KissMeData/016920/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-13	5	-0.87	116987472	78502	121.98	1490	1529	1477	1937	1043	1490	1490.25	1.40	-13783	1520	1505	1485	1470	1450	1512	1477	132	447	500	1070	1	1	26493538	391	14.34	0.61	12	0.30	103.00	2433.00	2130	20221213	-30.66	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2130	-30.66	20221213	1352	9.25	20230726	1.19	N	016920	500	132 억	371551	N	N	N	N
3	20231031	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-10	5	-0.67	112166525	75240	116.91	1490	1529	1477	1937	1043	1490	1490.78	1.40	-13201	1520	1505	1485	1470	1450	1512	1477	132	447	500	1070	1	1	26493538	392	14.37	0.61	12	0.28	103.00	2433.00	2130	20221213	-30.52	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	2130	-30.52	20221213	1352	9.47	20230726	1.19	N	016920	500	132 억	371551	N	N	N	N
4	20231031	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-9	5	-0.60	93010901	62294	96.79	1490	1529	1480	1937	1043	1490	1493.10	1.40	-9879	1520	1505	1485	1470	1450	1512	1477	132	447	500	1070	1	1	26493538	392	14.38	0.61	12	0.24	103.00	2433.00	2130	20221213	-30.47	1352	20230726	9.54	1858	-20.29	20230207	1352	9.54	20230726	2130	-30.47	20221213	1352	9.54	20230726	1.19	N	016920	500	132 억	371551	N	N	N	N
5	20231031	130328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-8	5	-0.54	82198862	55038	85.52	1490	1529	1480	1937	1043	1490	1493.49	1.40	-9561	1520	1505	1485	1470	1450	1512	1477	132	447	500	1070	1	1	26493538	393	14.39	0.61	12	0.21	103.00	2433.00	2130	20221213	-30.42	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2130	-30.42	20221213	1352	9.62	20230726	1.19	N	016920	500	132 억	371551	N	N	N	N
6	20231031	120323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	1	2	0.07	74288861	49712	77.24	1490	1529	1480	1937	1043	1490	1494.38	1.40	-9867	1520	1505	1485	1470	1450	1512	1477	132	447	500	1070	1	1	26493538	395	14.48	0.61	12	0.19	103.00	2433.00	2130	20221213	-30.00	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	2130	-30.00	20221213	1352	10.28	20230726	1.19	N	016920	500	132 억	371551	N	N	N	N
7	20231031	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	6	2	0.40	53276576	35677	55.43	1490	1529	1480	1937	1043	1490	1493.30	1.40	-10759	1520	1505	1485	1470	1450	1512	1477	132	447	500	1070	1	1	26493538	396	14.52	0.61	12	0.13	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	1.19	N	016920	500	132 억	371551	N	N	N	N
8	20231031	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	0	3	0.00	43002971	28774	44.71	1490	1529	1486	1937	1043	1490	1494.51	1.40	-9423	1520	1505	1485	1470	1450	1512	1477	132	447	500	1070	1	1	26493538	395	14.47	0.61	12	0.11	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.19	N	016920	500	132 억	371551	N	N	N	N
9	20231031	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	28	2	1.88	10478496	7023	10.91	1490	1529	1490	1937	1043	1490	1492.03	1.40	1024	1520	1505	1485	1470	1450	1512	1477	132	447	500	1070	1	1	26493538	402	14.74	0.62	12	0.03	103.00	2433.00	2130	20221213	-28.73	1352	20230726	12.28	1858	-18.30	20230207	1352	12.28	20230726	2130	-28.73	20221213	1352	12.28	20230726	1.19	N	016920	500	132 억	371551	N	N	N	N
10	20231030	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	3	2	0.20	94756217	63848	71.99	1465	1500	1465	1933	1041	1487	1484.09	1.34	16971	1515	1501	1486	1472	1457	1508	1479	132	446	500	1070	1	1	26493538	395	14.47	0.61	12	0.24	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.24	N	016920	500	132 억	354640	N	N	N	N
11	20231030	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	0	3	0.00	90737964	61147	68.95	1465	1500	1465	1933	1041	1487	1483.93	1.34	16454	1515	1501	1486	1472	1457	1508	1479	132	446	500	1070	1	1	26493538	394	14.44	0.61	12	0.23	103.00	2433.00	2130	20221213	-30.19	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	2130	-30.19	20221213	1352	9.99	20230726	1.24	N	016920	500	132 억	354640	N	N	N	N
12	20231030	140320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	3	2	0.20	83777400	56455	63.66	1465	1500	1465	1933	1041	1487	1483.97	1.34	15370	1515	1501	1486	1472	1457	1508	1479	132	446	500	1070	1	1	26493538	395	14.47	0.61	12	0.21	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.24	N	016920	500	132 억	354640	N	N	N	N
13	20231030	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	13	2	0.87	74490451	50221	56.63	1465	1500	1465	1933	1041	1487	1483.25	1.34	14274	1515	1501	1486	1472	1457	1508	1479	132	446	500	1070	1	1	26493538	397	14.56	0.62	12	0.19	103.00	2433.00	2130	20221213	-29.58	1352	20230726	10.95	1858	-19.27	20230207	1352	10.95	20230726	2130	-29.58	20221213	1352	10.95	20230726	1.24	N	016920	500	132 억	354640	N	N	N	N
14	20231030	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	11	2	0.74	59976116	40513	45.68	1465	1500	1465	1933	1041	1487	1480.42	1.34	11315	1515	1501	1486	1472	1457	1508	1479	132	446	500	1070	1	1	26493538	397	14.54	0.62	12	0.15	103.00	2433.00	2130	20221213	-29.67	1352	20230726	10.80	1858	-19.38	20230207	1352	10.80	20230726	2130	-29.67	20221213	1352	10.80	20230726	1.24	N	016920	500	132 억	354640	N	N	N	N
15	20231030	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	6	2	0.40	46990606	31816	35.88	1465	1500	1465	1933	1041	1487	1476.95	1.34	9652	1515	1501	1486	1472	1457	1508	1479	132	446	500	1070	1	1	26493538	396	14.50	0.61	12	0.12	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.24	N	016920	500	132 억	354640	N	N	N	N
16	20231030	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	4	2	0.27	31444136	21344	24.07	1465	1500	1465	1933	1041	1487	1473.21	1.34	8860	1515	1501	1486	1472	1457	1508	1479	132	446	500	1070	1	1	26493538	395	14.48	0.61	12	0.08	103.00	2433.00	2130	20221213	-30.00	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	2130	-30.00	20221213	1352	10.28	20230726	1.24	N	016920	500	132 억	354640	N	N	N	N
17	20231030	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-17	5	-1.14	3707351	2520	2.84	1465	1486	1465	1933	1041	1487	1471.17	1.34	240	1515	1501	1486	1472	1457	1508	1479	132	446	500	1070	1	1	26493538	389	14.27	0.60	12	0.01	103.00	2433.00	2130	20221213	-30.99	1352	20230726	8.73	1858	-20.88	20230207	1352	8.73	20230726	2130	-30.99	20221213	1352	8.73	20230726	1.24	N	016920	500	132 억	354640	N	N	N	N
18	20231027	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	13	2	0.88	131594152	88684	68.47	1474	1500	1471	1916	1032	1474	1483.85	1.39	-14684	1528	1500	1480	1452	1432	1491	1443	132	442	500	1060	1	1	26493538	394	14.44	0.61	12	0.33	103.00	2433.00	2130	20221213	-30.19	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	2130	-30.19	20221213	1352	9.99	20230726	1.25	N	016920	500	132 억	369272	N	N	N	N
19	20231027	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	21	2	1.42	114279762	77055	59.49	1474	1500	1471	1916	1032	1474	1483.09	1.39	-15899	1528	1500	1480	1452	1432	1491	1443	132	442	500	1060	1	1	26493538	396	14.51	0.61	12	0.29	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.25	N	016920	500	132 억	369272	N	N	N	N
20	20231027	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	13	2	0.88	107600605	72580	56.04	1474	1500	1471	1916	1032	1474	1482.51	1.39	-15546	1528	1500	1480	1452	1432	1491	1443	132	442	500	1060	1	1	26493538	394	14.44	0.61	12	0.27	103.00	2433.00	2130	20221213	-30.19	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	2130	-30.19	20221213	1352	9.99	20230726	1.25	N	016920	500	132 억	369272	N	N	N	N
21	20231027	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	11	2	0.75	99164345	66887	51.64	1474	1500	1471	1916	1032	1474	1482.57	1.39	-14683	1528	1500	1480	1452	1432	1491	1443	132	442	500	1060	1	1	26493538	393	14.42	0.61	12	0.25	103.00	2433.00	2130	20221213	-30.28	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	2130	-30.28	20221213	1352	9.84	20230726	1.25	N	016920	500	132 억	369272	N	N	N	N
22	20231027	120317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	24	2	1.63	87953009	59359	45.83	1474	1500	1471	1916	1032	1474	1481.71	1.39	-13562	1528	1500	1480	1452	1432	1491	1443	132	442	500	1060	1	1	26493538	397	14.54	0.62	12	0.22	103.00	2433.00	2130	20221213	-29.67	1352	20230726	10.80	1858	-19.38	20230207	1352	10.80	20230726	2130	-29.67	20221213	1352	10.80	20230726	1.25	N	016920	500	132 억	369272	N	N	N	N
23	20231027	110319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	22	2	1.49	78895914	53305	41.16	1474	1500	1471	1916	1032	1474	1480.08	1.39	-13567	1528	1500	1480	1452	1432	1491	1443	132	442	500	1060	1	1	26493538	396	14.52	0.61	12	0.20	103.00	2433.00	2130	20221213	-29.77	1352	20230726	10.65	1858	-19.48	20230207	1352	10.65	20230726	2130	-29.77	20221213	1352	10.65	20230726	1.25	N	016920	500	132 억	369272	N	N	N	N
24	20231027	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-1	5	-0.07	36661269	24841	19.18	1474	1499	1471	1916	1032	1474	1475.84	1.39	-14359	1528	1500	1480	1452	1432	1491	1443	132	442	500	1060	1	1	26493538	390	14.30	0.61	12	0.09	103.00	2433.00	2130	20221213	-30.85	1352	20230726	8.95	1858	-20.72	20230207	1352	8.95	20230726	2130	-30.85	20221213	1352	8.95	20230726	1.25	N	016920	500	132 억	369272	N	N	N	N
25	20231027	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	1	2	0.07	5954801	4039	3.12	1474	1475	1474	1916	1032	1474	1474.33	1.39	-942	1528	1500	1480	1452	1432	1491	1443	132	442	500	1060	1	1	26493538	391	14.32	0.61	12	0.02	103.00	2433.00	2130	20221213	-30.75	1352	20230726	9.10	1858	-20.61	20230207	1352	9.10	20230726	2130	-30.75	20221213	1352	9.10	20230726	1.25	N	016920	500	132 억	369272	N	N	N	N
26	20231026	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-44	5	-2.90	191567374	129503	97.27	1480	1508	1460	1973	1063	1518	1479.25	1.42	-3220	1561	1539	1516	1494	1471	1550	1505	132	455	500	1090	1	1	26493538	391	14.31	0.61	12	0.49	103.00	2433.00	2130	20221213	-30.80	1352	20230726	9.02	1858	-20.67	20230207	1352	9.02	20230726	2130	-30.80	20221213	1352	9.02	20230726	1.17	N	016920	500	132 억	376085	N	N	N	N
27	20231026	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-35	5	-2.31	178510634	120630	90.61	1480	1508	1460	1973	1063	1518	1479.82	1.42	-3307	1561	1539	1516	1494	1471	1550	1505	132	455	500	1090	1	1	26493538	393	14.40	0.61	12	0.46	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	1.17	N	016920	500	132 억	376085	N	N	N	N
28	20231026	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-57	5	-3.75	137537162	92656	69.60	1480	1508	1461	1973	1063	1518	1484.38	1.42	-5517	1561	1539	1516	1494	1471	1550	1505	132	455	500	1090	1	1	26493538	387	14.18	0.60	12	0.35	103.00	2433.00	2130	20221213	-31.41	1352	20230726	8.06	1858	-21.37	20230207	1352	8.06	20230726	2130	-31.41	20221213	1352	8.06	20230726	1.17	N	016920	500	132 억	376085	N	N	N	N
29	20231026	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-23	5	-1.52	114094460	76782	57.67	1480	1508	1472	1973	1063	1518	1485.95	1.42	4588	1561	1539	1516	1494	1471	1550	1505	132	455	500	1090	1	1	26493538	396	14.51	0.61	12	0.29	103.00	2433.00	2130	20221213	-29.81	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2130	-29.81	20221213	1352	10.58	20230726	1.17	N	016920	500	132 억	376085	N	N	N	N
30	20231026	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	-25	5	-1.65	92572045	62307	46.80	1480	1508	1472	1973	1063	1518	1485.74	1.42	9647	1561	1539	1516	1494	1471	1550	1505	132	455	500	1090	1	1	26493538	396	14.50	0.61	12	0.24	103.00	2433.00	2130	20221213	-29.91	1352	20230726	10.43	1858	-19.64	20230207	1352	10.43	20230726	2130	-29.91	20221213	1352	10.43	20230726	1.17	N	016920	500	132 억	376085	N	N	N	N
31	20231026	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-32	5	-2.11	77190718	51976	39.04	1480	1508	1472	1973	1063	1518	1485.12	1.42	10784	1561	1539	1516	1494	1471	1550	1505	132	455	500	1090	1	1	26493538	394	14.43	0.61	12	0.20	103.00	2433.00	2130	20221213	-30.23	1352	20230726	9.91	1858	-20.02	20230207	1352	9.91	20230726	2130	-30.23	20221213	1352	9.91	20230726	1.17	N	016920	500	132 억	376085	N	N	N	N
32	20231026	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	-27	5	-1.78	65535936	44148	33.16	1480	1508	1472	1973	1063	1518	1484.46	1.42	14210	1561	1539	1516	1494	1471	1550	1505	132	455	500	1090	1	1	26493538	395	14.48	0.61	12	0.17	103.00	2433.00	2130	20221213	-30.00	1352	20230726	10.28	1858	-19.75	20230207	1352	10.28	20230726	2130	-30.00	20221213	1352	10.28	20230726	1.17	N	016920	500	132 억	376085	N	N	N	N
33	20231026	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-41	5	-2.70	14954770	10127	7.61	1480	1480	1472	1973	1063	1518	1476.72	1.42	2457	1561	1539	1516	1494	1471	1550	1505	132	455	500	1090	1	1	26493538	391	14.34	0.61	12	0.04	103.00	2433.00	2130	20221213	-30.66	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2130	-30.66	20221213	1352	9.25	20230726	1.17	N	016920	500	132 억	376085	N	N	N	N
34	20231025	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	15	2	1.00	201452397	132622	38.81	1503	1538	1493	1953	1053	1503	1519.00	1.30	30399	1613	1557	1489	1433	1365	1586	1462	132	450	500	1080	1	1	26493538	402	14.74	0.62	12	0.50	103.00	2433.00	2130	20221213	-28.73	1352	20230726	12.28	1858	-18.30	20230207	1352	12.28	20230726	2130	-28.73	20221213	1352	12.28	20230726	1.09	N	016920	500	132 억	344927	N	N	N	N
35	20231025	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	13	2	0.86	196272138	129206	37.81	1503	1538	1493	1953	1053	1503	1519.06	1.30	29484	1613	1557	1489	1433	1365	1586	1462	132	450	500	1080	1	1	26493538	402	14.72	0.62	12	0.49	103.00	2433.00	2130	20221213	-28.83	1352	20230726	12.13	1858	-18.41	20230207	1352	12.13	20230726	2130	-28.83	20221213	1352	12.13	20230726	1.09	N	016920	500	132 억	344927	N	N	N	N
36	20231025	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	18	2	1.20	186405177	122711	35.91	1503	1538	1493	1953	1053	1503	1519.06	1.30	32742	1613	1557	1489	1433	1365	1586	1462	132	450	500	1080	1	1	26493538	403	14.77	0.63	12	0.46	103.00	2433.00	2130	20221213	-28.59	1352	20230726	12.50	1858	-18.14	20230207	1352	12.50	20230726	2130	-28.59	20221213	1352	12.50	20230726	1.09	N	016920	500	132 억	344927	N	N	N	N
37	20231025	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	13	2	0.86	179179926	117932	34.51	1503	1538	1493	1953	1053	1503	1519.35	1.30	34375	1613	1557	1489	1433	1365	1586	1462	132	450	500	1080	1	1	26493538	402	14.72	0.62	12	0.45	103.00	2433.00	2130	20221213	-28.83	1352	20230726	12.13	1858	-18.41	20230207	1352	12.13	20230726	2130	-28.83	20221213	1352	12.13	20230726	1.09	N	016920	500	132 억	344927	N	N	N	N
38	20231025	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	29	2	1.93	159124482	104706	30.64	1503	1538	1493	1953	1053	1503	1519.73	1.30	32158	1613	1557	1489	1433	1365	1586	1462	132	450	500	1080	1	1	26493538	406	14.87	0.63	12	0.40	103.00	2433.00	2130	20221213	-28.08	1352	20230726	13.31	1858	-17.55	20230207	1352	13.31	20230726	2130	-28.08	20221213	1352	13.31	20230726	1.09	N	016920	500	132 억	344927	N	N	N	N
39	20231025	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	34	2	2.26	133685699	88124	25.79	1503	1537	1493	1953	1053	1503	1517.02	1.30	29680	1613	1557	1489	1433	1365	1586	1462	132	450	500	1080	1	1	26493538	407	14.92	0.63	12	0.33	103.00	2433.00	2130	20221213	-27.84	1352	20230726	13.68	1858	-17.28	20230207	1352	13.68	20230726	2130	-27.84	20221213	1352	13.68	20230726	1.09	N	016920	500	132 억	344927	N	N	N	N
40	20231025	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	16	2	1.06	104031187	68712	20.11	1503	1529	1493	1953	1053	1503	1514.02	1.30	19075	1613	1557	1489	1433	1365	1586	1462	132	450	500	1080	1	1	26493538	402	14.75	0.62	12	0.26	103.00	2433.00	2130	20221213	-28.69	1352	20230726	12.35	1858	-18.25	20230207	1352	12.35	20230726	2130	-28.69	20221213	1352	12.35	20230726	1.09	N	016920	500	132 억	344927	N	N	N	N
41	20231025	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	17	2	1.13	8888918	5910	1.73	1503	1520	1503	1953	1053	1503	1504.05	1.30	652	1613	1557	1489	1433	1365	1586	1462	132	450	500	1080	1	1	26493538	403	14.76	0.62	12	0.02	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.09	N	016920	500	132 억	344927	N	N	N	N
42	20231024	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	0	3	0.00	498434202	341714	77.32	1490	1545	1421	1953	1053	1503	1458.56	1.37	-18046	1639	1570	1526	1457	1413	1605	1492	132	450	500	1080	1	1	26493538	398	14.59	0.62	12	1.29	103.00	2433.00	2130	20221213	-29.44	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	2130	-29.44	20221213	1352	11.17	20230726	1.14	N	016920	500	132 억	363003	N	N	N	N
43	20231024	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-3	5	-0.20	484038135	332122	75.15	1490	1545	1421	1953	1053	1503	1457.41	1.37	-18524	1639	1570	1526	1457	1413	1605	1492	132	450	500	1080	1	1	26493538	397	14.56	0.62	12	1.25	103.00	2433.00	2130	20221213	-29.58	1352	20230726	10.95	1858	-19.27	20230207	1352	10.95	20230726	2130	-29.58	20221213	1352	10.95	20230726	1.14	N	016920	500	132 억	363003	N	N	N	N
44	20231024	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	2	2	0.13	463549926	318493	72.06	1490	1545	1421	1953	1053	1503	1455.45	1.37	-23064	1639	1570	1526	1457	1413	1605	1492	132	450	500	1080	1	1	26493538	399	14.61	0.62	12	1.20	103.00	2433.00	2130	20221213	-29.34	1352	20230726	11.32	1858	-19.00	20230207	1352	11.32	20230726	2130	-29.34	20221213	1352	11.32	20230726	1.14	N	016920	500	132 억	363003	N	N	N	N
45	20231024	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-36	5	-2.40	434548257	299056	67.67	1490	1545	1421	1953	1053	1503	1453.07	1.37	-22579	1639	1570	1526	1457	1413	1605	1492	132	450	500	1080	1	1	26493538	389	14.24	0.60	12	1.13	103.00	2433.00	2130	20221213	-31.13	1352	20230726	8.51	1858	-21.04	20230207	1352	8.51	20230726	2130	-31.13	20221213	1352	8.51	20230726	1.14	N	016920	500	132 억	363003	N	N	N	N
46	20231024	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-45	5	-2.99	423604681	291563	65.97	1490	1545	1421	1953	1053	1503	1452.88	1.37	-21766	1639	1570	1526	1457	1413	1605	1492	132	450	500	1080	1	1	26493538	386	14.16	0.60	12	1.10	103.00	2433.00	2130	20221213	-31.55	1352	20230726	7.84	1858	-21.53	20230207	1352	7.84	20230726	2130	-31.55	20221213	1352	7.84	20230726	1.14	N	016920	500	132 억	363003	N	N	N	N
47	20231024	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	-53	5	-3.53	267044395	182896	41.38	1490	1545	1435	1953	1053	1503	1460.09	1.37	-44548	1639	1570	1526	1457	1413	1605	1492	132	450	500	1080	1	1	26493538	384	14.08	0.60	12	0.69	103.00	2433.00	2130	20221213	-31.92	1352	20230726	7.25	1858	-21.96	20230207	1352	7.25	20230726	2130	-31.92	20221213	1352	7.25	20230726	1.14	N	016920	500	132 억	363003	N	N	N	N
48	20231024	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	-27	5	-1.80	91089140	61489	13.91	1490	1545	1461	1953	1053	1503	1481.39	1.37	-28129	1639	1570	1526	1457	1413	1605	1492	132	450	500	1080	1	1	26493538	391	14.33	0.61	12	0.23	103.00	2433.00	2130	20221213	-30.70	1352	20230726	9.17	1858	-20.56	20230207	1352	9.17	20230726	2130	-30.70	20221213	1352	9.17	20230726	1.14	N	016920	500	132 억	363003	N	N	N	N
49	20231024	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-11	5	-0.73	603675	405	0.09	1490	1503	1490	1953	1053	1503	1490.56	1.37	211	1639	1570	1526	1457	1413	1605	1492	132	450	500	1080	1	1	26493538	395	14.49	0.61	12	0.00	103.00	2433.00	2130	20221213	-29.95	1352	20230726	10.36	1858	-19.70	20230207	1352	10.36	20230726	2130	-29.95	20221213	1352	10.36	20230726	1.14	N	016920	500	132 억	363003	N	N	N	N
50	20231023	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-6	5	-0.40	672438616	438923	72.52	1501	1595	1482	1961	1057	1509	1532.02	1.26	24918	1704	1606	1513	1415	1322	1655	1464	132	452	500	1080	1	1	26493538	398	14.59	0.62	12	1.66	103.00	2433.00	2130	20221213	-29.44	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	2130	-29.44	20221213	1352	11.17	20230726	1.13	N	016920	500	132 억	333296	N	N	N	N
51	20231023	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-20	5	-1.33	620680788	404441	66.82	1501	1595	1482	1961	1057	1509	1534.66	1.26	29995	1704	1606	1513	1415	1322	1655	1464	132	452	500	1080	1	1	26493538	394	14.46	0.61	12	1.53	103.00	2433.00	2130	20221213	-30.09	1352	20230726	10.13	1858	-19.86	20230207	1352	10.13	20230726	2130	-30.09	20221213	1352	10.13	20230726	1.13	N	016920	500	132 억	333296	N	N	N	N
52	20231023	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	1	2	0.07	485597416	314045	51.89	1501	1595	1500	1961	1057	1509	1546.27	1.26	24360	1704	1606	1513	1415	1322	1655	1464	132	452	500	1080	1	1	26493538	400	14.66	0.62	12	1.19	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.13	N	016920	500	132 억	333296	N	N	N	N
53	20231023	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	9	2	0.60	413906745	266601	44.05	1501	1595	1500	1961	1057	1509	1552.53	1.26	14124	1704	1606	1513	1415	1322	1655	1464	132	452	500	1080	1	1	26493538	402	14.74	0.62	12	1.01	103.00	2433.00	2130	20221213	-28.73	1352	20230726	12.28	1858	-18.30	20230207	1352	12.28	20230726	2130	-28.73	20221213	1352	12.28	20230726	1.13	N	016920	500	132 억	333296	N	N	N	N
54	20231023	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	31	2	2.05	368798770	236906	39.14	1501	1595	1500	1961	1057	1509	1556.73	1.26	13510	1704	1606	1513	1415	1322	1655	1464	132	452	500	1080	1	1	26493538	408	14.95	0.63	12	0.89	103.00	2433.00	2130	20221213	-27.70	1352	20230726	13.91	1858	-17.12	20230207	1352	13.91	20230726	2130	-27.70	20221213	1352	13.91	20230726	1.13	N	016920	500	132 억	333296	N	N	N	N
55	20231023	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1582	73	2	4.84	278438810	178702	29.52	1501	1595	1500	1961	1057	1509	1558.12	1.26	4985	1704	1606	1513	1415	1322	1655	1464	132	452	500	1080	1	1	26493538	419	15.36	0.65	12	0.67	103.00	2433.00	2130	20221213	-25.73	1352	20230726	17.01	1858	-14.85	20230207	1352	17.01	20230726	2130	-25.73	20221213	1352	17.01	20230726	1.13	N	016920	500	132 억	333296	N	N	N	N
56	20231023	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	64	2	4.24	238508461	153383	25.34	1501	1595	1500	1961	1057	1509	1554.99	1.26	-561	1704	1606	1513	1415	1322	1655	1464	132	452	500	1080	1	1	26493538	417	15.27	0.65	12	0.58	103.00	2433.00	2130	20221213	-26.15	1352	20230726	16.35	1858	-15.34	20230207	1352	16.35	20230726	2130	-26.15	20221213	1352	16.35	20230726	1.13	N	016920	500	132 억	333296	N	N	N	N
57	20231023	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	5	2	0.33	29515072	19648	3.25	1501	1514	1500	1961	1057	1509	1502.19	1.26	3179	1704	1606	1513	1415	1322	1655	1464	132	452	500	1080	1	1	26493538	401	14.70	0.62	12	0.07	103.00	2433.00	2130	20221213	-28.92	1352	20230726	11.98	1858	-18.51	20230207	1352	11.98	20230726	2130	-28.92	20221213	1352	11.98	20230726	1.13	N	016920	500	132 억	333296	N	N	N	N
58	20231020	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	60	2	4.14	914300239	602227	298.75	1436	1611	1420	1883	1015	1449	1518.26	1.13	35345	1510	1479	1455	1424	1400	1467	1412	132	434	500	1040	1	1	26493538	400	14.65	0.62	12	2.27	103.00	2433.00	2130	20221213	-29.15	1352	20230726	11.61	1858	-18.78	20230207	1352	11.61	20230726	2130	-29.15	20221213	1352	11.61	20230726	1.14	N	016920	500	132 억	298510	N	N	N	N
59	20231020	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	58	2	4.00	879961228	579299	287.37	1436	1611	1420	1883	1015	1449	1519.01	1.13	34224	1510	1479	1455	1424	1400	1467	1412	132	434	500	1040	1	1	26493538	399	14.63	0.62	12	2.19	103.00	2433.00	2130	20221213	-29.25	1352	20230726	11.46	1858	-18.89	20230207	1352	11.46	20230726	2130	-29.25	20221213	1352	11.46	20230726	1.14	N	016920	500	132 억	298510	N	N	N	N
60	20231020	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	71	2	4.90	858120469	564787	280.17	1436	1611	1420	1883	1015	1449	1519.37	1.13	34508	1510	1479	1455	1424	1400	1467	1412	132	434	500	1040	1	1	26493538	403	14.76	0.62	12	2.13	103.00	2433.00	2130	20221213	-28.64	1352	20230726	12.43	1858	-18.19	20230207	1352	12.43	20230726	2130	-28.64	20221213	1352	12.43	20230726	1.14	N	016920	500	132 억	298510	N	N	N	N
61	20231020	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	66	2	4.55	810786371	533525	264.67	1436	1611	1420	1883	1015	1449	1519.68	1.13	23469	1510	1479	1455	1424	1400	1467	1412	132	434	500	1040	1	1	26493538	401	14.71	0.62	12	2.01	103.00	2433.00	2130	20221213	-28.87	1352	20230726	12.06	1858	-18.46	20230207	1352	12.06	20230726	2130	-28.87	20221213	1352	12.06	20230726	1.14	N	016920	500	132 억	298510	N	N	N	N
62	20231020	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	81	2	5.59	327023294	219446	108.86	1436	1548	1420	1883	1015	1449	1490.23	1.13	-24836	1510	1479	1455	1424	1400	1467	1412	132	434	500	1040	1	1	26493538	405	14.85	0.63	12	0.83	103.00	2433.00	2130	20221213	-28.17	1352	20230726	13.17	1858	-17.65	20230207	1352	13.17	20230726	2130	-28.17	20221213	1352	13.17	20230726	1.14	N	016920	500	132 억	298510	N	N	N	N
63	20231020	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	-22	5	-1.52	76894829	53973	26.77	1436	1436	1420	1883	1015	1449	1424.68	1.13	-24223	1510	1479	1455	1424	1400	1467	1412	132	434	500	1040	1	1	26493538	378	13.85	0.59	12	0.20	103.00	2433.00	2130	20221213	-33.00	1352	20230726	5.55	1858	-23.20	20230207	1352	5.55	20230726	2130	-33.00	20221213	1352	5.55	20230726	1.14	N	016920	500	132 억	298510	N	N	N	N
64	20231020	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	-27	5	-1.86	51615804	36235	17.98	1436	1436	1420	1883	1015	1449	1424.45	1.13	-19510	1510	1479	1455	1424	1400	1467	1412	132	434	500	1040	1	1	26493538	377	13.81	0.58	12	0.14	103.00	2433.00	2130	20221213	-33.24	1352	20230726	5.18	1858	-23.47	20230207	1352	5.18	20230726	2130	-33.24	20221213	1352	5.18	20230726	1.14	N	016920	500	132 억	298510	N	N	N	N
65	20231020	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1436	-13	5	-0.90	3246889	2262	1.12	1436	1436	1425	1883	1015	1449	1435.22	1.13	-386	1510	1479	1455	1424	1400	1467	1412	132	434	500	1040	1	1	26493538	380	13.94	0.59	12	0.01	103.00	2433.00	2130	20221213	-32.58	1352	20230726	6.21	1858	-22.71	20230207	1352	6.21	20230726	2130	-32.58	20221213	1352	6.21	20230726	1.14	N	016920	500	132 억	298510	N	N	N	N
66	20231019	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	-61	5	-4.04	290340501	199968	86.03	1485	1486	1431	1963	1057	1510	1451.95	1.30	-39370	1588	1548	1514	1474	1440	1532	1458	132	453	500	1080	1	1	26493538	384	14.07	0.60	12	0.75	103.00	2433.00	2130	20221213	-31.97	1352	20230726	7.17	1858	-22.01	20230207	1352	7.17	20230726	2130	-31.97	20221213	1352	7.17	20230726	1.12	N	016920	500	132 억	344571	N	N	N	N
67	20231019	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	-68	5	-4.50	271003787	186585	80.27	1485	1486	1431	1963	1057	1510	1452.44	1.30	-41038	1588	1548	1514	1474	1440	1532	1458	132	453	500	1080	1	1	26493538	382	14.00	0.59	12	0.70	103.00	2433.00	2130	20221213	-32.30	1352	20230726	6.66	1858	-22.39	20230207	1352	6.66	20230726	2130	-32.30	20221213	1352	6.66	20230726	1.12	N	016920	500	132 억	344571	N	N	N	N
68	20231019	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	-72	5	-4.77	198590261	136260	58.62	1485	1486	1438	1963	1057	1510	1457.44	1.30	-42276	1588	1548	1514	1474	1440	1532	1458	132	453	500	1080	1	1	26493538	381	13.96	0.59	12	0.51	103.00	2433.00	2130	20221213	-32.49	1352	20230726	6.36	1858	-22.60	20230207	1352	6.36	20230726	2130	-32.49	20221213	1352	6.36	20230726	1.12	N	016920	500	132 억	344571	N	N	N	N
69	20231019	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-57	5	-3.77	169599603	116206	49.99	1485	1486	1441	1963	1057	1510	1459.47	1.30	-40450	1588	1548	1514	1474	1440	1532	1458	132	453	500	1080	1	1	26493538	385	14.11	0.60	12	0.44	103.00	2433.00	2130	20221213	-31.78	1352	20230726	7.47	1858	-21.80	20230207	1352	7.47	20230726	2130	-31.78	20221213	1352	7.47	20230726	1.12	N	016920	500	132 억	344571	N	N	N	N
70	20231019	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	-34	5	-2.25	76939267	52457	22.57	1485	1486	1452	1963	1057	1510	1466.71	1.30	-26905	1588	1548	1514	1474	1440	1532	1458	132	453	500	1080	1	1	26493538	391	14.33	0.61	12	0.20	103.00	2433.00	2130	20221213	-30.70	1352	20230726	9.17	1858	-20.56	20230207	1352	9.17	20230726	2130	-30.70	20221213	1352	9.17	20230726	1.12	N	016920	500	132 억	344571	N	N	N	N
71	20231019	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-37	5	-2.45	68098137	46445	19.98	1485	1486	1452	1963	1057	1510	1466.21	1.30	-25054	1588	1548	1514	1474	1440	1532	1458	132	453	500	1080	1	1	26493538	390	14.30	0.61	12	0.18	103.00	2433.00	2130	20221213	-30.85	1352	20230726	8.95	1858	-20.72	20230207	1352	8.95	20230726	2130	-30.85	20221213	1352	8.95	20230726	1.12	N	016920	500	132 억	344571	N	N	N	N
72	20231019	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-40	5	-2.65	36965806	25203	10.84	1485	1486	1452	1963	1057	1510	1466.72	1.30	-13143	1588	1548	1514	1474	1440	1532	1458	132	453	500	1080	1	1	26493538	389	14.27	0.60	12	0.10	103.00	2433.00	2130	20221213	-30.99	1352	20230726	8.73	1858	-20.88	20230207	1352	8.73	20230726	2130	-30.99	20221213	1352	8.73	20230726	1.12	N	016920	500	132 억	344571	N	N	N	N
73	20231019	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-28	5	-1.85	3644129	2459	1.06	1485	1486	1475	1963	1057	1510	1481.96	1.30	-336	1588	1548	1514	1474	1440	1532	1458	132	453	500	1080	1	1	26493538	393	14.39	0.61	12	0.01	103.00	2433.00	2130	20221213	-30.42	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2130	-30.42	20221213	1352	9.62	20230726	1.12	N	016920	500	132 억	344571	N	N	N	N
74	20231018	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-45	5	-2.89	347768032	231265	166.61	1540	1554	1480	2020	1089	1555	1503.75	1.30	1358	1658	1606	1578	1526	1498	1632	1552	132	465	500	1110	1	1	26493538	400	14.66	0.62	12	0.87	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.14	N	016920	500	132 억	345491	N	N	N	N
75	20231018	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-55	5	-3.54	305666505	203157	146.36	1540	1554	1480	2020	1089	1555	1504.58	1.30	654	1658	1606	1578	1526	1498	1632	1552	132	465	500	1110	1	1	26493538	397	14.56	0.62	12	0.77	103.00	2433.00	2130	20221213	-29.58	1352	20230726	10.95	1858	-19.27	20230207	1352	10.95	20230726	2130	-29.58	20221213	1352	10.95	20230726	1.14	N	016920	500	132 억	345491	N	N	N	N
76	20231018	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-48	5	-3.09	280806871	186534	134.39	1540	1554	1480	2020	1089	1555	1505.39	1.30	1905	1658	1606	1578	1526	1498	1632	1552	132	465	500	1110	1	1	26493538	399	14.63	0.62	12	0.70	103.00	2433.00	2130	20221213	-29.25	1352	20230726	11.46	1858	-18.89	20230207	1352	11.46	20230726	2130	-29.25	20221213	1352	11.46	20230726	1.14	N	016920	500	132 억	345491	N	N	N	N
77	20231018	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	-57	5	-3.67	224093493	148438	106.94	1540	1554	1480	2020	1089	1555	1509.68	1.30	-1313	1658	1606	1578	1526	1498	1632	1552	132	465	500	1110	1	1	26493538	397	14.54	0.62	12	0.56	103.00	2433.00	2130	20221213	-29.67	1352	20230726	10.80	1858	-19.38	20230207	1352	10.80	20230726	2130	-29.67	20221213	1352	10.80	20230726	1.14	N	016920	500	132 억	345491	N	N	N	N
78	20231018	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	-20	5	-1.29	50279314	32625	23.50	1540	1554	1530	2020	1089	1555	1541.13	1.30	-11180	1658	1606	1578	1526	1498	1632	1552	132	465	500	1110	1	1	26493538	407	14.90	0.63	12	0.12	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.14	N	016920	500	132 억	345491	N	N	N	N
79	20231018	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-11	5	-0.71	42924458	27834	20.05	1540	1554	1530	2020	1089	1555	1542.16	1.30	-10008	1658	1606	1578	1526	1498	1632	1552	132	465	500	1110	1	1	26493538	409	14.99	0.63	12	0.11	103.00	2433.00	2130	20221213	-27.51	1352	20230726	14.20	1858	-16.90	20230207	1352	14.20	20230726	2130	-27.51	20221213	1352	14.20	20230726	1.14	N	016920	500	132 억	345491	N	N	N	N
80	20231018	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	-4	5	-0.26	22050104	14287	10.29	1540	1554	1530	2020	1089	1555	1543.37	1.30	-5734	1658	1606	1578	1526	1498	1632	1552	132	465	500	1110	1	1	26493538	411	15.06	0.64	12	0.05	103.00	2433.00	2130	20221213	-27.18	1352	20230726	14.72	1858	-16.52	20230207	1352	14.72	20230726	2130	-27.18	20221213	1352	14.72	20230726	1.14	N	016920	500	132 억	345491	N	N	N	N
81	20231018	090258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	-20	5	-1.29	3182678	2068	1.49	1540	1547	1535	2020	1089	1555	1539.01	1.30	-878	1658	1606	1578	1526	1498	1632	1552	132	465	500	1110	1	1	26493538	407	14.90	0.63	12	0.01	103.00	2433.00	2130	20221213	-27.93	1352	20230726	13.54	1858	-17.38	20230207	1352	13.54	20230726	2130	-27.93	20221213	1352	13.54	20230726	1.14	N	016920	500	132 억	345491	N	N	N	N
82	20231017	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	-5	5	-0.32	215816915	135920	89.74	1550	1630	1550	2025	1092	1560	1587.86	1.31	-1509	1628	1593	1554	1519	1480	1574	1500	132	465	500	1120	1	1	26493538	412	15.10	0.64	12	0.51	103.00	2433.00	2130	20221213	-27.00	1352	20230726	15.01	1858	-16.31	20230207	1352	15.01	20230726	2130	-27.00	20221213	1352	15.01	20230726	1.15	N	016920	500	132 억	347029	N	N	N	N
83	20231017	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	0	3	0.00	204367598	128589	84.90	1550	1630	1550	2025	1092	1560	1589.31	1.31	-1746	1628	1593	1554	1519	1480	1574	1500	132	465	500	1120	1	1	26493538	413	15.15	0.64	12	0.49	103.00	2433.00	2130	20221213	-26.76	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2130	-26.76	20221213	1352	15.38	20230726	1.15	N	016920	500	132 억	347029	N	N	N	N
84	20231017	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	13	2	0.83	168127119	105379	69.58	1550	1630	1550	2025	1092	1560	1595.45	1.31	180	1628	1593	1554	1519	1480	1574	1500	132	465	500	1120	1	1	26493538	417	15.27	0.65	12	0.40	103.00	2433.00	2130	20221213	-26.15	1352	20230726	16.35	1858	-15.34	20230207	1352	16.35	20230726	2130	-26.15	20221213	1352	16.35	20230726	1.15	N	016920	500	132 억	347029	N	N	N	N
85	20231017	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	18	2	1.15	152513019	95468	63.03	1550	1630	1550	2025	1092	1560	1597.53	1.31	311	1628	1593	1554	1519	1480	1574	1500	132	465	500	1120	1	1	26493538	418	15.32	0.65	12	0.36	103.00	2433.00	2130	20221213	-25.92	1352	20230726	16.72	1858	-15.07	20230207	1352	16.72	20230726	2130	-25.92	20221213	1352	16.72	20230726	1.15	N	016920	500	132 억	347029	N	N	N	N
86	20231017	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	27	2	1.73	146013021	91360	60.32	1550	1630	1550	2025	1092	1560	1598.22	1.31	2263	1628	1593	1554	1519	1480	1574	1500	132	465	500	1120	1	1	26493538	420	15.41	0.65	12	0.34	103.00	2433.00	2130	20221213	-25.49	1352	20230726	17.38	1858	-14.59	20230207	1352	17.38	20230726	2130	-25.49	20221213	1352	17.38	20230726	1.15	N	016920	500	132 억	347029	N	N	N	N
87	20231017	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	38	2	2.44	137332614	85902	56.72	1550	1630	1550	2025	1092	1560	1598.71	1.31	2160	1628	1593	1554	1519	1480	1574	1500	132	465	500	1120	1	1	26493538	423	15.51	0.66	12	0.32	103.00	2433.00	2130	20221213	-24.98	1352	20230726	18.20	1858	-13.99	20230207	1352	18.20	20230726	2130	-24.98	20221213	1352	18.20	20230726	1.15	N	016920	500	132 억	347029	N	N	N	N
88	20231017	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1613	53	2	3.40	106365839	66559	43.94	1550	1630	1550	2025	1092	1560	1598.07	1.31	2773	1628	1593	1554	1519	1480	1574	1500	132	465	500	1120	1	1	26493538	427	15.66	0.66	12	0.25	103.00	2433.00	2130	20221213	-24.27	1352	20230726	19.30	1858	-13.19	20230207	1352	19.30	20230726	2130	-24.27	20221213	1352	19.30	20230726	1.15	N	016920	500	132 억	347029	N	N	N	N
89	20231017	090258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	10	2	0.64	9887580	6353	4.19	1550	1570	1550	2025	1092	1560	1556.36	1.31	4948	1628	1593	1554	1519	1480	1574	1500	132	465	500	1120	1	1	26493538	416	15.24	0.65	12	0.02	103.00	2433.00	2130	20221213	-26.29	1352	20230726	16.12	1858	-15.50	20230207	1352	16.12	20230726	2130	-26.29	20221213	1352	16.12	20230726	1.15	N	016920	500	132 억	347029	N	N	N	N
90	20231016	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-12	5	-0.76	234109700	150953	45.95	1572	1589	1515	2040	1101	1572	1550.87	1.26	13543	1671	1621	1593	1543	1515	1607	1529	132	468	500	1130	1	1	26493538	413	15.15	0.64	12	0.57	103.00	2433.00	2130	20221213	-26.76	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2130	-26.76	20221213	1352	15.38	20230726	1.44	N	016920	500	132 억	333010	N	N	N	N
91	20231016	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-30	5	-1.91	214807566	138510	42.16	1572	1589	1515	2040	1101	1572	1550.85	1.26	13323	1671	1621	1593	1543	1515	1607	1529	132	468	500	1130	1	1	26493538	409	14.97	0.63	12	0.52	103.00	2433.00	2130	20221213	-27.61	1352	20230726	14.05	1858	-17.01	20230207	1352	14.05	20230726	2130	-27.61	20221213	1352	14.05	20230726	1.44	N	016920	500	132 억	333010	N	N	N	N
92	20231016	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	-21	5	-1.34	168721095	108646	33.07	1572	1589	1515	2040	1101	1572	1552.94	1.26	15121	1671	1621	1593	1543	1515	1607	1529	132	468	500	1130	1	1	26493538	411	15.06	0.64	12	0.41	103.00	2433.00	2130	20221213	-27.18	1352	20230726	14.72	1858	-16.52	20230207	1352	14.72	20230726	2130	-27.18	20221213	1352	14.72	20230726	1.44	N	016920	500	132 억	333010	N	N	N	N
93	20231016	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-10	5	-0.64	160708202	103483	31.50	1572	1589	1515	2040	1101	1572	1552.99	1.26	17428	1671	1621	1593	1543	1515	1607	1529	132	468	500	1130	1	1	26493538	414	15.17	0.64	12	0.39	103.00	2433.00	2130	20221213	-26.67	1352	20230726	15.53	1858	-15.93	20230207	1352	15.53	20230726	2130	-26.67	20221213	1352	15.53	20230726	1.44	N	016920	500	132 억	333010	N	N	N	N
94	20231016	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-22	5	-1.40	137443574	88490	26.94	1572	1589	1515	2040	1101	1572	1553.21	1.26	17696	1671	1621	1593	1543	1515	1607	1529	132	468	500	1130	1	1	26493538	411	15.05	0.64	12	0.33	103.00	2433.00	2130	20221213	-27.23	1352	20230726	14.64	1858	-16.58	20230207	1352	14.64	20230726	2130	-27.23	20221213	1352	14.64	20230726	1.44	N	016920	500	132 억	333010	N	N	N	N
95	20231016	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1586	14	2	0.89	120371942	77654	23.64	1572	1589	1515	2040	1101	1572	1550.11	1.26	18236	1671	1621	1593	1543	1515	1607	1529	132	468	500	1130	1	1	26493538	420	15.40	0.65	12	0.29	103.00	2433.00	2130	20221213	-25.54	1352	20230726	17.31	1858	-14.64	20230207	1352	17.31	20230726	2130	-25.54	20221213	1352	17.31	20230726	1.44	N	016920	500	132 억	333010	N	N	N	N
96	20231016	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-19	5	-1.21	90076132	58331	17.76	1572	1572	1515	2040	1101	1572	1544.22	1.26	12749	1671	1621	1593	1543	1515	1607	1529	132	468	500	1130	1	1	26493538	411	15.08	0.64	12	0.22	103.00	2433.00	2130	20221213	-27.09	1352	20230726	14.87	1858	-16.42	20230207	1352	14.87	20230726	2130	-27.09	20221213	1352	14.87	20230726	1.44	N	016920	500	132 억	333010	N	N	N	N
97	20231016	090256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	-27	5	-1.72	14274642	9168	2.79	1572	1572	1531	2040	1101	1572	1557.01	1.26	-2193	1671	1621	1593	1543	1515	1607	1529	132	468	500	1130	1	1	26493538	409	15.00	0.64	12	0.03	103.00	2433.00	2130	20221213	-27.46	1352	20230726	14.28	1858	-16.85	20230207	1352	14.28	20230726	2130	-27.46	20221213	1352	14.28	20230726	1.44	N	016920	500	132 억	333010	N	N	N	N
98	20231012	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	-12	5	-0.75	707047816	446013	97.55	1575	1624	1543	2085	1125	1607	1585.26	1.21	48599	1675	1641	1595	1561	1515	1618	1538	132	478	500	1150	1	1	26493538	423	15.49	0.66	12	1.68	103.00	2433.00	2130	20221213	-25.12	1352	20230726	17.97	1858	-14.16	20230207	1352	17.97	20230726	2130	-25.12	20221213	1352	17.97	20230726	1.16	N	016920	500	132 억	321394	N	N	N	N
99	20231012	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-8	5	-0.50	661945835	417735	91.36	1575	1624	1543	2085	1125	1607	1584.61	1.21	49217	1675	1641	1595	1561	1515	1618	1538	132	478	500	1150	1	1	26493538	424	15.52	0.66	12	1.58	103.00	2433.00	2130	20221213	-24.93	1352	20230726	18.27	1858	-13.94	20230207	1352	18.27	20230726	2130	-24.93	20221213	1352	18.27	20230726	1.16	N	016920	500	132 억	321394	N	N	N	N
100	20231012	140254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	4	2	0.25	603602031	380988	83.33	1575	1624	1543	2085	1125	1607	1584.31	1.21	45973	1675	1641	1595	1561	1515	1618	1538	132	478	500	1150	1	1	26493538	427	15.64	0.66	12	1.44	103.00	2433.00	2130	20221213	-24.37	1352	20230726	19.16	1858	-13.29	20230207	1352	19.16	20230726	2130	-24.37	20221213	1352	19.16	20230726	1.16	N	016920	500	132 억	321394	N	N	N	N
101	20231012	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	0	3	0.00	550617806	347879	76.09	1575	1624	1543	2085	1125	1607	1582.79	1.21	42979	1675	1641	1595	1561	1515	1618	1538	132	478	500	1150	1	1	26493538	426	15.60	0.66	12	1.31	103.00	2433.00	2130	20221213	-24.55	1352	20230726	18.86	1858	-13.51	20230207	1352	18.86	20230726	2130	-24.55	20221213	1352	18.86	20230726	1.16	N	016920	500	132 억	321394	N	N	N	N
102	20231012	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	11	2	0.68	518162720	327666	71.66	1575	1624	1543	2085	1125	1607	1581.37	1.21	39176	1675	1641	1595	1561	1515	1618	1538	132	478	500	1150	1	1	26493538	429	15.71	0.67	12	1.24	103.00	2433.00	2130	20221213	-24.04	1352	20230726	19.67	1858	-12.92	20230207	1352	19.67	20230726	2130	-24.04	20221213	1352	19.67	20230726	1.16	N	016920	500	132 억	321394	N	N	N	N
103	20231012	110300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-8	5	-0.50	406425750	258293	56.49	1575	1620	1543	2085	1125	1607	1573.51	1.21	29678	1675	1641	1595	1561	1515	1618	1538	132	478	500	1150	1	1	26493538	424	15.52	0.66	12	0.97	103.00	2433.00	2130	20221213	-24.93	1352	20230726	18.27	1858	-13.94	20230207	1352	18.27	20230726	2130	-24.93	20221213	1352	18.27	20230726	1.16	N	016920	500	132 억	321394	N	N	N	N
104	20231012	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-47	5	-2.92	276826786	177232	38.76	1575	1606	1543	2085	1125	1607	1561.95	1.21	5418	1675	1641	1595	1561	1515	1618	1538	132	478	500	1150	1	1	26493538	413	15.15	0.64	12	0.67	103.00	2433.00	2130	20221213	-26.76	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2130	-26.76	20221213	1352	15.38	20230726	1.16	N	016920	500	132 억	321394	N	N	N	N
105	20231012	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	-20	5	-1.24	64045406	40523	8.86	1575	1606	1575	2085	1125	1607	1580.47	1.21	6548	1675	1641	1595	1561	1515	1618	1538	132	478	500	1150	1	1	26493538	420	15.41	0.65	12	0.15	103.00	2433.00	2130	20221213	-25.49	1352	20230726	17.38	1858	-14.59	20230207	1352	17.38	20230726	2130	-25.49	20221213	1352	17.38	20230726	1.16	N	016920	500	132 억	321394	N	N	N	N
106	20231011	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	-11	5	-0.68	707646980	443887	42.33	1619	1629	1549	2100	1133	1618	1594.21	1.01	52313	1738	1677	1619	1558	1500	1708	1589	132	482	500	1160	1	1	26493538	426	15.60	0.66	12	1.68	103.00	2433.00	2130	20221213	-24.55	1352	20230726	18.86	1858	-13.51	20230207	1352	18.86	20230726	2130	-24.55	20221213	1352	18.86	20230726	1.13	N	016920	500	132 억	266776	N	N	N	N
107	20231011	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-8	5	-0.49	663498878	416487	39.72	1619	1629	1549	2100	1133	1618	1593.08	1.01	51587	1738	1677	1619	1558	1500	1708	1589	132	482	500	1160	1	1	26493538	427	15.63	0.66	12	1.57	103.00	2433.00	2130	20221213	-24.41	1352	20230726	19.08	1858	-13.35	20230207	1352	19.08	20230726	2130	-24.41	20221213	1352	19.08	20230726	1.13	N	016920	500	132 억	266776	N	N	N	N
108	20231011	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-7	5	-0.43	612964250	385208	36.74	1619	1629	1549	2100	1133	1618	1591.26	1.01	50726	1738	1677	1619	1558	1500	1708	1589	132	482	500	1160	1	1	26493538	427	15.64	0.66	12	1.45	103.00	2433.00	2130	20221213	-24.37	1352	20230726	19.16	1858	-13.29	20230207	1352	19.16	20230726	2130	-24.37	20221213	1352	19.16	20230726	1.13	N	016920	500	132 억	266776	N	N	N	N
109	20231011	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-3	5	-0.19	552602939	347859	33.18	1619	1629	1549	2100	1133	1618	1588.58	1.01	49401	1738	1677	1619	1558	1500	1708	1589	132	482	500	1160	1	1	26493538	428	15.68	0.66	12	1.31	103.00	2433.00	2130	20221213	-24.18	1352	20230726	19.45	1858	-13.08	20230207	1352	19.45	20230726	2130	-24.18	20221213	1352	19.45	20230726	1.13	N	016920	500	132 억	266776	N	N	N	N
110	20231011	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	-15	5	-0.93	468204011	295498	28.18	1619	1619	1549	2100	1133	1618	1584.46	1.01	39405	1738	1677	1619	1558	1500	1708	1589	132	482	500	1160	1	1	26493538	425	15.56	0.66	12	1.12	103.00	2433.00	2130	20221213	-24.74	1352	20230726	18.57	1858	-13.72	20230207	1352	18.57	20230726	2130	-24.74	20221213	1352	18.57	20230726	1.13	N	016920	500	132 억	266776	N	N	N	N
111	20231011	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-18	5	-1.11	431676802	272618	26.00	1619	1619	1549	2100	1133	1618	1583.45	1.01	32970	1738	1677	1619	1558	1500	1708	1589	132	482	500	1160	1	1	26493538	424	15.53	0.66	12	1.03	103.00	2433.00	2130	20221213	-24.88	1352	20230726	18.34	1858	-13.89	20230207	1352	18.34	20230726	2130	-24.88	20221213	1352	18.34	20230726	1.13	N	016920	500	132 억	266776	N	N	N	N
112	20231011	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-48	5	-2.97	306711103	193076	18.41	1619	1619	1563	2100	1133	1618	1588.55	1.01	15025	1738	1677	1619	1558	1500	1708	1589	132	482	500	1160	1	1	26493538	416	15.24	0.65	12	0.73	103.00	2433.00	2130	20221213	-26.29	1352	20230726	16.12	1858	-15.50	20230207	1352	16.12	20230726	2130	-26.29	20221213	1352	16.12	20230726	1.13	N	016920	500	132 억	266776	N	N	N	N
113	20231011	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-4	5	-0.25	32434561	20089	1.92	1619	1619	1600	2100	1133	1618	1614.54	1.01	-1248	1738	1677	1619	1558	1500	1708	1589	132	482	500	1160	1	1	26493538	428	15.67	0.66	12	0.08	103.00	2433.00	2130	20221213	-24.23	1352	20230726	19.38	1858	-13.13	20230207	1352	19.38	20230726	2130	-24.23	20221213	1352	19.38	20230726	1.13	N	016920	500	132 억	266776	N	N	N	N
114	20231010	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	35	2	2.21	1675619858	1035599	27.38	1586	1680	1561	2055	1109	1583	1618.15	0.93	22919	1851	1717	1564	1430	1277	1784	1497	132	472	500	1130	1	1	26493538	429	15.71	0.67	12	3.91	103.00	2433.00	2130	20221213	-24.04	1352	20230726	19.67	1858	-12.92	20230207	1352	19.67	20230726	2130	-24.04	20221213	1352	19.67	20230726	1.02	N	016920	500	132 억	246414	N	N	N	N
115	20231010	150255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	26	2	1.64	1598731718	987927	26.12	1586	1680	1561	2055	1109	1583	1618.41	0.93	26110	1851	1717	1564	1430	1277	1784	1497	132	472	500	1130	1	1	26493538	426	15.62	0.66	12	3.73	103.00	2433.00	2130	20221213	-24.46	1352	20230726	19.01	1858	-13.40	20230207	1352	19.01	20230726	2130	-24.46	20221213	1352	19.01	20230726	1.02	N	016920	500	132 억	246414	N	N	N	N
116	20231010	140254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	32	2	2.02	1441632628	889912	23.53	1586	1680	1561	2055	1109	1583	1620.13	0.93	54361	1851	1717	1564	1430	1277	1784	1497	132	472	500	1130	1	1	26493538	428	15.68	0.66	12	3.36	103.00	2433.00	2130	20221213	-24.18	1352	20230726	19.45	1858	-13.08	20230207	1352	19.45	20230726	2130	-24.18	20221213	1352	19.45	20230726	1.02	N	016920	500	132 억	246414	N	N	N	N
117	20231010	130254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	49	2	3.10	1315870013	812375	21.48	1586	1680	1561	2055	1109	1583	1619.96	0.93	72904	1851	1717	1564	1430	1277	1784	1497	132	472	500	1130	1	1	26493538	432	15.84	0.67	12	3.07	103.00	2433.00	2130	20221213	-23.38	1352	20230726	20.71	1858	-12.16	20230207	1352	20.71	20230726	2130	-23.38	20221213	1352	20.71	20230726	1.02	N	016920	500	132 억	246414	N	N	N	N
118	20231010	120254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	45	2	2.84	1063348828	658636	17.42	1586	1680	1561	2055	1109	1583	1614.65	0.93	67920	1851	1717	1564	1430	1277	1784	1497	132	472	500	1130	1	1	26493538	431	15.81	0.67	12	2.49	103.00	2433.00	2130	20221213	-23.57	1352	20230726	20.41	1858	-12.38	20230207	1352	20.41	20230726	2130	-23.57	20221213	1352	20.41	20230726	1.02	N	016920	500	132 억	246414	N	N	N	N
119	20231010	110248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	27	2	1.71	901815580	559186	14.79	1586	1680	1561	2055	1109	1583	1612.93	0.93	33516	1851	1717	1564	1430	1277	1784	1497	132	472	500	1130	1	1	26493538	427	15.63	0.66	12	2.11	103.00	2433.00	2130	20221213	-24.41	1352	20230726	19.08	1858	-13.35	20230207	1352	19.08	20230726	2130	-24.41	20221213	1352	19.08	20230726	1.02	N	016920	500	132 억	246414	N	N	N	N
120	20231010	100252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	36	2	2.27	746531707	462177	12.22	1586	1680	1561	2055	1109	1583	1615.52	0.93	7525	1851	1717	1564	1430	1277	1784	1497	132	472	500	1130	1	1	26493538	429	15.72	0.67	12	1.74	103.00	2433.00	2130	20221213	-23.99	1352	20230726	19.75	1858	-12.86	20230207	1352	19.75	20230726	2130	-23.99	20221213	1352	19.75	20230726	1.02	N	016920	500	132 억	246414	N	N	N	N
121	20231010	090253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	5	2	0.32	108038170	68145	1.80	1586	1590	1582	2055	1109	1583	1585.56	0.93	-24165	1851	1717	1564	1430	1277	1784	1497	132	472	500	1130	1	1	26493538	421	15.42	0.65	12	0.26	103.00	2433.00	2130	20221213	-25.45	1352	20230726	17.46	1858	-14.53	20230207	1352	17.46	20230726	2130	-25.45	20221213	1352	17.46	20230726	1.02	N	016920	500	132 억	246414	N	N	N	N
122	20231006	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1583	161	2	11.32	6040937949	3761430	2186.97	1411	1698	1411	1848	996	1422	1606.02	0.46	118554	1452	1436	1419	1403	1386	1428	1395	132	426	500	1020	1	1	26493538	419	15.37	0.65	12	14.20	103.00	2433.00	2130	20221213	-25.68	1352	20230726	17.09	1858	-14.80	20230207	1352	17.09	20230726	2130	-25.68	20221213	1352	17.09	20230726	1.09	N	016920	500	132 억	121024	N	N	N	N
123	20231006	150250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1557	135	2	9.49	5851922680	3641306	2117.12	1411	1698	1411	1848	996	1422	1607.09	0.46	107163	1452	1436	1419	1403	1386	1428	1395	132	426	500	1020	1	1	26493538	413	15.12	0.64	12	13.74	103.00	2433.00	2130	20221213	-26.90	1352	20230726	15.16	1858	-16.20	20230207	1352	15.16	20230726	2130	-26.90	20221213	1352	15.16	20230726	1.09	N	016920	500	132 억	121024	N	N	N	N
124	20231006	140251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	129	2	9.07	5674794200	3526892	2050.60	1411	1698	1411	1848	996	1422	1609.01	0.46	79835	1452	1436	1419	1403	1386	1428	1395	132	426	500	1020	1	1	26493538	411	15.06	0.64	12	13.31	103.00	2433.00	2130	20221213	-27.18	1352	20230726	14.72	1858	-16.52	20230207	1352	14.72	20230726	2130	-27.18	20221213	1352	14.72	20230726	1.09	N	016920	500	132 억	121024	N	N	N	N
125	20231006	130249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	125	2	8.79	5324925553	3299918	1918.64	1411	1698	1411	1848	996	1422	1613.65	0.46	20107	1452	1436	1419	1403	1386	1428	1395	132	426	500	1020	1	1	26493538	410	15.02	0.64	12	12.46	103.00	2433.00	2130	20221213	-27.37	1352	20230726	14.42	1858	-16.74	20230207	1352	14.42	20230726	2130	-27.37	20221213	1352	14.42	20230726	1.09	N	016920	500	132 억	121024	N	N	N	N
126	20231006	120248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	88	2	6.19	332370441	223070	129.70	1411	1549	1411	1848	996	1422	1489.98	0.46	15800	1452	1436	1419	1403	1386	1428	1395	132	426	500	1020	1	1	26493538	400	14.66	0.62	12	0.84	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.09	N	016920	500	132 억	121024	N	N	N	N
127	20231006	110246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	41	2	2.88	69468325	48235	28.04	1411	1465	1411	1848	996	1422	1440.21	0.46	5058	1452	1436	1419	1403	1386	1428	1395	132	426	500	1020	1	1	26493538	388	14.20	0.60	12	0.18	103.00	2433.00	2130	20221213	-31.31	1352	20230726	8.21	1858	-21.26	20230207	1352	8.21	20230726	2130	-31.31	20221213	1352	8.21	20230726	1.09	N	016920	500	132 억	121024	N	N	N	N
128	20231006	100248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	19	2	1.34	47810256	33236	19.32	1411	1455	1411	1848	996	1422	1438.51	0.46	1931	1452	1436	1419	1403	1386	1428	1395	132	426	500	1020	1	1	26493538	382	13.99	0.59	12	0.13	103.00	2433.00	2130	20221213	-32.35	1352	20230726	6.58	1858	-22.44	20230207	1352	6.58	20230726	2130	-32.35	20221213	1352	6.58	20230726	1.09	N	016920	500	132 억	121024	N	N	N	N
129	20231006	090244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-3	5	-0.21	1114039	789	0.46	1411	1419	1411	1848	996	1422	1411.96	0.46	0	1452	1436	1419	1403	1386	1428	1395	132	426	500	1020	1	1	26493538	376	13.78	0.58	12	0.00	103.00	2433.00	2130	20221213	-33.38	1352	20230726	4.96	1858	-23.63	20230207	1352	4.96	20230726	2130	-33.38	20221213	1352	4.96	20230726	1.09	N	016920	500	132 억	121024	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History