KissMeData/001000/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1661	-3	5	-0.18	202597687	120359	270.00	1661	1735	1651	2160	1165	1664	1683.28	4.07	21659	1740	1701	1647	1608	1554	1675	1582	24	496	100	1190	1	1	24277540	403	-1661.00	2.62	12	0.50	-1.00	634.00	2530	20230421	-34.35	1593	20231030	4.27	2530	-34.35	20230421	1593	4.27	20231030	2530	-34.35	20230421	1593	4.27	20231030	0.80	N	001000	100	24 억	988958	N	N	N	N
3	20231031	150115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1662	-2	5	-0.12	189726533	112588	252.57	1661	1735	1651	2160	1165	1664	1685.14	4.07	21395	1740	1701	1647	1608	1554	1675	1582	24	496	100	1190	1	1	24277540	403	-1662.00	2.62	12	0.46	-1.00	634.00	2530	20230421	-34.31	1593	20231030	4.33	2530	-34.31	20230421	1593	4.33	20231030	2530	-34.31	20230421	1593	4.33	20231030	0.80	N	001000	100	24 억	988958	N	N	N	N
4	20231031	140114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1669	5	2	0.30	182337580	108150	242.61	1661	1735	1651	2160	1165	1664	1685.97	4.07	23140	1740	1701	1647	1608	1554	1675	1582	24	496	100	1190	1	1	24277540	405	-1669.00	2.63	12	0.45	-1.00	634.00	2530	20230421	-34.03	1593	20231030	4.77	2530	-34.03	20230421	1593	4.77	20231030	2530	-34.03	20230421	1593	4.77	20231030	0.80	N	001000	100	24 억	988958	N	N	N	N
5	20231031	130115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1664	0	3	0.00	179530323	106467	238.84	1661	1735	1651	2160	1165	1664	1686.25	4.07	23068	1740	1701	1647	1608	1554	1675	1582	24	496	100	1190	1	1	24277540	404	-1664.00	2.62	12	0.44	-1.00	634.00	2530	20230421	-34.23	1593	20231030	4.46	2530	-34.23	20230421	1593	4.46	20231030	2530	-34.23	20230421	1593	4.46	20231030	0.80	N	001000	100	24 억	988958	N	N	N	N
6	20231031	120114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1669	5	2	0.30	177953238	105517	236.71	1661	1735	1651	2160	1165	1664	1686.49	4.07	23257	1740	1701	1647	1608	1554	1675	1582	24	496	100	1190	1	1	24277540	405	-1669.00	2.63	12	0.43	-1.00	634.00	2530	20230421	-34.03	1593	20231030	4.77	2530	-34.03	20230421	1593	4.77	20231030	2530	-34.03	20230421	1593	4.77	20231030	0.80	N	001000	100	24 억	988958	N	N	N	N
7	20231031	110114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1663	-1	5	-0.06	157384680	93165	209.00	1661	1735	1655	2160	1165	1664	1689.31	4.07	24185	1740	1701	1647	1608	1554	1675	1582	24	496	100	1190	1	1	24277540	404	-1663.00	2.62	12	0.38	-1.00	634.00	2530	20230421	-34.27	1593	20231030	4.39	2530	-34.27	20230421	1593	4.39	20231030	2530	-34.27	20230421	1593	4.39	20231030	0.80	N	001000	100	24 억	988958	N	N	N	N
8	20231031	100115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1661	-3	5	-0.18	24048896	14469	32.46	1661	1679	1659	2160	1165	1664	1662.10	4.07	10654	1740	1701	1647	1608	1554	1675	1582	24	496	100	1190	1	1	24277540	403	-1661.00	2.62	12	0.06	-1.00	634.00	2530	20230421	-34.35	1593	20231030	4.27	2530	-34.35	20230421	1593	4.27	20231030	2530	-34.35	20230421	1593	4.27	20231030	0.80	N	001000	100	24 억	988958	N	N	N	N
9	20231031	090114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1661	-3	5	-0.18	908569	547	1.23	1661	1663	1661	2160	1165	1664	1661.00	4.07	-68	1740	1701	1647	1608	1554	1675	1582	24	496	100	1190	1	1	24277540	403	-1661.00	2.62	12	0.00	-1.00	634.00	2530	20230421	-34.35	1593	20231030	4.27	2530	-34.35	20230421	1593	4.27	20231030	2530	-34.35	20230421	1593	4.27	20231030	0.80	N	001000	100	24 억	988958	N	N	N	N
10	20231030	160114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1664	-7	5	-0.42	73601330	44577	82.57	1686	1686	1593	2170	1170	1671	1651.11	4.06	4332	1710	1690	1672	1652	1634	1700	1662	24	499	100	1200	1	1	24277540	404	-1664.00	2.62	12	0.18	-1.00	634.00	2530	20230421	-34.23	1593	20231030	4.46	2530	-34.23	20230421	1593	4.46	20231030	2530	-34.23	20230421	1593	4.46	20231030	0.81	N	001000	100	24 억	985033	N	N	N	N
11	20231030	150113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1664	-7	5	-0.42	65500863	39691	73.52	1686	1686	1593	2170	1170	1671	1650.27	4.06	3042	1710	1690	1672	1652	1634	1700	1662	24	499	100	1200	1	1	24277540	404	-1664.00	2.62	12	0.16	-1.00	634.00	2530	20230421	-34.23	1593	20231030	4.46	2530	-34.23	20230421	1593	4.46	20231030	2530	-34.23	20230421	1593	4.46	20231030	0.81	N	001000	100	24 억	985033	N	N	N	N
12	20231030	140114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1666	-5	5	-0.30	63055123	38222	70.79	1686	1686	1593	2170	1170	1671	1649.71	4.06	2572	1710	1690	1672	1652	1634	1700	1662	24	499	100	1200	1	1	24277540	404	-1666.00	2.63	12	0.16	-1.00	634.00	2530	20230421	-34.15	1593	20231030	4.58	2530	-34.15	20230421	1593	4.58	20231030	2530	-34.15	20230421	1593	4.58	20231030	0.81	N	001000	100	24 억	985033	N	N	N	N
13	20231030	130114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1661	-10	5	-0.60	51906790	31536	58.41	1686	1686	1593	2170	1170	1671	1645.95	4.06	1362	1710	1690	1672	1652	1634	1700	1662	24	499	100	1200	1	1	24277540	403	-1661.00	2.62	12	0.13	-1.00	634.00	2530	20230421	-34.35	1593	20231030	4.27	2530	-34.35	20230421	1593	4.27	20231030	2530	-34.35	20230421	1593	4.27	20231030	0.81	N	001000	100	24 억	985033	N	N	N	N
14	20231030	120113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1652	-19	5	-1.14	41387476	25200	46.68	1686	1686	1593	2170	1170	1671	1642.36	4.06	1303	1710	1690	1672	1652	1634	1700	1662	24	499	100	1200	1	1	24277540	401	-1652.00	2.61	12	0.10	-1.00	634.00	2530	20230421	-34.70	1593	20231030	3.70	2530	-34.70	20230421	1593	3.70	20231030	2530	-34.70	20230421	1593	3.70	20231030	0.81	N	001000	100	24 억	985033	N	N	N	N
15	20231030	110114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1638	-33	5	-1.97	34231780	20858	38.63	1686	1686	1593	2170	1170	1671	1641.18	4.06	228	1710	1690	1672	1652	1634	1700	1662	24	499	100	1200	1	1	24277540	398	-1638.00	2.58	12	0.09	-1.00	634.00	2530	20230421	-35.26	1593	20231030	2.82	2530	-35.26	20230421	1593	2.82	20231030	2530	-35.26	20230421	1593	2.82	20231030	0.81	N	001000	100	24 억	985033	N	N	N	N
16	20231030	100113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1646	-25	5	-1.50	21875902	13331	24.69	1686	1686	1593	2170	1170	1671	1640.98	4.06	-305	1710	1690	1672	1652	1634	1700	1662	24	499	100	1200	1	1	24277540	400	-1646.00	2.60	12	0.05	-1.00	634.00	2530	20230421	-34.94	1593	20231030	3.33	2530	-34.94	20230421	1593	3.33	20231030	2530	-34.94	20230421	1593	3.33	20231030	0.81	N	001000	100	24 억	985033	N	N	N	N
17	20231030	090113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1658	-13	5	-0.78	10894300	6672	12.36	1686	1686	1593	2170	1170	1671	1632.84	4.06	-219	1710	1690	1672	1652	1634	1700	1662	24	499	100	1200	1	1	24277540	403	-1658.00	2.62	12	0.03	-1.00	634.00	2530	20230421	-34.47	1593	20231030	4.08	2530	-34.47	20230421	1593	4.08	20231030	2530	-34.47	20230421	1593	4.08	20231030	0.81	N	001000	100	24 억	985033	N	N	N	N
18	20231027	160113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1671	5	2	0.30	89569458	53687	11.24	1666	1692	1654	2165	1167	1666	1668.39	4.05	1776	1902	1783	1724	1605	1546	1754	1576	24	499	100	1190	1	1	24277540	406	-1671.00	2.64	12	0.22	-1.00	634.00	2530	20230421	-33.95	1598	20231024	4.57	2530	-33.95	20230421	1598	4.57	20231024	2530	-33.95	20230421	1598	4.57	20231024	0.83	N	001000	100	24 억	983000	N	N	N	N
19	20231027	150113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1663	-3	5	-0.18	83403981	49988	10.47	1666	1692	1654	2165	1167	1666	1668.51	4.05	2978	1902	1783	1724	1605	1546	1754	1576	24	499	100	1190	1	1	24277540	404	-1663.00	2.62	12	0.21	-1.00	634.00	2530	20230421	-34.27	1598	20231024	4.07	2530	-34.27	20230421	1598	4.07	20231024	2530	-34.27	20230421	1598	4.07	20231024	0.83	N	001000	100	24 억	983000	N	N	N	N
20	20231027	140113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1658	-8	5	-0.48	70233576	42039	8.80	1666	1692	1657	2165	1167	1666	1670.74	4.05	3794	1902	1783	1724	1605	1546	1754	1576	24	499	100	1190	1	1	24277540	403	-1658.00	2.62	12	0.17	-1.00	634.00	2530	20230421	-34.47	1598	20231024	3.75	2530	-34.47	20230421	1598	3.75	20231024	2530	-34.47	20230421	1598	3.75	20231024	0.83	N	001000	100	24 억	983000	N	N	N	N
21	20231027	130113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1659	-7	5	-0.42	51794312	31026	6.50	1666	1692	1657	2165	1167	1666	1669.45	4.05	-663	1902	1783	1724	1605	1546	1754	1576	24	499	100	1190	1	1	24277540	403	-1659.00	2.62	12	0.13	-1.00	634.00	2530	20230421	-34.43	1598	20231024	3.82	2530	-34.43	20230421	1598	3.82	20231024	2530	-34.43	20230421	1598	3.82	20231024	0.83	N	001000	100	24 억	983000	N	N	N	N
22	20231027	120113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	7	2	0.42	31066889	18572	3.89	1666	1692	1660	2165	1167	1666	1673.01	4.05	-532	1902	1783	1724	1605	1546	1754	1576	24	499	100	1190	1	1	24277540	406	-1673.00	2.64	12	0.08	-1.00	634.00	2530	20230421	-33.87	1598	20231024	4.69	2530	-33.87	20230421	1598	4.69	20231024	2530	-33.87	20230421	1598	4.69	20231024	0.83	N	001000	100	24 억	983000	N	N	N	N
23	20231027	110113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1684	18	2	1.08	21779638	13027	2.73	1666	1692	1660	2165	1167	1666	1672.17	4.05	-533	1902	1783	1724	1605	1546	1754	1576	24	499	100	1190	1	1	24277540	409	-1684.00	2.66	12	0.05	-1.00	634.00	2530	20230421	-33.44	1598	20231024	5.38	2530	-33.44	20230421	1598	5.38	20231024	2530	-33.44	20230421	1598	5.38	20231024	0.83	N	001000	100	24 억	983000	N	N	N	N
24	20231027	100113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	7	2	0.42	20339753	12167	2.55	1666	1692	1660	2165	1167	1666	1672.01	4.05	-551	1902	1783	1724	1605	1546	1754	1576	24	499	100	1190	1	1	24277540	406	-1673.00	2.64	12	0.05	-1.00	634.00	2530	20230421	-33.87	1598	20231024	4.69	2530	-33.87	20230421	1598	4.69	20231024	2530	-33.87	20230421	1598	4.69	20231024	0.83	N	001000	100	24 억	983000	N	N	N	N
25	20231027	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1669	3	2	0.18	5859772	3521	0.74	1666	1669	1660	2165	1167	1666	1663.87	4.05	837	1902	1783	1724	1605	1546	1754	1576	24	499	100	1190	1	1	24277540	405	-1669.00	2.63	12	0.01	-1.00	634.00	2530	20230421	-34.03	1598	20231024	4.44	2530	-34.03	20230421	1598	4.44	20231024	2530	-34.03	20230421	1598	4.44	20231024	0.83	N	001000	100	24 억	983000	N	N	N	N
26	20231026	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1666	-42	5	-2.46	823852292	472954	918.66	1740	1843	1665	2220	1196	1708	1742.02	4.30	-61384	1744	1725	1700	1681	1656	1735	1691	24	512	100	1220	1	1	24277540	404	-1666.00	2.63	12	1.95	-1.00	634.00	2530	20230421	-34.15	1598	20231024	4.26	2530	-34.15	20230421	1598	4.26	20231024	2530	-34.15	20230421	1598	4.26	20231024	0.86	N	001000	100	24 억	1044089	N	N	N	N
27	20231026	150113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1670	-38	5	-2.22	811364904	465462	904.11	1740	1843	1666	2220	1196	1708	1743.14	4.30	-61030	1744	1725	1700	1681	1656	1735	1691	24	512	100	1220	1	1	24277540	405	-1670.00	2.63	12	1.92	-1.00	634.00	2530	20230421	-33.99	1598	20231024	4.51	2530	-33.99	20230421	1598	4.51	20231024	2530	-33.99	20230421	1598	4.51	20231024	0.86	N	001000	100	24 억	1044089	N	N	N	N
28	20231026	140113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1672	-36	5	-2.11	791911397	453816	881.49	1740	1843	1672	2220	1196	1708	1745.01	4.30	-58072	1744	1725	1700	1681	1656	1735	1691	24	512	100	1220	1	1	24277540	406	-1672.00	2.64	12	1.87	-1.00	634.00	2530	20230421	-33.91	1598	20231024	4.63	2530	-33.91	20230421	1598	4.63	20231024	2530	-33.91	20230421	1598	4.63	20231024	0.86	N	001000	100	24 억	1044089	N	N	N	N
29	20231026	130112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1678	-30	5	-1.76	767960325	439526	853.73	1740	1843	1674	2220	1196	1708	1747.25	4.30	-57595	1744	1725	1700	1681	1656	1735	1691	24	512	100	1220	1	1	24277540	407	-1678.00	2.65	12	1.81	-1.00	634.00	2530	20230421	-33.68	1598	20231024	5.01	2530	-33.68	20230421	1598	5.01	20231024	2530	-33.68	20230421	1598	5.01	20231024	0.86	N	001000	100	24 억	1044089	N	N	N	N
30	20231026	120113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1675	-33	5	-1.93	186239900	108787	211.31	1740	1756	1674	2220	1196	1708	1711.97	4.30	-11857	1744	1725	1700	1681	1656	1735	1691	24	512	100	1220	1	1	24277540	407	-1675.00	2.64	12	0.45	-1.00	634.00	2530	20230421	-33.79	1598	20231024	4.82	2530	-33.79	20230421	1598	4.82	20231024	2530	-33.79	20230421	1598	4.82	20231024	0.86	N	001000	100	24 억	1044089	N	N	N	N
31	20231026	110113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1680	-28	5	-1.64	130178249	75754	147.14	1740	1756	1680	2220	1196	1708	1718.43	4.30	-13775	1744	1725	1700	1681	1656	1735	1691	24	512	100	1220	1	1	24277540	408	-1680.00	2.65	12	0.31	-1.00	634.00	2530	20230421	-33.60	1598	20231024	5.13	2530	-33.60	20230421	1598	5.13	20231024	2530	-33.60	20230421	1598	5.13	20231024	0.86	N	001000	100	24 억	1044089	N	N	N	N
32	20231026	100113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	-7	5	-0.41	104356038	60445	117.41	1740	1756	1689	2220	1196	1708	1726.46	4.30	-11696	1744	1725	1700	1681	1656	1735	1691	24	512	100	1220	1	1	24277540	413	-1701.00	2.68	12	0.25	-1.00	634.00	2530	20230421	-32.77	1598	20231024	6.45	2530	-32.77	20230421	1598	6.45	20231024	2530	-32.77	20230421	1598	6.45	20231024	0.86	N	001000	100	24 억	1044089	N	N	N	N
33	20231026	090113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1742	34	2	1.99	16788436	9613	18.67	1740	1756	1740	2220	1196	1708	1746.43	4.30	95	1744	1725	1700	1681	1656	1735	1691	24	512	100	1220	1	1	24277540	423	-1742.00	2.75	12	0.04	-1.00	634.00	2530	20230421	-31.15	1598	20231024	9.01	2530	-31.15	20230421	1598	9.01	20231024	2530	-31.15	20230421	1598	9.01	20231024	0.86	N	001000	100	24 억	1044089	N	N	N	N
34	20231025	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1708	43	2	2.58	84213938	49508	20.47	1675	1719	1675	2160	1166	1665	1700.98	4.24	15545	1803	1734	1666	1597	1529	1768	1631	24	495	100	1190	1	1	24277540	415	-1708.00	2.69	12	0.20	-1.00	634.00	2530	20230421	-32.49	1598	20231024	6.88	2530	-32.49	20230421	1598	6.88	20231024	2530	-32.49	20230421	1598	6.88	20231024	0.90	N	001000	100	24 억	1028544	N	N	N	N
35	20231025	150113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	36	2	2.16	74523602	43812	18.11	1675	1719	1675	2160	1166	1665	1700.99	4.24	14206	1803	1734	1666	1597	1529	1768	1631	24	495	100	1190	1	1	24277540	413	-1701.00	2.68	12	0.18	-1.00	634.00	2530	20230421	-32.77	1598	20231024	6.45	2530	-32.77	20230421	1598	6.45	20231024	2530	-32.77	20230421	1598	6.45	20231024	0.90	N	001000	100	24 억	1028544	N	N	N	N
36	20231025	140112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1702	37	2	2.22	59803873	35164	14.54	1675	1719	1675	2160	1166	1665	1700.71	4.24	11335	1803	1734	1666	1597	1529	1768	1631	24	495	100	1190	1	1	24277540	413	-1702.00	2.68	12	0.14	-1.00	634.00	2530	20230421	-32.73	1598	20231024	6.51	2530	-32.73	20230421	1598	6.51	20231024	2530	-32.73	20230421	1598	6.51	20231024	0.90	N	001000	100	24 억	1028544	N	N	N	N
37	20231025	130113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1708	43	2	2.58	51725976	30435	12.58	1675	1719	1675	2160	1166	1665	1699.56	4.24	9983	1803	1734	1666	1597	1529	1768	1631	24	495	100	1190	1	1	24277540	415	-1708.00	2.69	12	0.13	-1.00	634.00	2530	20230421	-32.49	1598	20231024	6.88	2530	-32.49	20230421	1598	6.88	20231024	2530	-32.49	20230421	1598	6.88	20231024	0.90	N	001000	100	24 억	1028544	N	N	N	N
38	20231025	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1715	50	2	3.00	35840669	21077	8.71	1675	1719	1675	2160	1166	1665	1700.46	4.24	4817	1803	1734	1666	1597	1529	1768	1631	24	495	100	1190	1	1	24277540	416	-1715.00	2.71	12	0.09	-1.00	634.00	2530	20230421	-32.21	1598	20231024	7.32	2530	-32.21	20230421	1598	7.32	20231024	2530	-32.21	20230421	1598	7.32	20231024	0.90	N	001000	100	24 억	1028544	N	N	N	N
39	20231025	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1709	44	2	2.64	32011242	18840	7.79	1675	1719	1675	2160	1166	1665	1699.11	4.24	4098	1803	1734	1666	1597	1529	1768	1631	24	495	100	1190	1	1	24277540	415	-1709.00	2.70	12	0.08	-1.00	634.00	2530	20230421	-32.45	1598	20231024	6.95	2530	-32.45	20230421	1598	6.95	20231024	2530	-32.45	20230421	1598	6.95	20231024	0.90	N	001000	100	24 억	1028544	N	N	N	N
40	20231025	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1712	47	2	2.82	19697393	11611	4.80	1675	1719	1675	2160	1166	1665	1696.44	4.24	2709	1803	1734	1666	1597	1529	1768	1631	24	495	100	1190	1	1	24277540	416	-1712.00	2.70	12	0.05	-1.00	634.00	2530	20230421	-32.33	1598	20231024	7.13	2530	-32.33	20230421	1598	7.13	20231024	2530	-32.33	20230421	1598	7.13	20231024	0.90	N	001000	100	24 억	1028544	N	N	N	N
41	20231025	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	30	2	1.80	1373565	820	0.34	1675	1695	1675	2160	1166	1665	1675.08	4.24	0	1803	1734	1666	1597	1529	1768	1631	24	495	100	1190	1	1	24277540	412	-1695.00	2.67	12	0.00	-1.00	634.00	2530	20230421	-33.00	1598	20231024	6.07	2530	-33.00	20230421	1598	6.07	20231024	2530	-33.00	20230421	1598	6.07	20231024	0.90	N	001000	100	24 억	1028544	N	N	N	N
42	20231024	160111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1665	9	2	0.54	400777971	241788	124.01	1655	1735	1598	2150	1160	1656	1657.56	4.22	3988	1761	1708	1659	1606	1557	1684	1582	24	494	100	1190	1	1	24277540	404	-1665.00	2.63	12	1.00	-1.00	634.00	2530	20230421	-34.19	1598	20231024	4.19	2530	-34.19	20230421	1598	4.19	20231024	2530	-34.19	20230421	1598	4.19	20231024	0.93	N	001000	100	24 억	1024556	N	N	N	N
43	20231024	150112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1689	33	2	1.99	359945407	217249	111.42	1655	1735	1598	2150	1160	1656	1656.83	4.22	2722	1761	1708	1659	1606	1557	1684	1582	24	494	100	1190	1	1	24277540	410	-1689.00	2.66	12	0.89	-1.00	634.00	2530	20230421	-33.24	1598	20231024	5.69	2530	-33.24	20230421	1598	5.69	20231024	2530	-33.24	20230421	1598	5.69	20231024	0.93	N	001000	100	24 억	1024556	N	N	N	N
44	20231024	140112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1688	32	2	1.93	335633373	202789	104.01	1655	1735	1598	2150	1160	1656	1655.09	4.22	971	1761	1708	1659	1606	1557	1684	1582	24	494	100	1190	1	1	24277540	410	-1688.00	2.66	12	0.84	-1.00	634.00	2530	20230421	-33.28	1598	20231024	5.63	2530	-33.28	20230421	1598	5.63	20231024	2530	-33.28	20230421	1598	5.63	20231024	0.93	N	001000	100	24 억	1024556	N	N	N	N
45	20231024	130113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1675	19	2	1.15	320714816	193848	99.42	1655	1735	1598	2150	1160	1656	1654.47	4.22	867	1761	1708	1659	1606	1557	1684	1582	24	494	100	1190	1	1	24277540	407	-1675.00	2.64	12	0.80	-1.00	634.00	2530	20230421	-33.79	1598	20231024	4.82	2530	-33.79	20230421	1598	4.82	20231024	2530	-33.79	20230421	1598	4.82	20231024	0.93	N	001000	100	24 억	1024556	N	N	N	N
46	20231024	120113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1640	-16	5	-0.97	304420335	184040	94.39	1655	1735	1598	2150	1160	1656	1654.10	4.22	956	1761	1708	1659	1606	1557	1684	1582	24	494	100	1190	1	1	24277540	398	-1640.00	2.59	12	0.76	-1.00	634.00	2530	20230421	-35.18	1598	20231024	2.63	2530	-35.18	20230421	1598	2.63	20231024	2530	-35.18	20230421	1598	2.63	20231024	0.93	N	001000	100	24 억	1024556	N	N	N	N
47	20231024	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	-35	5	-2.11	239612386	143970	73.84	1655	1735	1617	2150	1160	1656	1664.32	4.22	2198	1761	1708	1659	1606	1557	1684	1582	24	494	100	1190	1	1	24277540	394	-1621.00	2.56	12	0.59	-1.00	634.00	2530	20230421	-35.93	1610	20231023	0.68	2530	-35.93	20230421	1610	0.68	20231023	2530	-35.93	20230421	1610	0.68	20231023	0.93	N	001000	100	24 억	1024556	N	N	N	N
48	20231024	100113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1629	-27	5	-1.63	34214922	20728	10.63	1655	1672	1625	2150	1160	1656	1650.66	4.22	-5890	1761	1708	1659	1606	1557	1684	1582	24	494	100	1190	1	1	24277540	395	-1629.00	2.57	12	0.09	-1.00	634.00	2530	20230421	-35.61	1610	20231023	1.18	2530	-35.61	20230421	1610	1.18	20231023	2530	-35.61	20230421	1610	1.18	20231023	0.93	N	001000	100	24 억	1024556	N	N	N	N
49	20231024	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1655	-1	5	-0.06	3060095	1849	0.95	1655	1655	1655	2150	1160	1656	1655.00	4.22	79	1761	1708	1659	1606	1557	1684	1582	24	494	100	1190	1	1	24277540	402	-1655.00	2.61	12	0.01	-1.00	634.00	2530	20230421	-34.58	1610	20231023	2.80	2530	-34.58	20230421	1610	2.80	20231023	2530	-34.58	20230421	1610	2.80	20231023	0.93	N	001000	100	24 억	1024556	N	N	N	N
50	20231023	160112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1656	-61	5	-3.55	325273519	194858	14.36	1703	1712	1610	2230	1202	1717	1669.29	4.18	10192	1963	1839	1777	1653	1591	1809	1623	24	513	100	1230	1	1	24277540	402	-1656.00	2.61	12	0.80	-1.00	634.00	2530	20230421	-34.55	1610	20231023	2.86	2530	-34.55	20230421	1610	2.86	20231023	2530	-34.55	20230421	1610	2.86	20231023	0.88	N	001000	100	24 억	1014364	N	N	N	N
51	20231023	150112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1666	-51	5	-2.97	272591777	163080	12.02	1703	1712	1610	2230	1202	1717	1671.50	4.18	11954	1963	1839	1777	1653	1591	1809	1623	24	513	100	1230	1	1	24277540	404	-1666.00	2.63	12	0.67	-1.00	634.00	2530	20230421	-34.15	1610	20231023	3.48	2530	-34.15	20230421	1610	3.48	20231023	2530	-34.15	20230421	1610	3.48	20231023	0.88	N	001000	100	24 억	1014364	N	N	N	N
52	20231023	140112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1664	-53	5	-3.09	252793928	151172	11.14	1703	1712	1610	2230	1202	1717	1672.20	4.18	9980	1963	1839	1777	1653	1591	1809	1623	24	513	100	1230	1	1	24277540	404	-1664.00	2.62	12	0.62	-1.00	634.00	2530	20230421	-34.23	1610	20231023	3.35	2530	-34.23	20230421	1610	3.35	20231023	2530	-34.23	20230421	1610	3.35	20231023	0.88	N	001000	100	24 억	1014364	N	N	N	N
53	20231023	130112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1663	-54	5	-3.15	202660705	121155	8.93	1703	1712	1610	2230	1202	1717	1672.71	4.18	8466	1963	1839	1777	1653	1591	1809	1623	24	513	100	1230	1	1	24277540	404	-1663.00	2.62	12	0.50	-1.00	634.00	2530	20230421	-34.27	1610	20231023	3.29	2530	-34.27	20230421	1610	3.29	20231023	2530	-34.27	20230421	1610	3.29	20231023	0.88	N	001000	100	24 억	1014364	N	N	N	N
54	20231023	120111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1678	-39	5	-2.27	182970950	109329	8.06	1703	1712	1610	2230	1202	1717	1673.55	4.18	9085	1963	1839	1777	1653	1591	1809	1623	24	513	100	1230	1	1	24277540	407	-1678.00	2.65	12	0.45	-1.00	634.00	2530	20230421	-33.68	1610	20231023	4.22	2530	-33.68	20230421	1610	4.22	20231023	2530	-33.68	20230421	1610	4.22	20231023	0.88	N	001000	100	24 억	1014364	N	N	N	N
55	20231023	110111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1674	-43	5	-2.50	155073760	92652	6.83	1703	1712	1610	2230	1202	1717	1673.69	4.18	7844	1963	1839	1777	1653	1591	1809	1623	24	513	100	1230	1	1	24277540	406	-1674.00	2.64	12	0.38	-1.00	634.00	2530	20230421	-33.83	1610	20231023	3.98	2530	-33.83	20230421	1610	3.98	20231023	2530	-33.83	20230421	1610	3.98	20231023	0.88	N	001000	100	24 억	1014364	N	N	N	N
56	20231023	100112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1668	-49	5	-2.85	128077742	76544	5.64	1703	1712	1610	2230	1202	1717	1673.21	4.18	4109	1963	1839	1777	1653	1591	1809	1623	24	513	100	1230	1	1	24277540	405	-1668.00	2.63	12	0.32	-1.00	634.00	2530	20230421	-34.07	1610	20231023	3.60	2530	-34.07	20230421	1610	3.60	20231023	2530	-34.07	20230421	1610	3.60	20231023	0.88	N	001000	100	24 억	1014364	N	N	N	N
57	20231023	090112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1610	-107	5	-6.23	18826104	11284	0.83	1703	1706	1610	2230	1202	1717	1668.04	4.18	178	1963	1839	1777	1653	1591	1809	1623	24	513	100	1230	1	1	24277540	391	-1610.00	2.54	12	0.05	-1.00	634.00	2530	20230421	-36.36	1610	20231023	0.00	2530	-36.36	20230421	1610	0.00	20231023	2530	-36.36	20230421	1610	0.00	20231023	0.88	N	001000	100	24 억	1014364	Y	N	N	N
58	20231020	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1717	-43	5	-2.44	2473348163	1350057	21.23	1815	1901	1715	2285	1232	1760	1832.19	3.96	52485	2206	1983	1852	1629	1498	1937	1583	24	525	100	1260	1	1	24277540	417	-1717.00	2.71	12	5.56	-1.00	634.00	2530	20230421	-32.13	1666	20231018	3.06	2530	-32.13	20230421	1666	3.06	20231018	2530	-32.13	20230421	1666	3.06	20231018	0.93	N	001000	100	24 억	961879	N	N	N	N
59	20231020	150112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1726	-34	5	-1.93	2426560118	1322854	20.80	1815	1901	1715	2285	1232	1760	1834.37	3.96	61715	2206	1983	1852	1629	1498	1937	1583	24	525	100	1260	1	1	24277540	419	-1726.00	2.72	12	5.45	-1.00	634.00	2530	20230421	-31.78	1666	20231018	3.60	2530	-31.78	20230421	1666	3.60	20231018	2530	-31.78	20230421	1666	3.60	20231018	0.93	N	001000	100	24 억	961879	N	N	N	N
60	20231020	140112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1721	-39	5	-2.22	2385516224	1299029	20.43	1815	1901	1715	2285	1232	1760	1836.42	3.96	65428	2206	1983	1852	1629	1498	1937	1583	24	525	100	1260	1	1	24277540	418	-1721.00	2.71	12	5.35	-1.00	634.00	2530	20230421	-31.98	1666	20231018	3.30	2530	-31.98	20230421	1666	3.30	20231018	2530	-31.98	20230421	1666	3.30	20231018	0.93	N	001000	100	24 억	961879	N	N	N	N
61	20231020	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1768	8	2	0.45	2197275212	1190850	18.73	1815	1901	1760	2285	1232	1760	1845.17	3.96	59959	2206	1983	1852	1629	1498	1937	1583	24	525	100	1260	1	1	24277540	429	-1768.00	2.79	12	4.91	-1.00	634.00	2530	20230421	-30.12	1666	20231018	6.12	2530	-30.12	20230421	1666	6.12	20231018	2530	-30.12	20230421	1666	6.12	20231018	0.93	N	001000	100	24 억	961879	N	N	N	N
62	20231020	120111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1783	23	2	1.31	2094869440	1133039	17.82	1815	1901	1761	2285	1232	1760	1848.94	3.96	64837	2206	1983	1852	1629	1498	1937	1583	24	525	100	1260	1	1	24277540	433	-1783.00	2.81	12	4.67	-1.00	634.00	2530	20230421	-29.53	1666	20231018	7.02	2530	-29.53	20230421	1666	7.02	20231018	2530	-29.53	20230421	1666	7.02	20231018	0.93	N	001000	100	24 억	961879	N	N	N	N
63	20231020	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1815	55	2	3.12	1981986645	1070515	16.84	1815	1901	1761	2285	1232	1760	1851.48	3.96	63798	2206	1983	1852	1629	1498	1937	1583	24	525	100	1260	1	1	24277540	441	-1815.00	2.86	12	4.41	-1.00	634.00	2530	20230421	-28.26	1666	20231018	8.94	2530	-28.26	20230421	1666	8.94	20231018	2530	-28.26	20230421	1666	8.94	20231018	0.93	N	001000	100	24 억	961879	N	N	N	N
64	20231020	100111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	70	2	3.98	1773310741	956272	15.04	1815	1901	1761	2285	1232	1760	1854.46	3.96	61749	2206	1983	1852	1629	1498	1937	1583	24	525	100	1260	1	1	24277540	444	-1830.00	2.89	12	3.94	-1.00	634.00	2530	20230421	-27.67	1666	20231018	9.84	2530	-27.67	20230421	1666	9.84	20231018	2530	-27.67	20230421	1666	9.84	20231018	0.93	N	001000	100	24 억	961879	N	N	N	N
65	20231020	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1795	35	2	1.99	22840922	12657	0.20	1815	1815	1774	2285	1232	1760	1806.67	3.96	-2535	2206	1983	1852	1629	1498	1937	1583	24	525	100	1260	1	1	24277540	436	-1795.00	2.83	12	0.05	-1.00	634.00	2530	20230421	-29.05	1666	20231018	7.74	2530	-29.05	20230421	1666	7.74	20231018	2530	-29.05	20230421	1666	7.74	20231018	0.93	N	001000	100	24 억	961879	N	N	N	N
66	20231019	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	0	3	0.00	12239424128	6344993	17044.52	1760	2075	1721	2285	1232	1760	1929.02	4.44	-115418	1873	1816	1741	1684	1609	1779	1647	24	525	100	1260	1	1	24277540	427	-1760.00	2.78	12	26.14	-1.00	634.00	2530	20230421	-30.43	1666	20231018	5.64	2530	-30.43	20230421	1666	5.64	20231018	2530	-30.43	20230421	1666	5.64	20231018	0.94	N	001000	100	24 억	1077296	N	N	N	N
67	20231019	150112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	0	3	0.00	12139983595	6288512	16892.79	1760	2075	1721	2285	1232	1760	1930.50	4.44	-117606	1873	1816	1741	1684	1609	1779	1647	24	525	100	1260	1	1	24277540	427	-1760.00	2.78	12	25.90	-1.00	634.00	2530	20230421	-30.43	1666	20231018	5.64	2530	-30.43	20230421	1666	5.64	20231018	2530	-30.43	20230421	1666	5.64	20231018	0.94	N	001000	100	24 억	1077296	N	N	N	N
68	20231019	140113	57	100.00	KOSDAQ		유통	N	N	N	N	N	1785	25	2	1.42	11628981332	5998114	16112.70	1760	2075	1721	2285	1232	1760	1938.77	4.44	-118836	1873	1816	1741	1684	1609	1779	1647	24	525	100	1260	1	1	24277540	433	-1785.00	2.82	12	24.71	-1.00	634.00	2530	20230421	-29.45	1666	20231018	7.14	2530	-29.45	20230421	1666	7.14	20231018	2530	-29.45	20230421	1666	7.14	20231018	0.94	N	001000	100	24 억	1077296	N	N	N	N
69	20231019	130112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	106	2	6.02	10404123448	5330415	14319.06	1760	2075	1721	2285	1232	1760	1951.84	4.44	-116403	1873	1816	1741	1684	1609	1779	1647	24	525	100	1260	1	1	24277540	453	-1866.00	2.94	12	21.96	-1.00	634.00	2530	20230421	-26.25	1666	20231018	12.00	2530	-26.25	20230421	1666	12.00	20231018	2530	-26.25	20230421	1666	12.00	20231018	0.94	N	001000	100	24 억	1077296	N	N	N	N
70	20231019	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	71	2	4.03	1484529428	797049	2141.11	1760	1920	1721	2285	1232	1760	1862.53	4.44	-60697	1873	1816	1741	1684	1609	1779	1647	24	525	100	1260	1	1	24277540	445	-1831.00	2.89	12	3.28	-1.00	634.00	2530	20230421	-27.63	1666	20231018	9.90	2530	-27.63	20230421	1666	9.90	20231018	2530	-27.63	20230421	1666	9.90	20231018	0.94	N	001000	100	24 억	1077296	N	N	N	N
71	20231019	110111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	-17	5	-0.97	38919876	22327	59.98	1760	1765	1721	2285	1232	1760	1743.18	4.44	-6691	1873	1816	1741	1684	1609	1779	1647	24	525	100	1260	1	1	24277540	423	-1743.00	2.75	12	0.09	-1.00	634.00	2530	20230421	-31.11	1666	20231018	4.62	2530	-31.11	20230421	1666	4.62	20231018	2530	-31.11	20230421	1666	4.62	20231018	0.94	N	001000	100	24 억	1077296	N	N	N	N
72	20231019	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1736	-24	5	-1.36	30411194	17447	46.87	1760	1765	1721	2285	1232	1760	1743.06	4.44	-5411	1873	1816	1741	1684	1609	1779	1647	24	525	100	1260	1	1	24277540	421	-1736.00	2.74	12	0.07	-1.00	634.00	2530	20230421	-31.38	1666	20231018	4.20	2530	-31.38	20230421	1666	4.20	20231018	2530	-31.38	20230421	1666	4.20	20231018	0.94	N	001000	100	24 억	1077296	N	N	N	N
73	20231019	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	0	3	0.00	128480	73	0.20	1760	1760	1760	2285	1232	1760	1760.00	4.44	-9	1873	1816	1741	1684	1609	1779	1647	24	525	100	1260	1	1	24277540	427	-1760.00	2.78	12	0.00	-1.00	634.00	2530	20230421	-30.43	1666	20231018	5.64	2530	-30.43	20230421	1666	5.64	20231018	2530	-30.43	20230421	1666	5.64	20231018	0.94	N	001000	100	24 억	1077296	N	N	N	N
74	20231018	160111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1760	-31	5	-1.73	64629059	36725	141.78	1796	1798	1666	2325	1254	1791	1759.81	4.46	-5375	1813	1802	1789	1778	1765	1807	1783	24	534	100	1280	1	1	24277540	427	-1760.00	2.78	12	0.15	-1.00	634.00	2530	20230421	-30.43	1666	20231018	5.64	2530	-30.43	20230421	1666	5.64	20231018	2530	-30.43	20230421	1666	5.64	20231018	0.95	N	001000	100	24 억	1082671	N	N	N	N
75	20231018	150112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1771	-20	5	-1.12	35395020	19929	76.94	1796	1798	1766	2325	1254	1791	1776.06	4.46	-5006	1813	1802	1789	1778	1765	1807	1783	24	534	100	1280	1	1	24277540	430	-1771.00	2.79	12	0.08	-1.00	634.00	2530	20230421	-30.00	1717	20230403	3.15	2530	-30.00	20230421	1717	3.15	20230403	2530	-30.00	20230421	1717	3.15	20230403	0.95	N	001000	100	24 억	1082671	N	N	N	N
76	20231018	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1771	-20	5	-1.12	26032042	14639	56.51	1796	1798	1770	2325	1254	1791	1778.27	4.46	-2994	1813	1802	1789	1778	1765	1807	1783	24	534	100	1280	1	1	24277540	430	-1771.00	2.79	12	0.06	-1.00	634.00	2530	20230421	-30.00	1717	20230403	3.15	2530	-30.00	20230421	1717	3.15	20230403	2530	-30.00	20230421	1717	3.15	20230403	0.95	N	001000	100	24 억	1082671	N	N	N	N
77	20231018	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	-18	5	-1.01	21025393	11813	45.60	1796	1798	1771	2325	1254	1791	1779.85	4.46	-1177	1813	1802	1789	1778	1765	1807	1783	24	534	100	1280	1	1	24277540	430	-1773.00	2.80	12	0.05	-1.00	634.00	2530	20230421	-29.92	1717	20230403	3.26	2530	-29.92	20230421	1717	3.26	20230403	2530	-29.92	20230421	1717	3.26	20230403	0.95	N	001000	100	24 억	1082671	N	N	N	N
78	20231018	120111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-5	5	-0.28	18462879	10368	40.03	1796	1798	1771	2325	1254	1791	1780.76	4.46	-1051	1813	1802	1789	1778	1765	1807	1783	24	534	100	1280	1	1	24277540	434	-1786.00	2.82	12	0.04	-1.00	634.00	2530	20230421	-29.41	1717	20230403	4.02	2530	-29.41	20230421	1717	4.02	20230403	2530	-29.41	20230421	1717	4.02	20230403	0.95	N	001000	100	24 억	1082671	N	N	N	N
79	20231018	110112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1792	1	2	0.06	11194251	6275	24.22	1796	1798	1771	2325	1254	1791	1783.94	4.46	-853	1813	1802	1789	1778	1765	1807	1783	24	534	100	1280	1	1	24277540	435	-1792.00	2.83	12	0.03	-1.00	634.00	2530	20230421	-29.17	1717	20230403	4.37	2530	-29.17	20230421	1717	4.37	20230403	2530	-29.17	20230421	1717	4.37	20230403	0.95	N	001000	100	24 억	1082671	N	N	N	N
80	20231018	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1790	-1	5	-0.06	4778043	2672	10.32	1796	1798	1783	2325	1254	1791	1788.19	4.46	-561	1813	1802	1789	1778	1765	1807	1783	24	534	100	1280	1	1	24277540	435	-1790.00	2.82	12	0.01	-1.00	634.00	2530	20230421	-29.25	1717	20230403	4.25	2530	-29.25	20230421	1717	4.25	20230403	2530	-29.25	20230421	1717	4.25	20230403	0.95	N	001000	100	24 억	1082671	N	N	N	N
81	20231018	090111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1795	4	2	0.22	802793	447	1.73	1796	1796	1790	2325	1254	1791	1795.96	4.46	-70	1813	1802	1789	1778	1765	1807	1783	24	534	100	1280	1	1	24277540	436	-1795.00	2.83	12	0.00	-1.00	634.00	2530	20230421	-29.05	1717	20230403	4.54	2530	-29.05	20230421	1717	4.54	20230403	2530	-29.05	20230421	1717	4.54	20230403	0.95	N	001000	100	24 억	1082671	N	N	N	N
82	20231017	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1791	11	2	0.62	46244317	25903	81.79	1776	1800	1776	2310	1246	1780	1785.29	4.46	189	1826	1803	1783	1760	1740	1793	1750	24	530	100	1280	1	1	24277540	435	-1791.00	2.82	12	0.11	-1.00	634.00	2530	20230421	-29.21	1717	20230403	4.31	2530	-29.21	20230421	1717	4.31	20230403	2530	-29.21	20230421	1717	4.31	20230403	0.97	N	001000	100	24 억	1082482	N	N	N	N
83	20231017	150111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1791	11	2	0.62	44347908	24841	78.44	1776	1800	1776	2310	1246	1780	1785.27	4.46	826	1826	1803	1783	1760	1740	1793	1750	24	530	100	1280	1	1	24277540	435	-1791.00	2.82	12	0.10	-1.00	634.00	2530	20230421	-29.21	1717	20230403	4.31	2530	-29.21	20230421	1717	4.31	20230403	2530	-29.21	20230421	1717	4.31	20230403	0.97	N	001000	100	24 억	1082482	N	N	N	N
84	20231017	140112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	9	2	0.51	36146780	20242	63.92	1776	1800	1776	2310	1246	1780	1785.73	4.46	826	1826	1803	1783	1760	1740	1793	1750	24	530	100	1280	1	1	24277540	434	-1789.00	2.82	12	0.08	-1.00	634.00	2530	20230421	-29.29	1717	20230403	4.19	2530	-29.29	20230421	1717	4.19	20230403	2530	-29.29	20230421	1717	4.19	20230403	0.97	N	001000	100	24 억	1082482	N	N	N	N
85	20231017	130112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1792	12	2	0.67	34156745	19131	60.41	1776	1800	1776	2310	1246	1780	1785.41	4.46	1025	1826	1803	1783	1760	1740	1793	1750	24	530	100	1280	1	1	24277540	435	-1792.00	2.83	12	0.08	-1.00	634.00	2530	20230421	-29.17	1717	20230403	4.37	2530	-29.17	20230421	1717	4.37	20230403	2530	-29.17	20230421	1717	4.37	20230403	0.97	N	001000	100	24 억	1082482	N	N	N	N
86	20231017	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1792	12	2	0.67	29497550	16531	52.20	1776	1800	1776	2310	1246	1780	1784.38	4.46	1034	1826	1803	1783	1760	1740	1793	1750	24	530	100	1280	1	1	24277540	435	-1792.00	2.83	12	0.07	-1.00	634.00	2530	20230421	-29.17	1717	20230403	4.37	2530	-29.17	20230421	1717	4.37	20230403	2530	-29.17	20230421	1717	4.37	20230403	0.97	N	001000	100	24 억	1082482	N	N	N	N
87	20231017	110111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1792	12	2	0.67	28428299	15932	50.31	1776	1800	1776	2310	1246	1780	1784.35	4.46	1034	1826	1803	1783	1760	1740	1793	1750	24	530	100	1280	1	1	24277540	435	-1792.00	2.83	12	0.07	-1.00	634.00	2530	20230421	-29.17	1717	20230403	4.37	2530	-29.17	20230421	1717	4.37	20230403	2530	-29.17	20230421	1717	4.37	20230403	0.97	N	001000	100	24 억	1082482	N	N	N	N
88	20231017	100111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1783	3	2	0.17	27636956	15489	48.91	1776	1800	1776	2310	1246	1780	1784.30	4.46	1015	1826	1803	1783	1760	1740	1793	1750	24	530	100	1280	1	1	24277540	433	-1783.00	2.81	12	0.06	-1.00	634.00	2530	20230421	-29.53	1717	20230403	3.84	2530	-29.53	20230421	1717	3.84	20230403	2530	-29.53	20230421	1717	3.84	20230403	0.97	N	001000	100	24 억	1082482	N	N	N	N
89	20231017	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	0	3	0.00	2929712	1649	5.21	1776	1780	1776	2310	1246	1780	1776.66	4.46	-298	1826	1803	1783	1760	1740	1793	1750	24	530	100	1280	1	1	24277540	432	-1780.00	2.81	12	0.01	-1.00	634.00	2530	20230421	-29.64	1717	20230403	3.67	2530	-29.64	20230421	1717	3.67	20230403	2530	-29.64	20230421	1717	3.67	20230403	0.97	N	001000	100	24 억	1082482	N	N	N	N
90	20231016	160111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-26	5	-1.44	55790864	31291	120.43	1800	1806	1763	2345	1265	1806	1782.59	4.49	-7544	1824	1815	1801	1792	1778	1819	1796	24	539	100	1300	1	1	24277540	432	-1780.00	2.81	12	0.13	-1.00	634.00	2530	20230421	-29.64	1717	20230403	3.67	2530	-29.64	20230421	1717	3.67	20230403	2530	-29.64	20230421	1717	3.67	20230403	0.96	N	001000	100	24 억	1089966	N	N	N	N
91	20231016	150111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1776	-30	5	-1.66	50042340	28056	107.98	1800	1806	1763	2345	1265	1806	1783.25	4.49	-6276	1824	1815	1801	1792	1778	1819	1796	24	539	100	1300	1	1	24277540	431	-1776.00	2.80	12	0.12	-1.00	634.00	2530	20230421	-29.80	1717	20230403	3.44	2530	-29.80	20230421	1717	3.44	20230403	2530	-29.80	20230421	1717	3.44	20230403	0.96	N	001000	100	24 억	1089966	N	N	N	N
92	20231016	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-26	5	-1.44	47520719	26638	102.52	1800	1806	1763	2345	1265	1806	1783.51	4.49	-5597	1824	1815	1801	1792	1778	1819	1796	24	539	100	1300	1	1	24277540	432	-1780.00	2.81	12	0.11	-1.00	634.00	2530	20230421	-29.64	1717	20230403	3.67	2530	-29.64	20230421	1717	3.67	20230403	2530	-29.64	20230421	1717	3.67	20230403	0.96	N	001000	100	24 억	1089966	N	N	N	N
93	20231016	130112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1784	-22	5	-1.22	28519335	15929	61.31	1800	1806	1783	2345	1265	1806	1789.89	4.49	-3206	1824	1815	1801	1792	1778	1819	1796	24	539	100	1300	1	1	24277540	433	-1784.00	2.81	12	0.07	-1.00	634.00	2530	20230421	-29.49	1717	20230403	3.90	2530	-29.49	20230421	1717	3.90	20230403	2530	-29.49	20230421	1717	3.90	20230403	0.96	N	001000	100	24 억	1089966	N	N	N	N
94	20231016	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1787	-19	5	-1.05	20121566	11222	43.19	1800	1806	1786	2345	1265	1806	1792.43	4.49	-2276	1824	1815	1801	1792	1778	1819	1796	24	539	100	1300	1	1	24277540	434	-1787.00	2.82	12	0.05	-1.00	634.00	2530	20230421	-29.37	1717	20230403	4.08	2530	-29.37	20230421	1717	4.08	20230403	2530	-29.37	20230421	1717	4.08	20230403	0.96	N	001000	100	24 억	1089966	N	N	N	N
95	20231016	110111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-20	5	-1.11	12500613	6959	26.78	1800	1806	1786	2345	1265	1806	1795.56	4.49	-1512	1824	1815	1801	1792	1778	1819	1796	24	539	100	1300	1	1	24277540	434	-1786.00	2.82	12	0.03	-1.00	634.00	2530	20230421	-29.41	1717	20230403	4.02	2530	-29.41	20230421	1717	4.02	20230403	2530	-29.41	20230421	1717	4.02	20230403	0.96	N	001000	100	24 억	1089966	N	N	N	N
96	20231016	100110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1798	-8	5	-0.44	9013235	5010	19.28	1800	1806	1790	2345	1265	1806	1798.26	4.49	-880	1824	1815	1801	1792	1778	1819	1796	24	539	100	1300	1	1	24277540	437	-1798.00	2.84	12	0.02	-1.00	634.00	2530	20230421	-28.93	1717	20230403	4.72	2530	-28.93	20230421	1717	4.72	20230403	2530	-28.93	20230421	1717	4.72	20230403	0.96	N	001000	100	24 억	1089966	N	N	N	N
97	20231016	090111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1800	-6	5	-0.33	1821060	1010	3.89	1800	1800	1800	2345	1265	1806	1800.00	4.49	0	1824	1815	1801	1792	1778	1819	1796	24	539	100	1300	1	1	24277540	437	-1800.00	2.84	12	0.00	-1.00	634.00	2530	20230421	-28.85	1717	20230403	4.83	2530	-28.85	20230421	1717	4.83	20230403	2530	-28.85	20230421	1717	4.83	20230403	0.96	N	001000	100	24 억	1089966	N	N	N	N
98	20231012	160112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1794	-2	5	-0.11	39169084	21860	75.81	1796	1804	1784	2330	1258	1796	1791.82	4.52	-1897	1816	1805	1790	1779	1764	1798	1772	24	534	100	1290	1	1	24277540	436	-1794.00	2.83	12	0.09	-1.00	634.00	2530	20230421	-29.09	1717	20230403	4.48	2530	-29.09	20230421	1717	4.48	20230403	2530	-29.09	20230421	1717	4.48	20230403	0.99	N	001000	100	24 억	1096686	N	N	N	N
99	20231012	150112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1795	-1	5	-0.06	36817057	20549	71.26	1796	1804	1784	2330	1258	1796	1791.67	4.52	-1379	1816	1805	1790	1779	1764	1798	1772	24	534	100	1290	1	1	24277540	436	-1795.00	2.83	12	0.08	-1.00	634.00	2530	20230421	-29.05	1717	20230403	4.54	2530	-29.05	20230421	1717	4.54	20230403	2530	-29.05	20230421	1717	4.54	20230403	0.99	N	001000	100	24 억	1096686	N	N	N	N
100	20231012	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1796	0	3	0.00	30911433	17259	59.85	1796	1804	1784	2330	1258	1796	1791.03	4.52	-1218	1816	1805	1790	1779	1764	1798	1772	24	534	100	1290	1	1	24277540	436	-1796.00	2.83	12	0.07	-1.00	634.00	2530	20230421	-29.01	1717	20230403	4.60	2530	-29.01	20230421	1717	4.60	20230403	2530	-29.01	20230421	1717	4.60	20230403	0.99	N	001000	100	24 억	1096686	N	N	N	N
101	20231012	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1791	-5	5	-0.28	25916388	14474	50.20	1796	1804	1784	2330	1258	1796	1790.55	4.52	-974	1816	1805	1790	1779	1764	1798	1772	24	534	100	1290	1	1	24277540	435	-1791.00	2.82	12	0.06	-1.00	634.00	2530	20230421	-29.21	1717	20230403	4.31	2530	-29.21	20230421	1717	4.31	20230403	2530	-29.21	20230421	1717	4.31	20230403	0.99	N	001000	100	24 억	1096686	N	N	N	N
102	20231012	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	-7	5	-0.39	18911582	10558	36.62	1796	1804	1784	2330	1258	1796	1791.21	4.52	-863	1816	1805	1790	1779	1764	1798	1772	24	534	100	1290	1	1	24277540	434	-1789.00	2.82	12	0.04	-1.00	634.00	2530	20230421	-29.29	1717	20230403	4.19	2530	-29.29	20230421	1717	4.19	20230403	2530	-29.29	20230421	1717	4.19	20230403	0.99	N	001000	100	24 억	1096686	N	N	N	N
103	20231012	110111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	-7	5	-0.39	14212556	7932	27.51	1796	1804	1784	2330	1258	1796	1791.80	4.52	-793	1816	1805	1790	1779	1764	1798	1772	24	534	100	1290	1	1	24277540	434	-1789.00	2.82	12	0.03	-1.00	634.00	2530	20230421	-29.29	1717	20230403	4.19	2530	-29.29	20230421	1717	4.19	20230403	2530	-29.29	20230421	1717	4.19	20230403	0.99	N	001000	100	24 억	1096686	N	N	N	N
104	20231012	100112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1792	-4	5	-0.22	8546778	4769	16.54	1796	1804	1784	2330	1258	1796	1792.15	4.52	205	1816	1805	1790	1779	1764	1798	1772	24	534	100	1290	1	1	24277540	435	-1792.00	2.83	12	0.02	-1.00	634.00	2530	20230421	-29.17	1717	20230403	4.37	2530	-29.17	20230421	1717	4.37	20230403	2530	-29.17	20230421	1717	4.37	20230403	0.99	N	001000	100	24 억	1096686	N	N	N	N
105	20231012	090111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1796	0	3	0.00	1253608	698	2.42	1796	1796	1796	2330	1258	1796	1796.00	4.52	-25	1816	1805	1790	1779	1764	1798	1772	24	534	100	1290	1	1	24277540	436	-1796.00	2.83	12	0.00	-1.00	634.00	2530	20230421	-29.01	1717	20230403	4.60	2530	-29.01	20230421	1717	4.60	20230403	2530	-29.01	20230421	1717	4.60	20230403	0.99	N	001000	100	24 억	1096686	N	N	N	N
106	20231011	160111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1796	-5	5	-0.28	51587632	28834	86.55	1801	1801	1775	2340	1261	1801	1789.10	4.52	310	1847	1824	1807	1784	1767	1815	1775	24	539	100	1290	1	1	24277540	436	-1796.00	2.83	12	0.12	-1.00	634.00	2530	20230421	-29.01	1717	20230403	4.60	2530	-29.01	20230421	1717	4.60	20230403	2530	-29.01	20230421	1717	4.60	20230403	1.01	N	001000	100	24 억	1096376	N	N	N	N
107	20231011	150111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1793	-8	5	-0.44	44921629	25117	75.39	1801	1801	1775	2340	1261	1801	1788.47	4.52	2246	1847	1824	1807	1784	1767	1815	1775	24	539	100	1290	1	1	24277540	435	-1793.00	2.83	12	0.10	-1.00	634.00	2530	20230421	-29.13	1717	20230403	4.43	2530	-29.13	20230421	1717	4.43	20230403	2530	-29.13	20230421	1717	4.43	20230403	1.01	N	001000	100	24 억	1096376	N	N	N	N
108	20231011	140112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1790	-11	5	-0.61	37932412	21207	63.66	1801	1801	1775	2340	1261	1801	1788.64	4.52	1143	1847	1824	1807	1784	1767	1815	1775	24	539	100	1290	1	1	24277540	435	-1790.00	2.82	12	0.09	-1.00	634.00	2530	20230421	-29.25	1717	20230403	4.25	2530	-29.25	20230421	1717	4.25	20230403	2530	-29.25	20230421	1717	4.25	20230403	1.01	N	001000	100	24 억	1096376	N	N	N	N
109	20231011	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1787	-14	5	-0.78	33901811	18952	56.89	1801	1801	1775	2340	1261	1801	1788.79	4.52	1191	1847	1824	1807	1784	1767	1815	1775	24	539	100	1290	1	1	24277540	434	-1787.00	2.82	12	0.08	-1.00	634.00	2530	20230421	-29.37	1717	20230403	4.08	2530	-29.37	20230421	1717	4.08	20230403	2530	-29.37	20230421	1717	4.08	20230403	1.01	N	001000	100	24 억	1096376	N	N	N	N
110	20231011	120112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1790	-11	5	-0.61	28892654	16150	48.48	1801	1801	1775	2340	1261	1801	1788.98	4.52	391	1847	1824	1807	1784	1767	1815	1775	24	539	100	1290	1	1	24277540	435	-1790.00	2.82	12	0.07	-1.00	634.00	2530	20230421	-29.25	1717	20230403	4.25	2530	-29.25	20230421	1717	4.25	20230403	2530	-29.25	20230421	1717	4.25	20230403	1.01	N	001000	100	24 억	1096376	N	N	N	N
111	20231011	110111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-15	5	-0.83	26192374	14640	43.94	1801	1801	1775	2340	1261	1801	1789.05	4.52	107	1847	1824	1807	1784	1767	1815	1775	24	539	100	1290	1	1	24277540	434	-1786.00	2.82	12	0.06	-1.00	634.00	2530	20230421	-29.41	1717	20230403	4.02	2530	-29.41	20230421	1717	4.02	20230403	2530	-29.41	20230421	1717	4.02	20230403	1.01	N	001000	100	24 억	1096376	N	N	N	N
112	20231011	100111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1785	-16	5	-0.89	15632399	8743	26.24	1801	1801	1775	2340	1261	1801	1787.91	4.52	106	1847	1824	1807	1784	1767	1815	1775	24	539	100	1290	1	1	24277540	433	-1785.00	2.82	12	0.04	-1.00	634.00	2530	20230421	-29.45	1717	20230403	3.96	2530	-29.45	20230421	1717	3.96	20230403	2530	-29.45	20230421	1717	3.96	20230403	1.01	N	001000	100	24 억	1096376	N	N	N	N
113	20231011	090111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1798	-3	5	-0.17	169204	94	0.28	1801	1801	1798	2340	1261	1801	1798.69	4.52	-31	1847	1824	1807	1784	1767	1815	1775	24	539	100	1290	1	1	24277540	437	-1798.00	2.84	12	0.00	-1.00	634.00	2530	20230421	-28.93	1717	20230403	4.72	2530	-28.93	20230421	1717	4.72	20230403	2530	-28.93	20230421	1717	4.72	20230403	1.01	N	001000	100	24 억	1096376	N	N	N	N
114	20231010	160111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1801	-24	5	-1.32	60034485	33306	132.09	1825	1830	1790	2370	1278	1825	1802.52	4.54	-5587	1855	1840	1820	1805	1785	1847	1812	24	545	100	1310	1	1	24277540	437	-1801.00	2.84	12	0.14	-1.00	634.00	2530	20230421	-28.81	1717	20230403	4.89	2530	-28.81	20230421	1717	4.89	20230403	2530	-28.81	20230421	1717	4.89	20230403	1.05	N	001000	100	24 억	1101862	N	N	N	N
115	20231010	150111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1797	-28	5	-1.53	54732236	30358	120.40	1825	1830	1792	2370	1278	1825	1802.89	4.54	-5539	1855	1840	1820	1805	1785	1847	1812	24	545	100	1310	1	1	24277540	436	-1797.00	2.83	12	0.13	-1.00	634.00	2530	20230421	-28.97	1717	20230403	4.66	2530	-28.97	20230421	1717	4.66	20230403	2530	-28.97	20230421	1717	4.66	20230403	1.05	N	001000	100	24 억	1101862	N	N	N	N
116	20231010	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1802	-23	5	-1.26	34323182	19001	75.36	1825	1830	1801	2370	1278	1825	1806.39	4.54	-3375	1855	1840	1820	1805	1785	1847	1812	24	545	100	1310	1	1	24277540	437	-1802.00	2.84	12	0.08	-1.00	634.00	2530	20230421	-28.77	1717	20230403	4.95	2530	-28.77	20230421	1717	4.95	20230403	2530	-28.77	20230421	1717	4.95	20230403	1.05	N	001000	100	24 억	1101862	N	N	N	N
117	20231010	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1804	-21	5	-1.15	24043183	13301	52.75	1825	1830	1801	2370	1278	1825	1807.62	4.54	-2236	1855	1840	1820	1805	1785	1847	1812	24	545	100	1310	1	1	24277540	438	-1804.00	2.85	12	0.05	-1.00	634.00	2530	20230421	-28.70	1717	20230403	5.07	2530	-28.70	20230421	1717	5.07	20230403	2530	-28.70	20230421	1717	5.07	20230403	1.05	N	001000	100	24 억	1101862	N	N	N	N
118	20231010	120111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1810	-15	5	-0.82	20560412	11371	45.10	1825	1830	1801	2370	1278	1825	1808.14	4.54	-2009	1855	1840	1820	1805	1785	1847	1812	24	545	100	1310	1	1	24277540	439	-1810.00	2.85	12	0.05	-1.00	634.00	2530	20230421	-28.46	1717	20230403	5.42	2530	-28.46	20230421	1717	5.42	20230403	2530	-28.46	20230421	1717	5.42	20230403	1.05	N	001000	100	24 억	1101862	N	N	N	N
119	20231010	110110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1810	-15	5	-0.82	16032997	8865	35.16	1825	1830	1801	2370	1278	1825	1808.57	4.54	-504	1855	1840	1820	1805	1785	1847	1812	24	545	100	1310	1	1	24277540	439	-1810.00	2.85	12	0.04	-1.00	634.00	2530	20230421	-28.46	1717	20230403	5.42	2530	-28.46	20230421	1717	5.42	20230403	2530	-28.46	20230421	1717	5.42	20230403	1.05	N	001000	100	24 억	1101862	N	N	N	N
120	20231010	100110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1809	-16	5	-0.88	10979608	6074	24.09	1825	1830	1801	2370	1278	1825	1807.64	4.54	-213	1855	1840	1820	1805	1785	1847	1812	24	545	100	1310	1	1	24277540	439	-1809.00	2.85	12	0.03	-1.00	634.00	2530	20230421	-28.50	1717	20230403	5.36	2530	-28.50	20230421	1717	5.36	20230403	2530	-28.50	20230421	1717	5.36	20230403	1.05	N	001000	100	24 억	1101862	N	N	N	N
121	20231010	090112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	5	2	0.27	1829143	1002	3.97	1825	1830	1825	2370	1278	1825	1825.49	4.54	-257	1855	1840	1820	1805	1785	1847	1812	24	545	100	1310	1	1	24277540	444	-1830.00	2.89	12	0.00	-1.00	634.00	2530	20230421	-27.67	1717	20230403	6.58	2530	-27.67	20230421	1717	6.58	20230403	2530	-27.67	20230421	1717	6.58	20230403	1.05	N	001000	100	24 억	1101862	N	N	N	N
122	20231006	160111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1825	15	2	0.83	45529511	25171	46.07	1811	1835	1800	2350	1267	1810	1808.81	4.54	-861	1858	1834	1816	1792	1774	1825	1783	24	540	100	1300	1	1	24277540	443	-1825.00	2.88	12	0.10	-1.00	634.00	2530	20230421	-27.87	1717	20230403	6.29	2530	-27.87	20230421	1717	6.29	20230403	2530	-27.87	20230421	1717	6.29	20230403	1.05	N	001000	100	24 억	1102824	N	N	N	N
123	20231006	150110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1806	-4	5	-0.22	40133845	22189	40.61	1811	1835	1800	2350	1267	1810	1808.73	4.54	-783	1858	1834	1816	1792	1774	1825	1783	24	540	100	1300	1	1	24277540	438	-1806.00	2.85	12	0.09	-1.00	634.00	2530	20230421	-28.62	1717	20230403	5.18	2530	-28.62	20230421	1717	5.18	20230403	2530	-28.62	20230421	1717	5.18	20230403	1.05	N	001000	100	24 억	1102824	N	N	N	N
124	20231006	140111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1804	-6	5	-0.33	30160675	16666	30.50	1811	1835	1800	2350	1267	1810	1809.71	4.54	-638	1858	1834	1816	1792	1774	1825	1783	24	540	100	1300	1	1	24277540	438	-1804.00	2.85	12	0.07	-1.00	634.00	2530	20230421	-28.70	1717	20230403	5.07	2530	-28.70	20230421	1717	5.07	20230403	2530	-28.70	20230421	1717	5.07	20230403	1.05	N	001000	100	24 억	1102824	N	N	N	N
125	20231006	130111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1810	0	3	0.00	28193909	15576	28.51	1811	1835	1800	2350	1267	1810	1810.09	4.54	-506	1858	1834	1816	1792	1774	1825	1783	24	540	100	1300	1	1	24277540	439	-1810.00	2.85	12	0.06	-1.00	634.00	2530	20230421	-28.46	1717	20230403	5.42	2530	-28.46	20230421	1717	5.42	20230403	2530	-28.46	20230421	1717	5.42	20230403	1.05	N	001000	100	24 억	1102824	N	N	N	N
126	20231006	120111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1824	14	2	0.77	17423293	9607	17.58	1811	1835	1800	2350	1267	1810	1813.60	4.54	-2141	1858	1834	1816	1792	1774	1825	1783	24	540	100	1300	1	1	24277540	443	-1824.00	2.88	12	0.04	-1.00	634.00	2530	20230421	-27.91	1717	20230403	6.23	2530	-27.91	20230421	1717	6.23	20230403	2530	-27.91	20230421	1717	6.23	20230403	1.05	N	001000	100	24 억	1102824	N	N	N	N
127	20231006	110109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1816	6	2	0.33	8080503	4459	8.16	1811	1835	1800	2350	1267	1810	1812.18	4.54	-463	1858	1834	1816	1792	1774	1825	1783	24	540	100	1300	1	1	24277540	441	-1816.00	2.86	12	0.02	-1.00	634.00	2530	20230421	-28.22	1717	20230403	5.77	2530	-28.22	20230421	1717	5.77	20230403	2530	-28.22	20230421	1717	5.77	20230403	1.05	N	001000	100	24 억	1102824	N	N	N	N
128	20231006	100110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1827	17	2	0.94	6301201	3480	6.37	1811	1835	1800	2350	1267	1810	1810.69	4.54	-299	1858	1834	1816	1792	1774	1825	1783	24	540	100	1300	1	1	24277540	444	-1827.00	2.88	12	0.01	-1.00	634.00	2530	20230421	-27.79	1717	20230403	6.41	2530	-27.79	20230421	1717	6.41	20230403	2530	-27.79	20230421	1717	6.41	20230403	1.05	N	001000	100	24 억	1102824	N	N	N	N
129	20231006	090111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1810	0	3	0.00	7241	4	0.01	1811	1811	1810	2350	1267	1810	1810.25	4.54	-3	1858	1834	1816	1792	1774	1825	1783	24	540	100	1300	1	1	24277540	439	-1810.00	2.85	12	0.00	-1.00	634.00	2530	20230421	-28.46	1717	20230403	5.42	2530	-28.46	20230421	1717	5.42	20230403	2530	-28.46	20230421	1717	5.42	20230403	1.05	N	001000	100	24 억	1102824	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History