	4.97	20231016	10700	-53.60	20230523	4730	4.97	20231016	2.13	N	308100	500	33 억	90857	N	N	N	N
91	20231016	150937	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4770	-115	5	-2.35	67528425	14073	121.41	4885	4980	4730	6350	3420	4885	4798.44	1.37	-4706	5111	4997	4916	4802	4721	4957	4762	33	1465	500	3020	5	1	6624733	316	-3.41	0.50	12	0.21	-1398.00	9582.00	10700	20230523	-55.42	4730	20231016	0.85	10700	-55.42	20230523	4730	0.85	20231016	10700	-55.42	20230523	4730	0.85	20231016	2.13	N	308100	500	33 억	90857	N	N	N	N
92	20231016	140938	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4760	-125	5	-2.56	61091050	12727	109.80	4885	4980	4730	6350	3420	4885	4800.11	1.37	-4478	5111	4997	4916	4802	4721	4957	4762	33	1465	500	3020	5	1	6624733	315	-3.40	0.50	12	0.19	-1398.00	9582.00	10700	20230523	-55.51	4730	20231016	0.63	10700	-55.51	20230523	4730	0.63	20231016	10700	-55.51	20230523	4730	0.63	20231016	2.13	N	308100	500	33 억	90857	N	N	N	N
93	20231016	130931	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4745	-140	5	-2.87	52098575	10832	93.45	4885	4980	4730	6350	3420	4885	4809.69	1.37	-4262	5111	4997	4916	4802	4721	4957	4762	33	1465	500	3020	5	1	6624733	314	-3.39	0.50	12	0.16	-1398.00	9582.00	10700	20230523	-55.65	4730	20231016	0.32	10700	-55.65	20230523	4730	0.32	20231016	10700	-55.65	20230523	4730	0.32	20231016	2.13	N	308100	500	33 억	90857	N	N	N	N
94	20231016	120933	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4785	-100	5	-2.05	35913790	7429	64.09	4885	4980	4785	6350	3420	4885	4834.27	1.37	-2491	5111	4997	4916	4802	4721	4957	4762	33	1465	500	3020	5	1	6624733	317	-3.42	0.50	12	0.11	-1398.00	9582.00	10700	20230523	-55.28	4785	20231016	0.00	10700	-55.28	20230523	4785	0.00	20231016	10700	-55.28	20230523	4785	0.00	20231016	2.13	N	308100	500	33 억	90857	N	N	N	N
95	20231016	110925	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	-95	5	-1.94	31428495	6493	56.02	4885	4980	4790	6350	3420	4885	4840.37	1.37	-2187	5111	4997	4916	4802	4721	4957	4762	33	1465	500	3020	5	1	6624733	317	-3.43	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-55.23	4785	20230926	0.10	10700	-55.23	20230523	4785	0.10	20230926	10700	-55.23	20230523	4785	0.10	20230926	2.13	N	308100	500	33 억	90857	N	N	N	N
96	20231016	100921	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	-5	5	-0.10	8738910	1792	15.46	4885	4980	4835	6350	3420	4885	4876.62	1.37	-618	5111	4997	4916	4802	4721	4957	4762	33	1465	500	3020	5	1	6624733	323	-3.49	0.51	12	0.03	-1398.00	9582.00	10700	20230523	-54.39	4785	20230926	1.99	10700	-54.39	20230523	4785	1.99	20230926	10700	-54.39	20230523	4785	1.99	20230926	2.13	N	308100	500	33 억	90857	N	N	N	N
97	20231016	090923	57	100.00	KOSDAQ		유통	N	N	N	N	N	4855	-30	5	-0.61	4533280	926	7.99	4885	4980	4835	6350	3420	4885	4895.55	1.37	-208	5111	4997	4916	4802	4721	4957	4762	33	1465	500	3020	5	1	6624733	322	-3.47	0.51	12	0.01	-1398.00	9582.00	10700	20230523	-54.63	4785	20230926	1.46	10700	-54.63	20230523	4785	1.46	20230926	10700	-54.63	20230523	4785	1.46	20230926	2.13	N	308100	500	33 억	90857	N	N	N	N
98	20231012	160953	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	20	2	0.40	70599180	14244	179.44	5030	5030	4895	6470	3490	4980	4956.42	1.46	451	5100	5040	4940	4880	4780	5070	4910	33	1490	500	3080	10	1	6624733	331	-3.58	0.52	12	0.22	-1398.00	9582.00	10700	20230523	-53.27	4785	20230926	4.49	10700	-53.27	20230523	4785	4.49	20230926	10700	-53.27	20230523	4785	4.49	20230926	2.09	N	308100	500	33 억	96411	N	N	N	N
99	20231012	150929	57	100.00	KOSDAQ		유통	N	N	N	N	N	4965	-15	5	-0.30	66335180	13390	168.68	5030	5030	4895	6470	3490	4980	4954.08	1.46	476	5100	5040	4940	4880	4780	5070	4910	33	1490	500	3080	5	1	6624733	329	-3.55	0.52	12	0.20	-1398.00	9582.00	10700	20230523	-53.60	4785	20230926	3.76	10700	-53.60	20230523	4785	3.76	20230926	10700	-53.60	20230523	4785	3.76	20230926	2.09	N	308100	500	33 억	96411	N	N	N	N
100	20231012	140932	57	100.00	KOSDAQ		유통	N	N	N	N	N	4980	0	3	0.00	61210255	12355	155.64	5030	5030	4895	6470	3490	4980	4954.29	1.46	495	5100	5040	4940	4880	4780	5070	4910	33	1490	500	3080	5	1	6624733	330	-3.56	0.52	12	0.19	-1398.00	9582.00	10700	20230523	-53.46	4785	20230926	4.08	10700	-53.46	20230523	4785	4.08	20230926	10700	-53.46	20230523	4785	4.08	20230926	2.09	N	308100	500	33 억	96411	N	N	N	N
101	20231012	130932	57	100.00	KOSDAQ		유통	N	N	N	N	N	4980	0	3	0.00	53007885	10705	134.86	5030	5030	4895	6470	3490	4980	4951.69	1.46	508	5100	5040	4940	4880	4780	5070	4910	33	1490	500	3080	5	1	6624733	330	-3.56	0.52	12	0.16	-1398.00	9582.00	10700	20230523	-53.46	4785	20230926	4.08	10700	-53.46	20230523	4785	4.08	20230926	10700	-53.46	20230523	4785	4.08	20230926	2.09	N	308100	500	33 억	96411	N	N	N	N
102	20231012	120942	57	100.00	KOSDAQ		유통	N	N	N	N	N	4990	10	2	0.20	50708485	10242	129.02	5030	5030	4895	6470	3490	4980	4951.03	1.46	495	5100	5040	4940	4880	4780	5070	4910	33	1490	500	3080	5	1	6624733	331	-3.57	0.52	12	0.15	-1398.00	9582.00	10700	20230523	-53.36	4785	20230926	4.28	10700	-53.36	20230523	4785	4.28	20230926	10700	-53.36	20230523	4785	4.28	20230926	2.09	N	308100	500	33 억	96411	N	N	N	N
103	20231012	110941	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	30	2	0.60	49095055	9920	124.97	5030	5030	4895	6470	3490	4980	4949.10	1.46	706	5100	5040	4940	4880	4780	5070	4910	33	1490	500	3080	10	1	6624733	332	-3.58	0.52	12	0.15	-1398.00	9582.00	10700	20230523	-53.18	4785	20230926	4.70	10700	-53.18	20230523	4785	4.70	20230926	10700	-53.18	20230523	4785	4.70	20230926	2.09	N	308100	500	33 억	96411	N	N	N	N
104	20231012	100933	57	100.00	KOSDAQ		유통	N	N	N	N	N	4900	-80	5	-1.61	40626460	8213	103.46	5030	5030	4895	6470	3490	4980	4946.60	1.46	586	5100	5040	4940	4880	4780	5070	4910	33	1490	500	3080	5	1	6624733	325	-3.51	0.51	12	0.12	-1398.00	9582.00	10700	20230523	-54.21	4785	20230926	2.40	10700	-54.21	20230523	4785	2.40	20230926	10700	-54.21	20230523	4785	2.40	20230926	2.09	N	308100	500	33 억	96411	N	N	N	N
105	20231012	090940	57	100.00	KOSDAQ		유통	N	N	N	N	N	4975	-5	5	-0.10	9467020	1898	23.91	5030	5030	4975	6470	3490	4980	4987.89	1.46	158	5100	5040	4940	4880	4780	5070	4910	33	1490	500	3080	5	1	6624733	330	-3.56	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.50	4785	20230926	3.97	10700	-53.50	20230523	4785	3.97	20230926	10700	-53.50	20230523	4785	3.97	20230926	2.09	N	308100	500	33 억	96411	N	N	N	N
106	20231011	160928	57	100.00	KOSDAQ		유통	N	N	N	N	N	4980	95	2	1.94	39127295	7938	70.18	4865	5000	4840	6350	3420	4885	4929.88	1.43	1398	5155	5020	4915	4780	4675	4967	4727	33	1465	500	3020	5	1	6624733	330	-3.56	0.52	12	0.12	-1398.00	9582.00	10700	20230523	-53.46	4785	20230926	4.08	10700	-53.46	20230523	4785	4.08	20230926	10700	-53.46	20230523	4785	4.08	20230926	2.08	N	308100	500	33 억	95010	N	N	N	N
107	20231011	150934	57	100.00	KOSDAQ		유통	N	N	N	N	N	4970	85	2	1.74	37252670	7561	66.85	4865	5000	4840	6350	3420	4885	4927.72	1.43	1415	5155	5020	4915	4780	4675	4967	4727	33	1465	500	3020	5	1	6624733	329	-3.56	0.52	12	0.11	-1398.00	9582.00	10700	20230523	-53.55	4785	20230926	3.87	10700	-53.55	20230523	4785	3.87	20230926	10700	-53.55	20230523	4785	3.87	20230926	2.08	N	308100	500	33 억	95010	N	N	N	N
108	20231011	140936	57	100.00	KOSDAQ		유통	N	N	N	N	N	4985	100	2	2.05	35867875	7283	64.39	4865	5000	4840	6350	3420	4885	4925.64	1.43	1454	5155	5020	4915	4780	4675	4967	4727	33	1465	500	3020	5	1	6624733	330	-3.57	0.52	12	0.11	-1398.00	9582.00	10700	20230523	-53.41	4785	20230926	4.18	10700	-53.41	20230523	4785	4.18	20230926	10700	-53.41	20230523	4785	4.18	20230926	2.08	N	308100	500	33 억	95010	N	N	N	N
109	20231011	130924	57	100.00	KOSDAQ		유통	N	N	N	N	N	4965	80	2	1.64	31468450	6399	56.57	4865	4965	4840	6350	3420	4885	4918.42	1.43	1479	5155	5020	4915	4780	4675	4967	4727	33	1465	500	3020	5	1	6624733	329	-3.55	0.52	12	0.10	-1398.00	9582.00	10700	20230523	-53.60	4785	20230926	3.76	10700	-53.60	20230523	4785	3.76	20230926	10700	-53.60	20230523	4785	3.76	20230926	2.08	N	308100	500	33 억	95010	N	N	N	N
110	20231011	120944	57	100.00	KOSDAQ		유통	N	N	N	N	N	4945	60	2	1.23	25872610	5269	46.58	4865	4965	4840	6350	3420	4885	4911.02	1.43	798	5155	5020	4915	4780	4675	4967	4727	33	1465	500	3020	5	1	6624733	328	-3.54	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.79	4785	20230926	3.34	10700	-53.79	20230523	4785	3.34	20230926	10700	-53.79	20230523	4785	3.34	20230926	2.08	N	308100	500	33 억	95010	N	N	N	N
111	20231011	110937	57	100.00	KOSDAQ		유통	N	N	N	N	N	4960	75	2	1.54	25155105	5124	45.30	4865	4965	4840	6350	3420	4885	4909.93	1.43	793	5155	5020	4915	4780	4675	4967	4727	33	1465	500	3020	5	1	6624733	329	-3.55	0.52	12	0.08	-1398.00	9582.00	10700	20230523	-53.64	4785	20230926	3.66	10700	-53.64	20230523	4785	3.66	20230926	10700	-53.64	20230523	4785	3.66	20230926	2.08	N	308100	500	33 억	95010	N	N	N	N
112	20231011	100930	57	100.00	KOSDAQ		유통	N	N	N	N	N	4940	55	2	1.13	19243725	3927	34.72	4865	4965	4840	6350	3420	4885	4900.91	1.43	479	5155	5020	4915	4780	4675	4967	4727	33	1465	500	3020	5	1	6624733	327	-3.53	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.83	4785	20230926	3.24	10700	-53.83	20230523	4785	3.24	20230926	10700	-53.83	20230523	4785	3.24	20230926	2.08	N	308100	500	33 억	95010	N	N	N	N
113	20231011	090934	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	-5	5	-0.10	7345995	1507	13.32	4865	4915	4840	6350	3420	4885	4873.55	1.43	-85	5155	5020	4915	4780	4675	4967	4727	33	1465	500	3020	5	1	6624733	323	-3.49	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.39	4785	20230926	1.99	10700	-54.39	20230523	4785	1.99	20230926	10700	-54.39	20230523	4785	1.99	20230926	2.08	N	308100	500	33 억	95010	N	N	N	N
114	20231010	161539	57	100.00	KOSDAQ		유통	N	N	N	N	N	4885	-115	5	-2.30	55278975	11290	51.88	5000	5050	4810	6500	3500	5000	4896.28	1.49	-3487	5120	5060	4970	4910	4820	5090	4940	33	1500	500	3100	5	1	6624733	324	-3.49	0.51	12	0.17	-1398.00	9582.00	10700	20230523	-54.35	4785	20230926	2.09	10700	-54.35	20230523	4785	2.09	20230926	10700	-54.35	20230523	4785	2.09	20230926	2.12	N	308100	500	33 억	98506	N	N	N	N
115	20231010	150920	57	100.00	KOSDAQ		유통	N	N	N	N	N	4820	-180	5	-3.60	52543160	10727	49.29	5000	5050	4810	6500	3500	5000	4898.22	1.49	-3411	5120	5060	4970	4910	4820	5090	4940	33	1500	500	3100	5	1	6624733	319	-3.45	0.50	12	0.16	-1398.00	9582.00	10700	20230523	-54.95	4785	20230926	0.73	10700	-54.95	20230523	4785	0.73	20230926	10700	-54.95	20230523	4785	0.73	20230926	2.12	N	308100	500	33 억	98506	N	N	N	N
116	20231010	140928	57	100.00	KOSDAQ		유통	N	N	N	N	N	4830	-170	5	-3.40	39187390	7961	36.58	5000	5050	4810	6500	3500	5000	4922.42	1.49	-1497	5120	5060	4970	4910	4820	5090	4940	33	1500	500	3100	5	1	6624733	320	-3.45	0.50	12	0.12	-1398.00	9582.00	10700	20230523	-54.86	4785	20230926	0.94	10700	-54.86	20230523	4785	0.94	20230926	10700	-54.86	20230523	4785	0.94	20230926	2.12	N	308100	500	33 억	98506	N	N	N	N
117	20231010	130921	57	100.00	KOSDAQ		유통	N	N	N	N	N	4865	-135	5	-2.70	25743095	5180	23.80	5000	5050	4865	6500	3500	5000	4969.71	1.49	-1895	5120	5060	4970	4910	4820	5090	4940	33	1500	500	3100	5	1	6624733	322	-3.48	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.53	4785	20230926	1.67	10700	-54.53	20230523	4785	1.67	20230926	10700	-54.53	20230523	4785	1.67	20230926	2.12	N	308100	500	33 억	98506	N	N	N	N
118	20231010	120918	57	100.00	KOSDAQ		유통	N	N	N	N	N	4970	-30	5	-0.60	21282530	4271	19.63	5000	5050	4915	6500	3500	5000	4983.03	1.49	-1526	5120	5060	4970	4910	4820	5090	4940	33	1500	500	3100	5	1	6624733	329	-3.56	0.52	12	0.06	-1398.00	9582.00	10700	20230523	-53.55	4785	20230926	3.87	10700	-53.55	20230523	4785	3.87	20230926	10700	-53.55	20230523	4785	3.87	20230926	2.12	N	308100	500	33 억	98506	N	N	N	N
119	20231010	110900	57	100.00	KOSDAQ		유통	N	N	N	N	N	4975	-25	5	-0.50	16824605	3368	15.48	5000	5050	4945	6500	3500	5000	4995.43	1.49	-1785	5120	5060	4970	4910	4820	5090	4940	33	1500	500	3100	5	1	6624733	330	-3.56	0.52	12	0.05	-1398.00	9582.00	10700	20230523	-53.50	4785	20230926	3.97	10700	-53.50	20230523	4785	3.97	20230926	10700	-53.50	20230523	4785	3.97	20230926	2.12	N	308100	500	33 억	98506	N	N	N	N
120	20231010	100912	57	100.00	KOSDAQ		유통	N	N	N	N	N	4975	-25	5	-0.50	14069700	2814	12.93	5000	5050	4965	6500	3500	5000	4999.89	1.49	-1506	5120	5060	4970	4910	4820	5090	4940	33	1500	500	3100	5	1	6624733	330	-3.56	0.52	12	0.04	-1398.00	9582.00	10700	20230523	-53.50	4785	20230926	3.97	10700	-53.50	20230523	4785	3.97	20230926	10700	-53.50	20230523	4785	3.97	20230926	2.12	N	308100	500	33 억	98506	N	N	N	N
121	20231010	090906	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	20	2	0.40	10013470	2001	9.19	5000	5050	5000	6500	3500	5000	5004.23	1.49	-1115	5120	5060	4970	4910	4820	5090	4940	33	1500	500	3100	10	1	6624733	333	-3.59	0.52	12	0.03	-1398.00	9582.00	10700	20230523	-53.08	4785	20230926	4.91	10700	-53.08	20230523	4785	4.91	20230926	10700	-53.08	20230523	4785	4.91	20230926	2.12	N	308100	500	33 억	98506	N	N	N	N
122	20231006	160913	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	105	2	2.15	108184485	21762	146.00	4940	5030	4880	6360	3430	4895	4971.26	1.32	10762	5011	4952	4891	4832	4771	4982	4862	33	1465	500	3030	10	1	6624733	331	-3.58	0.52	12	0.33	-1398.00	9582.00	10700	20230523	-53.27	4785	20230926	4.49	10700	-53.27	20230523	4785	4.49	20230926	10700	-53.27	20230523	4785	4.49	20230926	2.13	N	308100	500	33 억	87753	N	N	N	N
123	20231006	150900	57	100.00	KOSDAQ		유통	N	N	N	N	N	4995	100	2	2.04	96664500	19458	130.55	4940	5030	4880	6360	3430	4895	4967.85	1.32	10665	5011	4952	4891	4832	4771	4982	4862	33	1465	500	3030	5	1	6624733	331	-3.57	0.52	12	0.29	-1398.00	9582.00	10700	20230523	-53.32	4785	20230926	4.39	10700	-53.32	20230523	4785	4.39	20230926	10700	-53.32	20230523	4785	4.39	20230926	2.13	N	308100	500	33 억	87753	N	N	N	N
124	20231006	140903	57	100.00	KOSDAQ		유통	N	N	N	N	N	4995	100	2	2.04	86189095	17360	116.47	4940	5030	4880	6360	3430	4895	4964.81	1.32	9272	5011	4952	4891	4832	4771	4982	4862	33	1465	500	3030	5	1	6624733	331	-3.57	0.52	12	0.26	-1398.00	9582.00	10700	20230523	-53.32	4785	20230926	4.39	10700	-53.32	20230523	4785	4.39	20230926	10700	-53.32	20230523	4785	4.39	20230926	2.13	N	308100	500	33 억	87753	N	N	N	N
125	20231006	130852	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	115	2	2.35	85310550	17184	115.29	4940	5030	4880	6360	3430	4895	4964.53	1.32	9269	5011	4952	4891	4832	4771	4982	4862	33	1465	500	3030	10	1	6624733	332	-3.58	0.52	12	0.26	-1398.00	9582.00	10700	20230523	-53.18	4785	20230926	4.70	10700	-53.18	20230523	4785	4.70	20230926	10700	-53.18	20230523	4785	4.70	20230926	2.13	N	308100	500	33 억	87753	N	N	N	N
126	20231006	120851	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	105	2	2.15	78768950	15878	106.53	4940	5030	4880	6360	3430	4895	4960.89	1.32	9233	5011	4952	4891	4832	4771	4982	4862	33	1465	500	3030	10	1	6624733	331	-3.58	0.52	12	0.24	-1398.00	9582.00	10700	20230523	-53.27	4785	20230926	4.49	10700	-53.27	20230523	4785	4.49	20230926	10700	-53.27	20230523	4785	4.49	20230926	2.13	N	308100	500	33 억	87753	N	N	N	N
127	20231006	110843	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	115	2	2.35	72633460	14651	98.30	4940	5030	4880	6360	3430	4895	4957.58	1.32	8668	5011	4952	4891	4832	4771	4982	4862	33	1465	500	3030	10	1	6624733	332	-3.58	0.52	12	0.22	-1398.00	9582.00	10700	20230523	-53.18	4785	20230926	4.70	10700	-53.18	20230523	4785	4.70	20230926	10700	-53.18	20230523	4785	4.70	20230926	2.13	N	308100	500	33 억	87753	N	N	N	N
128	20231006	100849	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	125	2	2.55	43605915	8844	59.34	4940	5030	4880	6360	3430	4895	4930.56	1.32	3213	5011	4952	4891	4832	4771	4982	4862	33	1465	500	3030	10	1	6624733	333	-3.59	0.52	12	0.13	-1398.00	9582.00	10700	20230523	-53.08	4785	20230926	4.91	10700	-53.08	20230523	4785	4.91	20230926	10700	-53.08	20230523	4785	4.91	20230926	2.13	N	308100	500	33 억	87753	N	N	N	N
129	20231006	090842	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	25	2	0.51	7330130	1487	9.98	4940	4940	4890	6360	3430	4895	4929.48	1.32	-578	5011	4952	4891	4832	4771	4982	4862	33	1465	500	3030	5	1	6624733	326	-3.52	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.02	4785	20230926	2.82	10700	-54.02	20230523	4785	2.82	20230926	10700	-54.02	20230523	4785	2.82	20230926	2.13	N	308100	500	33 억	87753	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History