KissMeData/060900/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160601	57	100.00	KOSDAQ	N	N	N	N	N	1917	-83	5	-4.15	154991159	79520	242.85	2000	2030	1914	2600	1400	2000	1949.08	3.02	-41357	2066	2032	1996	1962	1926	2050	1980	241	600	1000	1360	1	1	24062057	461	-2.00	1.10	12	0.33	-960.00	1743.00	7980	20221222	-75.98	1914	20231031	0.16	7960	-75.92	20230613	1914	0.16	20231031	7960	-75.92	20230613	411	366.42	20230314	0.29	N	060900	1000	240 억	727099	N	N	N	N
3	20231031	150608	57	100.00	KOSDAQ	N	N	N	N	N	1932	-68	5	-3.40	143307581	73430	224.25	2000	2030	1914	2600	1400	2000	1951.62	3.02	-38608	2066	2032	1996	1962	1926	2050	1980	241	600	1000	1360	1	1	24062057	465	-2.01	1.11	12	0.31	-960.00	1743.00	7980	20221222	-75.79	1914	20231031	0.94	7960	-75.73	20230613	1914	0.94	20231031	7960	-75.73	20230613	411	370.07	20230314	0.29	N	060900	1000	240 억	727099	N	N	N	N
4	20231031	140614	57	100.00	KOSDAQ	N	N	N	N	N	1926	-74	5	-3.70	129887416	66457	202.95	2000	2030	1914	2600	1400	2000	1954.46	3.02	-33961	2066	2032	1996	1962	1926	2050	1980	241	600	1000	1360	1	1	24062057	463	-2.01	1.10	12	0.28	-960.00	1743.00	7980	20221222	-75.86	1914	20231031	0.63	7960	-75.80	20230613	1914	0.63	20231031	7960	-75.80	20230613	411	368.61	20230314	0.29	N	060900	1000	240 억	727099	N	N	N	N
5	20231031	130610	57	100.00	KOSDAQ	N	N	N	N	N	1916	-84	5	-4.20	117050531	59793	182.60	2000	2030	1914	2600	1400	2000	1957.60	3.02	-30381	2066	2032	1996	1962	1926	2050	1980	241	600	1000	1360	1	1	24062057	461	-2.00	1.10	12	0.25	-960.00	1743.00	7980	20221222	-75.99	1914	20231031	0.10	7960	-75.93	20230613	1914	0.10	20231031	7960	-75.93	20230613	411	366.18	20230314	0.29	N	060900	1000	240 억	727099	N	N	N	N
6	20231031	120605	57	100.00	KOSDAQ	N	N	N	N	N	1940	-60	5	-3.00	92196968	46864	143.12	2000	2030	1939	2600	1400	2000	1967.33	3.02	-24434	2066	2032	1996	1962	1926	2050	1980	241	600	1000	1360	1	1	24062057	467	-2.02	1.11	12	0.19	-960.00	1743.00	7980	20221222	-75.69	1935	20231027	0.26	7960	-75.63	20230613	1935	0.26	20231027	7960	-75.63	20230613	411	372.02	20230314	0.29	N	060900	1000	240 억	727099	N	N	N	N
7	20231031	110624	57	100.00	KOSDAQ	N	N	N	N	N	1977	-23	5	-1.15	70726816	35927	109.72	2000	2030	1941	2600	1400	2000	1968.63	3.02	-18064	2066	2032	1996	1962	1926	2050	1980	241	600	1000	1360	1	1	24062057	476	-2.06	1.13	12	0.15	-960.00	1743.00	7980	20221222	-75.23	1935	20231027	2.17	7960	-75.16	20230613	1935	2.17	20231027	7960	-75.16	20230613	411	381.02	20230314	0.29	N	060900	1000	240 억	727099	N	N	N	N
8	20231031	100613	57	100.00	KOSDAQ	N	N	N	N	N	1981	-19	5	-0.95	56447659	28685	87.60	2000	2030	1941	2600	1400	2000	1967.85	3.02	-13258	2066	2032	1996	1962	1926	2050	1980	241	600	1000	1360	1	1	24062057	477	-2.06	1.14	12	0.12	-960.00	1743.00	7980	20221222	-75.18	1935	20231027	2.38	7960	-75.11	20230613	1935	2.38	20231027	7960	-75.11	20230613	411	382.00	20230314	0.29	N	060900	1000	240 억	727099	N	N	N	N
9	20231031	090610	57	100.00	KOSDAQ	N	N	N	N	N	1984	-16	5	-0.80	13159946	6666	20.36	2000	2030	1955	2600	1400	2000	1974.19	3.02	-1796	2066	2032	1996	1962	1926	2050	1980	241	600	1000	1360	1	1	24062057	477	-2.07	1.14	12	0.03	-960.00	1743.00	7980	20221222	-75.14	1935	20231027	2.53	7960	-75.08	20230613	1935	2.53	20231027	7960	-75.08	20230613	411	382.73	20230314	0.29	N	060900	1000	240 억	727099	N	N	N	N
10	20231030	160602	57	100.00	KOSDAQ	N	N	N	N	N	2000	10	2	0.50	65284474	32745	34.89	1990	2030	1960	2585	1393	1990	1993.72	3.01	3597	2280	2135	2035	1890	1790	2207	1962	241	595	1000	1350	5	1	24062057	481	-2.08	1.15	12	0.14	-960.00	1743.00	7980	20221222	-74.94	1935	20231027	3.36	7960	-74.87	20230613	1935	3.36	20231027	7960	-74.87	20230613	411	386.62	20230314	0.29	N	060900	1000	240 억	723223	N	N	N	N
11	20231030	150548	57	100.00	KOSDAQ	N	N	N	N	N	1996	6	2	0.30	61752207	30973	33.00	1990	2030	1960	2585	1393	1990	1993.74	3.01	3627	2280	2135	2035	1890	1790	2207	1962	241	595	1000	1350	1	1	24062057	480	-2.08	1.15	12	0.13	-960.00	1743.00	7980	20221222	-74.99	1935	20231027	3.15	7960	-74.92	20230613	1935	3.15	20231027	7960	-74.92	20230613	411	385.64	20230314	0.29	N	060900	1000	240 억	723223	N	N	N	N
12	20231030	140549	57	100.00	KOSDAQ	N	N	N	N	N	2005	15	2	0.75	48391306	24302	25.89	1990	2030	1960	2585	1393	1990	1991.25	3.01	3369	2280	2135	2035	1890	1790	2207	1962	241	595	1000	1350	5	1	24062057	482	-2.09	1.15	12	0.10	-960.00	1743.00	7980	20221222	-74.87	1935	20231027	3.62	7960	-74.81	20230613	1935	3.62	20231027	7960	-74.81	20230613	411	387.83	20230314	0.29	N	060900	1000	240 억	723223	N	N	N	N
13	20231030	130550	57	100.00	KOSDAQ	N	N	N	N	N	2010	20	2	1.01	38706193	19442	20.72	1990	2030	1960	2585	1393	1990	1990.85	3.01	262	2280	2135	2035	1890	1790	2207	1962	241	595	1000	1350	5	1	24062057	484	-2.09	1.15	12	0.08	-960.00	1743.00	7980	20221222	-74.81	1935	20231027	3.88	7960	-74.75	20230613	1935	3.88	20231027	7960	-74.75	20230613	411	389.05	20230314	0.29	N	060900	1000	240 억	723223	N	N	N	N
14	20231030	120545	57	100.00	KOSDAQ	N	N	N	N	N	2000	10	2	0.50	31200315	15679	16.71	1990	2030	1960	2585	1393	1990	1989.94	3.01	-299	2280	2135	2035	1890	1790	2207	1962	241	595	1000	1350	5	1	24062057	481	-2.08	1.15	12	0.07	-960.00	1743.00	7980	20221222	-74.94	1935	20231027	3.36	7960	-74.87	20230613	1935	3.36	20231027	7960	-74.87	20230613	411	386.62	20230314	0.29	N	060900	1000	240 억	723223	N	N	N	N
15	20231030	110546	57	100.00	KOSDAQ	N	N	N	N	N	2000	10	2	0.50	25797222	12971	13.82	1990	2030	1960	2585	1393	1990	1988.84	3.01	-499	2280	2135	2035	1890	1790	2207	1962	241	595	1000	1350	5	1	24062057	481	-2.08	1.15	12	0.05	-960.00	1743.00	7980	20221222	-74.94	1935	20231027	3.36	7960	-74.87	20230613	1935	3.36	20231027	7960	-74.87	20230613	411	386.62	20230314	0.29	N	060900	1000	240 억	723223	N	N	N	N
16	20231030	100547	57	100.00	KOSDAQ	N	N	N	N	N	1998	8	2	0.40	18042434	9101	9.70	1990	2030	1960	2585	1393	1990	1982.47	3.01	-2532	2280	2135	2035	1890	1790	2207	1962	241	595	1000	1350	1	1	24062057	481	-2.08	1.15	12	0.04	-960.00	1743.00	7980	20221222	-74.96	1935	20231027	3.26	7960	-74.90	20230613	1935	3.26	20231027	7960	-74.90	20230613	411	386.13	20230314	0.29	N	060900	1000	240 억	723223	N	N	N	N
17	20231030	090542	57	100.00	KOSDAQ	N	N	N	N	N	1981	-9	5	-0.45	3250143	1630	1.74	1990	2030	1981	2585	1393	1990	1993.95	3.01	-1407	2280	2135	2035	1890	1790	2207	1962	241	595	1000	1350	1	1	24062057	477	-2.06	1.14	12	0.01	-960.00	1743.00	7980	20221222	-75.18	1935	20231027	2.38	7960	-75.11	20230613	1935	2.38	20231027	7960	-75.11	20230613	411	382.00	20230314	0.29	N	060900	1000	240 억	723223	N	N	N	N
18	20231027	160515	57	100.00	KOSDAQ	N	N	N	N	N	1990	2	2	0.10	188310520	93848	92.41	1950	2180	1935	2580	1392	1988	2006.55	2.97	8895	2098	2043	2005	1950	1912	2024	1931	241	592	1000	1350	1	1	24062057	479	-2.07	1.14	12	0.39	-960.00	1743.00	7980	20221222	-75.06	1935	20231027	2.84	7960	-75.00	20230613	1935	2.84	20231027	7960	-75.00	20230613	411	384.18	20230314	0.29	N	060900	1000	240 억	714111	N	N	N	N
19	20231027	150544	57	100.00	KOSDAQ	N	N	N	N	N	1995	7	2	0.35	180389309	89872	88.50	1950	2180	1935	2580	1392	1988	2007.18	2.97	9091	2098	2043	2005	1950	1912	2024	1931	241	592	1000	1350	1	1	24062057	480	-2.08	1.14	12	0.37	-960.00	1743.00	7980	20221222	-75.00	1935	20231027	3.10	7960	-74.94	20230613	1935	3.10	20231027	7960	-74.94	20230613	411	385.40	20230314	0.29	N	060900	1000	240 억	714111	N	N	N	N
20	20231027	140543	57	100.00	KOSDAQ	N	N	N	N	N	2000	12	2	0.60	160268840	79755	78.53	1950	2180	1935	2580	1392	1988	2009.51	2.97	10114	2098	2043	2005	1950	1912	2024	1931	241	592	1000	1350	5	1	24062057	481	-2.08	1.15	12	0.33	-960.00	1743.00	7980	20221222	-74.94	1935	20231027	3.36	7960	-74.87	20230613	1935	3.36	20231027	7960	-74.87	20230613	411	386.62	20230314	0.29	N	060900	1000	240 억	714111	N	N	N	N
21	20231027	130536	57	100.00	KOSDAQ	N	N	N	N	N	2005	17	2	0.86	153104574	76174	75.01	1950	2180	1935	2580	1392	1988	2009.93	2.97	10029	2098	2043	2005	1950	1912	2024	1931	241	592	1000	1350	5	1	24062057	482	-2.09	1.15	12	0.32	-960.00	1743.00	7980	20221222	-74.87	1935	20231027	3.62	7960	-74.81	20230613	1935	3.62	20231027	7960	-74.81	20230613	411	387.83	20230314	0.29	N	060900	1000	240 억	714111	N	N	N	N
22	20231027	120546	57	100.00	KOSDAQ	N	N	N	N	N	2015	27	2	1.36	83893446	42720	42.07	1950	2020	1935	2580	1392	1988	1963.80	2.97	20453	2098	2043	2005	1950	1912	2024	1931	241	592	1000	1350	5	1	24062057	485	-2.10	1.16	12	0.18	-960.00	1743.00	7980	20221222	-74.75	1935	20231027	4.13	7960	-74.69	20230613	1935	4.13	20231027	7960	-74.69	20230613	411	390.27	20230314	0.29	N	060900	1000	240 억	714111	N	N	N	N
23	20231027	110551	57	100.00	KOSDAQ	N	N	N	N	N	2000	12	2	0.60	80133371	40853	40.23	1950	2020	1935	2580	1392	1988	1961.51	2.97	20717	2098	2043	2005	1950	1912	2024	1931	241	592	1000	1350	5	1	24062057	481	-2.08	1.15	12	0.17	-960.00	1743.00	7980	20221222	-74.94	1935	20231027	3.36	7960	-74.87	20230613	1935	3.36	20231027	7960	-74.87	20230613	411	386.62	20230314	0.29	N	060900	1000	240 억	714111	N	N	N	N
24	20231027	100543	57	100.00	KOSDAQ	N	N	N	N	N	1970	-18	5	-0.91	56938038	29189	28.74	1950	1988	1935	2580	1392	1988	1950.67	2.97	11714	2098	2043	2005	1950	1912	2024	1931	241	592	1000	1350	1	1	24062057	474	-2.05	1.13	12	0.12	-960.00	1743.00	7980	20221222	-75.31	1935	20231027	1.81	7960	-75.25	20230613	1935	1.81	20231027	7960	-75.25	20230613	411	379.32	20230314	0.29	N	060900	1000	240 억	714111	N	N	N	N
25	20231027	090540	57	100.00	KOSDAQ	N	N	N	N	N	1976	-12	5	-0.60	1341507	687	0.68	1950	1988	1950	2580	1392	1988	1952.70	2.97	17	2098	2043	2005	1950	1912	2024	1931	241	592	1000	1350	1	1	24062057	475	-2.06	1.13	12	0.00	-960.00	1743.00	7980	20221222	-75.24	1950	20231027	1.33	7960	-75.18	20230613	1950	1.33	20231027	7960	-75.18	20230613	411	380.78	20230314	0.29	N	060900	1000	240 억	714111	N	N	N	N
26	20231026	160536	57	100.00	KOSDAQ	N	N	N	N	N	1988	-112	5	-5.33	201573379	101485	240.41	2060	2060	1967	2730	1470	2100	1986.24	3.07	-27132	2166	2132	2106	2072	2046	2120	2060	241	630	1000	1420	1	1	24062057	478	-2.07	1.14	12	0.42	-960.00	1743.00	7980	20221222	-75.09	1960	20231020	1.43	7960	-75.03	20230613	1960	1.43	20231020	7960	-75.03	20230613	411	383.70	20230314	0.29	N	060900	1000	240 억	739359	N	N	N	N
27	20231026	150535	57	100.00	KOSDAQ	N	N	N	N	N	1995	-105	5	-5.00	194546506	97949	232.03	2060	2060	1967	2730	1470	2100	1986.20	3.07	-26513	2166	2132	2106	2072	2046	2120	2060	241	630	1000	1420	1	1	24062057	480	-2.08	1.14	12	0.41	-960.00	1743.00	7980	20221222	-75.00	1960	20231020	1.79	7960	-74.94	20230613	1960	1.79	20231020	7960	-74.94	20230613	411	385.40	20230314	0.29	N	060900	1000	240 억	739359	N	N	N	N
28	20231026	140536	57	100.00	KOSDAQ	N	N	N	N	N	1984	-116	5	-5.52	170058951	85552	202.66	2060	2060	1968	2730	1470	2100	1987.78	3.07	-27433	2166	2132	2106	2072	2046	2120	2060	241	630	1000	1420	1	1	24062057	477	-2.07	1.14	12	0.36	-960.00	1743.00	7980	20221222	-75.14	1960	20231020	1.22	7960	-75.08	20230613	1960	1.22	20231020	7960	-75.08	20230613	411	382.73	20230314	0.29	N	060900	1000	240 억	739359	N	N	N	N
29	20231026	130535	57	100.00	KOSDAQ	N	N	N	N	N	1994	-106	5	-5.05	154412327	77679	184.01	2060	2060	1968	2730	1470	2100	1987.83	3.07	-24647	2166	2132	2106	2072	2046	2120	2060	241	630	1000	1420	1	1	24062057	480	-2.08	1.14	12	0.32	-960.00	1743.00	7980	20221222	-75.01	1960	20231020	1.73	7960	-74.95	20230613	1960	1.73	20231020	7960	-74.95	20230613	411	385.16	20230314	0.29	N	060900	1000	240 억	739359	N	N	N	N
30	20231026	120534	57	100.00	KOSDAQ	N	N	N	N	N	1969	-131	5	-6.24	124562012	62539	148.15	2060	2060	1969	2730	1470	2100	1991.75	3.07	-25451	2166	2132	2106	2072	2046	2120	2060	241	630	1000	1420	1	1	24062057	474	-2.05	1.13	12	0.26	-960.00	1743.00	7980	20221222	-75.33	1960	20231020	0.46	7960	-75.26	20230613	1960	0.46	20231020	7960	-75.26	20230613	411	379.08	20230314	0.29	N	060900	1000	240 억	739359	N	N	N	N
31	20231026	110540	57	100.00	KOSDAQ	N	N	N	N	N	1985	-115	5	-5.48	90808571	45450	107.67	2060	2060	1973	2730	1470	2100	1997.99	3.07	-22492	2166	2132	2106	2072	2046	2120	2060	241	630	1000	1420	1	1	24062057	478	-2.07	1.14	12	0.19	-960.00	1743.00	7980	20221222	-75.13	1960	20231020	1.28	7960	-75.06	20230613	1960	1.28	20231020	7960	-75.06	20230613	411	382.97	20230314	0.29	N	060900	1000	240 억	739359	N	N	N	N
32	20231026	100539	57	100.00	KOSDAQ	N	N	N	N	N	1984	-116	5	-5.52	73019542	36538	86.55	2060	2060	1973	2730	1470	2100	1998.45	3.07	-20888	2166	2132	2106	2072	2046	2120	2060	241	630	1000	1420	1	1	24062057	477	-2.07	1.14	12	0.15	-960.00	1743.00	7980	20221222	-75.14	1960	20231020	1.22	7960	-75.08	20230613	1960	1.22	20231020	7960	-75.08	20230613	411	382.73	20230314	0.29	N	060900	1000	240 억	739359	N	N	N	N
33	20231026	090537	57	100.00	KOSDAQ	N	N	N	N	N	2035	-65	5	-3.10	5204375	2532	6.00	2060	2060	2035	2730	1470	2100	2055.44	3.07	-1224	2166	2132	2106	2072	2046	2120	2060	241	630	1000	1420	5	1	24062057	490	-2.12	1.17	12	0.01	-960.00	1743.00	7980	20221222	-74.50	1960	20231020	3.83	7960	-74.43	20230613	1960	3.83	20231020	7960	-74.43	20230613	411	395.13	20230314	0.29	N	060900	1000	240 억	739359	N	N	N	N
34	20231025	160539	57	100.00	KOSDAQ	N	N	N	N	N	2100	-20	5	-0.94	88567575	42214	33.75	2140	2140	2080	2755	1485	2120	2098.06	3.07	1646	2200	2160	2080	2040	1960	2180	2060	241	635	1000	1440	5	1	24062057	505	-2.19	1.20	12	0.18	-960.00	1743.00	7980	20221222	-73.68	1960	20231020	7.14	7960	-73.62	20230613	1960	7.14	20231020	7960	-73.62	20230613	411	410.95	20230314	0.29	N	060900	1000	240 억	737572	N	N	N	N
35	20231025	150538	57	100.00	KOSDAQ	N	N	N	N	N	2095	-25	5	-1.18	86551555	41253	32.98	2140	2140	2080	2755	1485	2120	2098.07	3.07	1346	2200	2160	2080	2040	1960	2180	2060	241	635	1000	1440	5	1	24062057	504	-2.18	1.20	12	0.17	-960.00	1743.00	7980	20221222	-73.75	1960	20231020	6.89	7960	-73.68	20230613	1960	6.89	20231020	7960	-73.68	20230613	411	409.73	20230314	0.29	N	060900	1000	240 억	737572	N	N	N	N
36	20231025	140536	57	100.00	KOSDAQ	N	N	N	N	N	2105	-15	5	-0.71	78565505	37434	29.93	2140	2140	2080	2755	1485	2120	2098.77	3.07	291	2200	2160	2080	2040	1960	2180	2060	241	635	1000	1440	5	1	24062057	507	-2.19	1.21	12	0.16	-960.00	1743.00	7980	20221222	-73.62	1960	20231020	7.40	7960	-73.56	20230613	1960	7.40	20231020	7960	-73.56	20230613	411	412.17	20230314	0.29	N	060900	1000	240 억	737572	N	N	N	N
37	20231025	130535	57	100.00	KOSDAQ	N	N	N	N	N	2090	-30	5	-1.42	69077125	32897	26.30	2140	2140	2080	2755	1485	2120	2099.80	3.07	1535	2200	2160	2080	2040	1960	2180	2060	241	635	1000	1440	5	1	24062057	503	-2.18	1.20	12	0.14	-960.00	1743.00	7980	20221222	-73.81	1960	20231020	6.63	7960	-73.74	20230613	1960	6.63	20231020	7960	-73.74	20230613	411	408.52	20230314	0.29	N	060900	1000	240 억	737572	N	N	N	N
38	20231025	120536	57	100.00	KOSDAQ	N	N	N	N	N	2115	-5	5	-0.24	24604675	11643	9.31	2140	2140	2095	2755	1485	2120	2113.26	3.07	1630	2200	2160	2080	2040	1960	2180	2060	241	635	1000	1440	5	1	24062057	509	-2.20	1.21	12	0.05	-960.00	1743.00	7980	20221222	-73.50	1960	20231020	7.91	7960	-73.43	20230613	1960	7.91	20231020	7960	-73.43	20230613	411	414.60	20230314	0.29	N	060900	1000	240 억	737572	N	N	N	N
39	20231025	110535	57	100.00	KOSDAQ	N	N	N	N	N	2110	-10	5	-0.47	23656950	11193	8.95	2140	2140	2095	2755	1485	2120	2113.55	3.07	1651	2200	2160	2080	2040	1960	2180	2060	241	635	1000	1440	5	1	24062057	508	-2.20	1.21	12	0.05	-960.00	1743.00	7980	20221222	-73.56	1960	20231020	7.65	7960	-73.49	20230613	1960	7.65	20231020	7960	-73.49	20230613	411	413.38	20230314	0.29	N	060900	1000	240 억	737572	N	N	N	N
40	20231025	100536	57	100.00	KOSDAQ	N	N	N	N	N	2120	0	3	0.00	12068195	5688	4.55	2140	2140	2110	2755	1485	2120	2121.69	3.07	854	2200	2160	2080	2040	1960	2180	2060	241	635	1000	1440	5	1	24062057	510	-2.21	1.22	12	0.02	-960.00	1743.00	7980	20221222	-73.43	1960	20231020	8.16	7960	-73.37	20230613	1960	8.16	20231020	7960	-73.37	20230613	411	415.82	20230314	0.29	N	060900	1000	240 억	737572	N	N	N	N
41	20231025	090533	57	100.00	KOSDAQ	N	N	N	N	N	2125	5	2	0.24	1617570	761	0.61	2140	2140	2120	2755	1485	2120	2125.58	3.07	320	2200	2160	2080	2040	1960	2180	2060	241	635	1000	1440	5	1	24062057	511	-2.21	1.22	12	0.00	-960.00	1743.00	7980	20221222	-73.37	1960	20231020	8.42	7960	-73.30	20230613	1960	8.42	20231020	7960	-73.30	20230613	411	417.03	20230314	0.29	N	060900	1000	240 억	737572	N	N	N	N
42	20231024	160523	57	100.00	KOSDAQ	N	N	N	N	N	2120	50	2	2.42	256183205	124956	100.94	2025	2120	2000	2690	1450	2070	2050.17	2.99	18032	2210	2140	2070	2000	1930	2105	1965	241	620	1000	1400	5	1	24062057	510	-2.21	1.22	12	0.52	-960.00	1743.00	7980	20221222	-73.43	1960	20231020	8.16	7960	-73.37	20230613	1960	8.16	20231020	7960	-73.37	20230613	411	415.82	20230314	0.29	N	060900	1000	240 억	718934	N	N	N	N
43	20231024	150532	57	100.00	KOSDAQ	N	N	N	N	N	2095	25	2	1.21	239317180	116956	94.48	2025	2100	2000	2690	1450	2070	2046.22	2.99	16807	2210	2140	2070	2000	1930	2105	1965	241	620	1000	1400	5	1	24062057	504	-2.18	1.20	12	0.49	-960.00	1743.00	7980	20221222	-73.75	1960	20231020	6.89	7960	-73.68	20230613	1960	6.89	20231020	7960	-73.68	20230613	411	409.73	20230314	0.29	N	060900	1000	240 억	718934	N	N	N	N
44	20231024	140522	57	100.00	KOSDAQ	N	N	N	N	N	2070	0	3	0.00	220796250	108074	87.30	2025	2095	2000	2690	1450	2070	2043.01	2.99	13825	2210	2140	2070	2000	1930	2105	1965	241	620	1000	1400	5	1	24062057	498	-2.16	1.19	12	0.45	-960.00	1743.00	7980	20221222	-74.06	1960	20231020	5.61	7960	-73.99	20230613	1960	5.61	20231020	7960	-73.99	20230613	411	403.65	20230314	0.29	N	060900	1000	240 억	718934	N	N	N	N
45	20231024	130529	57	100.00	KOSDAQ	N	N	N	N	N	2050	-20	5	-0.97	175385180	86028	69.49	2025	2095	2000	2690	1450	2070	2038.70	2.99	2551	2210	2140	2070	2000	1930	2105	1965	241	620	1000	1400	5	1	24062057	493	-2.14	1.18	12	0.36	-960.00	1743.00	7980	20221222	-74.31	1960	20231020	4.59	7960	-74.25	20230613	1960	4.59	20231020	7960	-74.25	20230613	411	398.78	20230314	0.29	N	060900	1000	240 억	718934	N	N	N	N
46	20231024	120534	57	100.00	KOSDAQ	N	N	N	N	N	2030	-40	5	-1.93	161314825	79128	63.92	2025	2095	2000	2690	1450	2070	2038.66	2.99	-541	2210	2140	2070	2000	1930	2105	1965	241	620	1000	1400	5	1	24062057	488	-2.11	1.16	12	0.33	-960.00	1743.00	7980	20221222	-74.56	1960	20231020	3.57	7960	-74.50	20230613	1960	3.57	20231020	7960	-74.50	20230613	411	393.92	20230314	0.29	N	060900	1000	240 억	718934	N	N	N	N
47	20231024	110529	57	100.00	KOSDAQ	N	N	N	N	N	2030	-40	5	-1.93	121609755	59640	48.18	2025	2095	2000	2690	1450	2070	2039.06	2.99	-5539	2210	2140	2070	2000	1930	2105	1965	241	620	1000	1400	5	1	24062057	488	-2.11	1.16	12	0.25	-960.00	1743.00	7980	20221222	-74.56	1960	20231020	3.57	7960	-74.50	20230613	1960	3.57	20231020	7960	-74.50	20230613	411	393.92	20230314	0.29	N	060900	1000	240 억	718934	N	N	N	N
48	20231024	100524	57	100.00	KOSDAQ	N	N	N	N	N	2030	-40	5	-1.93	80789505	39410	31.84	2025	2095	2010	2690	1450	2070	2049.97	2.99	-3936	2210	2140	2070	2000	1930	2105	1965	241	620	1000	1400	5	1	24062057	488	-2.11	1.16	12	0.16	-960.00	1743.00	7980	20221222	-74.56	1960	20231020	3.57	7960	-74.50	20230613	1960	3.57	20231020	7960	-74.50	20230613	411	393.92	20230314	0.29	N	060900	1000	240 억	718934	N	N	N	N
49	20231024	090528	57	100.00	KOSDAQ	N	N	N	N	N	2070	0	3	0.00	18992745	9226	7.45	2025	2070	2025	2690	1450	2070	2058.61	2.99	1704	2210	2140	2070	2000	1930	2105	1965	241	620	1000	1400	5	1	24062057	498	-2.16	1.19	12	0.04	-960.00	1743.00	7980	20221222	-74.06	1960	20231020	5.61	7960	-73.99	20230613	1960	5.61	20231020	7960	-73.99	20230613	411	403.65	20230314	0.29	N	060900	1000	240 억	718934	N	N	N	N
50	20231023	160520	57	100.00	KOSDAQ	N	N	N	N	N	2070	-30	5	-1.43	255512385	123067	108.25	2085	2140	2000	2730	1470	2100	2076.21	2.83	38635	2286	2192	2076	1982	1866	2240	2030	241	630	1000	1420	5	1	24062057	498	-2.16	1.19	12	0.51	-960.00	1743.00	7980	20221222	-74.06	1960	20231020	5.61	7960	-73.99	20230613	1960	5.61	20231020	7960	-73.99	20230613	411	403.65	20230314	0.30	N	060900	1000	240 억	680257	N	N	N	N
51	20231023	150523	57	100.00	KOSDAQ	N	N	N	N	N	2100	0	3	0.00	233575745	112482	98.94	2085	2140	2000	2730	1470	2100	2076.56	2.83	37902	2286	2192	2076	1982	1866	2240	2030	241	630	1000	1420	5	1	24062057	505	-2.19	1.20	12	0.47	-960.00	1743.00	7980	20221222	-73.68	1960	20231020	7.14	7960	-73.62	20230613	1960	7.14	20231020	7960	-73.62	20230613	411	410.95	20230314	0.30	N	060900	1000	240 억	680257	N	N	N	N
52	20231023	140522	57	100.00	KOSDAQ	N	N	N	N	N	2090	-10	5	-0.48	220578935	106256	93.47	2085	2140	2000	2730	1470	2100	2075.92	2.83	36998	2286	2192	2076	1982	1866	2240	2030	241	630	1000	1420	5	1	24062057	503	-2.18	1.20	12	0.44	-960.00	1743.00	7980	20221222	-73.81	1960	20231020	6.63	7960	-73.74	20230613	1960	6.63	20231020	7960	-73.74	20230613	411	408.52	20230314	0.30	N	060900	1000	240 억	680257	N	N	N	N
53	20231023	130525	57	100.00	KOSDAQ	N	N	N	N	N	2110	10	2	0.48	193203105	93182	81.97	2085	2140	2000	2730	1470	2100	2073.40	2.83	36647	2286	2192	2076	1982	1866	2240	2030	241	630	1000	1420	5	1	24062057	508	-2.20	1.21	12	0.39	-960.00	1743.00	7980	20221222	-73.56	1960	20231020	7.65	7960	-73.49	20230613	1960	7.65	20231020	7960	-73.49	20230613	411	413.38	20230314	0.30	N	060900	1000	240 억	680257	N	N	N	N
54	20231023	120520	57	100.00	KOSDAQ	N	N	N	N	N	2115	15	2	0.71	182567300	88148	77.54	2085	2140	2000	2730	1470	2100	2071.15	2.83	35286	2286	2192	2076	1982	1866	2240	2030	241	630	1000	1420	5	1	24062057	509	-2.20	1.21	12	0.37	-960.00	1743.00	7980	20221222	-73.50	1960	20231020	7.91	7960	-73.43	20230613	1960	7.91	20231020	7960	-73.43	20230613	411	414.60	20230314	0.30	N	060900	1000	240 억	680257	N	N	N	N
55	20231023	110519	57	100.00	KOSDAQ	N	N	N	N	N	2125	25	2	1.19	154620930	74898	65.88	2085	2140	2000	2730	1470	2100	2064.42	2.83	35328	2286	2192	2076	1982	1866	2240	2030	241	630	1000	1420	5	1	24062057	511	-2.21	1.22	12	0.31	-960.00	1743.00	7980	20221222	-73.37	1960	20231020	8.42	7960	-73.30	20230613	1960	8.42	20231020	7960	-73.30	20230613	411	417.03	20230314	0.30	N	060900	1000	240 억	680257	N	N	N	N
56	20231023	100516	57	100.00	KOSDAQ	N	N	N	N	N	2085	-15	5	-0.71	106872590	52279	45.99	2085	2085	2000	2730	1470	2100	2044.27	2.83	21851	2286	2192	2076	1982	1866	2240	2030	241	630	1000	1420	5	1	24062057	502	-2.17	1.20	12	0.22	-960.00	1743.00	7980	20221222	-73.87	1960	20231020	6.38	7960	-73.81	20230613	1960	6.38	20231020	7960	-73.81	20230613	411	407.30	20230314	0.30	N	060900	1000	240 억	680257	N	N	N	N
57	20231023	090526	57	100.00	KOSDAQ	N	N	N	N	N	2050	-50	5	-2.38	7663260	3716	3.27	2085	2085	2050	2730	1470	2100	2062.23	2.83	-1860	2286	2192	2076	1982	1866	2240	2030	241	630	1000	1420	5	1	24062057	493	-2.14	1.18	12	0.02	-960.00	1743.00	7980	20221222	-74.31	1960	20231020	4.59	7960	-74.25	20230613	1960	4.59	20231020	7960	-74.25	20230613	411	398.78	20230314	0.30	N	060900	1000	240 억	680257	N	N	N	N
58	20231020	160519	57	100.00	KOSDAQ	N	N	N	N	N	2100	-70	5	-3.23	234004592	113613	70.05	2055	2170	1960	2820	1520	2170	2059.66	2.75	19816	2280	2225	2140	2085	2000	2182	2042	241	650	1000	1470	5	1	24062057	505	-2.19	1.20	12	0.47	-960.00	1743.00	7980	20221222	-73.68	1960	20231020	7.14	7960	-73.62	20230613	1960	7.14	20231020	7960	-73.62	20230613	411	410.95	20230314	0.31	N	060900	1000	240 억	660717	N	N	N	N
59	20231020	150520	57	100.00	KOSDAQ	N	N	N	N	N	2070	-100	5	-4.61	215124752	104562	64.47	2055	2170	1960	2820	1520	2170	2057.39	2.75	22408	2280	2225	2140	2085	2000	2182	2042	241	650	1000	1470	5	1	24062057	498	-2.16	1.19	12	0.43	-960.00	1743.00	7980	20221222	-74.06	1960	20231020	5.61	7960	-73.99	20230613	1960	5.61	20231020	7960	-73.99	20230613	411	403.65	20230314	0.31	N	060900	1000	240 억	660717	N	N	N	N
60	20231020	140523	57	100.00	KOSDAQ	N	N	N	N	N	2080	-90	5	-4.15	199776987	97164	59.91	2055	2170	1960	2820	1520	2170	2056.08	2.75	24243	2280	2225	2140	2085	2000	2182	2042	241	650	1000	1470	5	1	24062057	500	-2.17	1.19	12	0.40	-960.00	1743.00	7980	20221222	-73.93	1960	20231020	6.12	7960	-73.87	20230613	1960	6.12	20231020	7960	-73.87	20230613	411	406.08	20230314	0.31	N	060900	1000	240 억	660717	N	N	N	N
61	20231020	130508	57	100.00	KOSDAQ	N	N	N	N	N	2080	-90	5	-4.15	196270022	95473	58.87	2055	2170	1960	2820	1520	2170	2055.76	2.75	23916	2280	2225	2140	2085	2000	2182	2042	241	650	1000	1470	5	1	24062057	500	-2.17	1.19	12	0.40	-960.00	1743.00	7980	20221222	-73.93	1960	20231020	6.12	7960	-73.87	20230613	1960	6.12	20231020	7960	-73.87	20230613	411	406.08	20230314	0.31	N	060900	1000	240 억	660717	N	N	N	N
62	20231020	120517	57	100.00	KOSDAQ	N	N	N	N	N	2055	-115	5	-5.30	179871697	87577	54.00	2055	2170	1960	2820	1520	2170	2053.87	2.75	21460	2280	2225	2140	2085	2000	2182	2042	241	650	1000	1470	5	1	24062057	494	-2.14	1.18	12	0.36	-960.00	1743.00	7980	20221222	-74.25	1960	20231020	4.85	7960	-74.18	20230613	1960	4.85	20231020	7960	-74.18	20230613	411	400.00	20230314	0.31	N	060900	1000	240 억	660717	N	N	N	N
63	20231020	110521	57	100.00	KOSDAQ	N	N	N	N	N	2075	-95	5	-4.38	124270827	60318	37.19	2055	2170	1960	2820	1520	2170	2060.26	2.75	9973	2280	2225	2140	2085	2000	2182	2042	241	650	1000	1470	5	1	24062057	499	-2.16	1.19	12	0.25	-960.00	1743.00	7980	20221222	-74.00	1960	20231020	5.87	7960	-73.93	20230613	1960	5.87	20231020	7960	-73.93	20230613	411	404.87	20230314	0.31	N	060900	1000	240 억	660717	N	N	N	N
64	20231020	100516	57	100.00	KOSDAQ	N	N	N	N	N	2110	-60	5	-2.76	106395357	51733	31.90	2055	2170	1960	2820	1520	2170	2056.62	2.75	13540	2280	2225	2140	2085	2000	2182	2042	241	650	1000	1470	5	1	24062057	508	-2.20	1.21	12	0.21	-960.00	1743.00	7980	20221222	-73.56	1960	20231020	7.65	7960	-73.49	20230613	1960	7.65	20231020	7960	-73.49	20230613	411	413.38	20230314	0.31	N	060900	1000	240 억	660717	N	N	N	N
65	20231020	090517	57	100.00	KOSDAQ	N	N	N	N	N	2075	-95	5	-4.38	12510235	6021	3.71	2055	2170	2050	2820	1520	2170	2077.77	2.75	1594	2280	2225	2140	2085	2000	2182	2042	241	650	1000	1470	5	1	24062057	499	-2.16	1.19	12	0.03	-960.00	1743.00	7980	20221222	-74.00	2050	20231020	1.22	7960	-73.93	20230613	2050	1.22	20231020	7960	-73.93	20230613	411	404.87	20230314	0.31	N	060900	1000	240 억	660717	N	N	N	N
66	20231019	160514	57	100.00	KOSDAQ	N	N	N	N	N	2170	-25	5	-1.14	341635430	161882	265.22	2190	2195	2055	2850	1540	2195	2110.40	2.66	22807	2348	2271	2233	2156	2118	2252	2137	241	655	1000	1490	5	1	24062057	522	-2.26	1.24	12	0.67	-960.00	1743.00	7980	20221222	-72.81	2055	20231019	5.60	7960	-72.74	20230613	2055	5.60	20231019	7960	-72.74	20230613	411	427.98	20230314	0.31	N	060900	1000	240 억	639045	N	N	N	N
67	20231019	150512	57	100.00	KOSDAQ	N	N	N	N	N	2125	-70	5	-3.19	334818135	158713	260.03	2190	2195	2055	2850	1540	2195	2109.58	2.66	23316	2348	2271	2233	2156	2118	2252	2137	241	655	1000	1490	5	1	24062057	511	-2.21	1.22	12	0.66	-960.00	1743.00	7980	20221222	-73.37	2055	20231019	3.41	7960	-73.30	20230613	2055	3.41	20231019	7960	-73.30	20230613	411	417.03	20230314	0.31	N	060900	1000	240 억	639045	N	N	N	N
68	20231019	140515	57	100.00	KOSDAQ	N	N	N	N	N	2195	0	3	0.00	296899765	141001	231.01	2190	2195	2055	2850	1540	2195	2105.66	2.66	22049	2348	2271	2233	2156	2118	2252	2137	241	655	1000	1490	5	1	24062057	528	-2.29	1.26	12	0.59	-960.00	1743.00	7980	20221222	-72.49	2055	20231019	6.81	7960	-72.42	20230613	2055	6.81	20231019	7960	-72.42	20230613	411	434.06	20230314	0.31	N	060900	1000	240 억	639045	N	N	N	N
69	20231019	130511	57	100.00	KOSDAQ	N	N	N	N	N	2145	-50	5	-2.28	257354995	122602	200.87	2190	2190	2055	2850	1540	2195	2099.11	2.66	18258	2348	2271	2233	2156	2118	2252	2137	241	655	1000	1490	5	1	24062057	516	-2.23	1.23	12	0.51	-960.00	1743.00	7980	20221222	-73.12	2055	20231019	4.38	7960	-73.05	20230613	2055	4.38	20231019	7960	-73.05	20230613	411	421.90	20230314	0.31	N	060900	1000	240 억	639045	N	N	N	N
70	20231019	120515	57	100.00	KOSDAQ	N	N	N	N	N	2125	-70	5	-3.19	220712060	105285	172.50	2190	2190	2055	2850	1540	2195	2096.33	2.66	16313	2348	2271	2233	2156	2118	2252	2137	241	655	1000	1490	5	1	24062057	511	-2.21	1.22	12	0.44	-960.00	1743.00	7980	20221222	-73.37	2055	20231019	3.41	7960	-73.30	20230613	2055	3.41	20231019	7960	-73.30	20230613	411	417.03	20230314	0.31	N	060900	1000	240 억	639045	N	N	N	N
71	20231019	110513	57	100.00	KOSDAQ	N	N	N	N	N	2110	-85	5	-3.87	185272790	88503	145.00	2190	2190	2055	2850	1540	2195	2093.41	2.66	14823	2348	2271	2233	2156	2118	2252	2137	241	655	1000	1490	5	1	24062057	508	-2.20	1.21	12	0.37	-960.00	1743.00	7980	20221222	-73.56	2055	20231019	2.68	7960	-73.49	20230613	2055	2.68	20231019	7960	-73.49	20230613	411	413.38	20230314	0.31	N	060900	1000	240 억	639045	N	N	N	N
72	20231019	100510	57	100.00	KOSDAQ	N	N	N	N	N	2105	-90	5	-4.10	162819365	77913	127.65	2190	2190	2055	2850	1540	2195	2089.76	2.66	16459	2348	2271	2233	2156	2118	2252	2137	241	655	1000	1490	5	1	24062057	507	-2.19	1.21	12	0.32	-960.00	1743.00	7980	20221222	-73.62	2055	20231019	2.43	7960	-73.56	20230613	2055	2.43	20231019	7960	-73.56	20230613	411	412.17	20230314	0.31	N	060900	1000	240 억	639045	N	N	N	N
73	20231019	090515	57	100.00	KOSDAQ	N	N	N	N	N	2085	-110	5	-5.01	15632485	7341	12.03	2190	2190	2085	2850	1540	2195	2129.48	2.66	-1017	2348	2271	2233	2156	2118	2252	2137	241	655	1000	1490	5	1	24062057	502	-2.17	1.20	12	0.03	-960.00	1743.00	7980	20221222	-73.87	2085	20231019	0.00	7960	-73.81	20230613	2085	0.00	20231019	7960	-73.81	20230613	411	407.30	20230314	0.31	N	060900	1000	240 억	639045	N	N	N	N
74	20231018	160517	57	100.00	KOSDAQ	N	N	N	N	N	2195	-105	5	-4.57	137094810	61020	80.36	2310	2310	2195	2990	1610	2300	2246.85	2.77	-24019	2463	2381	2293	2211	2123	2337	2167	241	690	1000	1560	5	1	24062057	528	-2.29	1.26	12	0.25	-960.00	1743.00	7980	20221222	-72.49	2155	20231006	1.86	7960	-72.42	20230613	2155	1.86	20231006	7960	-72.42	20230613	411	434.06	20230314	0.32	N	060900	1000	240 억	665509	N	N	N	N
75	20231018	150510	57	100.00	KOSDAQ	N	N	N	N	N	2235	-65	5	-2.83	118318510	52508	69.15	2310	2310	2225	2990	1610	2300	2253.34	2.77	-23926	2463	2381	2293	2211	2123	2337	2167	241	690	1000	1560	5	1	24062057	538	-2.33	1.28	12	0.22	-960.00	1743.00	7980	20221222	-71.99	2155	20231006	3.71	7960	-71.92	20230613	2155	3.71	20231006	7960	-71.92	20230613	411	443.80	20230314	0.32	N	060900	1000	240 억	665509	N	N	N	N
76	20231018	140506	57	100.00	KOSDAQ	N	N	N	N	N	2235	-65	5	-2.83	110508640	49011	64.55	2310	2310	2225	2990	1610	2300	2254.77	2.77	-22803	2463	2381	2293	2211	2123	2337	2167	241	690	1000	1560	5	1	24062057	538	-2.33	1.28	12	0.20	-960.00	1743.00	7980	20221222	-71.99	2155	20231006	3.71	7960	-71.92	20230613	2155	3.71	20231006	7960	-71.92	20230613	411	443.80	20230314	0.32	N	060900	1000	240 억	665509	N	N	N	N
77	20231018	130504	57	100.00	KOSDAQ	N	N	N	N	N	2230	-70	5	-3.04	101619275	45030	59.30	2310	2310	2225	2990	1610	2300	2256.70	2.77	-21565	2463	2381	2293	2211	2123	2337	2167	241	690	1000	1560	5	1	24062057	537	-2.32	1.28	12	0.19	-960.00	1743.00	7980	20221222	-72.06	2155	20231006	3.48	7960	-71.98	20230613	2155	3.48	20231006	7960	-71.98	20230613	411	442.58	20230314	0.32	N	060900	1000	240 억	665509	N	N	N	N
78	20231018	120512	57	100.00	KOSDAQ	N	N	N	N	N	2255	-45	5	-1.96	79163480	35008	46.10	2310	2310	2235	2990	1610	2300	2261.30	2.77	-20672	2463	2381	2293	2211	2123	2337	2167	241	690	1000	1560	5	1	24062057	543	-2.35	1.29	12	0.15	-960.00	1743.00	7980	20221222	-71.74	2155	20231006	4.64	7960	-71.67	20230613	2155	4.64	20231006	7960	-71.67	20230613	411	448.66	20230314	0.32	N	060900	1000	240 억	665509	N	N	N	N
79	20231018	110507	57	100.00	KOSDAQ	N	N	N	N	N	2250	-50	5	-2.17	48747675	21537	28.36	2310	2310	2235	2990	1610	2300	2263.44	2.77	-10857	2463	2381	2293	2211	2123	2337	2167	241	690	1000	1560	5	1	24062057	541	-2.34	1.29	12	0.09	-960.00	1743.00	7980	20221222	-71.80	2155	20231006	4.41	7960	-71.73	20230613	2155	4.41	20231006	7960	-71.73	20230613	411	447.45	20230314	0.32	N	060900	1000	240 억	665509	N	N	N	N
80	20231018	100511	57	100.00	KOSDAQ	N	N	N	N	N	2255	-45	5	-1.96	31119365	13694	18.03	2310	2310	2245	2990	1610	2300	2272.48	2.77	-9926	2463	2381	2293	2211	2123	2337	2167	241	690	1000	1560	5	1	24062057	543	-2.35	1.29	12	0.06	-960.00	1743.00	7980	20221222	-71.74	2155	20231006	4.64	7960	-71.67	20230613	2155	4.64	20231006	7960	-71.67	20230613	411	448.66	20230314	0.32	N	060900	1000	240 억	665509	N	N	N	N
81	20231018	090507	57	100.00	KOSDAQ	N	N	N	N	N	2285	-15	5	-0.65	4337750	1893	2.49	2310	2310	2275	2990	1610	2300	2291.47	2.77	-1590	2463	2381	2293	2211	2123	2337	2167	241	690	1000	1560	5	1	24062057	550	-2.38	1.31	12	0.01	-960.00	1743.00	7980	20221222	-71.37	2155	20231006	6.03	7960	-71.29	20230613	2155	6.03	20231006	7960	-71.29	20230613	411	455.96	20230314	0.32	N	060900	1000	240 억	665509	N	N	N	N
82	20231017	160510	57	100.00	KOSDAQ	N	N	N	N	N	2300	10	2	0.44	176882380	75933	137.34	2310	2375	2205	2975	1605	2290	2329.45	2.65	26606	2346	2317	2286	2257	2226	2302	2242	241	685	1000	1550	5	1	24062057	553	-2.40	1.32	12	0.32	-960.00	1743.00	7980	20221222	-71.18	2155	20231006	6.73	7960	-71.11	20230613	2155	6.73	20231006	7960	-71.11	20230613	411	459.61	20230314	0.32	N	060900	1000	240 억	636522	N	N	N	N
83	20231017	150511	57	100.00	KOSDAQ	N	N	N	N	N	2320	30	2	1.31	176123120	75604	136.74	2310	2375	2205	2975	1605	2290	2329.55	2.65	26699	2346	2317	2286	2257	2226	2302	2242	241	685	1000	1550	5	1	24062057	558	-2.42	1.33	12	0.31	-960.00	1743.00	7980	20221222	-70.93	2155	20231006	7.66	7960	-70.85	20230613	2155	7.66	20231006	7960	-70.85	20230613	411	464.48	20230314	0.32	N	060900	1000	240 억	636522	N	N	N	N
84	20231017	140512	57	100.00	KOSDAQ	N	N	N	N	N	2310	20	2	0.87	161004615	69058	124.90	2310	2375	2205	2975	1605	2290	2331.44	2.65	25007	2346	2317	2286	2257	2226	2302	2242	241	685	1000	1550	5	1	24062057	556	-2.41	1.33	12	0.29	-960.00	1743.00	7980	20221222	-71.05	2155	20231006	7.19	7960	-70.98	20230613	2155	7.19	20231006	7960	-70.98	20230613	411	462.04	20230314	0.32	N	060900	1000	240 억	636522	N	N	N	N
85	20231017	130507	57	100.00	KOSDAQ	N	N	N	N	N	2345	55	2	2.40	143489695	61512	111.25	2310	2375	2205	2975	1605	2290	2332.71	2.65	24029	2346	2317	2286	2257	2226	2302	2242	241	685	1000	1550	5	1	24062057	564	-2.44	1.35	12	0.26	-960.00	1743.00	7980	20221222	-70.61	2155	20231006	8.82	7960	-70.54	20230613	2155	8.82	20231006	7960	-70.54	20230613	411	470.56	20230314	0.32	N	060900	1000	240 억	636522	N	N	N	N
86	20231017	120509	57	100.00	KOSDAQ	N	N	N	N	N	2370	80	2	3.49	126075230	54120	97.88	2310	2375	2205	2975	1605	2290	2329.55	2.65	24271	2346	2317	2286	2257	2226	2302	2242	241	685	1000	1550	5	1	24062057	570	-2.47	1.36	12	0.22	-960.00	1743.00	7980	20221222	-70.30	2155	20231006	9.98	7960	-70.23	20230613	2155	9.98	20231006	7960	-70.23	20230613	411	476.64	20230314	0.32	N	060900	1000	240 억	636522	N	N	N	N
87	20231017	110505	57	100.00	KOSDAQ	N	N	N	N	N	2340	50	2	2.18	89158285	38444	69.53	2310	2350	2205	2975	1605	2290	2319.17	2.65	18680	2346	2317	2286	2257	2226	2302	2242	241	685	1000	1550	5	1	24062057	563	-2.44	1.34	12	0.16	-960.00	1743.00	7980	20221222	-70.68	2155	20231006	8.58	7960	-70.60	20230613	2155	8.58	20231006	7960	-70.60	20230613	411	469.34	20230314	0.32	N	060900	1000	240 억	636522	N	N	N	N
88	20231017	100502	57	100.00	KOSDAQ	N	N	N	N	N	2310	20	2	0.87	69925025	30150	54.53	2310	2350	2205	2975	1605	2290	2319.24	2.65	13236	2346	2317	2286	2257	2226	2302	2242	241	685	1000	1550	5	1	24062057	556	-2.41	1.33	12	0.13	-960.00	1743.00	7980	20221222	-71.05	2155	20231006	7.19	7960	-70.98	20230613	2155	7.19	20231006	7960	-70.98	20230613	411	462.04	20230314	0.32	N	060900	1000	240 억	636522	N	N	N	N
89	20231017	090506	57	100.00	KOSDAQ	N	N	N	N	N	2300	10	2	0.44	3505050	1517	2.74	2310	2320	2300	2975	1605	2290	2310.51	2.65	480	2346	2317	2286	2257	2226	2302	2242	241	685	1000	1550	5	1	24062057	553	-2.40	1.32	12	0.01	-960.00	1743.00	7980	20221222	-71.18	2155	20231006	6.73	7960	-71.11	20230613	2155	6.73	20231006	7960	-71.11	20230613	411	459.61	20230314	0.32	N	060900	1000	240 억	636522	N	N	N	N
90	20231016	160505	57	100.00	KOSDAQ	N	N	N	N	N	2290	-25	5	-1.08	125916055	55290	67.39	2315	2315	2255	3005	1625	2315	2277.37	2.63	3486	2475	2395	2310	2230	2145	2352	2187	241	690	1000	1570	5	1	24062057	551	-2.39	1.31	12	0.23	-960.00	1743.00	7980	20221222	-71.30	2155	20231006	6.26	7960	-71.23	20230613	2155	6.26	20231006	7960	-71.23	20230613	411	457.18	20230314	0.32	N	060900	1000	240 억	632948	N	N	N	N
91	20231016	150505	57	100.00	KOSDAQ	N	N	N	N	N	2295	-20	5	-0.86	122467180	53778	65.55	2315	2315	2255	3005	1625	2315	2277.27	2.63	3780	2475	2395	2310	2230	2145	2352	2187	241	690	1000	1570	5	1	24062057	552	-2.39	1.32	12	0.22	-960.00	1743.00	7980	20221222	-71.24	2155	20231006	6.50	7960	-71.17	20230613	2155	6.50	20231006	7960	-71.17	20230613	411	458.39	20230314	0.32	N	060900	1000	240 억	632948	N	N	N	N
92	20231016	140505	57	100.00	KOSDAQ	N	N	N	N	N	2285	-30	5	-1.30	113644550	49923	60.85	2315	2315	2255	3005	1625	2315	2276.40	2.63	3061	2475	2395	2310	2230	2145	2352	2187	241	690	1000	1570	5	1	24062057	550	-2.38	1.31	12	0.21	-960.00	1743.00	7980	20221222	-71.37	2155	20231006	6.03	7960	-71.29	20230613	2155	6.03	20231006	7960	-71.29	20230613	411	455.96	20230314	0.32	N	060900	1000	240 억	632948	N	N	N	N
93	20231016	130504	57	100.00	KOSDAQ	N	N	N	N	N	2275	-40	5	-1.73	102049390	44824	54.64	2315	2315	2255	3005	1625	2315	2276.67	2.63	3707	2475	2395	2310	2230	2145	2352	2187	241	690	1000	1570	5	1	24062057	547	-2.37	1.31	12	0.19	-960.00	1743.00	7980	20221222	-71.49	2155	20231006	5.57	7960	-71.42	20230613	2155	5.57	20231006	7960	-71.42	20230613	411	453.53	20230314	0.32	N	060900	1000	240 억	632948	N	N	N	N
94	20231016	120503	57	100.00	KOSDAQ	N	N	N	N	N	2275	-40	5	-1.73	76315305	33535	40.88	2315	2315	2255	3005	1625	2315	2275.69	2.63	2928	2475	2395	2310	2230	2145	2352	2187	241	690	1000	1570	5	1	24062057	547	-2.37	1.31	12	0.14	-960.00	1743.00	7980	20221222	-71.49	2155	20231006	5.57	7960	-71.42	20230613	2155	5.57	20231006	7960	-71.42	20230613	411	453.53	20230314	0.32	N	060900	1000	240 억	632948	N	N	N	N
95	20231016	110502	57	100.00	KOSDAQ	N	N	N	N	N	2295	-20	5	-0.86	43939430	19267	23.48	2315	2315	2255	3005	1625	2315	2280.55	2.63	-696	2475	2395	2310	2230	2145	2352	2187	241	690	1000	1570	5	1	24062057	552	-2.39	1.32	12	0.08	-960.00	1743.00	7980	20221222	-71.24	2155	20231006	6.50	7960	-71.17	20230613	2155	6.50	20231006	7960	-71.17	20230613	411	458.39	20230314	0.32	N	060900	1000	240 억	632948	N	N	N	N
96	20231016	100458	57	100.00	KOSDAQ	N	N	N	N	N	2305	-10	5	-0.43	41760695	18317	22.33	2315	2315	2255	3005	1625	2315	2279.89	2.63	-390	2475	2395	2310	2230	2145	2352	2187	241	690	1000	1570	5	1	24062057	555	-2.40	1.32	12	0.08	-960.00	1743.00	7980	20221222	-71.12	2155	20231006	6.96	7960	-71.04	20230613	2155	6.96	20231006	7960	-71.04	20230613	411	460.83	20230314	0.32	N	060900	1000	240 억	632948	N	N	N	N
97	20231016	090501	57	100.00	KOSDAQ	N	N	N	N	N	2260	-55	5	-2.38	10197540	4489	5.47	2315	2315	2260	3005	1625	2315	2271.67	2.63	-3929	2475	2395	2310	2230	2145	2352	2187	241	690	1000	1570	5	1	24062057	544	-2.35	1.30	12	0.02	-960.00	1743.00	7980	20221222	-71.68	2155	20231006	4.87	7960	-71.61	20230613	2155	4.87	20231006	7960	-71.61	20230613	411	449.88	20230314	0.32	N	060900	1000	240 억	632948	N	N	N	N
98	20231012	160513	57	100.00	KOSDAQ	N	N	N	N	N	2345	35	2	1.52	116706365	50071	49.91	2310	2360	2300	3000	1620	2310	2330.82	2.70	4109	2390	2350	2280	2240	2170	2370	2260	241	690	1000	1570	5	1	24062057	564	-2.44	1.35	12	0.21	-960.00	1743.00	7980	20221222	-70.61	2155	20231006	8.82	7960	-70.54	20230613	2155	8.82	20231006	7960	-70.54	20230613	411	470.56	20230314	0.36	N	060900	1000	240 억	648489	N	N	N	N
99	20231012	150504	57	100.00	KOSDAQ	N	N	N	N	N	2355	45	2	1.95	108861745	46729	46.58	2310	2360	2300	3000	1620	2310	2329.64	2.70	3942	2390	2350	2280	2240	2170	2370	2260	241	690	1000	1570	5	1	24062057	567	-2.45	1.35	12	0.19	-960.00	1743.00	7980	20221222	-70.49	2155	20231006	9.28	7960	-70.41	20230613	2155	9.28	20231006	7960	-70.41	20230613	411	472.99	20230314	0.36	N	060900	1000	240 억	648489	N	N	N	N
100	20231012	140503	57	100.00	KOSDAQ	N	N	N	N	N	2345	35	2	1.52	83865370	36097	35.98	2310	2350	2300	3000	1620	2310	2323.33	2.70	-85	2390	2350	2280	2240	2170	2370	2260	241	690	1000	1570	5	1	24062057	564	-2.44	1.35	12	0.15	-960.00	1743.00	7980	20221222	-70.61	2155	20231006	8.82	7960	-70.54	20230613	2155	8.82	20231006	7960	-70.54	20230613	411	470.56	20230314	0.36	N	060900	1000	240 억	648489	N	N	N	N
101	20231012	130503	57	100.00	KOSDAQ	N	N	N	N	N	2330	20	2	0.87	70665805	30453	30.35	2310	2350	2300	3000	1620	2310	2320.49	2.70	-1243	2390	2350	2280	2240	2170	2370	2260	241	690	1000	1570	5	1	24062057	561	-2.43	1.34	12	0.13	-960.00	1743.00	7980	20221222	-70.80	2155	20231006	8.12	7960	-70.73	20230613	2155	8.12	20231006	7960	-70.73	20230613	411	466.91	20230314	0.36	N	060900	1000	240 억	648489	N	N	N	N
102	20231012	120511	57	100.00	KOSDAQ	N	N	N	N	N	2330	20	2	0.87	60451665	26053	25.97	2310	2350	2300	3000	1620	2310	2320.33	2.70	-3841	2390	2350	2280	2240	2170	2370	2260	241	690	1000	1570	5	1	24062057	561	-2.43	1.34	12	0.11	-960.00	1743.00	7980	20221222	-70.80	2155	20231006	8.12	7960	-70.73	20230613	2155	8.12	20231006	7960	-70.73	20230613	411	466.91	20230314	0.36	N	060900	1000	240 억	648489	N	N	N	N
103	20231012	110508	57	100.00	KOSDAQ	N	N	N	N	N	2325	15	2	0.65	41669120	17926	17.87	2310	2350	2305	3000	1620	2310	2324.51	2.70	-3540	2390	2350	2280	2240	2170	2370	2260	241	690	1000	1570	5	1	24062057	559	-2.42	1.33	12	0.07	-960.00	1743.00	7980	20221222	-70.86	2155	20231006	7.89	7960	-70.79	20230613	2155	7.89	20231006	7960	-70.79	20230613	411	465.69	20230314	0.36	N	060900	1000	240 억	648489	N	N	N	N
104	20231012	100507	57	100.00	KOSDAQ	N	N	N	N	N	2330	20	2	0.87	19090510	8176	8.15	2310	2350	2310	3000	1620	2310	2334.94	2.70	-3808	2390	2350	2280	2240	2170	2370	2260	241	690	1000	1570	5	1	24062057	561	-2.43	1.34	12	0.03	-960.00	1743.00	7980	20221222	-70.80	2155	20231006	8.12	7960	-70.73	20230613	2155	8.12	20231006	7960	-70.73	20230613	411	466.91	20230314	0.36	N	060900	1000	240 억	648489	N	N	N	N
105	20231012	090510	57	100.00	KOSDAQ	N	N	N	N	N	2335	25	2	1.08	1339440	579	0.58	2310	2335	2310	3000	1620	2310	2313.37	2.70	-98	2390	2350	2280	2240	2170	2370	2260	241	690	1000	1570	5	1	24062057	562	-2.43	1.34	12	0.00	-960.00	1743.00	7980	20221222	-70.74	2155	20231006	8.35	7960	-70.67	20230613	2155	8.35	20231006	7960	-70.67	20230613	411	468.13	20230314	0.36	N	060900	1000	240 억	648489	N	N	N	N
106	20231011	160505	57	100.00	KOSDAQ	N	N	N	N	N	2310	80	2	3.59	227302855	100316	127.48	2210	2320	2210	2895	1565	2230	2265.86	2.54	36005	2350	2290	2255	2195	2160	2272	2177	241	665	1000	1510	5	1	24062057	556	-2.41	1.33	12	0.42	-960.00	1743.00	7980	20221222	-71.05	2155	20231006	7.19	7960	-70.98	20230613	2155	7.19	20231006	7960	-70.98	20230613	411	462.04	20230314	0.36	N	060900	1000	240 억	611363	N	N	N	N
107	20231011	150505	57	100.00	KOSDAQ	N	N	N	N	N	2300	70	2	3.14	217927000	96244	122.31	2210	2320	2210	2895	1565	2230	2264.32	2.54	35562	2350	2290	2255	2195	2160	2272	2177	241	665	1000	1510	5	1	24062057	553	-2.40	1.32	12	0.40	-960.00	1743.00	7980	20221222	-71.18	2155	20231006	6.73	7960	-71.11	20230613	2155	6.73	20231006	7960	-71.11	20230613	411	459.61	20230314	0.36	N	060900	1000	240 억	611363	N	N	N	N
108	20231011	140510	57	100.00	KOSDAQ	N	N	N	N	N	2295	65	2	2.91	192510010	85170	108.23	2210	2320	2210	2895	1565	2230	2260.30	2.54	32676	2350	2290	2255	2195	2160	2272	2177	241	665	1000	1510	5	1	24062057	552	-2.39	1.32	12	0.35	-960.00	1743.00	7980	20221222	-71.24	2155	20231006	6.50	7960	-71.17	20230613	2155	6.50	20231006	7960	-71.17	20230613	411	458.39	20230314	0.36	N	060900	1000	240 억	611363	N	N	N	N
109	20231011	130500	57	100.00	KOSDAQ	N	N	N	N	N	2275	45	2	2.02	152997755	67977	86.39	2210	2315	2210	2895	1565	2230	2250.73	2.54	24706	2350	2290	2255	2195	2160	2272	2177	241	665	1000	1510	5	1	24062057	547	-2.37	1.31	12	0.28	-960.00	1743.00	7980	20221222	-71.49	2155	20231006	5.57	7960	-71.42	20230613	2155	5.57	20231006	7960	-71.42	20230613	411	453.53	20230314	0.36	N	060900	1000	240 억	611363	N	N	N	N
110	20231011	120511	57	100.00	KOSDAQ	N	N	N	N	N	2275	45	2	2.02	149250810	66330	84.29	2210	2315	2210	2895	1565	2230	2250.13	2.54	24008	2350	2290	2255	2195	2160	2272	2177	241	665	1000	1510	5	1	24062057	547	-2.37	1.31	12	0.28	-960.00	1743.00	7980	20221222	-71.49	2155	20231006	5.57	7960	-71.42	20230613	2155	5.57	20231006	7960	-71.42	20230613	411	453.53	20230314	0.36	N	060900	1000	240 억	611363	N	N	N	N
111	20231011	110507	57	100.00	KOSDAQ	N	N	N	N	N	2215	-15	5	-0.67	133766740	59489	75.60	2210	2315	2210	2895	1565	2230	2248.60	2.54	19737	2350	2290	2255	2195	2160	2272	2177	241	665	1000	1510	5	1	24062057	533	-2.31	1.27	12	0.25	-960.00	1743.00	7980	20221222	-72.24	2155	20231006	2.78	7960	-72.17	20230613	2155	2.78	20231006	7960	-72.17	20230613	411	438.93	20230314	0.36	N	060900	1000	240 억	611363	N	N	N	N
112	20231011	100502	57	100.00	KOSDAQ	N	N	N	N	N	2275	45	2	2.02	46502010	20597	26.17	2210	2315	2210	2895	1565	2230	2257.71	2.54	5568	2350	2290	2255	2195	2160	2272	2177	241	665	1000	1510	5	1	24062057	547	-2.37	1.31	12	0.09	-960.00	1743.00	7980	20221222	-71.49	2155	20231006	5.57	7960	-71.42	20230613	2155	5.57	20231006	7960	-71.42	20230613	411	453.53	20230314	0.36	N	060900	1000	240 억	611363	N	N	N	N
113	20231011	090507	57	100.00	KOSDAQ	N	N	N	N	N	2250	20	2	0.90	21174400	9507	12.08	2210	2255	2210	2895	1565	2230	2227.24	2.54	2330	2350	2290	2255	2195	2160	2272	2177	241	665	1000	1510	5	1	24062057	541	-2.34	1.29	12	0.04	-960.00	1743.00	7980	20221222	-71.80	2155	20231006	4.41	7960	-71.73	20230613	2155	4.41	20231006	7960	-71.73	20230613	411	447.45	20230314	0.36	N	060900	1000	240 억	611363	N	N	N	N
114	20231010	160500	57	100.00	KOSDAQ	N	N	N	N	N	2230	-45	5	-1.98	177992395	78680	65.99	2255	2315	2220	2955	1595	2275	2262.29	2.58	-10165	2421	2347	2251	2177	2081	2385	2215	241	680	1000	1540	5	1	24062057	537	-2.32	1.28	12	0.33	-960.00	1743.00	7980	20221222	-72.06	2155	20231006	3.48	7960	-71.98	20230613	2155	3.48	20231006	7960	-71.98	20230613	411	442.58	20230314	0.37	N	060900	1000	240 억	621905	N	N	N	N
115	20231010	150459	57	100.00	KOSDAQ	N	N	N	N	N	2230	-45	5	-1.98	173255990	76552	64.20	2255	2315	2220	2955	1595	2275	2263.25	2.58	-10058	2421	2347	2251	2177	2081	2385	2215	241	680	1000	1540	5	1	24062057	537	-2.32	1.28	12	0.32	-960.00	1743.00	7980	20221222	-72.06	2155	20231006	3.48	7960	-71.98	20230613	2155	3.48	20231006	7960	-71.98	20230613	411	442.58	20230314	0.37	N	060900	1000	240 억	621905	N	N	N	N
116	20231010	140501	57	100.00	KOSDAQ	N	N	N	N	N	2250	-25	5	-1.10	141011305	62106	52.09	2255	2315	2240	2955	1595	2275	2270.49	2.58	-10122	2421	2347	2251	2177	2081	2385	2215	241	680	1000	1540	5	1	24062057	541	-2.34	1.29	12	0.26	-960.00	1743.00	7980	20221222	-71.80	2155	20231006	4.41	7960	-71.73	20230613	2155	4.41	20231006	7960	-71.73	20230613	411	447.45	20230314	0.37	N	060900	1000	240 억	621905	N	N	N	N
117	20231010	130458	57	100.00	KOSDAQ	N	N	N	N	N	2275	0	3	0.00	113925050	50134	42.05	2255	2315	2240	2955	1595	2275	2272.41	2.58	-6713	2421	2347	2251	2177	2081	2385	2215	241	680	1000	1540	5	1	24062057	547	-2.37	1.31	12	0.21	-960.00	1743.00	7980	20221222	-71.49	2155	20231006	5.57	7960	-71.42	20230613	2155	5.57	20231006	7960	-71.42	20230613	411	453.53	20230314	0.37	N	060900	1000	240 억	621905	N	N	N	N
118	20231010	120457	57	100.00	KOSDAQ	N	N	N	N	N	2300	25	2	1.10	89497605	39438	33.08	2255	2315	2240	2955	1595	2275	2269.32	2.58	-173	2421	2347	2251	2177	2081	2385	2215	241	680	1000	1540	5	1	24062057	553	-2.40	1.32	12	0.16	-960.00	1743.00	7980	20221222	-71.18	2155	20231006	6.73	7960	-71.11	20230613	2155	6.73	20231006	7960	-71.11	20230613	411	459.61	20230314	0.37	N	060900	1000	240 억	621905	N	N	N	N
119	20231010	110449	57	100.00	KOSDAQ	N	N	N	N	N	2280	5	2	0.22	75610805	33396	28.01	2255	2315	2240	2955	1595	2275	2264.07	2.58	1844	2421	2347	2251	2177	2081	2385	2215	241	680	1000	1540	5	1	24062057	549	-2.38	1.31	12	0.14	-960.00	1743.00	7980	20221222	-71.43	2155	20231006	5.80	7960	-71.36	20230613	2155	5.80	20231006	7960	-71.36	20230613	411	454.74	20230314	0.37	N	060900	1000	240 억	621905	N	N	N	N
120	20231010	100454	57	100.00	KOSDAQ	N	N	N	N	N	2260	-15	5	-0.66	40920945	18109	15.19	2255	2315	2240	2955	1595	2275	2259.70	2.58	612	2421	2347	2251	2177	2081	2385	2215	241	680	1000	1540	5	1	24062057	544	-2.35	1.30	12	0.08	-960.00	1743.00	7980	20221222	-71.68	2155	20231006	4.87	7960	-71.61	20230613	2155	4.87	20231006	7960	-71.61	20230613	411	449.88	20230314	0.37	N	060900	1000	240 억	621905	N	N	N	N
121	20231010	090452	57	100.00	KOSDAQ	N	N	N	N	N	2285	10	2	0.44	12388780	5439	4.56	2255	2315	2255	2955	1595	2275	2277.77	2.58	-2508	2421	2347	2251	2177	2081	2385	2215	241	680	1000	1540	5	1	24062057	550	-2.38	1.31	12	0.02	-960.00	1743.00	7980	20221222	-71.37	2155	20231006	6.03	7960	-71.29	20230613	2155	6.03	20231006	7960	-71.29	20230613	411	455.96	20230314	0.37	N	060900	1000	240 억	621905	N	N	N	N
122	20231006	160457	57	100.00	KOSDAQ	N	N	N	N	N	2275	75	2	3.41	268958070	119137	79.11	2160	2325	2155	2860	1540	2200	2257.55	2.41	42708	2393	2296	2248	2151	2103	2272	2127	241	660	1000	1490	5	1	24062057	547	-2.37	1.31	12	0.50	-960.00	1743.00	7980	20221222	-71.49	2155	20231006	5.57	7960	-71.42	20230613	2155	5.57	20231006	7960	-71.42	20230613	411	453.53	20230314	0.39	N	060900	1000	240 억	579554	N	N	N	N
123	20231006	150449	57	100.00	KOSDAQ	N	N	N	N	N	2270	70	2	3.18	260427330	115378	76.62	2160	2325	2155	2860	1540	2200	2257.17	2.41	41364	2393	2296	2248	2151	2103	2272	2127	241	660	1000	1490	5	1	24062057	546	-2.36	1.30	12	0.48	-960.00	1743.00	7980	20221222	-71.55	2155	20231006	5.34	7960	-71.48	20230613	2155	5.34	20231006	7960	-71.48	20230613	411	452.31	20230314	0.39	N	060900	1000	240 억	579554	N	N	N	N
124	20231006	140449	57	100.00	KOSDAQ	N	N	N	N	N	2280	80	2	3.64	251641570	111503	74.05	2160	2325	2155	2860	1540	2200	2256.81	2.41	40578	2393	2296	2248	2151	2103	2272	2127	241	660	1000	1490	5	1	24062057	549	-2.38	1.31	12	0.46	-960.00	1743.00	7980	20221222	-71.43	2155	20231006	5.80	7960	-71.36	20230613	2155	5.80	20231006	7960	-71.36	20230613	411	454.74	20230314	0.39	N	060900	1000	240 억	579554	N	N	N	N
125	20231006	130447	57	100.00	KOSDAQ	N	N	N	N	N	2280	80	2	3.64	226175635	100329	66.62	2160	2325	2155	2860	1540	2200	2254.34	2.41	34628	2393	2296	2248	2151	2103	2272	2127	241	660	1000	1490	5	1	24062057	549	-2.38	1.31	12	0.42	-960.00	1743.00	7980	20221222	-71.43	2155	20231006	5.80	7960	-71.36	20230613	2155	5.80	20231006	7960	-71.36	20230613	411	454.74	20230314	0.39	N	060900	1000	240 억	579554	N	N	N	N
126	20231006	120443	57	100.00	KOSDAQ	N	N	N	N	N	2265	65	2	2.95	194786450	86468	57.42	2160	2325	2155	2860	1540	2200	2252.70	2.41	29492	2393	2296	2248	2151	2103	2272	2127	241	660	1000	1490	5	1	24062057	545	-2.36	1.30	12	0.36	-960.00	1743.00	7980	20221222	-71.62	2155	20231006	5.10	7960	-71.55	20230613	2155	5.10	20231006	7960	-71.55	20230613	411	451.09	20230314	0.39	N	060900	1000	240 억	579554	N	N	N	N
127	20231006	110441	57	100.00	KOSDAQ	N	N	N	N	N	2260	60	2	2.73	151652510	67352	44.73	2160	2325	2155	2860	1540	2200	2251.64	2.41	19299	2393	2296	2248	2151	2103	2272	2127	241	660	1000	1490	5	1	24062057	544	-2.35	1.30	12	0.28	-960.00	1743.00	7980	20221222	-71.68	2155	20231006	4.87	7960	-71.61	20230613	2155	4.87	20231006	7960	-71.61	20230613	411	449.88	20230314	0.39	N	060900	1000	240 억	579554	N	N	N	N
128	20231006	100444	57	100.00	KOSDAQ	N	N	N	N	N	2265	65	2	2.95	77369145	34696	23.04	2160	2295	2155	2860	1540	2200	2229.92	2.41	13569	2393	2296	2248	2151	2103	2272	2127	241	660	1000	1490	5	1	24062057	545	-2.36	1.30	12	0.14	-960.00	1743.00	7980	20221222	-71.62	2155	20231006	5.10	7960	-71.55	20230613	2155	5.10	20231006	7960	-71.55	20230613	411	451.09	20230314	0.39	N	060900	1000	240 억	579554	N	N	N	N
129	20231006	090440	57	100.00	KOSDAQ	N	N	N	N	N	2195	-5	5	-0.23	19776620	9075	6.03	2160	2220	2155	2860	1540	2200	2179.24	2.41	358	2393	2296	2248	2151	2103	2272	2127	241	660	1000	1490	5	1	24062057	528	-2.29	1.26	12	0.04	-960.00	1743.00	7980	20221222	-72.49	2155	20231006	1.86	7960	-72.42	20230613	2155	1.86	20231006	7960	-72.42	20230613	411	434.06	20230314	0.39	N	060900	1000	240 억	579554	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History