KissMeData/019660/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-27	5	-1.70	90080946	57711	32.81	1581	1620	1536	2060	1110	1585	1560.90	-22588	1745	1665	1603	1523	1461	1705	1563	174	475	500	1040	1	1	34790746	542	-8.38	3.63	12	0.17	-186.00	429.00	3520	20221101	-55.74	1210	20230131	28.76	2965	-47.45	20230425	1210	28.76	20230131	3520	-55.74	20221101	1210	28.76	20230131	0.25	N	019660	500	173 억	N	N	N	N
3	20231031	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-23	5	-1.45	72655262	46441	26.40	1581	1620	1545	2060	1110	1585	1564.46	-19264	1745	1665	1603	1523	1461	1705	1563	174	475	500	1040	1	1	34790746	543	-8.40	3.64	12	0.13	-186.00	429.00	3520	20221101	-55.62	1210	20230131	29.09	2965	-47.32	20230425	1210	29.09	20230131	3520	-55.62	20221101	1210	29.09	20230131	0.25	N	019660	500	173 억	N	N	N	N
4	20231031	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	-17	5	-1.07	59540222	37997	21.60	1581	1620	1545	2060	1110	1585	1566.97	-16623	1745	1665	1603	1523	1461	1705	1563	174	475	500	1040	1	1	34790746	546	-8.43	3.66	12	0.11	-186.00	429.00	3520	20221101	-55.45	1210	20230131	29.59	2965	-47.12	20230425	1210	29.59	20230131	3520	-55.45	20221101	1210	29.59	20230131	0.25	N	019660	500	173 억	N	N	N	N
5	20231031	130340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	-19	5	-1.20	44364620	28218	16.04	1581	1620	1552	2060	1110	1585	1572.21	-13476	1745	1665	1603	1523	1461	1705	1563	174	475	500	1040	1	1	34790746	545	-8.42	3.65	12	0.08	-186.00	429.00	3520	20221101	-55.51	1210	20230131	29.42	2965	-47.18	20230425	1210	29.42	20230131	3520	-55.51	20221101	1210	29.42	20230131	0.25	N	019660	500	173 억	N	N	N	N
6	20231031	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	-17	5	-1.07	36332148	23065	13.11	1581	1620	1562	2060	1110	1585	1575.21	-11940	1745	1665	1603	1523	1461	1705	1563	174	475	500	1040	1	1	34790746	546	-8.43	3.66	12	0.07	-186.00	429.00	3520	20221101	-55.45	1210	20230131	29.59	2965	-47.12	20230425	1210	29.59	20230131	3520	-55.45	20221101	1210	29.59	20230131	0.25	N	019660	500	173 억	N	N	N	N
7	20231031	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	-6	5	-0.38	29452643	18682	10.62	1581	1620	1563	2060	1110	1585	1576.53	-8867	1745	1665	1603	1523	1461	1705	1563	174	475	500	1040	1	1	34790746	549	-8.49	3.68	12	0.05	-186.00	429.00	3520	20221101	-55.14	1210	20230131	30.50	2965	-46.75	20230425	1210	30.50	20230131	3520	-55.14	20221101	1210	30.50	20230131	0.25	N	019660	500	173 억	N	N	N	N
8	20231031	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-9	5	-0.57	19570386	12416	7.06	1581	1620	1563	2060	1110	1585	1576.22	-5860	1745	1665	1603	1523	1461	1705	1563	174	475	500	1040	1	1	34790746	548	-8.47	3.67	12	0.04	-186.00	429.00	3520	20221101	-55.23	1210	20230131	30.25	2965	-46.85	20230425	1210	30.25	20230131	3520	-55.23	20221101	1210	30.25	20230131	0.25	N	019660	500	173 억	N	N	N	N
9	20231031	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	8	2	0.50	3948989	2469	1.40	1581	1620	1571	2060	1110	1585	1599.43	-1184	1745	1665	1603	1523	1461	1705	1563	174	475	500	1040	1	1	34790746	554	-8.56	3.71	12	0.01	-186.00	429.00	3520	20221101	-54.74	1210	20230131	31.65	2965	-46.27	20230425	1210	31.65	20230131	3520	-54.74	20221101	1210	31.65	20230131	0.25	N	019660	500	173 억	N	N	N	N
10	20231030	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	27	2	1.73	283250636	175683	277.74	1558	1683	1541	2025	1091	1558	1612.28	-21292	1628	1593	1553	1518	1478	1610	1535	174	467	500	1020	1	1	34790746	551	-8.52	3.69	12	0.50	-186.00	429.00	3520	20221101	-54.97	1210	20230131	30.99	2965	-46.54	20230425	1210	30.99	20230131	3520	-54.97	20221101	1210	30.99	20230131	0.25	N	019660	500	173 억	N	N	N	N
11	20231030	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	4	2	0.26	269401825	166867	263.80	1558	1683	1541	2025	1091	1558	1614.47	-19988	1628	1593	1553	1518	1478	1610	1535	174	467	500	1020	1	1	34790746	543	-8.40	3.64	12	0.48	-186.00	429.00	3520	20221101	-55.62	1210	20230131	29.09	2965	-47.32	20230425	1210	29.09	20230131	3520	-55.62	20221101	1210	29.09	20230131	0.25	N	019660	500	173 억	N	N	N	N
12	20231030	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	4	2	0.26	254558163	157337	248.73	1558	1683	1541	2025	1091	1558	1617.92	-16541	1628	1593	1553	1518	1478	1610	1535	174	467	500	1020	1	1	34790746	543	-8.40	3.64	12	0.45	-186.00	429.00	3520	20221101	-55.62	1210	20230131	29.09	2965	-47.32	20230425	1210	29.09	20230131	3520	-55.62	20221101	1210	29.09	20230131	0.25	N	019660	500	173 억	N	N	N	N
13	20231030	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	15	2	0.96	245116900	151301	239.19	1558	1683	1541	2025	1091	1558	1620.06	-12139	1628	1593	1553	1518	1478	1610	1535	174	467	500	1020	1	1	34790746	547	-8.46	3.67	12	0.43	-186.00	429.00	3520	20221101	-55.31	1210	20230131	30.00	2965	-46.95	20230425	1210	30.00	20230131	3520	-55.31	20221101	1210	30.00	20230131	0.25	N	019660	500	173 억	N	N	N	N
14	20231030	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	18	2	1.16	235128655	144932	229.12	1558	1683	1541	2025	1091	1558	1622.34	-11687	1628	1593	1553	1518	1478	1610	1535	174	467	500	1020	1	1	34790746	548	-8.47	3.67	12	0.42	-186.00	429.00	3520	20221101	-55.23	1210	20230131	30.25	2965	-46.85	20230425	1210	30.25	20230131	3520	-55.23	20221101	1210	30.25	20230131	0.25	N	019660	500	173 억	N	N	N	N
15	20231030	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	45	2	2.89	217355745	133682	211.34	1558	1683	1541	2025	1091	1558	1625.92	-11395	1628	1593	1553	1518	1478	1610	1535	174	467	500	1020	1	1	34790746	558	-8.62	3.74	12	0.38	-186.00	429.00	3520	20221101	-54.46	1210	20230131	32.48	2965	-45.94	20230425	1210	32.48	20230131	3520	-54.46	20221101	1210	32.48	20230131	0.25	N	019660	500	173 억	N	N	N	N
16	20231030	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	54	2	3.47	172532574	105321	166.50	1558	1683	1541	2025	1091	1558	1638.16	-19742	1628	1593	1553	1518	1478	1610	1535	174	467	500	1020	1	1	34790746	561	-8.67	3.76	12	0.30	-186.00	429.00	3520	20221101	-54.20	1210	20230131	33.22	2965	-45.63	20230425	1210	33.22	20230131	3520	-54.20	20221101	1210	33.22	20230131	0.25	N	019660	500	173 억	N	N	N	N
17	20231030	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	12	2	0.77	4396468	2821	4.46	1558	1596	1553	2025	1091	1558	1558.48	-1088	1628	1593	1553	1518	1478	1610	1535	174	467	500	1020	1	1	34790746	546	-8.44	3.66	12	0.01	-186.00	429.00	3520	20221101	-55.40	1210	20230131	29.75	2965	-47.05	20230425	1210	29.75	20230131	3520	-55.40	20221101	1210	29.75	20230131	0.25	N	019660	500	173 억	N	N	N	N
18	20231027	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	3	2	0.19	97130555	63175	94.41	1545	1588	1513	2020	1089	1555	1537.47	-2665	1613	1583	1552	1522	1491	1599	1538	174	465	500	1020	1	1	34790746	542	-8.38	3.63	12	0.18	-186.00	429.00	3520	20221101	-55.74	1210	20230131	28.76	2965	-47.45	20230425	1210	28.76	20230131	3520	-55.74	20221101	1210	28.76	20230131	0.25	N	019660	500	173 억	N	N	N	N
19	20231027	150328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	0	3	0.00	93338649	60737	90.77	1545	1588	1513	2020	1089	1555	1536.77	-1877	1613	1583	1552	1522	1491	1599	1538	174	465	500	1020	1	1	34790746	541	-8.36	3.62	12	0.17	-186.00	429.00	3520	20221101	-55.82	1210	20230131	28.51	2965	-47.55	20230425	1210	28.51	20230131	3520	-55.82	20221101	1210	28.51	20230131	0.25	N	019660	500	173 억	N	N	N	N
20	20231027	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	-3	5	-0.19	51724194	33656	50.30	1545	1588	1513	2020	1089	1555	1536.85	-93	1613	1583	1552	1522	1491	1599	1538	174	465	500	1020	1	1	34790746	540	-8.34	3.62	12	0.10	-186.00	429.00	3520	20221101	-55.91	1210	20230131	28.26	2965	-47.66	20230425	1210	28.26	20230131	3520	-55.91	20221101	1210	28.26	20230131	0.25	N	019660	500	173 억	N	N	N	N
21	20231027	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1543	-12	5	-0.77	43342583	28231	42.19	1545	1588	1513	2020	1089	1555	1535.28	2972	1613	1583	1552	1522	1491	1599	1538	174	465	500	1020	1	1	34790746	537	-8.30	3.60	12	0.08	-186.00	429.00	3520	20221101	-56.16	1210	20230131	27.52	2965	-47.96	20230425	1210	27.52	20230131	3520	-56.16	20221101	1210	27.52	20230131	0.25	N	019660	500	173 억	N	N	N	N
22	20231027	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	-3	5	-0.19	37528657	24480	36.58	1545	1588	1513	2020	1089	1555	1533.03	3318	1613	1583	1552	1522	1491	1599	1538	174	465	500	1020	1	1	34790746	540	-8.34	3.62	12	0.07	-186.00	429.00	3520	20221101	-55.91	1210	20230131	28.26	2965	-47.66	20230425	1210	28.26	20230131	3520	-55.91	20221101	1210	28.26	20230131	0.25	N	019660	500	173 억	N	N	N	N
23	20231027	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	8	2	0.51	28355180	18492	27.64	1545	1588	1513	2020	1089	1555	1533.38	3938	1613	1583	1552	1522	1491	1599	1538	174	465	500	1020	1	1	34790746	544	-8.40	3.64	12	0.05	-186.00	429.00	3520	20221101	-55.60	1210	20230131	29.17	2965	-47.28	20230425	1210	29.17	20230131	3520	-55.60	20221101	1210	29.17	20230131	0.25	N	019660	500	173 억	N	N	N	N
24	20231027	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-15	5	-0.96	21775609	14258	21.31	1545	1545	1513	2020	1089	1555	1527.26	4206	1613	1583	1552	1522	1491	1599	1538	174	465	500	1020	1	1	34790746	536	-8.28	3.59	12	0.04	-186.00	429.00	3520	20221101	-56.25	1210	20230131	27.27	2965	-48.06	20230425	1210	27.27	20230131	3520	-56.25	20221101	1210	27.27	20230131	0.25	N	019660	500	173 억	N	N	N	N
25	20231027	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	-10	5	-0.64	1379639	893	1.33	1545	1545	1522	2020	1089	1555	1544.95	-127	1613	1583	1552	1522	1491	1599	1538	174	465	500	1020	1	1	34790746	538	-8.31	3.60	12	0.00	-186.00	429.00	3520	20221101	-56.11	1210	20230131	27.69	2965	-47.89	20230425	1210	27.69	20230131	3520	-56.11	20221101	1210	27.69	20230131	0.25	N	019660	500	173 억	N	N	N	N
26	20231026	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	-11	5	-0.70	103090305	66902	72.24	1548	1582	1521	2035	1097	1566	1540.91	-2125	1620	1593	1573	1546	1526	1583	1536	174	469	500	1030	1	1	34790746	541	-8.36	3.62	12	0.19	-186.00	429.00	3520	20221101	-55.82	1210	20230131	28.51	2965	-47.55	20230425	1210	28.51	20230131	3520	-55.82	20221101	1210	28.51	20230131	0.25	N	019660	500	173 억	N	N	N	N
27	20231026	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	-11	5	-0.70	97135284	63061	68.09	1548	1582	1521	2035	1097	1566	1540.33	-1176	1620	1593	1573	1546	1526	1583	1536	174	469	500	1030	1	1	34790746	541	-8.36	3.62	12	0.18	-186.00	429.00	3520	20221101	-55.82	1210	20230131	28.51	2965	-47.55	20230425	1210	28.51	20230131	3520	-55.82	20221101	1210	28.51	20230131	0.25	N	019660	500	173 억	N	N	N	N
28	20231026	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-26	5	-1.66	88780320	57625	62.22	1548	1582	1521	2035	1097	1566	1540.65	-28	1620	1593	1573	1546	1526	1583	1536	174	469	500	1030	1	1	34790746	536	-8.28	3.59	12	0.17	-186.00	429.00	3520	20221101	-56.25	1210	20230131	27.27	2965	-48.06	20230425	1210	27.27	20230131	3520	-56.25	20221101	1210	27.27	20230131	0.25	N	019660	500	173 억	N	N	N	N
29	20231026	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-16	5	-1.02	80140889	52008	56.16	1548	1582	1521	2035	1097	1566	1540.93	608	1620	1593	1573	1546	1526	1583	1536	174	469	500	1030	1	1	34790746	539	-8.33	3.61	12	0.15	-186.00	429.00	3520	20221101	-55.97	1210	20230131	28.10	2965	-47.72	20230425	1210	28.10	20230131	3520	-55.97	20221101	1210	28.10	20230131	0.25	N	019660	500	173 억	N	N	N	N
30	20231026	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	-19	5	-1.21	48619144	31438	33.95	1548	1582	1530	2035	1097	1566	1546.50	2216	1620	1593	1573	1546	1526	1583	1536	174	469	500	1030	1	1	34790746	538	-8.32	3.61	12	0.09	-186.00	429.00	3520	20221101	-56.05	1210	20230131	27.85	2965	-47.82	20230425	1210	27.85	20230131	3520	-56.05	20221101	1210	27.85	20230131	0.25	N	019660	500	173 억	N	N	N	N
31	20231026	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	-10	5	-0.64	36845591	23829	25.73	1548	1582	1530	2035	1097	1566	1546.24	2695	1620	1593	1573	1546	1526	1583	1536	174	469	500	1030	1	1	34790746	541	-8.37	3.63	12	0.07	-186.00	429.00	3520	20221101	-55.80	1210	20230131	28.60	2965	-47.52	20230425	1210	28.60	20230131	3520	-55.80	20221101	1210	28.60	20230131	0.25	N	019660	500	173 억	N	N	N	N
32	20231026	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	-15	5	-0.96	33191990	21468	23.18	1548	1582	1530	2035	1097	1566	1546.10	2020	1620	1593	1573	1546	1526	1583	1536	174	469	500	1030	1	1	34790746	540	-8.34	3.62	12	0.06	-186.00	429.00	3520	20221101	-55.94	1210	20230131	28.18	2965	-47.69	20230425	1210	28.18	20230131	3520	-55.94	20221101	1210	28.18	20230131	0.25	N	019660	500	173 억	N	N	N	N
33	20231026	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-6	5	-0.38	12579065	8118	8.77	1548	1565	1548	2035	1097	1566	1549.49	1871	1620	1593	1573	1546	1526	1583	1536	174	469	500	1030	1	1	34790746	543	-8.39	3.64	12	0.02	-186.00	429.00	3520	20221101	-55.68	1210	20230131	28.93	2965	-47.39	20230425	1210	28.93	20230131	3520	-55.68	20221101	1210	28.93	20230131	0.25	N	019660	500	173 억	N	N	N	N
34	20231025	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	-24	5	-1.51	132482729	84163	38.43	1590	1600	1553	2065	1113	1590	1574.14	5249	1679	1634	1572	1527	1465	1603	1496	174	475	500	1040	1	1	34790746	545	-8.42	3.65	12	0.24	-186.00	429.00	3520	20221101	-55.51	1210	20230131	29.42	2965	-47.18	20230425	1210	29.42	20230131	3520	-55.51	20221101	1210	29.42	20230131	0.25	N	019660	500	173 억	N	N	N	N
35	20231025	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	0	3	0.00	114011603	72410	33.07	1590	1600	1553	2065	1113	1590	1574.53	5993	1679	1634	1572	1527	1465	1603	1496	174	475	500	1040	1	1	34790746	553	-8.55	3.71	12	0.21	-186.00	429.00	3520	20221101	-54.83	1210	20230131	31.40	2965	-46.37	20230425	1210	31.40	20230131	3520	-54.83	20221101	1210	31.40	20230131	0.25	N	019660	500	173 억	N	N	N	N
36	20231025	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	1	2	0.06	94775030	60283	27.53	1590	1600	1553	2065	1113	1590	1572.17	9092	1679	1634	1572	1527	1465	1603	1496	174	475	500	1040	1	1	34790746	554	-8.55	3.71	12	0.17	-186.00	429.00	3520	20221101	-54.80	1210	20230131	31.49	2965	-46.34	20230425	1210	31.49	20230131	3520	-54.80	20221101	1210	31.49	20230131	0.25	N	019660	500	173 억	N	N	N	N
37	20231025	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	0	3	0.00	89813107	57165	26.10	1590	1600	1553	2065	1113	1590	1571.12	10317	1679	1634	1572	1527	1465	1603	1496	174	475	500	1040	1	1	34790746	553	-8.55	3.71	12	0.16	-186.00	429.00	3520	20221101	-54.83	1210	20230131	31.40	2965	-46.37	20230425	1210	31.40	20230131	3520	-54.83	20221101	1210	31.40	20230131	0.25	N	019660	500	173 억	N	N	N	N
38	20231025	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	9	2	0.57	70116163	44734	20.43	1590	1600	1553	2065	1113	1590	1567.40	13755	1679	1634	1572	1527	1465	1603	1496	174	475	500	1040	1	1	34790746	556	-8.60	3.73	12	0.13	-186.00	429.00	3520	20221101	-54.57	1210	20230131	32.15	2965	-46.07	20230425	1210	32.15	20230131	3520	-54.57	20221101	1210	32.15	20230131	0.25	N	019660	500	173 억	N	N	N	N
39	20231025	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-25	5	-1.57	61019585	38998	17.81	1590	1600	1553	2065	1113	1590	1564.68	14678	1679	1634	1572	1527	1465	1603	1496	174	475	500	1040	1	1	34790746	544	-8.41	3.65	12	0.11	-186.00	429.00	3520	20221101	-55.54	1210	20230131	29.34	2965	-47.22	20230425	1210	29.34	20230131	3520	-55.54	20221101	1210	29.34	20230131	0.25	N	019660	500	173 억	N	N	N	N
40	20231025	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	0	3	0.00	52869679	33829	15.45	1590	1599	1553	2065	1113	1590	1562.85	17088	1679	1634	1572	1527	1465	1603	1496	174	475	500	1040	1	1	34790746	553	-8.55	3.71	12	0.10	-186.00	429.00	3520	20221101	-54.83	1210	20230131	31.40	2965	-46.37	20230425	1210	31.40	20230131	3520	-54.83	20221101	1210	31.40	20230131	0.25	N	019660	500	173 억	N	N	N	N
41	20231025	090322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	9	2	0.57	247761	156	0.07	1590	1599	1561	2065	1113	1590	1588.21	-143	1679	1634	1572	1527	1465	1603	1496	174	475	500	1040	1	1	34790746	556	-8.60	3.73	12	0.00	-186.00	429.00	3520	20221101	-54.57	1210	20230131	32.15	2965	-46.07	20230425	1210	32.15	20230131	3520	-54.57	20221101	1210	32.15	20230131	0.25	N	019660	500	173 억	N	N	N	N
42	20231024	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	-9	5	-0.56	342328793	218984	269.00	1592	1617	1510	2075	1120	1599	1563.26	81310	1715	1657	1592	1534	1469	1686	1563	174	476	500	1050	1	1	34790746	553	-8.55	3.71	12	0.63	-186.00	429.00	3520	20221101	-54.83	1210	20230131	31.40	2965	-46.37	20230425	1210	31.40	20230131	3520	-54.83	20221101	1210	31.40	20230131	0.25	N	019660	500	173 억	N	N	N	N
43	20231024	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-14	5	-0.88	325810512	208584	256.22	1592	1617	1510	2075	1120	1599	1562.01	87295	1715	1657	1592	1534	1469	1686	1563	174	476	500	1050	1	1	34790746	551	-8.52	3.69	12	0.60	-186.00	429.00	3520	20221101	-54.97	1210	20230131	30.99	2965	-46.54	20230425	1210	30.99	20230131	3520	-54.97	20221101	1210	30.99	20230131	0.25	N	019660	500	173 억	N	N	N	N
44	20231024	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	-32	5	-2.00	124057510	79943	98.20	1592	1617	1510	2075	1120	1599	1551.82	6216	1715	1657	1592	1534	1469	1686	1563	174	476	500	1050	1	1	34790746	545	-8.42	3.65	12	0.23	-186.00	429.00	3520	20221101	-55.48	1210	20230131	29.50	2965	-47.15	20230425	1210	29.50	20230131	3520	-55.48	20221101	1210	29.50	20230131	0.25	N	019660	500	173 억	N	N	N	N
45	20231024	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-46	5	-2.88	99578558	64173	78.83	1592	1617	1510	2075	1120	1599	1551.72	-1016	1715	1657	1592	1534	1469	1686	1563	174	476	500	1050	1	1	34790746	540	-8.35	3.62	12	0.18	-186.00	429.00	3520	20221101	-55.88	1210	20230131	28.35	2965	-47.62	20230425	1210	28.35	20230131	3520	-55.88	20221101	1210	28.35	20230131	0.25	N	019660	500	173 억	N	N	N	N
46	20231024	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	-27	5	-1.69	94591281	60960	74.88	1592	1617	1510	2075	1120	1599	1551.69	-1789	1715	1657	1592	1534	1469	1686	1563	174	476	500	1050	1	1	34790746	547	-8.45	3.66	12	0.18	-186.00	429.00	3520	20221101	-55.34	1210	20230131	29.92	2965	-46.98	20230425	1210	29.92	20230131	3520	-55.34	20221101	1210	29.92	20230131	0.25	N	019660	500	173 억	N	N	N	N
47	20231024	110319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-28	5	-1.75	88284068	56941	69.95	1592	1617	1510	2075	1120	1599	1550.45	-1769	1715	1657	1592	1534	1469	1686	1563	174	476	500	1050	1	1	34790746	547	-8.45	3.66	12	0.16	-186.00	429.00	3520	20221101	-55.37	1210	20230131	29.83	2965	-47.02	20230425	1210	29.83	20230131	3520	-55.37	20221101	1210	29.83	20230131	0.25	N	019660	500	173 억	N	N	N	N
48	20231024	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1557	-42	5	-2.63	37851885	24079	29.58	1592	1617	1551	2075	1120	1599	1571.99	-7708	1715	1657	1592	1534	1469	1686	1563	174	476	500	1050	1	1	34790746	542	-8.37	3.63	12	0.07	-186.00	429.00	3520	20221101	-55.77	1210	20230131	28.68	2965	-47.49	20230425	1210	28.68	20230131	3520	-55.77	20221101	1210	28.68	20230131	0.25	N	019660	500	173 억	N	N	N	N
49	20231024	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	16	2	1.00	4722427	2965	3.64	1592	1615	1592	2075	1120	1599	1592.72	674	1715	1657	1592	1534	1469	1686	1563	174	476	500	1050	1	1	34790746	562	-8.68	3.76	12	0.01	-186.00	429.00	3520	20221101	-54.12	1210	20230131	33.47	2965	-45.53	20230425	1210	33.47	20230131	3520	-54.12	20221101	1210	33.47	20230131	0.25	N	019660	500	173 억	N	N	N	N
50	20231023	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-13	5	-0.81	130085512	81407	61.90	1527	1650	1527	2095	1129	1612	1597.96	-3092	1752	1681	1626	1555	1500	1654	1528	174	483	500	1060	1	1	34790746	556	-8.60	3.73	12	0.23	-186.00	429.00	3520	20221101	-54.57	1210	20230131	32.15	2965	-46.07	20230425	1210	32.15	20230131	3520	-54.57	20221101	1210	32.15	20230131	0.25	N	019660	500	173 억	N	N	N	N
51	20231023	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	-10	5	-0.62	116757522	73029	55.53	1527	1650	1527	2095	1129	1612	1598.78	-2282	1752	1681	1626	1555	1500	1654	1528	174	483	500	1060	1	1	34790746	557	-8.61	3.73	12	0.21	-186.00	429.00	3520	20221101	-54.49	1210	20230131	32.40	2965	-45.97	20230425	1210	32.40	20230131	3520	-54.49	20221101	1210	32.40	20230131	0.25	N	019660	500	173 억	N	N	N	N
52	20231023	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	-6	5	-0.37	110132883	68882	52.38	1527	1650	1527	2095	1129	1612	1598.86	-1089	1752	1681	1626	1555	1500	1654	1528	174	483	500	1060	1	1	34790746	559	-8.63	3.74	12	0.20	-186.00	429.00	3520	20221101	-54.38	1210	20230131	32.73	2965	-45.83	20230425	1210	32.73	20230131	3520	-54.38	20221101	1210	32.73	20230131	0.25	N	019660	500	173 억	N	N	N	N
53	20231023	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-11	5	-0.68	108757159	68026	51.73	1527	1650	1527	2095	1129	1612	1598.76	-868	1752	1681	1626	1555	1500	1654	1528	174	483	500	1060	1	1	34790746	557	-8.61	3.73	12	0.20	-186.00	429.00	3520	20221101	-54.52	1210	20230131	32.31	2965	-46.00	20230425	1210	32.31	20230131	3520	-54.52	20221101	1210	32.31	20230131	0.25	N	019660	500	173 억	N	N	N	N
54	20231023	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	-14	5	-0.87	65259103	40843	31.06	1527	1650	1527	2095	1129	1612	1597.80	-5286	1752	1681	1626	1555	1500	1654	1528	174	483	500	1060	1	1	34790746	556	-8.59	3.72	12	0.12	-186.00	429.00	3520	20221101	-54.60	1210	20230131	32.07	2965	-46.10	20230425	1210	32.07	20230131	3520	-54.60	20221101	1210	32.07	20230131	0.25	N	019660	500	173 억	N	N	N	N
55	20231023	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	17	2	1.05	32206834	20078	15.27	1527	1650	1527	2095	1129	1612	1604.09	-4749	1752	1681	1626	1555	1500	1654	1528	174	483	500	1060	1	1	34790746	567	-8.76	3.80	12	0.06	-186.00	429.00	3520	20221101	-53.72	1210	20230131	34.63	2965	-45.06	20230425	1210	34.63	20230131	3520	-53.72	20221101	1210	34.63	20230131	0.25	N	019660	500	173 억	N	N	N	N
56	20231023	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	33	2	2.05	30839127	19236	14.63	1527	1650	1527	2095	1129	1612	1603.20	-5219	1752	1681	1626	1555	1500	1654	1528	174	483	500	1060	1	1	34790746	572	-8.84	3.83	12	0.06	-186.00	429.00	3520	20221101	-53.27	1210	20230131	35.95	2965	-44.52	20230425	1210	35.95	20230131	3520	-53.27	20221101	1210	35.95	20230131	0.25	N	019660	500	173 억	N	N	N	N
57	20231023	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	-24	5	-1.49	2571853	1683	1.28	1527	1589	1527	2095	1129	1612	1528.14	-2	1752	1681	1626	1555	1500	1654	1528	174	483	500	1060	1	1	34790746	552	-8.54	3.70	12	0.00	-186.00	429.00	3520	20221101	-54.89	1210	20230131	31.24	2965	-46.44	20230425	1210	31.24	20230131	3520	-54.89	20221101	1210	31.24	20230131	0.25	N	019660	500	173 억	N	N	N	N
58	20231020	160315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-58	5	-3.47	210839854	131511	116.13	1650	1697	1571	2170	1169	1670	1603.08	-23634	1746	1708	1644	1606	1542	1727	1625	174	500	500	1100	1	1	34790746	561	-8.67	3.76	12	0.38	-186.00	429.00	3520	20221101	-54.20	1210	20230131	33.22	2965	-45.63	20230425	1210	33.22	20230131	3520	-54.20	20221101	1210	33.22	20230131	0.26	N	019660	500	173 억	N	N	N	N
59	20231020	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	-86	5	-5.15	187905860	117197	103.49	1650	1697	1571	2170	1169	1670	1603.33	-15920	1746	1708	1644	1606	1542	1727	1625	174	500	500	1100	1	1	34790746	551	-8.52	3.69	12	0.34	-186.00	429.00	3520	20221101	-55.00	1210	20230131	30.91	2965	-46.58	20230425	1210	30.91	20230131	3520	-55.00	20221101	1210	30.91	20230131	0.26	N	019660	500	173 억	N	N	N	N
60	20231020	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	-67	5	-4.01	136823990	84957	75.02	1650	1697	1590	2170	1169	1670	1610.51	4714	1746	1708	1644	1606	1542	1727	1625	174	500	500	1100	1	1	34790746	558	-8.62	3.74	12	0.24	-186.00	429.00	3520	20221101	-54.46	1210	20230131	32.48	2965	-45.94	20230425	1210	32.48	20230131	3520	-54.46	20221101	1210	32.48	20230131	0.26	N	019660	500	173 억	N	N	N	N
61	20231020	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-71	5	-4.25	130762596	81158	71.67	1650	1697	1590	2170	1169	1670	1611.21	4910	1746	1708	1644	1606	1542	1727	1625	174	500	500	1100	1	1	34790746	556	-8.60	3.73	12	0.23	-186.00	429.00	3520	20221101	-54.57	1210	20230131	32.15	2965	-46.07	20230425	1210	32.15	20230131	3520	-54.57	20221101	1210	32.15	20230131	0.26	N	019660	500	173 억	N	N	N	N
62	20231020	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-60	5	-3.59	97871245	60519	53.44	1650	1697	1590	2170	1169	1670	1617.20	-284	1746	1708	1644	1606	1542	1727	1625	174	500	500	1100	1	1	34790746	560	-8.66	3.75	12	0.17	-186.00	429.00	3520	20221101	-54.26	1210	20230131	33.06	2965	-45.70	20230425	1210	33.06	20230131	3520	-54.26	20221101	1210	33.06	20230131	0.26	N	019660	500	173 억	N	N	N	N
63	20231020	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1613	-57	5	-3.41	96339776	59563	52.60	1650	1697	1590	2170	1169	1670	1617.44	109	1746	1708	1644	1606	1542	1727	1625	174	500	500	1100	1	1	34790746	561	-8.67	3.76	12	0.17	-186.00	429.00	3520	20221101	-54.18	1210	20230131	33.31	2965	-45.60	20230425	1210	33.31	20230131	3520	-54.18	20221101	1210	33.31	20230131	0.26	N	019660	500	173 억	N	N	N	N
64	20231020	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	-74	5	-4.43	91430818	56508	49.90	1650	1697	1590	2170	1169	1670	1618.02	1231	1746	1708	1644	1606	1542	1727	1625	174	500	500	1100	1	1	34790746	555	-8.58	3.72	12	0.16	-186.00	429.00	3520	20221101	-54.66	1210	20230131	31.90	2965	-46.17	20230425	1210	31.90	20230131	3520	-54.66	20221101	1210	31.90	20230131	0.26	N	019660	500	173 억	N	N	N	N
65	20231020	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	4	2	0.24	3834124	2324	2.05	1650	1674	1645	2170	1169	1670	1649.80	-161	1746	1708	1644	1606	1542	1727	1625	174	500	500	1100	1	1	34790746	582	-9.00	3.90	12	0.01	-186.00	429.00	3520	20221101	-52.44	1210	20230131	38.35	2965	-43.54	20230425	1210	38.35	20230131	3520	-52.44	20221101	1210	38.35	20230131	0.26	N	019660	500	173 억	N	N	N	N
66	20231019	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	-10	5	-0.60	183035159	113111	126.40	1650	1682	1580	2180	1176	1680	1618.14	8676	1752	1715	1680	1643	1608	1698	1626	174	500	500	1100	1	1	34790746	581	-8.98	3.89	12	0.33	-186.00	429.00	3520	20221101	-52.56	1210	20230131	38.02	2965	-43.68	20230425	1210	38.02	20230131	3520	-52.56	20221101	1210	38.02	20230131	0.27	N	019660	500	173 억	N	N	N	N
67	20231019	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-58	5	-3.45	165031028	102100	114.10	1650	1682	1580	2180	1176	1680	1616.37	6856	1752	1715	1680	1643	1608	1698	1626	174	500	500	1100	1	1	34790746	564	-8.72	3.78	12	0.29	-186.00	429.00	3520	20221101	-53.92	1210	20230131	34.05	2965	-45.30	20230425	1210	34.05	20230131	3520	-53.92	20221101	1210	34.05	20230131	0.27	N	019660	500	173 억	N	N	N	N
68	20231019	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-52	5	-3.10	146327668	90579	101.22	1650	1682	1580	2180	1176	1680	1615.47	8236	1752	1715	1680	1643	1608	1698	1626	174	500	500	1100	1	1	34790746	566	-8.75	3.79	12	0.26	-186.00	429.00	3520	20221101	-53.75	1210	20230131	34.55	2965	-45.09	20230425	1210	34.55	20230131	3520	-53.75	20221101	1210	34.55	20230131	0.27	N	019660	500	173 억	N	N	N	N
69	20231019	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-63	5	-3.75	137099581	84896	94.87	1650	1682	1580	2180	1176	1680	1614.91	8473	1752	1715	1680	1643	1608	1698	1626	174	500	500	1100	1	1	34790746	563	-8.69	3.77	12	0.24	-186.00	429.00	3520	20221101	-54.06	1210	20230131	33.64	2965	-45.46	20230425	1210	33.64	20230131	3520	-54.06	20221101	1210	33.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
70	20231019	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-63	5	-3.75	124996422	77407	86.50	1650	1682	1580	2180	1176	1680	1614.79	3312	1752	1715	1680	1643	1608	1698	1626	174	500	500	1100	1	1	34790746	563	-8.69	3.77	12	0.22	-186.00	429.00	3520	20221101	-54.06	1210	20230131	33.64	2965	-45.46	20230425	1210	33.64	20230131	3520	-54.06	20221101	1210	33.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
71	20231019	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	-85	5	-5.06	102312013	63310	70.75	1650	1682	1580	2180	1176	1680	1616.05	4841	1752	1715	1680	1643	1608	1698	1626	174	500	500	1100	1	1	34790746	555	-8.58	3.72	12	0.18	-186.00	429.00	3520	20221101	-54.69	1210	20230131	31.82	2965	-46.21	20230425	1210	31.82	20230131	3520	-54.69	20221101	1210	31.82	20230131	0.27	N	019660	500	173 억	N	N	N	N
72	20231019	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-29	5	-1.73	51853805	31770	35.50	1650	1682	1615	2180	1176	1680	1632.16	-258	1752	1715	1680	1643	1608	1698	1626	174	500	500	1100	1	1	34790746	574	-8.88	3.85	12	0.09	-186.00	429.00	3520	20221101	-53.10	1210	20230131	36.45	2965	-44.32	20230425	1210	36.45	20230131	3520	-53.10	20221101	1210	36.45	20230131	0.27	N	019660	500	173 억	N	N	N	N
73	20231019	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-1	5	-0.06	5909876	3580	4.00	1650	1682	1650	2180	1176	1680	1650.80	-695	1752	1715	1680	1643	1608	1698	1626	174	500	500	1100	1	1	34790746	584	-9.03	3.91	12	0.01	-186.00	429.00	3520	20221101	-52.30	1210	20230131	38.76	2965	-43.37	20230425	1210	38.76	20230131	3520	-52.30	20221101	1210	38.76	20230131	0.27	N	019660	500	173 억	N	N	N	N
74	20231018	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-25	5	-1.47	148777418	89224	80.32	1707	1717	1645	2215	1194	1705	1667.46	12603	1828	1766	1713	1651	1598	1762	1647	174	510	500	1120	1	1	34790746	584	-9.03	3.92	12	0.26	-186.00	429.00	3520	20221101	-52.27	1210	20230131	38.84	2965	-43.34	20230425	1210	38.84	20230131	3520	-52.27	20221101	1210	38.84	20230131	0.27	N	019660	500	173 억	N	N	N	N
75	20231018	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-28	5	-1.64	129502756	77650	69.90	1707	1717	1645	2215	1194	1705	1667.78	7551	1828	1766	1713	1651	1598	1762	1647	174	510	500	1120	1	1	34790746	583	-9.02	3.91	12	0.22	-186.00	429.00	3520	20221101	-52.36	1210	20230131	38.60	2965	-43.44	20230425	1210	38.60	20230131	3520	-52.36	20221101	1210	38.60	20230131	0.27	N	019660	500	173 억	N	N	N	N
76	20231018	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-28	5	-1.64	105415535	63192	56.89	1707	1717	1645	2215	1194	1705	1668.18	7024	1828	1766	1713	1651	1598	1762	1647	174	510	500	1120	1	1	34790746	583	-9.02	3.91	12	0.18	-186.00	429.00	3520	20221101	-52.36	1210	20230131	38.60	2965	-43.44	20230425	1210	38.60	20230131	3520	-52.36	20221101	1210	38.60	20230131	0.27	N	019660	500	173 억	N	N	N	N
77	20231018	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-29	5	-1.70	57122374	34009	30.62	1707	1717	1668	2215	1194	1705	1679.63	-175	1828	1766	1713	1651	1598	1762	1647	174	510	500	1120	1	1	34790746	583	-9.01	3.91	12	0.10	-186.00	429.00	3520	20221101	-52.39	1210	20230131	38.51	2965	-43.47	20230425	1210	38.51	20230131	3520	-52.39	20221101	1210	38.51	20230131	0.27	N	019660	500	173 억	N	N	N	N
78	20231018	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-21	5	-1.23	19200305	11394	10.26	1707	1717	1668	2215	1194	1705	1685.12	-2273	1828	1766	1713	1651	1598	1762	1647	174	510	500	1120	1	1	34790746	586	-9.05	3.93	12	0.03	-186.00	429.00	3520	20221101	-52.16	1210	20230131	39.17	2965	-43.20	20230425	1210	39.17	20230131	3520	-52.16	20221101	1210	39.17	20230131	0.27	N	019660	500	173 억	N	N	N	N
79	20231018	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-15	5	-0.88	14593327	8660	7.80	1707	1717	1668	2215	1194	1705	1685.14	-1438	1828	1766	1713	1651	1598	1762	1647	174	510	500	1120	1	1	34790746	588	-9.09	3.94	12	0.02	-186.00	429.00	3520	20221101	-51.99	1210	20230131	39.67	2965	-43.00	20230425	1210	39.67	20230131	3520	-51.99	20221101	1210	39.67	20230131	0.27	N	019660	500	173 억	N	N	N	N
80	20231018	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	-27	5	-1.58	11141129	6605	5.95	1707	1717	1675	2215	1194	1705	1686.77	-1309	1828	1766	1713	1651	1598	1762	1647	174	510	500	1120	1	1	34790746	584	-9.02	3.91	12	0.02	-186.00	429.00	3520	20221101	-52.33	1210	20230131	38.68	2965	-43.41	20230425	1210	38.68	20230131	3520	-52.33	20221101	1210	38.68	20230131	0.27	N	019660	500	173 억	N	N	N	N
81	20231018	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	0	3	0.00	746806	438	0.39	1707	1707	1705	2215	1194	1705	1705.04	-430	1828	1766	1713	1651	1598	1762	1647	174	510	500	1120	1	1	34790746	593	-9.17	3.97	12	0.00	-186.00	429.00	3520	20221101	-51.56	1210	20230131	40.91	2965	-42.50	20230425	1210	40.91	20230131	3520	-51.56	20221101	1210	40.91	20230131	0.27	N	019660	500	173 억	N	N	N	N
82	20231017	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	0	3	0.00	187584979	110985	141.38	1705	1775	1660	2215	1194	1705	1690.18	10537	1845	1775	1740	1670	1635	1757	1652	174	510	500	1120	1	1	34790746	593	-9.17	3.97	12	0.32	-186.00	429.00	3520	20221101	-51.56	1210	20230131	40.91	2965	-42.50	20230425	1210	40.91	20230131	3520	-51.56	20221101	1210	40.91	20230131	0.27	N	019660	500	173 억	N	N	N	N
83	20231017	150309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-32	5	-1.88	167714485	99224	126.40	1705	1775	1660	2215	1194	1705	1690.26	7240	1845	1775	1740	1670	1635	1757	1652	174	510	500	1120	1	1	34790746	582	-8.99	3.90	12	0.29	-186.00	429.00	3520	20221101	-52.47	1210	20230131	38.26	2965	-43.58	20230425	1210	38.26	20230131	3520	-52.47	20221101	1210	38.26	20230131	0.27	N	019660	500	173 억	N	N	N	N
84	20231017	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-12	5	-0.70	113895364	67116	85.49	1705	1775	1665	2215	1194	1705	1696.99	-225	1845	1775	1740	1670	1635	1757	1652	174	510	500	1120	1	1	34790746	589	-9.10	3.95	12	0.19	-186.00	429.00	3520	20221101	-51.90	1210	20230131	39.92	2965	-42.90	20230425	1210	39.92	20230131	3520	-51.90	20221101	1210	39.92	20230131	0.27	N	019660	500	173 억	N	N	N	N
85	20231017	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1696	-9	5	-0.53	68549494	40304	51.34	1705	1775	1665	2215	1194	1705	1700.81	-139	1845	1775	1740	1670	1635	1757	1652	174	510	500	1120	1	1	34790746	590	-9.12	3.95	12	0.12	-186.00	429.00	3520	20221101	-51.82	1210	20230131	40.17	2965	-42.80	20230425	1210	40.17	20230131	3520	-51.82	20221101	1210	40.17	20230131	0.27	N	019660	500	173 억	N	N	N	N
86	20231017	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	5	2	0.29	58915156	34636	44.12	1705	1775	1665	2215	1194	1705	1700.98	4112	1845	1775	1740	1670	1635	1757	1652	174	510	500	1120	1	1	34790746	595	-9.19	3.99	12	0.10	-186.00	429.00	3520	20221101	-51.42	1210	20230131	41.32	2965	-42.33	20230425	1210	41.32	20230131	3520	-51.42	20221101	1210	41.32	20230131	0.27	N	019660	500	173 억	N	N	N	N
87	20231017	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	8	2	0.47	57177067	33617	42.82	1705	1775	1665	2215	1194	1705	1700.84	4220	1845	1775	1740	1670	1635	1757	1652	174	510	500	1120	1	1	34790746	596	-9.21	3.99	12	0.10	-186.00	429.00	3520	20221101	-51.34	1210	20230131	41.57	2965	-42.23	20230425	1210	41.57	20230131	3520	-51.34	20221101	1210	41.57	20230131	0.27	N	019660	500	173 억	N	N	N	N
88	20231017	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1727	22	2	1.29	50661480	29795	37.95	1705	1775	1665	2215	1194	1705	1700.33	3952	1845	1775	1740	1670	1635	1757	1652	174	510	500	1120	1	1	34790746	601	-9.28	4.03	12	0.09	-186.00	429.00	3520	20221101	-50.94	1210	20230131	42.73	2965	-41.75	20230425	1210	42.73	20230131	3520	-50.94	20221101	1210	42.73	20230131	0.27	N	019660	500	173 억	N	N	N	N
89	20231017	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	15	2	0.88	4940395	2891	3.68	1705	1775	1705	2215	1194	1705	1708.89	-464	1845	1775	1740	1670	1635	1757	1652	174	510	500	1120	1	1	34790746	598	-9.25	4.01	12	0.01	-186.00	429.00	3520	20221101	-51.14	1210	20230131	42.15	2965	-41.99	20230425	1210	42.15	20230131	3520	-51.14	20221101	1210	42.15	20230131	0.27	N	019660	500	173 억	N	N	N	N
90	20231016	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-51	5	-2.90	135183548	78503	100.67	1810	1810	1705	2280	1230	1756	1722.02	3596	1885	1820	1783	1718	1681	1802	1700	174	524	500	1150	1	1	34790746	593	-9.17	3.97	12	0.23	-186.00	429.00	3520	20221101	-51.56	1210	20230131	40.91	2965	-42.50	20230425	1210	40.91	20230131	3520	-51.56	20221101	1210	40.91	20230131	0.27	N	019660	500	173 억	N	N	N	N
91	20231016	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-30	5	-1.71	123679301	71775	92.04	1810	1810	1705	2280	1230	1756	1723.15	4210	1885	1820	1783	1718	1681	1802	1700	174	524	500	1150	1	1	34790746	600	-9.28	4.02	12	0.21	-186.00	429.00	3520	20221101	-50.97	1210	20230131	42.64	2965	-41.79	20230425	1210	42.64	20230131	3520	-50.97	20221101	1210	42.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
92	20231016	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	-31	5	-1.77	120655015	70007	89.78	1810	1810	1705	2280	1230	1756	1723.47	4174	1885	1820	1783	1718	1681	1802	1700	174	524	500	1150	1	1	34790746	600	-9.27	4.02	12	0.20	-186.00	429.00	3520	20221101	-50.99	1210	20230131	42.56	2965	-41.82	20230425	1210	42.56	20230131	3520	-50.99	20221101	1210	42.56	20230131	0.27	N	019660	500	173 억	N	N	N	N
93	20231016	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	-20	5	-1.14	108756172	63091	80.91	1810	1810	1705	2280	1230	1756	1723.80	6728	1885	1820	1783	1718	1681	1802	1700	174	524	500	1150	1	1	34790746	604	-9.33	4.05	12	0.18	-186.00	429.00	3520	20221101	-50.68	1210	20230131	43.47	2965	-41.45	20230425	1210	43.47	20230131	3520	-50.68	20221101	1210	43.47	20230131	0.27	N	019660	500	173 억	N	N	N	N
94	20231016	120307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1734	-22	5	-1.25	89928168	52159	66.89	1810	1810	1705	2280	1230	1756	1724.12	6465	1885	1820	1783	1718	1681	1802	1700	174	524	500	1150	1	1	34790746	603	-9.32	4.04	12	0.15	-186.00	429.00	3520	20221101	-50.74	1210	20230131	43.31	2965	-41.52	20230425	1210	43.31	20230131	3520	-50.74	20221101	1210	43.31	20230131	0.27	N	019660	500	173 억	N	N	N	N
95	20231016	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	0	3	0.00	83851379	48644	62.38	1810	1810	1705	2280	1230	1756	1723.78	6654	1885	1820	1783	1718	1681	1802	1700	174	524	500	1150	1	1	34790746	611	-9.44	4.09	12	0.14	-186.00	429.00	3520	20221101	-50.11	1210	20230131	45.12	2965	-40.78	20230425	1210	45.12	20230131	3520	-50.11	20221101	1210	45.12	20230131	0.27	N	019660	500	173 억	N	N	N	N
96	20231016	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1767	11	2	0.63	23603762	13618	17.46	1810	1810	1705	2280	1230	1756	1733.28	1601	1885	1820	1783	1718	1681	1802	1700	174	524	500	1150	1	1	34790746	615	-9.50	4.12	12	0.04	-186.00	429.00	3520	20221101	-49.80	1210	20230131	46.03	2965	-40.40	20230425	1210	46.03	20230131	3520	-49.80	20221101	1210	46.03	20230131	0.27	N	019660	500	173 억	N	N	N	N
97	20231016	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	0	3	0.00	465151	263	0.34	1810	1810	1756	2280	1230	1756	1768.63	-210	1885	1820	1783	1718	1681	1802	1700	174	524	500	1150	1	1	34790746	611	-9.44	4.09	12	0.00	-186.00	429.00	3520	20221101	-50.11	1210	20230131	45.12	2965	-40.78	20230425	1210	45.12	20230131	3520	-50.11	20221101	1210	45.12	20230131	0.27	N	019660	500	173 억	N	N	N	N
98	20231012	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	-3	5	-0.17	211612021	118463	122.47	1784	1841	1730	2315	1249	1784	1786.32	11107	1893	1838	1794	1739	1695	1866	1767	174	531	500	1170	1	1	34790746	620	-9.58	4.15	12	0.34	-186.00	429.00	3520	20221101	-49.40	1210	20230131	47.19	2965	-39.93	20230425	1210	47.19	20230131	3520	-49.40	20221101	1210	47.19	20230131	0.27	N	019660	500	173 억	N	N	N	N
99	20231012	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	16	2	0.90	195574550	109519	113.22	1784	1841	1730	2315	1249	1784	1785.76	11458	1893	1838	1794	1739	1695	1866	1767	174	531	500	1170	1	1	34790746	626	-9.68	4.20	12	0.31	-186.00	429.00	3520	20221101	-48.86	1210	20230131	48.76	2965	-39.29	20230425	1210	48.76	20230131	3520	-48.86	20221101	1210	48.76	20230131	0.27	N	019660	500	173 억	N	N	N	N
100	20231012	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	-7	5	-0.39	176019854	98563	101.89	1784	1841	1730	2315	1249	1784	1785.86	12139	1893	1838	1794	1739	1695	1866	1767	174	531	500	1170	1	1	34790746	618	-9.55	4.14	12	0.28	-186.00	429.00	3520	20221101	-49.52	1210	20230131	46.86	2965	-40.07	20230425	1210	46.86	20230131	3520	-49.52	20221101	1210	46.86	20230131	0.27	N	019660	500	173 억	N	N	N	N
101	20231012	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	16	2	0.90	171717201	96144	99.39	1784	1841	1730	2315	1249	1784	1786.04	12929	1893	1838	1794	1739	1695	1866	1767	174	531	500	1170	1	1	34790746	626	-9.68	4.20	12	0.28	-186.00	429.00	3520	20221101	-48.86	1210	20230131	48.76	2965	-39.29	20230425	1210	48.76	20230131	3520	-48.86	20221101	1210	48.76	20230131	0.27	N	019660	500	173 억	N	N	N	N
102	20231012	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	1	2	0.06	151710528	84899	87.77	1784	1841	1730	2315	1249	1784	1786.95	13355	1893	1838	1794	1739	1695	1866	1767	174	531	500	1170	1	1	34790746	621	-9.60	4.16	12	0.24	-186.00	429.00	3520	20221101	-49.29	1210	20230131	47.52	2965	-39.80	20230425	1210	47.52	20230131	3520	-49.29	20221101	1210	47.52	20230131	0.27	N	019660	500	173 억	N	N	N	N
103	20231012	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1805	21	2	1.18	117855331	65872	68.10	1784	1841	1730	2315	1249	1784	1789.16	9665	1893	1838	1794	1739	1695	1866	1767	174	531	500	1170	1	1	34790746	628	-9.70	4.21	12	0.19	-186.00	429.00	3520	20221101	-48.72	1210	20230131	49.17	2965	-39.12	20230425	1210	49.17	20230131	3520	-48.72	20221101	1210	49.17	20230131	0.27	N	019660	500	173 억	N	N	N	N
104	20231012	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	10	2	0.56	88004333	49142	50.80	1784	1841	1730	2315	1249	1784	1790.82	622	1893	1838	1794	1739	1695	1866	1767	174	531	500	1170	1	1	34790746	624	-9.65	4.18	12	0.14	-186.00	429.00	3520	20221101	-49.03	1210	20230131	48.26	2965	-39.49	20230425	1210	48.26	20230131	3520	-49.03	20221101	1210	48.26	20230131	0.27	N	019660	500	173 억	N	N	N	N
105	20231012	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	18	2	1.01	1595263	893	0.92	1784	1802	1784	2315	1249	1784	1786.41	262	1893	1838	1794	1739	1695	1866	1767	174	531	500	1170	1	1	34790746	627	-9.69	4.20	12	0.00	-186.00	429.00	3520	20221101	-48.81	1210	20230131	48.93	2965	-39.22	20230425	1210	48.93	20230131	3520	-48.81	20221101	1210	48.93	20230131	0.27	N	019660	500	173 억	N	N	N	N
106	20231011	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1784	34	2	1.94	172332480	95682	97.54	1750	1849	1750	2275	1225	1750	1801.10	15552	1940	1844	1797	1701	1654	1821	1678	174	525	500	1150	1	1	34790746	621	-9.59	4.16	12	0.28	-186.00	429.00	3520	20221101	-49.32	1210	20230131	47.44	2965	-39.83	20230425	1210	47.44	20230131	3520	-49.32	20221101	1210	47.44	20230131	0.27	N	019660	500	173 억	N	N	N	N
107	20231011	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	62	2	3.54	152207318	84421	86.06	1750	1849	1750	2275	1225	1750	1802.96	14247	1940	1844	1797	1701	1654	1821	1678	174	525	500	1150	1	1	34790746	630	-9.74	4.22	12	0.24	-186.00	429.00	3520	20221101	-48.52	1210	20230131	49.75	2965	-38.89	20230425	1210	49.75	20230131	3520	-48.52	20221101	1210	49.75	20230131	0.27	N	019660	500	173 억	N	N	N	N
108	20231011	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	64	2	3.66	150474684	83463	85.09	1750	1849	1750	2275	1225	1750	1802.89	14747	1940	1844	1797	1701	1654	1821	1678	174	525	500	1150	1	1	34790746	631	-9.75	4.23	12	0.24	-186.00	429.00	3520	20221101	-48.47	1210	20230131	49.92	2965	-38.82	20230425	1210	49.92	20230131	3520	-48.47	20221101	1210	49.92	20230131	0.27	N	019660	500	173 억	N	N	N	N
109	20231011	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	75	2	4.29	126053821	70003	71.36	1750	1849	1750	2275	1225	1750	1800.69	23484	1940	1844	1797	1701	1654	1821	1678	174	525	500	1150	1	1	34790746	635	-9.81	4.25	12	0.20	-186.00	429.00	3520	20221101	-48.15	1210	20230131	50.83	2965	-38.45	20230425	1210	50.83	20230131	3520	-48.15	20221101	1210	50.83	20230131	0.27	N	019660	500	173 억	N	N	N	N
110	20231011	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	81	2	4.63	122482617	68043	69.37	1750	1849	1750	2275	1225	1750	1800.08	23636	1940	1844	1797	1701	1654	1821	1678	174	525	500	1150	1	1	34790746	637	-9.84	4.27	12	0.20	-186.00	429.00	3520	20221101	-47.98	1210	20230131	51.32	2965	-38.25	20230425	1210	51.32	20230131	3520	-47.98	20221101	1210	51.32	20230131	0.27	N	019660	500	173 억	N	N	N	N
111	20231011	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1836	86	2	4.91	113898806	63328	64.56	1750	1849	1750	2275	1225	1750	1798.55	23227	1940	1844	1797	1701	1654	1821	1678	174	525	500	1150	1	1	34790746	639	-9.87	4.28	12	0.18	-186.00	429.00	3520	20221101	-47.84	1210	20230131	51.74	2965	-38.08	20230425	1210	51.74	20230131	3520	-47.84	20221101	1210	51.74	20230131	0.27	N	019660	500	173 억	N	N	N	N
112	20231011	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1794	44	2	2.51	52777634	29532	30.11	1750	1849	1750	2275	1225	1750	1787.13	18125	1940	1844	1797	1701	1654	1821	1678	174	525	500	1150	1	1	34790746	624	-9.65	4.18	12	0.08	-186.00	429.00	3520	20221101	-49.03	1210	20230131	48.26	2965	-39.49	20230425	1210	48.26	20230131	3520	-49.03	20221101	1210	48.26	20230131	0.27	N	019660	500	173 억	N	N	N	N
113	20231011	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1788	38	2	2.17	3852172	2192	2.23	1750	1793	1750	2275	1225	1750	1757.38	-1	1940	1844	1797	1701	1654	1821	1678	174	525	500	1150	1	1	34790746	622	-9.61	4.17	12	0.01	-186.00	429.00	3520	20221101	-49.20	1210	20230131	47.77	2965	-39.70	20230425	1210	47.77	20230131	3520	-49.20	20221101	1210	47.77	20230131	0.27	N	019660	500	173 억	N	N	N	N
114	20231010	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-75	5	-4.11	176635369	97877	63.45	1775	1893	1750	2370	1278	1825	1804.67	-9292	1925	1874	1817	1766	1709	1846	1738	174	545	500	1200	1	1	34790746	609	-9.41	4.08	12	0.28	-186.00	429.00	3520	20221101	-50.28	1210	20230131	44.63	2965	-40.98	20230425	1210	44.63	20230131	3520	-50.28	20221101	1210	44.63	20230131	0.27	N	019660	500	173 억	N	N	N	N
115	20231010	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1784	-41	5	-2.25	149290343	82368	53.39	1775	1893	1761	2370	1278	1825	1812.48	-9140	1925	1874	1817	1766	1709	1846	1738	174	545	500	1200	1	1	34790746	621	-9.59	4.16	12	0.24	-186.00	429.00	3520	20221101	-49.32	1210	20230131	47.44	2965	-39.83	20230425	1210	47.44	20230131	3520	-49.32	20221101	1210	47.44	20230131	0.27	N	019660	500	173 억	N	N	N	N
116	20231010	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	-32	5	-1.75	93696695	51115	33.13	1775	1893	1775	2370	1278	1825	1833.06	-13917	1925	1874	1817	1766	1709	1846	1738	174	545	500	1200	1	1	34790746	624	-9.64	4.18	12	0.15	-186.00	429.00	3520	20221101	-49.06	1210	20230131	48.18	2965	-39.53	20230425	1210	48.18	20230131	3520	-49.06	20221101	1210	48.18	20230131	0.27	N	019660	500	173 억	N	N	N	N
117	20231010	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	-34	5	-1.86	86249131	46981	30.45	1775	1893	1775	2370	1278	1825	1835.83	-12628	1925	1874	1817	1766	1709	1846	1738	174	545	500	1200	1	1	34790746	623	-9.63	4.17	12	0.14	-186.00	429.00	3520	20221101	-49.12	1210	20230131	48.02	2965	-39.60	20230425	1210	48.02	20230131	3520	-49.12	20221101	1210	48.02	20230131	0.27	N	019660	500	173 억	N	N	N	N
118	20231010	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1822	-3	5	-0.16	69243531	37593	24.37	1775	1893	1775	2370	1278	1825	1841.93	-9662	1925	1874	1817	1766	1709	1846	1738	174	545	500	1200	1	1	34790746	634	-9.80	4.25	12	0.11	-186.00	429.00	3520	20221101	-48.24	1210	20230131	50.58	2965	-38.55	20230425	1210	50.58	20230131	3520	-48.24	20221101	1210	50.58	20230131	0.27	N	019660	500	173 억	N	N	N	N
119	20231010	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1867	42	2	2.30	52476994	28506	18.48	1775	1893	1775	2370	1278	1825	1840.91	-4374	1925	1874	1817	1766	1709	1846	1738	174	545	500	1200	1	1	34790746	650	-10.04	4.35	12	0.08	-186.00	429.00	3520	20221101	-46.96	1210	20230131	54.30	2965	-37.03	20230425	1210	54.30	20230131	3520	-46.96	20221101	1210	54.30	20230131	0.27	N	019660	500	173 억	N	N	N	N
120	20231010	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1884	59	2	3.23	42930862	23396	15.17	1775	1893	1775	2370	1278	1825	1834.97	-2617	1925	1874	1817	1766	1709	1846	1738	174	545	500	1200	1	1	34790746	655	-10.13	4.39	12	0.07	-186.00	429.00	3520	20221101	-46.48	1210	20230131	55.70	2965	-36.46	20230425	1210	55.70	20230131	3520	-46.48	20221101	1210	55.70	20230131	0.27	N	019660	500	173 억	N	N	N	N
121	20231010	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	60	2	3.29	7085159	3812	2.47	1775	1893	1775	2370	1278	1825	1858.65	-2613	1925	1874	1817	1766	1709	1846	1738	174	545	500	1200	1	1	34790746	656	-10.13	4.39	12	0.01	-186.00	429.00	3520	20221101	-46.45	1210	20230131	55.79	2965	-36.42	20230425	1210	55.79	20230131	3520	-46.45	20221101	1210	55.79	20230131	0.27	N	019660	500	173 억	N	N	N	N
122	20231006	160303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	-7	5	-0.38	277683032	153766	133.90	1832	1868	1760	2380	1283	1832	1805.88	-8942	2018	1924	1862	1768	1706	1894	1738	174	548	500	1200	1	1	34790746	635	-9.81	4.25	12	0.44	-186.00	429.00	3520	20221101	-48.15	1210	20230131	50.83	2965	-38.45	20230425	1210	50.83	20230131	3520	-48.15	20221101	1210	50.83	20230131	0.27	N	019660	500	173 억	N	N	N	N
123	20231006	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	-9	5	-0.49	268052282	148481	129.29	1832	1868	1760	2380	1283	1832	1805.30	-5758	2018	1924	1862	1768	1706	1894	1738	174	548	500	1200	1	1	34790746	634	-9.80	4.25	12	0.43	-186.00	429.00	3520	20221101	-48.21	1210	20230131	50.66	2965	-38.52	20230425	1210	50.66	20230131	3520	-48.21	20221101	1210	50.66	20230131	0.27	N	019660	500	173 억	N	N	N	N
124	20231006	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1859	27	2	1.47	234671601	130121	113.31	1832	1868	1760	2380	1283	1832	1803.49	-4910	2018	1924	1862	1768	1706	1894	1738	174	548	500	1200	1	1	34790746	647	-9.99	4.33	12	0.37	-186.00	429.00	3520	20221101	-47.19	1210	20230131	53.64	2965	-37.30	20230425	1210	53.64	20230131	3520	-47.19	20221101	1210	53.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
125	20231006	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	-21	5	-1.15	199473821	110969	96.63	1832	1868	1760	2380	1283	1832	1797.56	-7103	2018	1924	1862	1768	1706	1894	1738	174	548	500	1200	1	1	34790746	630	-9.74	4.22	12	0.32	-186.00	429.00	3520	20221101	-48.55	1210	20230131	49.67	2965	-38.92	20230425	1210	49.67	20230131	3520	-48.55	20221101	1210	49.67	20230131	0.27	N	019660	500	173 억	N	N	N	N
126	20231006	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1789	-43	5	-2.35	115218604	64221	55.92	1832	1868	1760	2380	1283	1832	1794.10	-18566	2018	1924	1862	1768	1706	1894	1738	174	548	500	1200	1	1	34790746	622	-9.62	4.17	12	0.18	-186.00	429.00	3520	20221101	-49.18	1210	20230131	47.85	2965	-39.66	20230425	1210	47.85	20230131	3520	-49.18	20221101	1210	47.85	20230131	0.27	N	019660	500	173 억	N	N	N	N
127	20231006	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1784	-48	5	-2.62	90368230	50205	43.72	1832	1868	1760	2380	1283	1832	1799.98	-9664	2018	1924	1862	1768	1706	1894	1738	174	548	500	1200	1	1	34790746	621	-9.59	4.16	12	0.14	-186.00	429.00	3520	20221101	-49.32	1210	20230131	47.44	2965	-39.83	20230425	1210	47.44	20230131	3520	-49.32	20221101	1210	47.44	20230131	0.27	N	019660	500	173 억	N	N	N	N
128	20231006	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	-50	5	-2.73	70858629	39284	34.21	1832	1868	1760	2380	1283	1832	1803.75	-3729	2018	1924	1862	1768	1706	1894	1738	174	548	500	1200	1	1	34790746	620	-9.58	4.15	12	0.11	-186.00	429.00	3520	20221101	-49.38	1210	20230131	47.27	2965	-39.90	20230425	1210	47.27	20230131	3520	-49.38	20221101	1210	47.27	20230131	0.27	N	019660	500	173 억	N	N	N	N
129	20231006	090252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1832	0	3	0.00	5496	3	0.00	1832	1832	1832	2380	1283	1832	1832.00	0	2018	1924	1862	1768	1706	1894	1738	174	548	500	1200	1	1	34790746	637	-9.85	4.27	12	0.00	-186.00	429.00	3520	20221101	-47.95	1210	20230131	51.40	2965	-38.21	20230425	1210	51.40	20230131	3520	-47.95	20221101	1210	51.40	20230131	0.27	N	019660	500	173 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History