KissMeData/335870/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161158	57	100.00	KOSDAQ		유통	N	N	N	N	N	1386	0	3	0.00	49309883	35651	114.30	1405	1412	1342	1801	971	1386	1383.13	13.80	-1996	1407	1396	1379	1368	1351	1402	1374	17	415	100	830	1	1	16681422	231	-1.26	0.84	12	0.21	-1101.00	1659.00	5680	20221027	-75.60	1294	20231020	7.11	3560	-61.07	20230110	1294	7.11	20231020	5100	-72.82	20221101	1294	7.11	20231020	1.28	N	335870	100	16 억	2301553	N	N	N	N
3	20231031	151210	57	100.00	KOSDAQ		유통	N	N	N	N	N	1364	-22	5	-1.59	46975096	33944	108.83	1405	1412	1342	1801	971	1386	1383.90	13.80	-1636	1407	1396	1379	1368	1351	1402	1374	17	415	100	830	1	1	16681422	228	-1.24	0.82	12	0.20	-1101.00	1659.00	5680	20221027	-75.99	1294	20231020	5.41	3560	-61.69	20230110	1294	5.41	20231020	5100	-73.25	20221101	1294	5.41	20231020	1.28	N	335870	100	16 억	2301553	N	N	N	N
4	20231031	141219	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	-31	5	-2.24	45768010	33056	105.98	1405	1412	1342	1801	971	1386	1384.56	13.80	-1234	1407	1396	1379	1368	1351	1402	1374	17	415	100	830	1	1	16681422	226	-1.23	0.82	12	0.20	-1101.00	1659.00	5680	20221027	-76.14	1294	20231020	4.71	3560	-61.94	20230110	1294	4.71	20231020	5100	-73.43	20221101	1294	4.71	20231020	1.28	N	335870	100	16 억	2301553	N	N	N	N
5	20231031	131208	57	100.00	KOSDAQ		유통	N	N	N	N	N	1352	-34	5	-2.45	45694789	33002	105.81	1405	1412	1342	1801	971	1386	1384.61	13.80	-1233	1407	1396	1379	1368	1351	1402	1374	17	415	100	830	1	1	16681422	226	-1.23	0.81	12	0.20	-1101.00	1659.00	5680	20221027	-76.20	1294	20231020	4.48	3560	-62.02	20230110	1294	4.48	20231020	5100	-73.49	20221101	1294	4.48	20231020	1.28	N	335870	100	16 억	2301553	N	N	N	N
6	20231031	121210	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	-24	5	-1.73	42844151	30903	99.08	1405	1412	1362	1801	971	1386	1386.41	13.80	-1342	1407	1396	1379	1368	1351	1402	1374	17	415	100	830	1	1	16681422	227	-1.24	0.82	12	0.19	-1101.00	1659.00	5680	20221027	-76.02	1294	20231020	5.26	3560	-61.74	20230110	1294	5.26	20231020	5100	-73.29	20221101	1294	5.26	20231020	1.28	N	335870	100	16 억	2301553	N	N	N	N
7	20231031	111239	57	100.00	KOSDAQ		유통	N	N	N	N	N	1398	12	2	0.87	32894763	23650	75.82	1405	1412	1380	1801	971	1386	1390.90	13.80	-1411	1407	1396	1379	1368	1351	1402	1374	17	415	100	830	1	1	16681422	233	-1.27	0.84	12	0.14	-1101.00	1659.00	5680	20221027	-75.39	1294	20231020	8.04	3560	-60.73	20230110	1294	8.04	20231020	5100	-72.59	20221101	1294	8.04	20231020	1.28	N	335870	100	16 억	2301553	N	N	N	N
8	20231031	101218	57	100.00	KOSDAQ		유통	N	N	N	N	N	1390	4	2	0.29	18816297	13475	43.20	1405	1412	1386	1801	971	1386	1396.39	13.80	249	1407	1396	1379	1368	1351	1402	1374	17	415	100	830	1	1	16681422	232	-1.26	0.84	12	0.08	-1101.00	1659.00	5680	20221027	-75.53	1294	20231020	7.42	3560	-60.96	20230110	1294	7.42	20231020	5100	-72.75	20221101	1294	7.42	20231020	1.28	N	335870	100	16 억	2301553	N	N	N	N
9	20231031	091220	57	100.00	KOSDAQ		유통	N	N	N	N	N	1399	13	2	0.94	8393296	5994	19.22	1405	1412	1394	1801	971	1386	1400.28	13.80	136	1407	1396	1379	1368	1351	1402	1374	17	415	100	830	1	1	16681422	233	-1.27	0.84	12	0.04	-1101.00	1659.00	5680	20221027	-75.37	1294	20231020	8.11	3560	-60.70	20230110	1294	8.11	20231020	5100	-72.57	20221101	1294	8.11	20231020	1.28	N	335870	100	16 억	2301553	N	N	N	N
10	20231030	161154	57	100.00	KOSDAQ		유통	N	N	N	N	N	1386	14	2	1.02	42949583	31191	125.86	1372	1390	1362	1783	961	1372	1376.98	13.82	-3045	1396	1383	1359	1346	1322	1390	1353	17	411	100	820	1	1	16681422	231	-1.26	0.84	12	0.19	-1101.00	1659.00	5680	20221027	-75.60	1294	20231020	7.11	3560	-61.07	20230110	1294	7.11	20231020	5100	-72.82	20221101	1294	7.11	20231020	1.27	N	335870	100	16 억	2304555	N	N	N	N
11	20231030	151128	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	-5	5	-0.36	41727644	30305	122.29	1372	1390	1362	1783	961	1372	1376.92	13.82	-2853	1396	1383	1359	1346	1322	1390	1353	17	411	100	820	1	1	16681422	228	-1.24	0.82	12	0.18	-1101.00	1659.00	5680	20221027	-75.93	1294	20231020	5.64	3560	-61.60	20230110	1294	5.64	20231020	5100	-73.20	20221101	1294	5.64	20231020	1.27	N	335870	100	16 억	2304555	N	N	N	N
12	20231030	141126	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	-3	5	-0.22	41076368	29829	120.37	1372	1390	1362	1783	961	1372	1377.06	13.82	-2989	1396	1383	1359	1346	1322	1390	1353	17	411	100	820	1	1	16681422	228	-1.24	0.83	12	0.18	-1101.00	1659.00	5680	20221027	-75.90	1294	20231020	5.80	3560	-61.54	20230110	1294	5.80	20231020	5100	-73.16	20221101	1294	5.80	20231020	1.27	N	335870	100	16 억	2304555	N	N	N	N
13	20231030	131130	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	-2	5	-0.15	41027039	29793	120.22	1372	1390	1362	1783	961	1372	1377.07	13.82	-2962	1396	1383	1359	1346	1322	1390	1353	17	411	100	820	1	1	16681422	229	-1.24	0.83	12	0.18	-1101.00	1659.00	5680	20221027	-75.88	1294	20231020	5.87	3560	-61.52	20230110	1294	5.87	20231020	5100	-73.14	20221101	1294	5.87	20231020	1.27	N	335870	100	16 억	2304555	N	N	N	N
14	20231030	121120	57	100.00	KOSDAQ		유통	N	N	N	N	N	1366	-6	5	-0.44	38397045	27867	112.45	1372	1390	1366	1783	961	1372	1377.87	13.82	-3214	1396	1383	1359	1346	1322	1390	1353	17	411	100	820	1	1	16681422	228	-1.24	0.82	12	0.17	-1101.00	1659.00	5680	20221027	-75.95	1294	20231020	5.56	3560	-61.63	20230110	1294	5.56	20231020	5100	-73.22	20221101	1294	5.56	20231020	1.27	N	335870	100	16 억	2304555	N	N	N	N
15	20231030	111122	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	8	2	0.58	35405905	25686	103.65	1372	1390	1366	1783	961	1372	1378.41	13.82	-3409	1396	1383	1359	1346	1322	1390	1353	17	411	100	820	1	1	16681422	230	-1.25	0.83	12	0.15	-1101.00	1659.00	5680	20221027	-75.70	1294	20231020	6.65	3560	-61.24	20230110	1294	6.65	20231020	5100	-72.94	20221101	1294	6.65	20231020	1.27	N	335870	100	16 억	2304555	N	N	N	N
16	20231030	101117	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	7	2	0.51	17632455	12830	51.77	1372	1386	1366	1783	961	1372	1374.31	13.82	-3473	1396	1383	1359	1346	1322	1390	1353	17	411	100	820	1	1	16681422	230	-1.25	0.83	12	0.08	-1101.00	1659.00	5680	20221027	-75.72	1294	20231020	6.57	3560	-61.26	20230110	1294	6.57	20231020	5100	-72.96	20221101	1294	6.57	20231020	1.27	N	335870	100	16 억	2304555	N	N	N	N
17	20231030	091118	57	100.00	KOSDAQ		유통	N	N	N	N	N	1376	4	2	0.29	15613839	11361	45.84	1372	1386	1371	1783	961	1372	1374.34	13.82	-3844	1396	1383	1359	1346	1322	1390	1353	17	411	100	820	1	1	16681422	230	-1.25	0.83	12	0.07	-1101.00	1659.00	5680	20221027	-75.77	1294	20231020	6.34	3560	-61.35	20230110	1294	6.34	20231020	5100	-73.02	20221101	1294	6.34	20231020	1.27	N	335870	100	16 억	2304555	N	N	N	N
18	20231027	161026	57	100.00	KOSDAQ		유통	N	N	N	N	N	1372	-8	5	-0.58	33741492	24782	63.94	1372	1372	1335	1794	966	1380	1361.53	13.83	-2575	1442	1411	1366	1335	1290	1426	1350	17	414	100	820	1	1	16681422	229	-1.25	0.83	12	0.15	-1101.00	1659.00	5680	20221027	-75.85	1294	20231020	6.03	3560	-61.46	20230110	1294	6.03	20231020	5680	-75.85	20221027	1294	6.03	20231020	1.35	N	335870	100	16 억	2307130	N	N	N	N
19	20231027	151118	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	-18	5	-1.30	32054070	23545	60.75	1372	1372	1335	1794	966	1380	1361.40	13.83	-1925	1442	1411	1366	1335	1290	1426	1350	17	414	100	820	1	1	16681422	227	-1.24	0.82	12	0.14	-1101.00	1659.00	5680	20221027	-76.02	1294	20231020	5.26	3560	-61.74	20230110	1294	5.26	20231020	5680	-76.02	20221027	1294	5.26	20231020	1.35	N	335870	100	16 억	2307130	N	N	N	N
20	20231027	141117	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	-13	5	-0.94	27441869	20164	52.03	1372	1372	1335	1794	966	1380	1360.93	13.83	-2472	1442	1411	1366	1335	1290	1426	1350	17	414	100	820	1	1	16681422	228	-1.24	0.82	12	0.12	-1101.00	1659.00	5680	20221027	-75.93	1294	20231020	5.64	3560	-61.60	20230110	1294	5.64	20231020	5680	-75.93	20221027	1294	5.64	20231020	1.35	N	335870	100	16 억	2307130	N	N	N	N
21	20231027	131107	57	100.00	KOSDAQ		유통	N	N	N	N	N	1366	-14	5	-1.01	25362339	18639	48.09	1372	1372	1335	1794	966	1380	1360.71	13.83	-2702	1442	1411	1366	1335	1290	1426	1350	17	414	100	820	1	1	16681422	228	-1.24	0.82	12	0.11	-1101.00	1659.00	5680	20221027	-75.95	1294	20231020	5.56	3560	-61.63	20230110	1294	5.56	20231020	5680	-75.95	20221027	1294	5.56	20231020	1.35	N	335870	100	16 억	2307130	N	N	N	N
22	20231027	121119	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	-11	5	-0.80	23479887	17263	44.54	1372	1372	1335	1794	966	1380	1360.13	13.83	-3068	1442	1411	1366	1335	1290	1426	1350	17	414	100	820	1	1	16681422	228	-1.24	0.83	12	0.10	-1101.00	1659.00	5680	20221027	-75.90	1294	20231020	5.80	3560	-61.54	20230110	1294	5.80	20231020	5680	-75.90	20221027	1294	5.80	20231020	1.35	N	335870	100	16 억	2307130	N	N	N	N
23	20231027	111125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	-13	5	-0.94	20546514	15120	39.01	1372	1372	1335	1794	966	1380	1358.90	13.83	-3035	1442	1411	1366	1335	1290	1426	1350	17	414	100	820	1	1	16681422	228	-1.24	0.82	12	0.09	-1101.00	1659.00	5680	20221027	-75.93	1294	20231020	5.64	3560	-61.60	20230110	1294	5.64	20231020	5680	-75.93	20221027	1294	5.64	20231020	1.35	N	335870	100	16 억	2307130	N	N	N	N
24	20231027	101114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1359	-21	5	-1.52	18467929	13596	35.08	1372	1372	1335	1794	966	1380	1358.34	13.83	-3029	1442	1411	1366	1335	1290	1426	1350	17	414	100	820	1	1	16681422	227	-1.23	0.82	12	0.08	-1101.00	1659.00	5680	20221027	-76.07	1294	20231020	5.02	3560	-61.83	20230110	1294	5.02	20231020	5680	-76.07	20221027	1294	5.02	20231020	1.35	N	335870	100	16 억	2307130	N	N	N	N
25	20231027	091119	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	-35	5	-2.54	9611569	7064	18.23	1372	1372	1335	1794	966	1380	1360.64	13.83	-337	1442	1411	1366	1335	1290	1426	1350	17	414	100	820	1	1	16681422	224	-1.22	0.81	12	0.04	-1101.00	1659.00	5680	20221027	-76.32	1294	20231020	3.94	3560	-62.22	20230110	1294	3.94	20231020	5680	-76.32	20221027	1294	3.94	20231020	1.35	N	335870	100	16 억	2307130	N	N	N	N
26	20231026	161102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	-26	5	-1.85	52128968	38756	38.63	1370	1397	1321	1827	985	1406	1345.02	13.85	-4064	1469	1437	1387	1355	1305	1453	1371	17	421	100	840	1	1	16681422	230	-1.25	0.83	12	0.23	-1101.00	1659.00	5680	20221027	-75.70	1294	20231020	6.65	3560	-61.24	20230110	1294	6.65	20231020	5680	-75.70	20221027	1294	6.65	20231020	1.32	N	335870	100	16 억	2311194	N	N	N	N
27	20231026	151059	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	-36	5	-2.56	50059823	37255	37.13	1370	1372	1321	1827	985	1406	1343.67	13.85	-4030	1469	1437	1387	1355	1305	1453	1371	17	421	100	840	1	1	16681422	229	-1.24	0.83	12	0.22	-1101.00	1659.00	5680	20221027	-75.88	1294	20231020	5.87	3560	-61.52	20230110	1294	5.87	20231020	5680	-75.88	20221027	1294	5.87	20231020	1.32	N	335870	100	16 억	2311194	N	N	N	N
28	20231026	141102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-56	5	-3.98	39959113	29738	29.64	1370	1370	1321	1827	985	1406	1343.66	13.85	-4943	1469	1437	1387	1355	1305	1453	1371	17	421	100	840	1	1	16681422	225	-1.23	0.81	12	0.18	-1101.00	1659.00	5680	20221027	-76.23	1294	20231020	4.33	3560	-62.08	20230110	1294	4.33	20231020	5680	-76.23	20221027	1294	4.33	20231020	1.32	N	335870	100	16 억	2311194	N	N	N	N
29	20231026	131100	57	100.00	KOSDAQ		유통	N	N	N	N	N	1359	-47	5	-3.34	35060067	26099	26.01	1370	1370	1321	1827	985	1406	1343.30	13.85	-4617	1469	1437	1387	1355	1305	1453	1371	17	421	100	840	1	1	16681422	227	-1.23	0.82	12	0.16	-1101.00	1659.00	5680	20221027	-76.07	1294	20231020	5.02	3560	-61.83	20230110	1294	5.02	20231020	5680	-76.07	20221027	1294	5.02	20231020	1.32	N	335870	100	16 억	2311194	N	N	N	N
30	20231026	121053	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	-60	5	-4.27	31667600	23564	23.49	1370	1370	1321	1827	985	1406	1343.84	13.85	-4789	1469	1437	1387	1355	1305	1453	1371	17	421	100	840	1	1	16681422	225	-1.22	0.81	12	0.14	-1101.00	1659.00	5680	20221027	-76.30	1294	20231020	4.02	3560	-62.19	20230110	1294	4.02	20231020	5680	-76.30	20221027	1294	4.02	20231020	1.32	N	335870	100	16 억	2311194	N	N	N	N
31	20231026	111109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	-61	5	-4.34	28596351	21282	21.21	1370	1370	1321	1827	985	1406	1343.63	13.85	-4839	1469	1437	1387	1355	1305	1453	1371	17	421	100	840	1	1	16681422	224	-1.22	0.81	12	0.13	-1101.00	1659.00	5680	20221027	-76.32	1294	20231020	3.94	3560	-62.22	20230110	1294	3.94	20231020	5680	-76.32	20221027	1294	3.94	20231020	1.32	N	335870	100	16 억	2311194	N	N	N	N
32	20231026	101104	57	100.00	KOSDAQ		유통	N	N	N	N	N	1337	-69	5	-4.91	22955945	17101	17.04	1370	1370	1321	1827	985	1406	1342.30	13.85	-2831	1469	1437	1387	1355	1305	1453	1371	17	421	100	840	1	1	16681422	223	-1.21	0.81	12	0.10	-1101.00	1659.00	5680	20221027	-76.46	1294	20231020	3.32	3560	-62.44	20230110	1294	3.32	20231020	5680	-76.46	20221027	1294	3.32	20231020	1.32	N	335870	100	16 억	2311194	N	N	N	N
33	20231026	091102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1331	-75	5	-5.33	12447448	9237	9.21	1370	1370	1321	1827	985	1406	1347.44	13.85	752	1469	1437	1387	1355	1305	1453	1371	17	421	100	840	1	1	16681422	222	-1.21	0.80	12	0.06	-1101.00	1659.00	5680	20221027	-76.57	1294	20231020	2.86	3560	-62.61	20230110	1294	2.86	20231020	5680	-76.57	20221027	1294	2.86	20231020	1.32	N	335870	100	16 억	2311194	N	N	N	N
34	20231025	161103	57	100.00	KOSDAQ		유통	N	N	N	N	N	1406	69	2	5.16	138118888	100303	81.39	1337	1419	1337	1738	936	1337	1377.01	13.75	18206	1395	1366	1334	1305	1273	1380	1319	17	401	100	800	1	1	16681422	235	-1.28	0.85	12	0.60	-1101.00	1659.00	5680	20221027	-75.25	1294	20231020	8.66	3560	-60.51	20230110	1294	8.66	20231020	5680	-75.25	20221027	1294	8.66	20231020	1.35	N	335870	100	16 억	2292988	N	N	N	N
35	20231025	151101	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	28	2	2.09	135772824	98611	80.01	1337	1419	1337	1738	936	1337	1376.85	13.75	17866	1395	1366	1334	1305	1273	1380	1319	17	401	100	800	1	1	16681422	228	-1.24	0.82	12	0.59	-1101.00	1659.00	5680	20221027	-75.97	1294	20231020	5.49	3560	-61.66	20230110	1294	5.49	20231020	5680	-75.97	20221027	1294	5.49	20231020	1.35	N	335870	100	16 억	2292988	N	N	N	N
36	20231025	141057	57	100.00	KOSDAQ		유통	N	N	N	N	N	1371	34	2	2.54	104140536	75277	61.08	1337	1419	1337	1738	936	1337	1383.43	13.75	11305	1395	1366	1334	1305	1273	1380	1319	17	401	100	800	1	1	16681422	229	-1.25	0.83	12	0.45	-1101.00	1659.00	5680	20221027	-75.86	1294	20231020	5.95	3560	-61.49	20230110	1294	5.95	20231020	5680	-75.86	20221027	1294	5.95	20231020	1.35	N	335870	100	16 억	2292988	N	N	N	N
37	20231025	131058	57	100.00	KOSDAQ		유통	N	N	N	N	N	1394	57	2	4.26	70634193	51136	41.49	1337	1419	1337	1738	936	1337	1381.30	13.75	8036	1395	1366	1334	1305	1273	1380	1319	17	401	100	800	1	1	16681422	233	-1.27	0.84	12	0.31	-1101.00	1659.00	5680	20221027	-75.46	1294	20231020	7.73	3560	-60.84	20230110	1294	7.73	20231020	5680	-75.46	20221027	1294	7.73	20231020	1.35	N	335870	100	16 억	2292988	N	N	N	N
38	20231025	121102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1386	49	2	3.66	70415344	50979	41.37	1337	1419	1337	1738	936	1337	1381.26	13.75	8046	1395	1366	1334	1305	1273	1380	1319	17	401	100	800	1	1	16681422	231	-1.26	0.84	12	0.31	-1101.00	1659.00	5680	20221027	-75.60	1294	20231020	7.11	3560	-61.07	20230110	1294	7.11	20231020	5680	-75.60	20221027	1294	7.11	20231020	1.35	N	335870	100	16 억	2292988	N	N	N	N
39	20231025	111100	57	100.00	KOSDAQ		유통	N	N	N	N	N	1399	62	2	4.64	59126754	42885	34.80	1337	1419	1337	1738	936	1337	1378.73	13.75	6331	1395	1366	1334	1305	1273	1380	1319	17	401	100	800	1	1	16681422	233	-1.27	0.84	12	0.26	-1101.00	1659.00	5680	20221027	-75.37	1294	20231020	8.11	3560	-60.70	20230110	1294	8.11	20231020	5680	-75.37	20221027	1294	8.11	20231020	1.35	N	335870	100	16 억	2292988	N	N	N	N
40	20231025	101102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	42	2	3.14	23979396	17803	14.45	1337	1379	1337	1738	936	1337	1346.93	13.75	3716	1395	1366	1334	1305	1273	1380	1319	17	401	100	800	1	1	16681422	230	-1.25	0.83	12	0.11	-1101.00	1659.00	5680	20221027	-75.72	1294	20231020	6.57	3560	-61.26	20230110	1294	6.57	20231020	5680	-75.72	20221027	1294	6.57	20231020	1.35	N	335870	100	16 억	2292988	N	N	N	N
41	20231025	091058	57	100.00	KOSDAQ		유통	N	N	N	N	N	1364	27	2	2.02	17217730	12818	10.40	1337	1366	1337	1738	936	1337	1343.25	13.75	878	1395	1366	1334	1305	1273	1380	1319	17	401	100	800	1	1	16681422	228	-1.24	0.82	12	0.08	-1101.00	1659.00	5680	20221027	-75.99	1294	20231020	5.41	3560	-61.69	20230110	1294	5.41	20231020	5680	-75.99	20221027	1294	5.41	20231020	1.35	N	335870	100	16 억	2292988	N	N	N	N
42	20231024	161033	57	100.00	KOSDAQ		유통	N	N	N	N	N	1337	36	2	2.77	162732570	123236	72.51	1303	1363	1302	1691	911	1301	1320.50	13.58	27427	1425	1362	1331	1268	1237	1347	1253	17	390	100	780	1	1	16681422	223	-1.21	0.81	12	0.74	-1101.00	1659.00	6240	20221020	-78.57	1294	20231020	3.32	3560	-62.44	20230110	1294	3.32	20231020	5680	-76.46	20221027	1294	3.32	20231020	1.34	N	335870	100	16 억	2265504	N	N	N	N
43	20231024	151051	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	40	2	3.07	160405745	121497	71.49	1303	1363	1302	1691	911	1301	1320.24	13.58	26844	1425	1362	1331	1268	1237	1347	1253	17	390	100	780	1	1	16681422	224	-1.22	0.81	12	0.73	-1101.00	1659.00	6240	20221020	-78.51	1294	20231020	3.63	3560	-62.33	20230110	1294	3.63	20231020	5680	-76.39	20221027	1294	3.63	20231020	1.34	N	335870	100	16 억	2265504	N	N	N	N
44	20231024	141033	57	100.00	KOSDAQ		유통	N	N	N	N	N	1334	33	2	2.54	123092418	93671	55.11	1303	1363	1302	1691	911	1301	1314.09	13.58	20613	1425	1362	1331	1268	1237	1347	1253	17	390	100	780	1	1	16681422	223	-1.21	0.80	12	0.56	-1101.00	1659.00	6240	20221020	-78.62	1294	20231020	3.09	3560	-62.53	20230110	1294	3.09	20231020	5680	-76.51	20221027	1294	3.09	20231020	1.34	N	335870	100	16 억	2265504	N	N	N	N
45	20231024	131037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1308	7	2	0.54	79479360	60468	35.58	1303	1363	1303	1691	911	1301	1314.40	13.58	12833	1425	1362	1331	1268	1237	1347	1253	17	390	100	780	1	1	16681422	218	-1.19	0.79	12	0.36	-1101.00	1659.00	6240	20221020	-79.04	1294	20231020	1.08	3560	-63.26	20230110	1294	1.08	20231020	5680	-76.97	20221027	1294	1.08	20231020	1.34	N	335870	100	16 억	2265504	N	N	N	N
46	20231024	121049	57	100.00	KOSDAQ		유통	N	N	N	N	N	1326	25	2	1.92	52558237	40018	23.55	1303	1363	1303	1691	911	1301	1313.36	13.58	8194	1425	1362	1331	1268	1237	1347	1253	17	390	100	780	1	1	16681422	221	-1.20	0.80	12	0.24	-1101.00	1659.00	6240	20221020	-78.75	1294	20231020	2.47	3560	-62.75	20230110	1294	2.47	20231020	5680	-76.65	20221027	1294	2.47	20231020	1.34	N	335870	100	16 억	2265504	N	N	N	N
47	20231024	111045	57	100.00	KOSDAQ		유통	N	N	N	N	N	1308	7	2	0.54	50074459	38129	22.43	1303	1363	1303	1691	911	1301	1313.29	13.58	7620	1425	1362	1331	1268	1237	1347	1253	17	390	100	780	1	1	16681422	218	-1.19	0.79	12	0.23	-1101.00	1659.00	6240	20221020	-79.04	1294	20231020	1.08	3560	-63.26	20230110	1294	1.08	20231020	5680	-76.97	20221027	1294	1.08	20231020	1.34	N	335870	100	16 억	2265504	N	N	N	N
48	20231024	101036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1309	8	2	0.61	46241141	35194	20.71	1303	1363	1303	1691	911	1301	1313.89	13.58	6626	1425	1362	1331	1268	1237	1347	1253	17	390	100	780	1	1	16681422	218	-1.19	0.79	12	0.21	-1101.00	1659.00	6240	20221020	-79.02	1294	20231020	1.16	3560	-63.23	20230110	1294	1.16	20231020	5680	-76.95	20221027	1294	1.16	20231020	1.34	N	335870	100	16 억	2265504	N	N	N	N
49	20231024	091043	57	100.00	KOSDAQ		유통	N	N	N	N	N	1338	37	2	2.84	25021133	19071	11.22	1303	1363	1303	1691	911	1301	1312.00	13.58	3992	1425	1362	1331	1268	1237	1347	1253	17	390	100	780	1	1	16681422	223	-1.22	0.81	12	0.11	-1101.00	1659.00	6240	20221020	-78.56	1294	20231020	3.40	3560	-62.42	20230110	1294	3.40	20231020	5680	-76.44	20221027	1294	3.40	20231020	1.34	N	335870	100	16 억	2265504	N	N	N	N
50	20231023	161027	57	100.00	KOSDAQ		유통	N	N	N	N	N	1301	-93	5	-6.67	224846977	169915	174.75	1394	1394	1300	1812	976	1394	1323.42	13.54	6835	1470	1432	1363	1325	1256	1397	1290	17	418	100	830	1	1	16681422	217	-1.18	0.78	12	1.02	-1101.00	1659.00	6240	20221020	-79.15	1294	20231020	0.54	3560	-63.46	20230110	1294	0.54	20231020	5680	-77.10	20221027	1294	0.54	20231020	1.26	N	335870	100	16 억	2258669	N	N	N	N
51	20231023	151033	57	100.00	KOSDAQ		유통	N	N	N	N	N	1308	-86	5	-6.17	198893386	150122	154.39	1394	1394	1300	1812	976	1394	1324.88	13.54	7419	1470	1432	1363	1325	1256	1397	1290	17	418	100	830	1	1	16681422	218	-1.19	0.79	12	0.90	-1101.00	1659.00	6240	20221020	-79.04	1294	20231020	1.08	3560	-63.26	20230110	1294	1.08	20231020	5680	-76.97	20221027	1294	1.08	20231020	1.26	N	335870	100	16 억	2258669	N	N	N	N
52	20231023	141031	57	100.00	KOSDAQ		유통	N	N	N	N	N	1309	-85	5	-6.10	184278140	138946	142.90	1394	1394	1300	1812	976	1394	1326.26	13.54	8634	1470	1432	1363	1325	1256	1397	1290	17	418	100	830	1	1	16681422	218	-1.19	0.79	12	0.83	-1101.00	1659.00	6240	20221020	-79.02	1294	20231020	1.16	3560	-63.23	20230110	1294	1.16	20231020	5680	-76.95	20221027	1294	1.16	20231020	1.26	N	335870	100	16 억	2258669	N	N	N	N
53	20231023	131038	57	100.00	KOSDAQ		유통	N	N	N	N	N	1309	-85	5	-6.10	177662317	133902	137.71	1394	1394	1300	1812	976	1394	1326.81	13.54	8752	1470	1432	1363	1325	1256	1397	1290	17	418	100	830	1	1	16681422	218	-1.19	0.79	12	0.80	-1101.00	1659.00	6240	20221020	-79.02	1294	20231020	1.16	3560	-63.23	20230110	1294	1.16	20231020	5680	-76.95	20221027	1294	1.16	20231020	1.26	N	335870	100	16 억	2258669	N	N	N	N
54	20231023	121028	57	100.00	KOSDAQ		유통	N	N	N	N	N	1314	-80	5	-5.74	174799273	131718	135.46	1394	1394	1300	1812	976	1394	1327.07	13.54	8561	1470	1432	1363	1325	1256	1397	1290	17	418	100	830	1	1	16681422	219	-1.19	0.79	12	0.79	-1101.00	1659.00	6240	20221020	-78.94	1294	20231020	1.55	3560	-63.09	20230110	1294	1.55	20231020	5680	-76.87	20221027	1294	1.55	20231020	1.26	N	335870	100	16 억	2258669	N	N	N	N
55	20231023	111025	57	100.00	KOSDAQ		유통	N	N	N	N	N	1313	-81	5	-5.81	135699105	102221	105.13	1394	1394	1300	1812	976	1394	1327.51	13.54	14323	1470	1432	1363	1325	1256	1397	1290	17	418	100	830	1	1	16681422	219	-1.19	0.79	12	0.61	-1101.00	1659.00	6240	20221020	-78.96	1294	20231020	1.47	3560	-63.12	20230110	1294	1.47	20231020	5680	-76.88	20221027	1294	1.47	20231020	1.26	N	335870	100	16 억	2258669	N	N	N	N
56	20231023	101017	57	100.00	KOSDAQ		유통	N	N	N	N	N	1313	-81	5	-5.81	110195463	82871	85.23	1394	1394	1300	1812	976	1394	1329.72	13.54	11175	1470	1432	1363	1325	1256	1397	1290	17	418	100	830	1	1	16681422	219	-1.19	0.79	12	0.50	-1101.00	1659.00	6240	20221020	-78.96	1294	20231020	1.47	3560	-63.12	20230110	1294	1.47	20231020	5680	-76.88	20221027	1294	1.47	20231020	1.26	N	335870	100	16 억	2258669	N	N	N	N
57	20231023	091039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1353	-41	5	-2.94	23862059	17370	17.86	1394	1394	1300	1812	976	1394	1373.75	13.54	25	1470	1432	1363	1325	1256	1397	1290	17	418	100	830	1	1	16681422	226	-1.23	0.82	12	0.10	-1101.00	1659.00	6240	20221020	-78.32	1294	20231020	4.56	3560	-61.99	20230110	1294	4.56	20231020	5680	-76.18	20221027	1294	4.56	20231020	1.26	N	335870	100	16 억	2258669	N	N	N	N
58	20231020	161022	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1394	-28	5	-1.97	130505973	97234	64.22	1401	1401	1294	1848	996	1422	1342.05	13.47	10900	1470	1445	1423	1398	1376	1435	1388	17	426	100	850	1	1	16681422	233	-1.27	0.84	12	0.58	-1101.00	1659.00	6240	20221020	-77.66	1294	20231020	7.73	3560	-60.84	20230110	1294	7.73	20231020	6240	-77.66	20221020	1294	7.73	20231020	1.24	N	335870	100	16 억	2247769	N	N	N	N
59	20231020	151021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1345	-77	5	-5.41	125521118	93596	61.81	1401	1401	1294	1848	996	1422	1340.95	13.47	10830	1470	1445	1423	1398	1376	1435	1388	17	426	100	850	1	1	16681422	224	-1.22	0.81	12	0.56	-1101.00	1659.00	6240	20221020	-78.45	1294	20231020	3.94	3560	-62.22	20230110	1294	3.94	20231020	6240	-78.45	20221020	1294	3.94	20231020	1.24	N	335870	100	16 억	2247769	N	N	N	N
60	20231020	141032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1356	-66	5	-4.64	114806642	85661	56.57	1401	1401	1294	1848	996	1422	1340.09	13.47	10403	1470	1445	1423	1398	1376	1435	1388	17	426	100	850	1	1	16681422	226	-1.23	0.82	12	0.51	-1101.00	1659.00	6240	20221020	-78.27	1294	20231020	4.79	3560	-61.91	20230110	1294	4.79	20231020	6240	-78.27	20221020	1294	4.79	20231020	1.24	N	335870	100	16 억	2247769	N	N	N	N
61	20231020	131004	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1325	-97	5	-6.82	109417732	81642	53.92	1401	1401	1294	1848	996	1422	1340.05	13.47	9715	1470	1445	1423	1398	1376	1435	1388	17	426	100	850	1	1	16681422	221	-1.20	0.80	12	0.49	-1101.00	1659.00	6240	20221020	-78.77	1294	20231020	2.40	3560	-62.78	20230110	1294	2.40	20231020	6240	-78.77	20221020	1294	2.40	20231020	1.24	N	335870	100	16 억	2247769	N	N	N	N
62	20231020	121014	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1323	-99	5	-6.96	105807655	78930	52.13	1401	1401	1294	1848	996	1422	1340.35	13.47	9733	1470	1445	1423	1398	1376	1435	1388	17	426	100	850	1	1	16681422	221	-1.20	0.80	12	0.47	-1101.00	1659.00	6240	20221020	-78.80	1294	20231020	2.24	3560	-62.84	20230110	1294	2.24	20231020	6240	-78.80	20221020	1294	2.24	20231020	1.24	N	335870	100	16 억	2247769	N	N	N	N
63	20231020	111026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1314	-108	5	-7.59	68171022	50189	33.15	1401	1401	1310	1848	996	1422	1358.07	13.47	9232	1470	1445	1423	1398	1376	1435	1388	17	426	100	850	1	1	16681422	219	-1.19	0.79	12	0.30	-1101.00	1659.00	6240	20221020	-78.94	1310	20231020	0.31	3560	-63.09	20230110	1310	0.31	20231020	6240	-78.94	20221020	1310	0.31	20231020	1.24	N	335870	100	16 억	2247769	N	N	N	N
64	20231020	101017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1364	-58	5	-4.08	36833953	26803	17.70	1401	1401	1351	1848	996	1422	1373.95	13.47	4515	1470	1445	1423	1398	1376	1435	1388	17	426	100	850	1	1	16681422	228	-1.24	0.82	12	0.16	-1101.00	1659.00	6240	20221020	-78.14	1351	20231020	0.96	3560	-61.69	20230110	1351	0.96	20231020	6240	-78.14	20221020	1351	0.96	20231020	1.24	N	335870	100	16 억	2247769	N	N	N	N
65	20231020	091014	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1367	-55	5	-3.87	25146798	18217	12.03	1401	1401	1351	1848	996	1422	1380.02	13.47	3432	1470	1445	1423	1398	1376	1435	1388	17	426	100	850	1	1	16681422	228	-1.24	0.82	12	0.11	-1101.00	1659.00	6240	20221020	-78.09	1351	20231020	1.18	3560	-61.60	20230110	1351	1.18	20231020	6240	-78.09	20221020	1351	1.18	20231020	1.24	N	335870	100	16 억	2247769	N	N	N	N
66	20231019	161013	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1422	-52	5	-3.53	212194982	150055	126.82	1448	1448	1401	1916	1032	1474	1414.11	13.42	8571	1600	1537	1500	1437	1400	1518	1418	17	442	100	880	1	1	16681422	237	-1.29	0.86	12	0.90	-1101.00	1659.00	6240	20221020	-77.21	1401	20231019	1.50	3560	-60.06	20230110	1401	1.50	20231019	6240	-77.21	20221020	1401	1.50	20231019	1.26	N	335870	100	16 억	2239198	N	N	N	N
67	20231019	151001	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1404	-70	5	-4.75	198428257	140266	118.55	1448	1448	1401	1916	1032	1474	1414.66	13.42	8555	1600	1537	1500	1437	1400	1518	1418	17	442	100	880	1	1	16681422	234	-1.28	0.85	12	0.84	-1101.00	1659.00	6240	20221020	-77.50	1401	20231019	0.21	3560	-60.56	20230110	1401	0.21	20231019	6240	-77.50	20221020	1401	0.21	20231019	1.26	N	335870	100	16 억	2239198	N	N	N	N
68	20231019	141017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1409	-65	5	-4.41	177360750	125281	105.88	1448	1448	1401	1916	1032	1474	1415.70	13.42	6716	1600	1537	1500	1437	1400	1518	1418	17	442	100	880	1	1	16681422	235	-1.28	0.85	12	0.75	-1101.00	1659.00	6240	20221020	-77.42	1401	20231019	0.57	3560	-60.42	20230110	1401	0.57	20231019	6240	-77.42	20221020	1401	0.57	20231019	1.26	N	335870	100	16 억	2239198	N	N	N	N
69	20231019	131007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1415	-59	5	-4.00	171632549	121219	102.45	1448	1448	1401	1916	1032	1474	1415.89	13.42	5912	1600	1537	1500	1437	1400	1518	1418	17	442	100	880	1	1	16681422	236	-1.29	0.85	12	0.73	-1101.00	1659.00	6240	20221020	-77.32	1401	20231019	1.00	3560	-60.25	20230110	1401	1.00	20231019	6240	-77.32	20221020	1401	1.00	20231019	1.26	N	335870	100	16 억	2239198	N	N	N	N
70	20231019	121014	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1409	-65	5	-4.41	141671715	100001	84.52	1448	1448	1401	1916	1032	1474	1416.70	13.42	4857	1600	1537	1500	1437	1400	1518	1418	17	442	100	880	1	1	16681422	235	-1.28	0.85	12	0.60	-1101.00	1659.00	6240	20221020	-77.42	1401	20231019	0.57	3560	-60.42	20230110	1401	0.57	20231019	6240	-77.42	20221020	1401	0.57	20231019	1.26	N	335870	100	16 억	2239198	N	N	N	N
71	20231019	111008	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1414	-60	5	-4.07	120295303	84790	71.66	1448	1448	1410	1916	1032	1474	1418.74	13.42	4584	1600	1537	1500	1437	1400	1518	1418	17	442	100	880	1	1	16681422	236	-1.28	0.85	12	0.51	-1101.00	1659.00	6240	20221020	-77.34	1410	20231019	0.28	3560	-60.28	20230110	1410	0.28	20231019	6240	-77.34	20221020	1410	0.28	20231019	1.26	N	335870	100	16 억	2239198	N	N	N	N
72	20231019	101003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1419	-55	5	-3.73	106237095	74834	63.25	1448	1448	1410	1916	1032	1474	1419.64	13.42	3575	1600	1537	1500	1437	1400	1518	1418	17	442	100	880	1	1	16681422	237	-1.29	0.86	12	0.45	-1101.00	1659.00	6240	20221020	-77.26	1410	20231019	0.64	3560	-60.14	20230110	1410	0.64	20231019	6240	-77.26	20221020	1410	0.64	20231019	1.26	N	335870	100	16 억	2239198	N	N	N	N
73	20231019	091012	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1440	-34	5	-2.31	9560790	6615	5.59	1448	1448	1436	1916	1032	1474	1445.32	13.42	-507	1600	1537	1500	1437	1400	1518	1418	17	442	100	880	1	1	16681422	240	-1.31	0.87	12	0.04	-1101.00	1659.00	6240	20221020	-76.92	1436	20231019	0.28	3560	-59.55	20230110	1436	0.28	20231019	6240	-76.92	20221020	1436	0.28	20231019	1.26	N	335870	100	16 억	2239198	N	N	N	N
74	20231018	161016	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1474	-52	5	-3.41	177261171	118139	133.62	1526	1563	1463	1983	1069	1526	1500.45	13.40	3626	1555	1540	1521	1506	1487	1548	1514	17	457	100	910	1	1	16681422	246	-1.34	0.89	12	0.71	-1101.00	1659.00	6240	20221020	-76.38	1463	20231018	0.75	3560	-58.60	20230110	1463	0.75	20231018	6240	-76.38	20221020	1463	0.75	20231018	1.26	N	335870	100	16 억	2235572	N	N	N	N
75	20231018	151007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1469	-57	5	-3.74	166551732	110847	125.37	1526	1563	1463	1983	1069	1526	1502.54	13.40	3436	1555	1540	1521	1506	1487	1548	1514	17	457	100	910	1	1	16681422	245	-1.33	0.89	12	0.66	-1101.00	1659.00	6240	20221020	-76.46	1463	20231018	0.41	3560	-58.74	20230110	1463	0.41	20231018	6240	-76.46	20221020	1463	0.41	20231018	1.26	N	335870	100	16 억	2235572	N	N	N	N
76	20231018	140952	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1469	-57	5	-3.74	155792614	103510	117.07	1526	1563	1464	1983	1069	1526	1505.10	13.40	4349	1555	1540	1521	1506	1487	1548	1514	17	457	100	910	1	1	16681422	245	-1.33	0.89	12	0.62	-1101.00	1659.00	6240	20221020	-76.46	1464	20231018	0.34	3560	-58.74	20230110	1464	0.34	20231018	6240	-76.46	20221020	1464	0.34	20231018	1.26	N	335870	100	16 억	2235572	N	N	N	N
77	20231018	130949	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1479	-47	5	-3.08	140814122	93316	105.54	1526	1563	1472	1983	1069	1526	1509.00	13.40	4109	1555	1540	1521	1506	1487	1548	1514	17	457	100	910	1	1	16681422	247	-1.34	0.89	12	0.56	-1101.00	1659.00	6240	20221020	-76.30	1472	20231018	0.48	3560	-58.46	20230110	1472	0.48	20231018	6240	-76.30	20221020	1472	0.48	20231018	1.26	N	335870	100	16 억	2235572	N	N	N	N
78	20231018	121007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1484	-42	5	-2.75	117890292	77789	87.98	1526	1563	1477	1983	1069	1526	1515.51	13.40	4649	1555	1540	1521	1506	1487	1548	1514	17	457	100	910	1	1	16681422	248	-1.35	0.89	12	0.47	-1101.00	1659.00	6240	20221020	-76.22	1477	20231018	0.47	3560	-58.31	20230110	1477	0.47	20231018	6240	-76.22	20221020	1477	0.47	20231018	1.26	N	335870	100	16 억	2235572	N	N	N	N
79	20231018	110959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1481	-45	5	-2.95	115246687	76002	85.96	1526	1563	1477	1983	1069	1526	1516.36	13.40	4663	1555	1540	1521	1506	1487	1548	1514	17	457	100	910	1	1	16681422	247	-1.35	0.89	12	0.46	-1101.00	1659.00	6240	20221020	-76.27	1477	20231018	0.27	3560	-58.40	20230110	1477	0.27	20231018	6240	-76.27	20221020	1477	0.27	20231018	1.26	N	335870	100	16 억	2235572	N	N	N	N
80	20231018	101011	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1502	-24	5	-1.57	78336785	51153	57.86	1526	1563	1500	1983	1069	1526	1531.42	13.40	2968	1555	1540	1521	1506	1487	1548	1514	17	457	100	910	1	1	16681422	251	-1.36	0.91	12	0.31	-1101.00	1659.00	6240	20221020	-75.93	1500	20231018	0.13	3560	-57.81	20230110	1500	0.13	20231018	6240	-75.93	20221020	1500	0.13	20231018	1.26	N	335870	100	16 억	2235572	N	N	N	N
81	20231018	090954	57	100.00	KOSDAQ		유통	N	N	N	N	N	1542	16	2	1.05	24750164	16107	18.22	1526	1546	1526	1983	1069	1526	1536.61	13.40	-46	1555	1540	1521	1506	1487	1548	1514	17	457	100	910	1	1	16681422	257	-1.40	0.93	12	0.10	-1101.00	1659.00	6240	20221020	-75.29	1502	20231017	2.66	3560	-56.69	20230110	1502	2.66	20231017	6240	-75.29	20221020	1502	2.66	20231017	1.26	N	335870	100	16 억	2235572	N	N	N	N
82	20231017	160957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1526	-12	5	-0.78	134519868	88394	219.00	1523	1536	1502	1999	1077	1538	1521.80	13.40	-236	1600	1568	1552	1520	1504	1561	1513	17	461	100	920	1	1	16681422	255	-1.39	0.92	12	0.53	-1101.00	1659.00	6240	20221020	-75.54	1502	20231017	1.60	3560	-57.13	20230110	1502	1.60	20231017	6240	-75.54	20221020	1502	1.60	20231017	1.25	N	335870	100	16 억	2235808	N	N	N	N
83	20231017	151006	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1527	-11	5	-0.72	111150718	73130	181.18	1523	1536	1502	1999	1077	1538	1519.88	13.40	398	1600	1568	1552	1520	1504	1561	1513	17	461	100	920	1	1	16681422	255	-1.39	0.92	12	0.44	-1101.00	1659.00	6240	20221020	-75.53	1502	20231017	1.66	3560	-57.11	20230110	1502	1.66	20231017	6240	-75.53	20221020	1502	1.66	20231017	1.25	N	335870	100	16 억	2235808	N	N	N	N
84	20231017	141007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1521	-17	5	-1.11	90236535	59395	147.15	1523	1536	1502	1999	1077	1538	1519.23	13.40	449	1600	1568	1552	1520	1504	1561	1513	17	461	100	920	1	1	16681422	254	-1.38	0.92	12	0.36	-1101.00	1659.00	6240	20221020	-75.62	1502	20231017	1.26	3560	-57.28	20230110	1502	1.26	20231017	6240	-75.62	20221020	1502	1.26	20231017	1.25	N	335870	100	16 억	2235808	N	N	N	N
85	20231017	130958	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1526	-12	5	-0.78	83902370	55233	136.84	1523	1536	1502	1999	1077	1538	1519.03	13.40	401	1600	1568	1552	1520	1504	1561	1513	17	461	100	920	1	1	16681422	255	-1.39	0.92	12	0.33	-1101.00	1659.00	6240	20221020	-75.54	1502	20231017	1.60	3560	-57.13	20230110	1502	1.60	20231017	6240	-75.54	20221020	1502	1.60	20231017	1.25	N	335870	100	16 억	2235808	N	N	N	N
86	20231017	121004	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1522	-16	5	-1.04	83063391	54683	135.48	1523	1536	1502	1999	1077	1538	1518.96	13.40	400	1600	1568	1552	1520	1504	1561	1513	17	461	100	920	1	1	16681422	254	-1.38	0.92	12	0.33	-1101.00	1659.00	6240	20221020	-75.61	1502	20231017	1.33	3560	-57.25	20230110	1502	1.33	20231017	6240	-75.61	20221020	1502	1.33	20231017	1.25	N	335870	100	16 억	2235808	N	N	N	N
87	20231017	110953	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1518	-20	5	-1.30	81302986	53524	132.61	1523	1536	1502	1999	1077	1538	1518.96	13.40	332	1600	1568	1552	1520	1504	1561	1513	17	461	100	920	1	1	16681422	253	-1.38	0.92	12	0.32	-1101.00	1659.00	6240	20221020	-75.67	1502	20231017	1.07	3560	-57.36	20230110	1502	1.07	20231017	6240	-75.67	20221020	1502	1.07	20231017	1.25	N	335870	100	16 억	2235808	N	N	N	N
88	20231017	100945	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1511	-27	5	-1.76	72563992	47739	118.27	1523	1536	1502	1999	1077	1538	1519.98	13.40	-593	1600	1568	1552	1520	1504	1561	1513	17	461	100	920	1	1	16681422	252	-1.37	0.91	12	0.29	-1101.00	1659.00	6240	20221020	-75.79	1502	20231017	0.60	3560	-57.56	20230110	1502	0.60	20231017	6240	-75.79	20221020	1502	0.60	20231017	1.25	N	335870	100	16 억	2235808	N	N	N	N
89	20231017	090958	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1529	-9	5	-0.59	19413869	12736	31.55	1523	1533	1522	1999	1077	1538	1524.22	13.40	723	1600	1568	1552	1520	1504	1561	1513	17	461	100	920	1	1	16681422	255	-1.39	0.92	12	0.08	-1101.00	1659.00	6240	20221020	-75.50	1522	20231017	0.46	3560	-57.05	20230110	1522	0.46	20231017	6240	-75.50	20221020	1522	0.46	20231017	1.25	N	335870	100	16 억	2235808	N	N	N	N
90	20231016	160954	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1538	-47	5	-2.97	62762389	40245	77.06	1584	1584	1536	2060	1110	1585	1560.34	13.42	-2972	1621	1602	1584	1565	1547	1594	1557	17	475	100	950	1	1	16681422	257	-1.40	0.93	12	0.24	-1101.00	1659.00	6240	20221020	-75.35	1536	20231016	0.13	3560	-56.80	20230110	1536	0.13	20231016	6240	-75.35	20221020	1536	0.13	20231016	1.34	N	335870	100	16 억	2238780	N	N	N	N
91	20231016	150955	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1542	-43	5	-2.71	58564064	37515	71.83	1584	1584	1536	2060	1110	1585	1561.08	13.42	-2972	1621	1602	1584	1565	1547	1594	1557	17	475	100	950	1	1	16681422	257	-1.40	0.93	12	0.22	-1101.00	1659.00	6240	20221020	-75.29	1536	20231016	0.39	3560	-56.69	20230110	1536	0.39	20231016	6240	-75.29	20221020	1536	0.39	20231016	1.34	N	335870	100	16 억	2238780	N	N	N	N
92	20231016	140956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1545	-40	5	-2.52	46399988	29631	56.74	1584	1584	1545	2060	1110	1585	1565.93	13.42	-3554	1621	1602	1584	1565	1547	1594	1557	17	475	100	950	1	1	16681422	258	-1.40	0.93	12	0.18	-1101.00	1659.00	6240	20221020	-75.24	1545	20231016	0.00	3560	-56.60	20230110	1545	0.00	20231016	6240	-75.24	20221020	1545	0.00	20231016	1.34	N	335870	100	16 억	2238780	N	N	N	N
93	20231016	130949	57	100.00	KOSDAQ		유통	N	N	N	N	N	1560	-25	5	-1.58	27397467	17413	33.34	1584	1584	1560	2060	1110	1585	1573.39	13.42	-1576	1621	1602	1584	1565	1547	1594	1557	17	475	100	950	1	1	16681422	260	-1.42	0.94	12	0.10	-1101.00	1659.00	6240	20221020	-75.00	1551	20231011	0.58	3560	-56.18	20230110	1551	0.58	20231011	6240	-75.00	20221020	1551	0.58	20231011	1.34	N	335870	100	16 억	2238780	N	N	N	N
94	20231016	120951	57	100.00	KOSDAQ		유통	N	N	N	N	N	1561	-24	5	-1.51	23206517	14728	28.20	1584	1584	1560	2060	1110	1585	1575.67	13.42	-931	1621	1602	1584	1565	1547	1594	1557	17	475	100	950	1	1	16681422	260	-1.42	0.94	12	0.09	-1101.00	1659.00	6240	20221020	-74.98	1551	20231011	0.64	3560	-56.15	20230110	1551	0.64	20231011	6240	-74.98	20221020	1551	0.64	20231011	1.34	N	335870	100	16 억	2238780	N	N	N	N
95	20231016	110944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1561	-24	5	-1.51	20356363	12907	24.71	1584	1584	1560	2060	1110	1585	1577.16	13.42	-698	1621	1602	1584	1565	1547	1594	1557	17	475	100	950	1	1	16681422	260	-1.42	0.94	12	0.08	-1101.00	1659.00	6240	20221020	-74.98	1551	20231011	0.64	3560	-56.15	20230110	1551	0.64	20231011	6240	-74.98	20221020	1551	0.64	20231011	1.34	N	335870	100	16 억	2238780	N	N	N	N
96	20231016	100938	57	100.00	KOSDAQ		유통	N	N	N	N	N	1562	-23	5	-1.45	18251842	11566	22.15	1584	1584	1560	2060	1110	1585	1578.06	13.42	-370	1621	1602	1584	1565	1547	1594	1557	17	475	100	950	1	1	16681422	261	-1.42	0.94	12	0.07	-1101.00	1659.00	6240	20221020	-74.97	1551	20231011	0.71	3560	-56.12	20230110	1551	0.71	20231011	6240	-74.97	20221020	1551	0.71	20231011	1.34	N	335870	100	16 억	2238780	N	N	N	N
97	20231016	090940	57	100.00	KOSDAQ		유통	N	N	N	N	N	1576	-9	5	-0.57	12412366	7839	15.01	1584	1584	1576	2060	1110	1585	1583.41	13.42	-798	1621	1602	1584	1565	1547	1594	1557	17	475	100	950	1	1	16681422	263	-1.43	0.95	12	0.05	-1101.00	1659.00	6240	20221020	-74.74	1551	20231011	1.61	3560	-55.73	20230110	1551	1.61	20231011	6240	-74.74	20221020	1551	1.61	20231011	1.34	N	335870	100	16 억	2238780	N	N	N	N
98	20231012	161012	57	100.00	KOSDAQ		유통	N	N	N	N	N	1588	13	2	0.83	140615489	88184	12.99	1598	1618	1575	2045	1103	1575	1594.57	13.35	15011	1803	1689	1620	1506	1437	1654	1471	17	470	100	940	1	1	16681422	265	-1.44	0.96	12	0.53	-1101.00	1659.00	7270	20221007	-78.16	1551	20231011	2.39	3560	-55.39	20230110	1551	2.39	20231011	6240	-74.55	20221020	1551	2.39	20231011	1.20	N	335870	100	16 억	2226982	N	N	N	N
99	20231012	150948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1589	14	2	0.89	136766628	85760	12.63	1598	1618	1575	2045	1103	1575	1594.76	13.35	14936	1803	1689	1620	1506	1437	1654	1471	17	470	100	940	1	1	16681422	265	-1.44	0.96	12	0.51	-1101.00	1659.00	7270	20221007	-78.14	1551	20231011	2.45	3560	-55.37	20230110	1551	2.45	20231011	6240	-74.54	20221020	1551	2.45	20231011	1.20	N	335870	100	16 억	2226982	N	N	N	N
100	20231012	140950	57	100.00	KOSDAQ		유통	N	N	N	N	N	1589	14	2	0.89	134128936	84102	12.39	1598	1618	1575	2045	1103	1575	1594.84	13.35	14884	1803	1689	1620	1506	1437	1654	1471	17	470	100	940	1	1	16681422	265	-1.44	0.96	12	0.50	-1101.00	1659.00	7270	20221007	-78.14	1551	20231011	2.45	3560	-55.37	20230110	1551	2.45	20231011	6240	-74.54	20221020	1551	2.45	20231011	1.20	N	335870	100	16 억	2226982	N	N	N	N
101	20231012	130950	57	100.00	KOSDAQ		유통	N	N	N	N	N	1596	21	2	1.33	116639040	73106	10.77	1598	1618	1575	2045	1103	1575	1595.48	13.35	14864	1803	1689	1620	1506	1437	1654	1471	17	470	100	940	1	1	16681422	266	-1.45	0.96	12	0.44	-1101.00	1659.00	7270	20221007	-78.05	1551	20231011	2.90	3560	-55.17	20230110	1551	2.90	20231011	6240	-74.42	20221020	1551	2.90	20231011	1.20	N	335870	100	16 억	2226982	N	N	N	N
102	20231012	121000	57	100.00	KOSDAQ		유통	N	N	N	N	N	1587	12	2	0.76	113318253	71016	10.46	1598	1618	1575	2045	1103	1575	1595.67	13.35	14864	1803	1689	1620	1506	1437	1654	1471	17	470	100	940	1	1	16681422	265	-1.44	0.96	12	0.43	-1101.00	1659.00	7270	20221007	-78.17	1551	20231011	2.32	3560	-55.42	20230110	1551	2.32	20231011	6240	-74.57	20221020	1551	2.32	20231011	1.20	N	335870	100	16 억	2226982	N	N	N	N
103	20231012	111000	57	100.00	KOSDAQ		유통	N	N	N	N	N	1586	11	2	0.70	111409205	69813	10.28	1598	1618	1575	2045	1103	1575	1595.82	13.35	14864	1803	1689	1620	1506	1437	1654	1471	17	470	100	940	1	1	16681422	265	-1.44	0.96	12	0.42	-1101.00	1659.00	7270	20221007	-78.18	1551	20231011	2.26	3560	-55.45	20230110	1551	2.26	20231011	6240	-74.58	20221020	1551	2.26	20231011	1.20	N	335870	100	16 억	2226982	N	N	N	N
104	20231012	100951	57	100.00	KOSDAQ		유통	N	N	N	N	N	1587	12	2	0.76	108660809	68077	10.03	1598	1618	1575	2045	1103	1575	1596.15	13.35	13908	1803	1689	1620	1506	1437	1654	1471	17	470	100	940	1	1	16681422	265	-1.44	0.96	12	0.41	-1101.00	1659.00	7270	20221007	-78.17	1551	20231011	2.32	3560	-55.42	20230110	1551	2.32	20231011	6240	-74.57	20221020	1551	2.32	20231011	1.20	N	335870	100	16 억	2226982	N	N	N	N
105	20231012	090958	57	100.00	KOSDAQ		유통	N	N	N	N	N	1594	19	2	1.21	47484169	29609	4.36	1598	1618	1583	2045	1103	1575	1603.71	13.35	8049	1803	1689	1620	1506	1437	1654	1471	17	470	100	940	1	1	16681422	266	-1.45	0.96	12	0.18	-1101.00	1659.00	7270	20221007	-78.07	1551	20231011	2.77	3560	-55.22	20230110	1551	2.77	20231011	6240	-74.46	20221020	1551	2.77	20231011	1.20	N	335870	100	16 억	2226982	N	N	N	N
106	20231011	160947	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1575	-38	5	-2.36	1095494455	675838	2287.56	1577	1734	1551	2095	1130	1613	1621.09	13.36	-1596	1676	1644	1625	1593	1574	1635	1584	17	482	100	960	1	1	16681422	263	-1.43	0.95	12	4.05	-1101.00	1659.00	7420	20221006	-78.77	1551	20231011	1.55	3560	-55.76	20230110	1551	1.55	20231011	6360	-75.24	20221011	1551	1.55	20231011	1.22	N	335870	100	16 억	2228578	N	N	N	N
107	20231011	150953	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1578	-35	5	-2.17	1084637513	668945	2264.23	1577	1734	1551	2095	1130	1613	1621.42	13.36	-1596	1676	1644	1625	1593	1574	1635	1584	17	482	100	960	1	1	16681422	263	-1.43	0.95	12	4.01	-1101.00	1659.00	7420	20221006	-78.73	1551	20231011	1.74	3560	-55.67	20230110	1551	1.74	20231011	6360	-75.19	20221011	1551	1.74	20231011	1.22	N	335870	100	16 억	2228578	N	N	N	N
108	20231011	140955	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1573	-40	5	-2.48	1057873200	651920	2206.61	1577	1734	1551	2095	1130	1613	1622.70	13.36	5997	1676	1644	1625	1593	1574	1635	1584	17	482	100	960	1	1	16681422	262	-1.43	0.95	12	3.91	-1101.00	1659.00	7420	20221006	-78.80	1551	20231011	1.42	3560	-55.81	20230110	1551	1.42	20231011	6360	-75.27	20221011	1551	1.42	20231011	1.22	N	335870	100	16 억	2228578	N	N	N	N
109	20231011	130943	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1581	-32	5	-1.98	1038372216	639537	2164.69	1577	1734	1551	2095	1130	1613	1623.63	13.36	7211	1676	1644	1625	1593	1574	1635	1584	17	482	100	960	1	1	16681422	264	-1.44	0.95	12	3.83	-1101.00	1659.00	7420	20221006	-78.69	1551	20231011	1.93	3560	-55.59	20230110	1551	1.93	20231011	6360	-75.14	20221011	1551	1.93	20231011	1.22	N	335870	100	16 억	2228578	N	N	N	N
110	20231011	121002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1568	-45	5	-2.79	1017136035	626058	2119.07	1577	1734	1551	2095	1130	1613	1624.67	13.36	8154	1676	1644	1625	1593	1574	1635	1584	17	482	100	960	1	1	16681422	262	-1.42	0.95	12	3.75	-1101.00	1659.00	7420	20221006	-78.87	1551	20231011	1.10	3560	-55.96	20230110	1551	1.10	20231011	6360	-75.35	20221011	1551	1.10	20231011	1.22	N	335870	100	16 억	2228578	N	N	N	N
111	20231011	110956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1579	-34	5	-2.11	981420707	603329	2042.14	1577	1734	1551	2095	1130	1613	1626.68	13.36	9566	1676	1644	1625	1593	1574	1635	1584	17	482	100	960	1	1	16681422	263	-1.43	0.95	12	3.62	-1101.00	1659.00	7420	20221006	-78.72	1551	20231011	1.81	3560	-55.65	20230110	1551	1.81	20231011	6360	-75.17	20221011	1551	1.81	20231011	1.22	N	335870	100	16 억	2228578	N	N	N	N
112	20231011	100949	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1591	-22	5	-1.36	790063915	482069	1631.70	1577	1734	1551	2095	1130	1613	1638.90	13.36	4569	1676	1644	1625	1593	1574	1635	1584	17	482	100	960	1	1	16681422	265	-1.45	0.96	12	2.89	-1101.00	1659.00	7420	20221006	-78.56	1551	20231011	2.58	3560	-55.31	20230110	1551	2.58	20231011	6360	-74.98	20221011	1551	2.58	20231011	1.22	N	335870	100	16 억	2228578	N	N	N	N
113	20231011	090952	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1595	-18	5	-1.12	5671972	3573	12.09	1577	1613	1577	2095	1130	1613	1587.45	13.36	857	1676	1644	1625	1593	1574	1635	1584	17	482	100	960	1	1	16681422	266	-1.45	0.96	12	0.02	-1101.00	1659.00	7420	20221006	-78.50	1577	20231011	1.14	3560	-55.20	20230110	1577	1.14	20231011	6360	-74.92	20221011	1577	1.14	20231011	1.22	N	335870	100	16 억	2228578	N	N	N	N
114	20231010	161557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1613	12	2	0.75	48135471	29544	50.68	1628	1657	1606	2080	1121	1601	1629.37	13.35	1612	1801	1700	1643	1542	1485	1751	1593	17	479	100	960	1	1	16681422	269	-1.47	0.97	12	0.18	-1101.00	1659.00	7580	20221005	-78.72	1580	20230927	2.09	3560	-54.69	20230110	1580	2.09	20230927	6360	-74.64	20221011	1580	2.09	20230927	1.20	N	335870	100	16 억	2226966	N	N	N	N
115	20231010	150938	57	100.00	KOSDAQ		유통	N	N	N	N	N	1607	6	2	0.37	46281294	28390	48.70	1628	1657	1606	2080	1121	1601	1630.29	13.35	2091	1801	1700	1643	1542	1485	1751	1593	17	479	100	960	1	1	16681422	268	-1.46	0.97	12	0.17	-1101.00	1659.00	7580	20221005	-78.80	1580	20230927	1.71	3560	-54.86	20230110	1580	1.71	20230927	6360	-74.73	20221011	1580	1.71	20230927	1.20	N	335870	100	16 억	2226966	N	N	N	N
116	20231010	140945	57	100.00	KOSDAQ		유통	N	N	N	N	N	1607	6	2	0.37	43457090	26632	45.68	1628	1657	1606	2080	1121	1601	1631.87	13.35	2042	1801	1700	1643	1542	1485	1751	1593	17	479	100	960	1	1	16681422	268	-1.46	0.97	12	0.16	-1101.00	1659.00	7580	20221005	-78.80	1580	20230927	1.71	3560	-54.86	20230110	1580	1.71	20230927	6360	-74.73	20221011	1580	1.71	20230927	1.20	N	335870	100	16 억	2226966	N	N	N	N
117	20231010	130939	57	100.00	KOSDAQ		유통	N	N	N	N	N	1612	11	2	0.69	38409692	23495	40.30	1628	1657	1608	2080	1121	1601	1634.94	13.35	2172	1801	1700	1643	1542	1485	1751	1593	17	479	100	960	1	1	16681422	269	-1.46	0.97	12	0.14	-1101.00	1659.00	7580	20221005	-78.73	1580	20230927	2.03	3560	-54.72	20230110	1580	2.03	20230927	6360	-74.65	20221011	1580	2.03	20230927	1.20	N	335870	100	16 억	2226966	N	N	N	N
118	20231010	120935	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	29	2	1.81	35497207	21690	37.21	1628	1657	1608	2080	1121	1601	1636.72	13.35	1417	1801	1700	1643	1542	1485	1751	1593	17	479	100	960	1	1	16681422	272	-1.48	0.98	12	0.13	-1101.00	1659.00	7580	20221005	-78.50	1580	20230927	3.16	3560	-54.21	20230110	1580	3.16	20230927	6360	-74.37	20221011	1580	3.16	20230927	1.20	N	335870	100	16 억	2226966	N	N	N	N
119	20231010	110917	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	29	2	1.81	32035537	19566	33.56	1628	1657	1608	2080	1121	1601	1637.48	13.35	1367	1801	1700	1643	1542	1485	1751	1593	17	479	100	960	1	1	16681422	272	-1.48	0.98	12	0.12	-1101.00	1659.00	7580	20221005	-78.50	1580	20230927	3.16	3560	-54.21	20230110	1580	3.16	20230927	6360	-74.37	20221011	1580	3.16	20230927	1.20	N	335870	100	16 억	2226966	N	N	N	N
120	20231010	100929	57	100.00	KOSDAQ		유통	N	N	N	N	N	1620	19	2	1.19	12478120	7707	13.22	1628	1629	1608	2080	1121	1601	1619.28	13.35	1540	1801	1700	1643	1542	1485	1751	1593	17	479	100	960	1	1	16681422	270	-1.47	0.98	12	0.05	-1101.00	1659.00	7580	20221005	-78.63	1580	20230927	2.53	3560	-54.49	20230110	1580	2.53	20230927	6360	-74.53	20221011	1580	2.53	20230927	1.20	N	335870	100	16 억	2226966	N	N	N	N
121	20231010	090923	57	100.00	KOSDAQ		유통	N	N	N	N	N	1626	25	2	1.56	7808413	4820	8.27	1628	1628	1613	2080	1121	1601	1620.38	13.35	606	1801	1700	1643	1542	1485	1751	1593	17	479	100	960	1	1	16681422	271	-1.48	0.98	12	0.03	-1101.00	1659.00	7580	20221005	-78.55	1580	20230927	2.91	3560	-54.33	20230110	1580	2.91	20230927	6360	-74.43	20221011	1580	2.91	20230927	1.20	N	335870	100	16 억	2226966	N	N	N	N
122	20231006	160931	57	100.00	KOSDAQ		유통	N	N	N	N	N	1601	-17	5	-1.05	95681307	58270	222.61	1596	1744	1586	2100	1133	1618	1643.09	13.36	-1058	1664	1641	1613	1590	1562	1627	1576	17	482	100	970	1	1	16681422	267	-1.45	0.97	12	0.35	-1101.00	1659.00	9330	20221004	-82.84	1580	20230927	1.33	3560	-55.03	20230110	1580	1.33	20230927	7420	-78.42	20221006	1580	1.33	20230927	1.22	N	335870	100	16 억	2228024	N	N	N	N
123	20231006	150916	57	100.00	KOSDAQ		유통	N	N	N	N	N	1623	5	2	0.31	84592084	51344	196.15	1596	1744	1586	2100	1133	1618	1647.77	13.36	4498	1664	1641	1613	1590	1562	1627	1576	17	482	100	970	1	1	16681422	271	-1.47	0.98	12	0.31	-1101.00	1659.00	9330	20221004	-82.60	1580	20230927	2.72	3560	-54.41	20230110	1580	2.72	20230927	7420	-78.13	20221006	1580	2.72	20230927	1.22	N	335870	100	16 억	2228024	N	N	N	N
124	20231006	140920	57	100.00	KOSDAQ		유통	N	N	N	N	N	1618	0	3	0.00	79138075	47957	183.21	1596	1744	1586	2100	1133	1618	1650.44	13.36	4515	1664	1641	1613	1590	1562	1627	1576	17	482	100	970	1	1	16681422	270	-1.47	0.98	12	0.29	-1101.00	1659.00	9330	20221004	-82.66	1580	20230927	2.41	3560	-54.55	20230110	1580	2.41	20230927	7420	-78.19	20221006	1580	2.41	20230927	1.22	N	335870	100	16 억	2228024	N	N	N	N
125	20231006	130908	57	100.00	KOSDAQ		유통	N	N	N	N	N	1638	20	2	1.24	65702692	39661	151.52	1596	1744	1586	2100	1133	1618	1656.97	13.36	-1001	1664	1641	1613	1590	1562	1627	1576	17	482	100	970	1	1	16681422	273	-1.49	0.99	12	0.24	-1101.00	1659.00	9330	20221004	-82.44	1580	20230927	3.67	3560	-53.99	20230110	1580	3.67	20230927	7420	-77.92	20221006	1580	3.67	20230927	1.22	N	335870	100	16 억	2228024	N	N	N	N
126	20231006	120907	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	21	2	1.30	64737593	39070	149.26	1596	1744	1586	2100	1133	1618	1657.34	13.36	-1003	1664	1641	1613	1590	1562	1627	1576	17	482	100	970	1	1	16681422	273	-1.49	0.99	12	0.23	-1101.00	1659.00	9330	20221004	-82.43	1580	20230927	3.73	3560	-53.96	20230110	1580	3.73	20230927	7420	-77.91	20221006	1580	3.73	20230927	1.22	N	335870	100	16 억	2228024	N	N	N	N
127	20231006	110859	57	100.00	KOSDAQ		유통	N	N	N	N	N	1650	32	2	1.98	62562372	37735	144.16	1596	1744	1586	2100	1133	1618	1658.34	13.36	-996	1664	1641	1613	1590	1562	1627	1576	17	482	100	970	1	1	16681422	275	-1.50	0.99	12	0.23	-1101.00	1659.00	9330	20221004	-82.32	1580	20230927	4.43	3560	-53.65	20230110	1580	4.43	20230927	7420	-77.76	20221006	1580	4.43	20230927	1.22	N	335870	100	16 억	2228024	N	N	N	N
128	20231006	100906	57	100.00	KOSDAQ		유통	N	N	N	N	N	1670	52	2	3.21	55095751	33247	127.01	1596	1744	1586	2100	1133	1618	1657.61	13.36	-652	1664	1641	1613	1590	1562	1627	1576	17	482	100	970	1	1	16681422	279	-1.52	1.01	12	0.20	-1101.00	1659.00	9330	20221004	-82.10	1580	20230927	5.70	3560	-53.09	20230110	1580	5.70	20230927	7420	-77.49	20221006	1580	5.70	20230927	1.22	N	335870	100	16 억	2228024	N	N	N	N
129	20231006	090859	57	100.00	KOSDAQ		유통	N	N	N	N	N	1618	0	3	0.00	4013310	2490	9.51	1596	1618	1596	2100	1133	1618	1610.68	13.36	-87	1664	1641	1613	1590	1562	1627	1576	17	482	100	970	1	1	16681422	270	-1.47	0.98	12	0.01	-1101.00	1659.00	9330	20221004	-82.66	1580	20230927	2.41	3560	-54.55	20230110	1580	2.41	20230927	7420	-78.19	20221006	1580	2.41	20230927	1.22	N	335870	100	16 억	2228024	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History