KissMeData/223310/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

52 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161009	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1529	48	2	3.24	167506952	111656	306.16	1470	1540	1469	1925	1037	1481	1500.21	1668	1508	1494	1487	1473	1466	1491	1470	16	444	100	970	1	1	15730371	241	-9.56	1.00	12	0.71	-160.00	1522.00	3845	20230620	-60.23	1469	20231031	4.08	3845	-60.23	20230620	1469	4.08	20231031	3845	-60.23	20230620	1469	4.08	20231031	0.01	N	223310	100	15 억	N	N	N	N
3	20231031	151019	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1524	43	2	2.90	164284588	109538	300.35	1470	1540	1469	1925	1037	1481	1499.80	1827	1508	1494	1487	1473	1466	1491	1470	16	444	100	970	1	1	15730371	240	-9.53	1.00	12	0.70	-160.00	1522.00	3845	20230620	-60.36	1469	20231031	3.74	3845	-60.36	20230620	1469	3.74	20231031	3845	-60.36	20230620	1469	3.74	20231031	0.01	N	223310	100	15 억	N	N	N	N
4	20231031	141028	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1530	49	2	3.31	143488154	95857	262.84	1470	1540	1469	1925	1037	1481	1496.90	1661	1508	1494	1487	1473	1466	1491	1470	16	444	100	970	1	1	15730371	241	-9.56	1.01	12	0.61	-160.00	1522.00	3845	20230620	-60.21	1469	20231031	4.15	3845	-60.21	20230620	1469	4.15	20231031	3845	-60.21	20230620	1469	4.15	20231031	0.01	N	223310	100	15 억	N	N	N	N
5	20231031	131019	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1521	40	2	2.70	136993388	91607	251.18	1470	1540	1469	1925	1037	1481	1495.45	1662	1508	1494	1487	1473	1466	1491	1470	16	444	100	970	1	1	15730371	239	-9.51	1.00	12	0.58	-160.00	1522.00	3845	20230620	-60.44	1469	20231031	3.54	3845	-60.44	20230620	1469	3.54	20231031	3845	-60.44	20230620	1469	3.54	20231031	0.01	N	223310	100	15 억	N	N	N	N
6	20231031	121019	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1522	41	2	2.77	129679337	86809	238.03	1470	1540	1469	1925	1037	1481	1493.85	1617	1508	1494	1487	1473	1466	1491	1470	16	444	100	970	1	1	15730371	239	-9.51	1.00	12	0.55	-160.00	1522.00	3845	20230620	-60.42	1469	20231031	3.61	3845	-60.42	20230620	1469	3.61	20231031	3845	-60.42	20230620	1469	3.61	20231031	0.01	N	223310	100	15 억	N	N	N	N
7	20231031	111045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1530	49	2	3.31	125473721	84050	230.46	1470	1540	1469	1925	1037	1481	1492.85	2440	1508	1494	1487	1473	1466	1491	1470	16	444	100	970	1	1	15730371	241	-9.56	1.01	12	0.53	-160.00	1522.00	3845	20230620	-60.21	1469	20231031	4.15	3845	-60.21	20230620	1469	4.15	20231031	3845	-60.21	20230620	1469	4.15	20231031	0.01	N	223310	100	15 억	N	N	N	N
8	20231031	101026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1511	30	2	2.03	112870415	75748	207.70	1470	1540	1469	1925	1037	1481	1490.08	1960	1508	1494	1487	1473	1466	1491	1470	16	444	100	970	1	1	15730371	238	-9.44	0.99	12	0.48	-160.00	1522.00	3845	20230620	-60.70	1469	20231031	2.86	3845	-60.70	20230620	1469	2.86	20231031	3845	-60.70	20230620	1469	2.86	20231031	0.01	N	223310	100	15 억	N	N	N	N
9	20231031	091026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1481	0	3	0.00	70442699	47740	130.90	1470	1510	1469	1925	1037	1481	1475.55	1280	1508	1494	1487	1473	1466	1491	1470	16	444	100	970	1	1	15730371	233	-9.26	0.97	12	0.30	-160.00	1522.00	3845	20230620	-61.48	1469	20231031	0.82	3845	-61.48	20230620	1469	0.82	20231031	3845	-61.48	20230620	1469	0.82	20231031	0.01	N	223310	100	15 억	N	N	N	N
10	20231030	161007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1481	0	3	0.00	54274196	36435	61.31	1481	1501	1480	1925	1037	1481	1489.62	2805	1541	1511	1496	1466	1451	1503	1458	16	444	100	970	1	1	15730371	233	-9.26	0.97	12	0.23	-160.00	1522.00	3845	20230620	-61.48	1480	20231030	0.07	3845	-61.48	20230620	1480	0.07	20231030	3845	-61.48	20230620	1480	0.07	20231030	0.01	N	223310	100	15 억	N	N	N	N
11	20231030	150944	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1501	20	2	1.35	45197630	30313	51.01	1481	1501	1480	1925	1037	1481	1491.03	2282	1541	1511	1496	1466	1451	1503	1458	16	444	100	970	1	1	15730371	236	-9.38	0.99	12	0.19	-160.00	1522.00	3845	20230620	-60.96	1480	20231030	1.42	3845	-60.96	20230620	1480	1.42	20231030	3845	-60.96	20230620	1480	1.42	20231030	0.01	N	223310	100	15 억	N	N	N	N
12	20231030	140943	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1500	19	2	1.28	41716773	27992	47.10	1481	1500	1480	1925	1037	1481	1490.31	2289	1541	1511	1496	1466	1451	1503	1458	16	444	100	970	1	1	15730371	236	-9.38	0.99	12	0.18	-160.00	1522.00	3845	20230620	-60.99	1480	20231030	1.35	3845	-60.99	20230620	1480	1.35	20231030	3845	-60.99	20230620	1480	1.35	20231030	0.01	N	223310	100	15 억	N	N	N	N
13	20231030	130946	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1497	16	2	1.08	34900825	23438	39.44	1481	1499	1480	1925	1037	1481	1489.07	2289	1541	1511	1496	1466	1451	1503	1458	16	444	100	970	1	1	15730371	235	-9.36	0.98	12	0.15	-160.00	1522.00	3845	20230620	-61.07	1480	20231030	1.15	3845	-61.07	20230620	1480	1.15	20231030	3845	-61.07	20230620	1480	1.15	20231030	0.01	N	223310	100	15 억	N	N	N	N
14	20231030	120939	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1499	18	2	1.22	26118666	17551	29.53	1481	1499	1480	1925	1037	1481	1488.16	2179	1541	1511	1496	1466	1451	1503	1458	16	444	100	970	1	1	15730371	236	-9.37	0.98	12	0.11	-160.00	1522.00	3845	20230620	-61.01	1480	20231030	1.28	3845	-61.01	20230620	1480	1.28	20231030	3845	-61.01	20230620	1480	1.28	20231030	0.01	N	223310	100	15 억	N	N	N	N
15	20231030	110940	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1499	18	2	1.22	25205838	16942	28.51	1481	1499	1480	1925	1037	1481	1487.78	2242	1541	1511	1496	1466	1451	1503	1458	16	444	100	970	1	1	15730371	236	-9.37	0.98	12	0.11	-160.00	1522.00	3845	20230620	-61.01	1480	20231030	1.28	3845	-61.01	20230620	1480	1.28	20231030	3845	-61.01	20230620	1480	1.28	20231030	0.01	N	223310	100	15 억	N	N	N	N
16	20231030	100936	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1498	17	2	1.15	18315543	12332	20.75	1481	1498	1480	1925	1037	1481	1485.21	2242	1541	1511	1496	1466	1451	1503	1458	16	444	100	970	1	1	15730371	236	-9.36	0.98	12	0.08	-160.00	1522.00	3845	20230620	-61.04	1480	20231030	1.22	3845	-61.04	20230620	1480	1.22	20231030	3845	-61.04	20230620	1480	1.22	20231030	0.01	N	223310	100	15 억	N	N	N	N
17	20231030	090935	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1483	2	2	0.14	10120533	6833	11.50	1481	1495	1480	1925	1037	1481	1481.13	1913	1541	1511	1496	1466	1451	1503	1458	16	444	100	970	1	1	15730371	233	-9.27	0.97	12	0.04	-160.00	1522.00	3845	20230620	-61.43	1480	20231030	0.20	3845	-61.43	20230620	1480	0.20	20231030	3845	-61.43	20230620	1480	0.20	20231030	0.01	N	223310	100	15 억	N	N	N	N
18	20231027	160906	57	100.00	KOSDAQ		유통	N	N	N	N	N	1481	-41	5	-2.69	89884619	59427	166.39	1515	1526	1481	1978	1066	1522	1512.52	1663	1532	1526	1521	1515	1510	1524	1513	16	456	100	1000	1	1	15730371	233	-9.26	0.97	12	0.38	-160.00	1522.00	3845	20230620	-61.48	1480	20231024	0.07	3845	-61.48	20230620	1480	0.07	20231024	3845	-61.48	20230620	1480	0.07	20231024	0.01	N	223310	100	15 억	N	N	N	N
19	20231027	150937	57	100.00	KOSDAQ		유통	N	N	N	N	N	1519	-3	5	-0.20	84636482	55891	156.49	1515	1526	1490	1978	1066	1522	1514.31	4792	1532	1526	1521	1515	1510	1524	1513	16	456	100	1000	1	1	15730371	239	-9.49	1.00	12	0.36	-160.00	1522.00	3845	20230620	-60.49	1480	20231024	2.64	3845	-60.49	20230620	1480	2.64	20231024	3845	-60.49	20230620	1480	2.64	20231024	0.01	N	223310	100	15 억	N	N	N	N
20	20231027	140936	57	100.00	KOSDAQ		유통	N	N	N	N	N	1492	-30	5	-1.97	80695775	53273	149.16	1515	1526	1490	1978	1066	1522	1514.76	5592	1532	1526	1521	1515	1510	1524	1513	16	456	100	1000	1	1	15730371	235	-9.32	0.98	12	0.34	-160.00	1522.00	3845	20230620	-61.20	1480	20231024	0.81	3845	-61.20	20230620	1480	0.81	20231024	3845	-61.20	20230620	1480	0.81	20231024	0.01	N	223310	100	15 억	N	N	N	N
21	20231027	130925	57	100.00	KOSDAQ		유통	N	N	N	N	N	1521	-1	5	-0.07	41693845	27428	76.79	1515	1526	1507	1978	1066	1522	1520.12	1854	1532	1526	1521	1515	1510	1524	1513	16	456	100	1000	1	1	15730371	239	-9.51	1.00	12	0.17	-160.00	1522.00	3845	20230620	-60.44	1480	20231024	2.77	3845	-60.44	20230620	1480	2.77	20231024	3845	-60.44	20230620	1480	2.77	20231024	0.01	N	223310	100	15 억	N	N	N	N
22	20231027	120939	57	100.00	KOSDAQ		유통	N	N	N	N	N	1526	4	2	0.26	36106203	23758	66.52	1515	1526	1507	1978	1066	1522	1519.75	2511	1532	1526	1521	1515	1510	1524	1513	16	456	100	1000	1	1	15730371	240	-9.54	1.00	12	0.15	-160.00	1522.00	3845	20230620	-60.31	1480	20231024	3.11	3845	-60.31	20230620	1480	3.11	20231024	3845	-60.31	20230620	1480	3.11	20231024	0.01	N	223310	100	15 억	N	N	N	N
23	20231027	110945	57	100.00	KOSDAQ		유통	N	N	N	N	N	1521	-1	5	-0.07	32772513	21572	60.40	1515	1525	1507	1978	1066	1522	1519.22	2709	1532	1526	1521	1515	1510	1524	1513	16	456	100	1000	1	1	15730371	239	-9.51	1.00	12	0.14	-160.00	1522.00	3845	20230620	-60.44	1480	20231024	2.77	3845	-60.44	20230620	1480	2.77	20231024	3845	-60.44	20230620	1480	2.77	20231024	0.01	N	223310	100	15 억	N	N	N	N
24	20231027	100935	57	100.00	KOSDAQ		유통	N	N	N	N	N	1524	2	2	0.13	19042510	12558	35.16	1515	1524	1507	1978	1066	1522	1516.36	1738	1532	1526	1521	1515	1510	1524	1513	16	456	100	1000	1	1	15730371	240	-9.53	1.00	12	0.08	-160.00	1522.00	3845	20230620	-60.36	1480	20231024	2.97	3845	-60.36	20230620	1480	2.97	20231024	3845	-60.36	20230620	1480	2.97	20231024	0.01	N	223310	100	15 억	N	N	N	N
25	20231027	090934	57	100.00	KOSDAQ		유통	N	N	N	N	N	1513	-9	5	-0.59	2855864	1885	5.28	1515	1516	1512	1978	1066	1522	1515.04	364	1532	1526	1521	1515	1510	1524	1513	16	456	100	1000	1	1	15730371	238	-9.46	0.99	12	0.01	-160.00	1522.00	3845	20230620	-60.65	1480	20231024	2.23	3845	-60.65	20230620	1480	2.23	20231024	3845	-60.65	20230620	1480	2.23	20231024	0.01	N	223310	100	15 억	N	N	N	N
26	20231026	160922	57	100.00	KOSDAQ		유통	N	N	N	N	N	1522	-3	5	-0.20	54379616	35716	169.33	1525	1527	1516	1982	1068	1525	1522.56	-498	1544	1534	1522	1512	1500	1539	1517	16	457	100	1000	1	1	15730371	239	-9.51	1.00	12	0.23	-160.00	1522.00	3845	20230620	-60.42	1480	20231024	2.84	3845	-60.42	20230620	1480	2.84	20231024	3845	-60.42	20230620	1480	2.84	20231024	0.01	N	223310	100	15 억	N	N	N	N
27	20231026	150922	57	100.00	KOSDAQ		유통	N	N	N	N	N	1523	-2	5	-0.13	53657902	35242	167.08	1525	1527	1516	1982	1068	1525	1522.56	-262	1544	1534	1522	1512	1500	1539	1517	16	457	100	1000	1	1	15730371	240	-9.52	1.00	12	0.22	-160.00	1522.00	3845	20230620	-60.39	1480	20231024	2.91	3845	-60.39	20230620	1480	2.91	20231024	3845	-60.39	20230620	1480	2.91	20231024	0.01	N	223310	100	15 억	N	N	N	N
28	20231026	140924	57	100.00	KOSDAQ		유통	N	N	N	N	N	1522	-3	5	-0.20	53075899	34860	165.27	1525	1527	1516	1982	1068	1525	1522.54	-193	1544	1534	1522	1512	1500	1539	1517	16	457	100	1000	1	1	15730371	239	-9.51	1.00	12	0.22	-160.00	1522.00	3845	20230620	-60.42	1480	20231024	2.84	3845	-60.42	20230620	1480	2.84	20231024	3845	-60.42	20230620	1480	2.84	20231024	0.01	N	223310	100	15 억	N	N	N	N
29	20231026	130922	57	100.00	KOSDAQ		유통	N	N	N	N	N	1524	-1	5	-0.07	49012827	32194	152.63	1525	1527	1516	1982	1068	1525	1522.42	-114	1544	1534	1522	1512	1500	1539	1517	16	457	100	1000	1	1	15730371	240	-9.53	1.00	12	0.20	-160.00	1522.00	3845	20230620	-60.36	1480	20231024	2.97	3845	-60.36	20230620	1480	2.97	20231024	3845	-60.36	20230620	1480	2.97	20231024	0.01	N	223310	100	15 억	N	N	N	N
30	20231026	120915	57	100.00	KOSDAQ		유통	N	N	N	N	N	1526	1	2	0.07	44801445	29431	139.53	1525	1527	1516	1982	1068	1525	1522.25	-684	1544	1534	1522	1512	1500	1539	1517	16	457	100	1000	1	1	15730371	240	-9.54	1.00	12	0.19	-160.00	1522.00	3845	20230620	-60.31	1480	20231024	3.11	3845	-60.31	20230620	1480	3.11	20231024	3845	-60.31	20230620	1480	3.11	20231024	0.01	N	223310	100	15 억	N	N	N	N
31	20231026	110929	57	100.00	KOSDAQ		유통	N	N	N	N	N	1521	-4	5	-0.26	26784353	17609	83.48	1525	1527	1516	1982	1068	1525	1521.06	-1297	1544	1534	1522	1512	1500	1539	1517	16	457	100	1000	1	1	15730371	239	-9.51	1.00	12	0.11	-160.00	1522.00	3845	20230620	-60.44	1480	20231024	2.77	3845	-60.44	20230620	1480	2.77	20231024	3845	-60.44	20230620	1480	2.77	20231024	0.01	N	223310	100	15 억	N	N	N	N
32	20231026	100925	57	100.00	KOSDAQ		유통	N	N	N	N	N	1518	-7	5	-0.46	22779202	14976	71.00	1525	1527	1516	1982	1068	1525	1521.05	-1117	1544	1534	1522	1512	1500	1539	1517	16	457	100	1000	1	1	15730371	239	-9.49	1.00	12	0.10	-160.00	1522.00	3845	20230620	-60.52	1480	20231024	2.57	3845	-60.52	20230620	1480	2.57	20231024	3845	-60.52	20230620	1480	2.57	20231024	0.01	N	223310	100	15 억	N	N	N	N
33	20231026	090923	57	100.00	KOSDAQ		유통	N	N	N	N	N	1520	-5	5	-0.33	11202651	7351	34.85	1525	1527	1520	1982	1068	1525	1523.96	-989	1544	1534	1522	1512	1500	1539	1517	16	457	100	1000	1	1	15730371	239	-9.50	1.00	12	0.05	-160.00	1522.00	3845	20230620	-60.47	1480	20231024	2.70	3845	-60.47	20230620	1480	2.70	20231024	3845	-60.47	20230620	1480	2.70	20231024	0.01	N	223310	100	15 억	N	N	N	N
34	20231025	160925	57	100.00	KOSDAQ		유통	N	N	N	N	N	1525	29	2	1.94	31989298	21091	76.19	1510	1532	1510	1944	1048	1496	1516.73	499	1548	1522	1501	1475	1454	1511	1464	16	448	100	980	1	1	15730371	240	-9.53	1.00	12	0.13	-160.00	1522.00	3845	20230620	-60.34	1480	20231024	3.04	3845	-60.34	20230620	1480	3.04	20231024	3845	-60.34	20230620	1480	3.04	20231024	0.00	N	223310	100	15 억	N	N	N	N
35	20231025	150924	57	100.00	KOSDAQ		유통	N	N	N	N	N	1525	29	2	1.94	31874923	21016	75.92	1510	1532	1510	1944	1048	1496	1516.70	506	1548	1522	1501	1475	1454	1511	1464	16	448	100	980	1	1	15730371	240	-9.53	1.00	12	0.13	-160.00	1522.00	3845	20230620	-60.34	1480	20231024	3.04	3845	-60.34	20230620	1480	3.04	20231024	3845	-60.34	20230620	1480	3.04	20231024	0.00	N	223310	100	15 억	N	N	N	N
36	20231025	140918	57	100.00	KOSDAQ		유통	N	N	N	N	N	1524	28	2	1.87	29641456	19551	70.63	1510	1532	1510	1944	1048	1496	1516.11	640	1548	1522	1501	1475	1454	1511	1464	16	448	100	980	1	1	15730371	240	-9.53	1.00	12	0.12	-160.00	1522.00	3845	20230620	-60.36	1480	20231024	2.97	3845	-60.36	20230620	1480	2.97	20231024	3845	-60.36	20230620	1480	2.97	20231024	0.00	N	223310	100	15 억	N	N	N	N
37	20231025	130919	57	100.00	KOSDAQ		유통	N	N	N	N	N	1524	28	2	1.87	18966964	12513	45.20	1510	1532	1510	1944	1048	1496	1515.78	531	1548	1522	1501	1475	1454	1511	1464	16	448	100	980	1	1	15730371	240	-9.53	1.00	12	0.08	-160.00	1522.00	3845	20230620	-60.36	1480	20231024	2.97	3845	-60.36	20230620	1480	2.97	20231024	3845	-60.36	20230620	1480	2.97	20231024	0.00	N	223310	100	15 억	N	N	N	N
38	20231025	120921	57	100.00	KOSDAQ		유통	N	N	N	N	N	1518	22	2	1.47	17178774	11337	40.95	1510	1532	1510	1944	1048	1496	1515.28	758	1548	1522	1501	1475	1454	1511	1464	16	448	100	980	1	1	15730371	239	-9.49	1.00	12	0.07	-160.00	1522.00	3845	20230620	-60.52	1480	20231024	2.57	3845	-60.52	20230620	1480	2.57	20231024	3845	-60.52	20230620	1480	2.57	20231024	0.00	N	223310	100	15 억	N	N	N	N
39	20231025	110922	57	100.00	KOSDAQ		유통	N	N	N	N	N	1517	21	2	1.40	17149932	11318	40.89	1510	1532	1510	1944	1048	1496	1515.28	753	1548	1522	1501	1475	1454	1511	1464	16	448	100	980	1	1	15730371	239	-9.48	1.00	12	0.07	-160.00	1522.00	3845	20230620	-60.55	1480	20231024	2.50	3845	-60.55	20230620	1480	2.50	20231024	3845	-60.55	20230620	1480	2.50	20231024	0.00	N	223310	100	15 억	N	N	N	N
40	20231025	100923	57	100.00	KOSDAQ		유통	N	N	N	N	N	1516	20	2	1.34	13720895	9060	32.73	1510	1532	1510	1944	1048	1496	1514.45	793	1548	1522	1501	1475	1454	1511	1464	16	448	100	980	1	1	15730371	238	-9.47	1.00	12	0.06	-160.00	1522.00	3845	20230620	-60.57	1480	20231024	2.43	3845	-60.57	20230620	1480	2.43	20231024	3845	-60.57	20230620	1480	2.43	20231024	0.00	N	223310	100	15 억	N	N	N	N
41	20231025	090919	57	100.00	KOSDAQ		유통	N	N	N	N	N	1513	17	2	1.14	3386336	2241	8.10	1510	1514	1510	1944	1048	1496	1511.08	-191	1548	1522	1501	1475	1454	1511	1464	16	448	100	980	1	1	15730371	238	-9.46	0.99	12	0.01	-160.00	1522.00	3845	20230620	-60.65	1480	20231024	2.23	3845	-60.65	20230620	1480	2.23	20231024	3845	-60.65	20230620	1480	2.23	20231024	0.00	N	223310	100	15 억	N	N	N	N
42	20231024	160900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1496	-10	5	-0.66	41401708	27605	167.70	1506	1527	1480	1957	1055	1506	1499.79	-4936	1565	1535	1520	1490	1475	1528	1483	16	451	100	990	1	1	15730371	235	-9.35	0.98	12	0.18	-160.00	1522.00	3845	20230620	-61.09	1480	20231024	1.08	3845	-61.09	20230620	1480	1.08	20231024	3845	-61.09	20230620	1480	1.08	20231024	0.00	N	223310	100	15 억	N	N	N	N
43	20231024	150913	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1497	-9	5	-0.60	40599778	27069	164.44	1506	1527	1480	1957	1055	1506	1499.86	-4698	1565	1535	1520	1490	1475	1528	1483	16	451	100	990	1	1	15730371	235	-9.36	0.98	12	0.17	-160.00	1522.00	3845	20230620	-61.07	1480	20231024	1.15	3845	-61.07	20230620	1480	1.15	20231024	3845	-61.07	20230620	1480	1.15	20231024	0.00	N	223310	100	15 억	N	N	N	N
44	20231024	140858	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1498	-8	5	-0.53	37231502	24821	150.79	1506	1527	1480	1957	1055	1506	1500.00	-4544	1565	1535	1520	1490	1475	1528	1483	16	451	100	990	1	1	15730371	236	-9.36	0.98	12	0.16	-160.00	1522.00	3845	20230620	-61.04	1480	20231024	1.22	3845	-61.04	20230620	1480	1.22	20231024	3845	-61.04	20230620	1480	1.22	20231024	0.00	N	223310	100	15 억	N	N	N	N
45	20231024	130904	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1497	-9	5	-0.60	33593466	22389	136.01	1506	1527	1480	1957	1055	1506	1500.45	-4296	1565	1535	1520	1490	1475	1528	1483	16	451	100	990	1	1	15730371	235	-9.36	0.98	12	0.14	-160.00	1522.00	3845	20230620	-61.07	1480	20231024	1.15	3845	-61.07	20230620	1480	1.15	20231024	3845	-61.07	20230620	1480	1.15	20231024	0.00	N	223310	100	15 억	N	N	N	N
46	20231024	120913	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1511	5	2	0.33	23533052	15680	95.26	1506	1527	1480	1957	1055	1506	1500.83	-4120	1565	1535	1520	1490	1475	1528	1483	16	451	100	990	1	1	15730371	238	-9.44	0.99	12	0.10	-160.00	1522.00	3845	20230620	-60.70	1480	20231024	2.09	3845	-60.70	20230620	1480	2.09	20231024	3845	-60.70	20230620	1480	2.09	20231024	0.00	N	223310	100	15 억	N	N	N	N
47	20231024	110908	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1483	-23	5	-1.53	19284103	12849	78.06	1506	1527	1480	1957	1055	1506	1500.83	-3712	1565	1535	1520	1490	1475	1528	1483	16	451	100	990	1	1	15730371	233	-9.27	0.97	12	0.08	-160.00	1522.00	3845	20230620	-61.43	1480	20231024	0.20	3845	-61.43	20230620	1480	0.20	20231024	3845	-61.43	20230620	1480	0.20	20231024	0.00	N	223310	100	15 억	N	N	N	N
48	20231024	100900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1500	-6	5	-0.40	10767157	7142	43.39	1506	1527	1500	1957	1055	1506	1507.58	-1005	1565	1535	1520	1490	1475	1528	1483	16	451	100	990	1	1	15730371	236	-9.38	0.99	12	0.05	-160.00	1522.00	3845	20230620	-60.99	1500	20231024	0.00	3845	-60.99	20230620	1500	0.00	20231024	3845	-60.99	20230620	1500	0.00	20231024	0.00	N	223310	100	15 억	N	N	N	N
49	20231024	090908	57	100.00	KOSDAQ		유통	N	N	N	N	N	1516	10	2	0.66	4052734	2691	16.35	1506	1516	1506	1957	1055	1506	1506.03	912	1565	1535	1520	1490	1475	1528	1483	16	451	100	990	1	1	15730371	238	-9.47	1.00	12	0.02	-160.00	1522.00	3845	20230620	-60.57	1500	20230925	1.07	3845	-60.57	20230620	1500	1.07	20230925	3845	-60.57	20230620	1500	1.07	20230925	0.00	N	223310	100	15 억	N	N	N	N
50	20231023	160853	57	100.00	KOSDAQ		유통	N	N	N	N	N	1506	1	2	0.07	24982760	16461	26.99	1513	1550	1505	1956	1054	1505	1517.73	-506	1535	1520	1510	1495	1485	1515	1490	16	451	100	990	1	1	15730371	237	-9.41	0.99	12	0.10	-160.00	1522.00	3845	20230620	-60.83	1500	20230925	0.40	3845	-60.83	20230620	1500	0.40	20230925	3845	-60.83	20230620	1500	0.40	20230925	0.00	N	223310	100	15 억	N	N	N	N
51	20231023	150859	57	100.00	KOSDAQ		유통	N	N	N	N	N	1519	14	2	0.93	21175833	13935	22.85	1513	1550	1505	1956	1054	1505	1519.61	-127	1535	1520	1510	1495	1485	1515	1490	16	451	100	990	1	1	15730371	239	-9.49	1.00	12	0.09	-160.00	1522.00	3845	20230620	-60.49	1500	20230925	1.27	3845	-60.49	20230620	1500	1.27	20230925	3845	-60.49	20230620	1500	1.27	20230925	0.00	N	223310	100	15 억	N	N	N	N
52	20231023	140857	57	100.00	KOSDAQ		유통	N	N	N	N	N	1509	4	2	0.27	21103301	13887	22.77	1513	1550	1505	1956	1054	1505	1519.64	-106	1535	1520	1510	1495	1485	1515	1490	16	451	100	990	1	1	15730371	237	-9.43	0.99	12	0.09	-160.00	1522.00	3845	20230620	-60.75	1500	20230925	0.60	3845	-60.75	20230620	1500	0.60	20230925	3845	-60.75	20230620	1500	0.60	20230925	0.00	N	223310	100	15 억	N	N	N	N
53	20231023	130903	57	100.00	KOSDAQ		유통	N	N	N	N	N	1514	9	2	0.60	18339381	12059	19.77	1513	1550	1505	1956	1054	1505	1520.80	204	1535	1520	1510	1495	1485	1515	1490	16	451	100	990	1	1	15730371	238	-9.46	0.99	12	0.08	-160.00	1522.00	3845	20230620	-60.62	1500	20230925	0.93	3845	-60.62	20230620	1500	0.93	20230925	3845	-60.62	20230620	1500	0.93	20230925	0.00	N	223310	100	15 억	N	N	N	N
54	20231023	120855	57	100.00	KOSDAQ		유통	N	N	N	N	N	1512	7	2	0.47	17392437	11436	18.75	1513	1550	1505	1956	1054	1505	1520.85	363	1535	1520	1510	1495	1485	1515	1490	16	451	100	990	1	1	15730371	238	-9.45	0.99	12	0.07	-160.00	1522.00	3845	20230620	-60.68	1500	20230925	0.80	3845	-60.68	20230620	1500	0.80	20230925	3845	-60.68	20230620	1500	0.80	20230925	0.00	N	223310	100	15 억	N	N	N	N
55	20231023	110851	57	100.00	KOSDAQ		유통	N	N	N	N	N	1525	20	2	1.33	13999690	9198	15.08	1513	1550	1505	1956	1054	1505	1522.04	371	1535	1520	1510	1495	1485	1515	1490	16	451	100	990	1	1	15730371	240	-9.53	1.00	12	0.06	-160.00	1522.00	3845	20230620	-60.34	1500	20230925	1.67	3845	-60.34	20230620	1500	1.67	20230925	3845	-60.34	20230620	1500	1.67	20230925	0.00	N	223310	100	15 억	N	N	N	N
56	20231023	100845	57	100.00	KOSDAQ		유통	N	N	N	N	N	1528	23	2	1.53	9307008	6130	10.05	1513	1550	1505	1956	1054	1505	1518.27	442	1535	1520	1510	1495	1485	1515	1490	16	451	100	990	1	1	15730371	240	-9.55	1.00	12	0.04	-160.00	1522.00	3845	20230620	-60.26	1500	20230925	1.87	3845	-60.26	20230620	1500	1.87	20230925	3845	-60.26	20230620	1500	1.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
57	20231023	090905	57	100.00	KOSDAQ		유통	N	N	N	N	N	1509	4	2	0.27	5630661	3725	6.11	1513	1513	1505	1956	1054	1505	1511.59	147	1535	1520	1510	1495	1485	1515	1490	16	451	100	990	1	1	15730371	237	-9.43	0.99	12	0.02	-160.00	1522.00	3845	20230620	-60.75	1500	20230925	0.60	3845	-60.75	20230620	1500	0.60	20230925	3845	-60.75	20230620	1500	0.60	20230925	0.00	N	223310	100	15 억	N	N	N	N
58	20231020	160851	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1505	-15	5	-0.99	92160790	60990	68.67	1520	1525	1500	1976	1064	1520	1511.08	-13878	1601	1560	1540	1499	1479	1550	1489	16	456	100	1000	1	1	15730371	237	-9.41	0.99	12	0.39	-160.00	1522.00	3845	20230620	-60.86	1500	20231020	0.33	3845	-60.86	20230620	1500	0.33	20231020	3845	-60.86	20230620	1500	0.33	20231020	0.00	N	223310	100	15 억	N	N	N	N
59	20231020	150850	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1505	-15	5	-0.99	90821974	60103	67.67	1520	1524	1500	1976	1064	1520	1511.11	-13779	1601	1560	1540	1499	1479	1550	1489	16	456	100	1000	1	1	15730371	237	-9.41	0.99	12	0.38	-160.00	1522.00	3845	20230620	-60.86	1500	20231020	0.33	3845	-60.86	20230620	1500	0.33	20231020	3845	-60.86	20230620	1500	0.33	20231020	0.00	N	223310	100	15 억	N	N	N	N
60	20231020	140858	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1515	-5	5	-0.33	83175432	55036	61.96	1520	1524	1500	1976	1064	1520	1511.29	-13334	1601	1560	1540	1499	1479	1550	1489	16	456	100	1000	1	1	15730371	238	-9.47	1.00	12	0.35	-160.00	1522.00	3845	20230620	-60.60	1500	20231020	1.00	3845	-60.60	20230620	1500	1.00	20231020	3845	-60.60	20230620	1500	1.00	20231020	0.00	N	223310	100	15 억	N	N	N	N
61	20231020	130834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1524	4	2	0.26	82542822	54618	61.49	1520	1524	1500	1976	1064	1520	1511.28	-13285	1601	1560	1540	1499	1479	1550	1489	16	456	100	1000	1	1	15730371	240	-9.53	1.00	12	0.35	-160.00	1522.00	3845	20230620	-60.36	1500	20231020	1.60	3845	-60.36	20230620	1500	1.60	20231020	3845	-60.36	20230620	1500	1.60	20231020	0.00	N	223310	100	15 억	N	N	N	N
62	20231020	120844	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1503	-17	5	-1.12	79216367	52422	59.02	1520	1520	1500	1976	1064	1520	1511.13	-13053	1601	1560	1540	1499	1479	1550	1489	16	456	100	1000	1	1	15730371	236	-9.39	0.99	12	0.33	-160.00	1522.00	3845	20230620	-60.91	1500	20231020	0.20	3845	-60.91	20230620	1500	0.20	20231020	3845	-60.91	20230620	1500	0.20	20231020	0.00	N	223310	100	15 억	N	N	N	N
63	20231020	110854	57	100.00	KOSDAQ		유통	N	N	N	N	N	1503	-17	5	-1.12	69823290	46172	51.98	1520	1520	1502	1976	1064	1520	1512.24	-12470	1601	1560	1540	1499	1479	1550	1489	16	456	100	1000	1	1	15730371	236	-9.39	0.99	12	0.29	-160.00	1522.00	3845	20230620	-60.91	1500	20230925	0.20	3845	-60.91	20230620	1500	0.20	20230925	3845	-60.91	20230620	1500	0.20	20230925	0.00	N	223310	100	15 억	N	N	N	N
64	20231020	100844	57	100.00	KOSDAQ		유통	N	N	N	N	N	1502	-18	5	-1.18	68091091	45024	50.69	1520	1520	1502	1976	1064	1520	1512.33	-12540	1601	1560	1540	1499	1479	1550	1489	16	456	100	1000	1	1	15730371	236	-9.39	0.99	12	0.29	-160.00	1522.00	3845	20230620	-60.94	1500	20230925	0.13	3845	-60.94	20230620	1500	0.13	20230925	3845	-60.94	20230620	1500	0.13	20230925	0.00	N	223310	100	15 억	N	N	N	N
65	20231020	090845	57	100.00	KOSDAQ		유통	N	N	N	N	N	1515	-5	5	-0.33	25276467	16630	18.72	1520	1520	1515	1976	1064	1520	1519.93	-225	1601	1560	1540	1499	1479	1550	1489	16	456	100	1000	1	1	15730371	238	-9.47	1.00	12	0.11	-160.00	1522.00	3845	20230620	-60.60	1500	20230925	1.00	3845	-60.60	20230620	1500	1.00	20230925	3845	-60.60	20230620	1500	1.00	20230925	0.00	N	223310	100	15 억	N	N	N	N
66	20231019	160843	57	100.00	KOSDAQ		유통	N	N	N	N	N	1520	-61	5	-3.86	136284851	88708	364.39	1581	1581	1520	2055	1107	1581	1536.37	-14951	1645	1613	1597	1565	1549	1605	1557	16	474	100	1040	1	1	15730371	239	-9.50	1.00	12	0.56	-160.00	1522.00	3845	20230620	-60.47	1500	20230925	1.33	3845	-60.47	20230620	1500	1.33	20230925	3845	-60.47	20230620	1500	1.33	20230925	0.00	N	223310	100	15 억	N	N	N	N
67	20231019	150834	57	100.00	KOSDAQ		유통	N	N	N	N	N	1522	-59	5	-3.73	115449751	75003	308.10	1581	1581	1521	2055	1107	1581	1539.27	-14478	1645	1613	1597	1565	1549	1605	1557	16	474	100	1040	1	1	15730371	239	-9.51	1.00	12	0.48	-160.00	1522.00	3845	20230620	-60.42	1500	20230925	1.47	3845	-60.42	20230620	1500	1.47	20230925	3845	-60.42	20230620	1500	1.47	20230925	0.00	N	223310	100	15 억	N	N	N	N
68	20231019	140847	57	100.00	KOSDAQ		유통	N	N	N	N	N	1526	-55	5	-3.48	62236454	40261	165.38	1581	1581	1526	2055	1107	1581	1545.82	-12321	1645	1613	1597	1565	1549	1605	1557	16	474	100	1040	1	1	15730371	240	-9.54	1.00	12	0.26	-160.00	1522.00	3845	20230620	-60.31	1500	20230925	1.73	3845	-60.31	20230620	1500	1.73	20230925	3845	-60.31	20230620	1500	1.73	20230925	0.00	N	223310	100	15 억	N	N	N	N
69	20231019	130837	57	100.00	KOSDAQ		유통	N	N	N	N	N	1527	-54	5	-3.42	59669652	38581	158.48	1581	1581	1526	2055	1107	1581	1546.61	-11987	1645	1613	1597	1565	1549	1605	1557	16	474	100	1040	1	1	15730371	240	-9.54	1.00	12	0.25	-160.00	1522.00	3845	20230620	-60.29	1500	20230925	1.80	3845	-60.29	20230620	1500	1.80	20230925	3845	-60.29	20230620	1500	1.80	20230925	0.00	N	223310	100	15 억	N	N	N	N
70	20231019	120844	57	100.00	KOSDAQ		유통	N	N	N	N	N	1535	-46	5	-2.91	46844544	30208	124.09	1581	1581	1535	2055	1107	1581	1550.73	-6094	1645	1613	1597	1565	1549	1605	1557	16	474	100	1040	1	1	15730371	241	-9.59	1.01	12	0.19	-160.00	1522.00	3845	20230620	-60.08	1500	20230925	2.33	3845	-60.08	20230620	1500	2.33	20230925	3845	-60.08	20230620	1500	2.33	20230925	0.00	N	223310	100	15 억	N	N	N	N
71	20231019	110839	57	100.00	KOSDAQ		유통	N	N	N	N	N	1535	-46	5	-2.91	46047795	29689	121.96	1581	1581	1535	2055	1107	1581	1551.01	-6031	1645	1613	1597	1565	1549	1605	1557	16	474	100	1040	1	1	15730371	241	-9.59	1.01	12	0.19	-160.00	1522.00	3845	20230620	-60.08	1500	20230925	2.33	3845	-60.08	20230620	1500	2.33	20230925	3845	-60.08	20230620	1500	2.33	20230925	0.00	N	223310	100	15 억	N	N	N	N
72	20231019	100832	57	100.00	KOSDAQ		유통	N	N	N	N	N	1537	-44	5	-2.78	41482521	26719	109.76	1581	1581	1535	2055	1107	1581	1552.55	-5302	1645	1613	1597	1565	1549	1605	1557	16	474	100	1040	1	1	15730371	242	-9.61	1.01	12	0.17	-160.00	1522.00	3845	20230620	-60.03	1500	20230925	2.47	3845	-60.03	20230620	1500	2.47	20230925	3845	-60.03	20230620	1500	2.47	20230925	0.00	N	223310	100	15 억	N	N	N	N
73	20231019	090843	57	100.00	KOSDAQ		유통	N	N	N	N	N	1535	-46	5	-2.91	23437656	14992	61.58	1581	1581	1535	2055	1107	1581	1563.34	-8317	1645	1613	1597	1565	1549	1605	1557	16	474	100	1040	1	1	15730371	241	-9.59	1.01	12	0.10	-160.00	1522.00	3845	20230620	-60.08	1500	20230925	2.33	3845	-60.08	20230620	1500	2.33	20230925	3845	-60.08	20230620	1500	2.33	20230925	0.00	N	223310	100	15 억	N	N	N	N
74	20231018	160847	57	100.00	KOSDAQ		유통	N	N	N	N	N	1581	-41	5	-2.53	39106749	24344	197.39	1623	1629	1581	2105	1136	1622	1606.39	-5322	1636	1629	1619	1612	1602	1632	1615	16	483	100	1070	1	1	15730371	249	-9.88	1.04	12	0.15	-160.00	1522.00	3845	20230620	-58.88	1500	20230925	5.40	3845	-58.88	20230620	1500	5.40	20230925	3845	-58.88	20230620	1500	5.40	20230925	0.00	N	223310	100	15 억	N	N	N	N
75	20231018	150836	57	100.00	KOSDAQ		유통	N	N	N	N	N	1594	-28	5	-1.73	34636880	21523	174.52	1623	1629	1591	2105	1136	1622	1609.26	-4587	1636	1629	1619	1612	1602	1632	1615	16	483	100	1070	1	1	15730371	251	-9.96	1.05	12	0.14	-160.00	1522.00	3845	20230620	-58.54	1500	20230925	6.27	3845	-58.54	20230620	1500	6.27	20230925	3845	-58.54	20230620	1500	6.27	20230925	0.00	N	223310	100	15 억	N	N	N	N
76	20231018	140824	57	100.00	KOSDAQ		유통	N	N	N	N	N	1609	-13	5	-0.80	24347355	15089	122.35	1623	1629	1598	2105	1136	1622	1613.55	-4439	1636	1629	1619	1612	1602	1632	1615	16	483	100	1070	1	1	15730371	253	-10.06	1.06	12	0.10	-160.00	1522.00	3845	20230620	-58.15	1500	20230925	7.27	3845	-58.15	20230620	1500	7.27	20230925	3845	-58.15	20230620	1500	7.27	20230925	0.00	N	223310	100	15 억	N	N	N	N
77	20231018	130822	57	100.00	KOSDAQ		유통	N	N	N	N	N	1608	-14	5	-0.86	23832459	14769	119.75	1623	1629	1598	2105	1136	1622	1613.65	-4123	1636	1629	1619	1612	1602	1632	1615	16	483	100	1070	1	1	15730371	253	-10.05	1.06	12	0.09	-160.00	1522.00	3845	20230620	-58.18	1500	20230925	7.20	3845	-58.18	20230620	1500	7.20	20230925	3845	-58.18	20230620	1500	7.20	20230925	0.00	N	223310	100	15 억	N	N	N	N
78	20231018	120838	57	100.00	KOSDAQ		유통	N	N	N	N	N	1609	-13	5	-0.80	21374205	13234	107.31	1623	1629	1600	2105	1136	1622	1615.07	-3943	1636	1629	1619	1612	1602	1632	1615	16	483	100	1070	1	1	15730371	253	-10.06	1.06	12	0.08	-160.00	1522.00	3845	20230620	-58.15	1500	20230925	7.27	3845	-58.15	20230620	1500	7.27	20230925	3845	-58.15	20230620	1500	7.27	20230925	0.00	N	223310	100	15 억	N	N	N	N
79	20231018	110831	57	100.00	KOSDAQ		유통	N	N	N	N	N	1623	1	2	0.06	9315765	5740	46.54	1623	1629	1614	2105	1136	1622	1622.97	-2922	1636	1629	1619	1612	1602	1632	1615	16	483	100	1070	1	1	15730371	255	-10.14	1.07	12	0.04	-160.00	1522.00	3845	20230620	-57.79	1500	20230925	8.20	3845	-57.79	20230620	1500	8.20	20230925	3845	-57.79	20230620	1500	8.20	20230925	0.00	N	223310	100	15 억	N	N	N	N
80	20231018	100841	57	100.00	KOSDAQ		유통	N	N	N	N	N	1617	-5	5	-0.31	8463039	5213	42.27	1623	1629	1614	2105	1136	1622	1623.47	-2782	1636	1629	1619	1612	1602	1632	1615	16	483	100	1070	1	1	15730371	254	-10.11	1.06	12	0.03	-160.00	1522.00	3845	20230620	-57.95	1500	20230925	7.80	3845	-57.95	20230620	1500	7.80	20230925	3845	-57.95	20230620	1500	7.80	20230925	0.00	N	223310	100	15 억	N	N	N	N
81	20231018	090826	57	100.00	KOSDAQ		유통	N	N	N	N	N	1629	7	2	0.43	2122461	1307	10.60	1623	1629	1622	2105	1136	1622	1624.01	-123	1636	1629	1619	1612	1602	1632	1615	16	483	100	1070	1	1	15730371	256	-10.18	1.07	12	0.01	-160.00	1522.00	3845	20230620	-57.63	1500	20230925	8.60	3845	-57.63	20230620	1500	8.60	20230925	3845	-57.63	20230620	1500	8.60	20230925	0.00	N	223310	100	15 억	N	N	N	N
82	20231017	160830	57	100.00	KOSDAQ		유통	N	N	N	N	N	1622	2	2	0.12	18675807	11571	43.56	1620	1626	1609	2105	1134	1620	1614.02	-1162	1649	1634	1627	1612	1605	1631	1609	16	485	100	1060	1	1	15730371	255	-10.14	1.07	12	0.07	-160.00	1522.00	3845	20230620	-57.82	1500	20230925	8.13	3845	-57.82	20230620	1500	8.13	20230925	3845	-57.82	20230620	1500	8.13	20230925	0.00	N	223310	100	15 억	N	N	N	N
83	20231017	150837	57	100.00	KOSDAQ		유통	N	N	N	N	N	1620	0	3	0.00	17358420	10755	40.48	1620	1626	1609	2105	1134	1620	1613.99	-881	1649	1634	1627	1612	1605	1631	1609	16	485	100	1060	1	1	15730371	255	-10.12	1.06	12	0.07	-160.00	1522.00	3845	20230620	-57.87	1500	20230925	8.00	3845	-57.87	20230620	1500	8.00	20230925	3845	-57.87	20230620	1500	8.00	20230925	0.00	N	223310	100	15 억	N	N	N	N
84	20231017	140838	57	100.00	KOSDAQ		유통	N	N	N	N	N	1613	-7	5	-0.43	14865625	9209	34.66	1620	1626	1609	2105	1134	1620	1614.25	-629	1649	1634	1627	1612	1605	1631	1609	16	485	100	1060	1	1	15730371	254	-10.08	1.06	12	0.06	-160.00	1522.00	3845	20230620	-58.05	1500	20230925	7.53	3845	-58.05	20230620	1500	7.53	20230925	3845	-58.05	20230620	1500	7.53	20230925	0.00	N	223310	100	15 억	N	N	N	N
85	20231017	130832	57	100.00	KOSDAQ		유통	N	N	N	N	N	1619	-1	5	-0.06	10148858	6292	23.68	1620	1620	1609	2105	1134	1620	1612.98	29	1649	1634	1627	1612	1605	1631	1609	16	485	100	1060	1	1	15730371	255	-10.12	1.06	12	0.04	-160.00	1522.00	3845	20230620	-57.89	1500	20230925	7.93	3845	-57.89	20230620	1500	7.93	20230925	3845	-57.89	20230620	1500	7.93	20230925	0.00	N	223310	100	15 억	N	N	N	N
86	20231017	120835	57	100.00	KOSDAQ		유통	N	N	N	N	N	1612	-8	5	-0.49	9534459	5912	22.25	1620	1620	1609	2105	1134	1620	1612.73	118	1649	1634	1627	1612	1605	1631	1609	16	485	100	1060	1	1	15730371	254	-10.07	1.06	12	0.04	-160.00	1522.00	3845	20230620	-58.08	1500	20230925	7.47	3845	-58.08	20230620	1500	7.47	20230925	3845	-58.08	20230620	1500	7.47	20230925	0.00	N	223310	100	15 억	N	N	N	N
87	20231017	110825	57	100.00	KOSDAQ		유통	N	N	N	N	N	1609	-11	5	-0.68	9122905	5657	21.29	1620	1620	1609	2105	1134	1620	1612.68	263	1649	1634	1627	1612	1605	1631	1609	16	485	100	1060	1	1	15730371	253	-10.06	1.06	12	0.04	-160.00	1522.00	3845	20230620	-58.15	1500	20230925	7.27	3845	-58.15	20230620	1500	7.27	20230925	3845	-58.15	20230620	1500	7.27	20230925	0.00	N	223310	100	15 억	N	N	N	N
88	20231017	100819	57	100.00	KOSDAQ		유통	N	N	N	N	N	1609	-11	5	-0.68	8374312	5192	19.54	1620	1620	1609	2105	1134	1620	1612.93	382	1649	1634	1627	1612	1605	1631	1609	16	485	100	1060	1	1	15730371	253	-10.06	1.06	12	0.03	-160.00	1522.00	3845	20230620	-58.15	1500	20230925	7.27	3845	-58.15	20230620	1500	7.27	20230925	3845	-58.15	20230620	1500	7.27	20230925	0.00	N	223310	100	15 억	N	N	N	N
89	20231017	090827	57	100.00	KOSDAQ		유통	N	N	N	N	N	1611	-9	5	-0.56	1764000	1089	4.10	1620	1620	1611	2105	1134	1620	1619.83	-127	1649	1634	1627	1612	1605	1631	1609	16	485	100	1060	1	1	15730371	253	-10.07	1.06	12	0.01	-160.00	1522.00	3845	20230620	-58.10	1500	20230925	7.40	3845	-58.10	20230620	1500	7.40	20230925	3845	-58.10	20230620	1500	7.40	20230925	0.00	N	223310	100	15 억	N	N	N	N
90	20231016	160827	57	100.00	KOSDAQ		유통	N	N	N	N	N	1620	-22	5	-1.34	43305866	26565	142.35	1642	1642	1620	2130	1150	1642	1630.19	-244	1656	1648	1637	1629	1618	1653	1634	16	488	100	1080	1	1	15730371	255	-10.12	1.06	12	0.17	-160.00	1522.00	3845	20230620	-57.87	1500	20230925	8.00	3845	-57.87	20230620	1500	8.00	20230925	3845	-57.87	20230620	1500	8.00	20230925	0.00	N	223310	100	15 억	N	N	N	N
91	20231016	150827	57	100.00	KOSDAQ		유통	N	N	N	N	N	1622	-20	5	-1.22	41792228	25631	137.34	1642	1642	1620	2130	1150	1642	1630.53	-46	1656	1648	1637	1629	1618	1653	1634	16	488	100	1080	1	1	15730371	255	-10.14	1.07	12	0.16	-160.00	1522.00	3845	20230620	-57.82	1500	20230925	8.13	3845	-57.82	20230620	1500	8.13	20230925	3845	-57.82	20230620	1500	8.13	20230925	0.00	N	223310	100	15 억	N	N	N	N
92	20231016	140829	57	100.00	KOSDAQ		유통	N	N	N	N	N	1629	-13	5	-0.79	30896995	18927	101.42	1642	1642	1622	2130	1150	1642	1632.43	304	1656	1648	1637	1629	1618	1653	1634	16	488	100	1080	1	1	15730371	256	-10.18	1.07	12	0.12	-160.00	1522.00	3845	20230620	-57.63	1500	20230925	8.60	3845	-57.63	20230620	1500	8.60	20230925	3845	-57.63	20230620	1500	8.60	20230925	0.00	N	223310	100	15 억	N	N	N	N
93	20231016	130822	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	-9	5	-0.55	21261414	13021	69.77	1642	1642	1622	2130	1150	1642	1632.86	1035	1656	1648	1637	1629	1618	1653	1634	16	488	100	1080	1	1	15730371	257	-10.21	1.07	12	0.08	-160.00	1522.00	3845	20230620	-57.53	1500	20230925	8.87	3845	-57.53	20230620	1500	8.87	20230925	3845	-57.53	20230620	1500	8.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
94	20231016	120823	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	-9	5	-0.55	17597016	10784	57.79	1642	1642	1622	2130	1150	1642	1631.77	1341	1656	1648	1637	1629	1618	1653	1634	16	488	100	1080	1	1	15730371	257	-10.21	1.07	12	0.07	-160.00	1522.00	3845	20230620	-57.53	1500	20230925	8.87	3845	-57.53	20230620	1500	8.87	20230925	3845	-57.53	20230620	1500	8.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
95	20231016	110819	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	-9	5	-0.55	16582828	10163	54.46	1642	1642	1622	2130	1150	1642	1631.69	1572	1656	1648	1637	1629	1618	1653	1634	16	488	100	1080	1	1	15730371	257	-10.21	1.07	12	0.06	-160.00	1522.00	3845	20230620	-57.53	1500	20230925	8.87	3845	-57.53	20230620	1500	8.87	20230925	3845	-57.53	20230620	1500	8.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
96	20231016	100813	57	100.00	KOSDAQ		유통	N	N	N	N	N	1638	-4	5	-0.24	13817552	8469	45.38	1642	1642	1622	2130	1150	1642	1631.54	1779	1656	1648	1637	1629	1618	1653	1634	16	488	100	1080	1	1	15730371	258	-10.24	1.08	12	0.05	-160.00	1522.00	3845	20230620	-57.40	1500	20230925	9.20	3845	-57.40	20230620	1500	9.20	20230925	3845	-57.40	20230620	1500	9.20	20230925	0.00	N	223310	100	15 억	N	N	N	N
97	20231016	090816	57	100.00	KOSDAQ		유통	N	N	N	N	N	1627	-15	5	-0.91	2472837	1506	8.07	1642	1642	1627	2130	1150	1642	1641.99	1	1656	1648	1637	1629	1618	1653	1634	16	488	100	1080	1	1	15730371	256	-10.17	1.07	12	0.01	-160.00	1522.00	3845	20230620	-57.69	1500	20230925	8.47	3845	-57.69	20230620	1500	8.47	20230925	3845	-57.69	20230620	1500	8.47	20230925	0.00	N	223310	100	15 억	N	N	N	N
98	20231012	160840	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	5	2	0.31	51702486	31726	192.13	1625	1648	1616	2100	1132	1616	1629.66	960	1644	1630	1605	1591	1566	1637	1598	16	484	100	1060	1	1	15730371	255	-10.13	1.07	12	0.20	-160.00	1522.00	3845	20230620	-57.84	1500	20230925	8.07	3845	-57.84	20230620	1500	8.07	20230925	3845	-57.84	20230620	1500	8.07	20230925	0.00	N	223310	100	15 억	N	N	N	N
99	20231012	150822	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	14	2	0.87	49500079	30369	183.91	1625	1648	1616	2100	1132	1616	1629.95	1472	1644	1630	1605	1591	1566	1637	1598	16	484	100	1060	1	1	15730371	256	-10.19	1.07	12	0.19	-160.00	1522.00	3845	20230620	-57.61	1500	20230925	8.67	3845	-57.61	20230620	1500	8.67	20230925	3845	-57.61	20230620	1500	8.67	20230925	0.00	N	223310	100	15 억	N	N	N	N
100	20231012	140823	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	14	2	0.87	49019661	30074	182.12	1625	1648	1616	2100	1132	1616	1629.97	1618	1644	1630	1605	1591	1566	1637	1598	16	484	100	1060	1	1	15730371	256	-10.19	1.07	12	0.19	-160.00	1522.00	3845	20230620	-57.61	1500	20230925	8.67	3845	-57.61	20230620	1500	8.67	20230925	3845	-57.61	20230620	1500	8.67	20230925	0.00	N	223310	100	15 억	N	N	N	N
101	20231012	130823	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	14	2	0.87	32232296	19771	119.73	1625	1648	1616	2100	1132	1616	1630.28	1906	1644	1630	1605	1591	1566	1637	1598	16	484	100	1060	1	1	15730371	256	-10.19	1.07	12	0.13	-160.00	1522.00	3845	20230620	-57.61	1500	20230925	8.67	3845	-57.61	20230620	1500	8.67	20230925	3845	-57.61	20230620	1500	8.67	20230925	0.00	N	223310	100	15 억	N	N	N	N
102	20231012	120832	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	17	2	1.05	30184514	18515	112.12	1625	1648	1616	2100	1132	1616	1630.27	1624	1644	1630	1605	1591	1566	1637	1598	16	484	100	1060	1	1	15730371	257	-10.21	1.07	12	0.12	-160.00	1522.00	3845	20230620	-57.53	1500	20230925	8.87	3845	-57.53	20230620	1500	8.87	20230925	3845	-57.53	20230620	1500	8.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
103	20231012	110830	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	17	2	1.05	29058824	17825	107.95	1625	1648	1616	2100	1132	1616	1630.23	1655	1644	1630	1605	1591	1566	1637	1598	16	484	100	1060	1	1	15730371	257	-10.21	1.07	12	0.11	-160.00	1522.00	3845	20230620	-57.53	1500	20230925	8.87	3845	-57.53	20230620	1500	8.87	20230925	3845	-57.53	20230620	1500	8.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
104	20231012	100824	57	100.00	KOSDAQ		유통	N	N	N	N	N	1631	15	2	0.93	16879620	10353	62.70	1625	1648	1616	2100	1132	1616	1630.41	1598	1644	1630	1605	1591	1566	1637	1598	16	484	100	1060	1	1	15730371	257	-10.19	1.07	12	0.07	-160.00	1522.00	3845	20230620	-57.58	1500	20230925	8.73	3845	-57.58	20230620	1500	8.73	20230925	3845	-57.58	20230620	1500	8.73	20230925	0.00	N	223310	100	15 억	N	N	N	N
105	20231012	090831	57	100.00	KOSDAQ		유통	N	N	N	N	N	1638	22	2	1.36	4541983	2785	16.87	1625	1648	1625	2100	1132	1616	1630.87	1490	1644	1630	1605	1591	1566	1637	1598	16	484	100	1060	1	1	15730371	258	-10.24	1.08	12	0.02	-160.00	1522.00	3845	20230620	-57.40	1500	20230925	9.20	3845	-57.40	20230620	1500	9.20	20230925	3845	-57.40	20230620	1500	9.20	20230925	0.00	N	223310	100	15 억	N	N	N	N
106	20231011	160820	57	100.00	KOSDAQ		유통	N	N	N	N	N	1616	20	2	1.25	26525378	16513	31.05	1588	1619	1580	2070	1118	1596	1606.33	801	1708	1652	1624	1568	1540	1638	1554	16	474	100	1050	1	1	15730371	254	-10.10	1.06	12	0.10	-160.00	1522.00	3845	20230620	-57.97	1500	20230925	7.73	3845	-57.97	20230620	1500	7.73	20230925	3845	-57.97	20230620	1500	7.73	20230925	0.00	N	223310	100	15 억	N	N	N	N
107	20231011	150824	57	100.00	KOSDAQ		유통	N	N	N	N	N	1616	20	2	1.25	24623346	15336	28.84	1588	1619	1580	2070	1118	1596	1605.59	1103	1708	1652	1624	1568	1540	1638	1554	16	474	100	1050	1	1	15730371	254	-10.10	1.06	12	0.10	-160.00	1522.00	3845	20230620	-57.97	1500	20230925	7.73	3845	-57.97	20230620	1500	7.73	20230925	3845	-57.97	20230620	1500	7.73	20230925	0.00	N	223310	100	15 억	N	N	N	N
108	20231011	140828	57	100.00	KOSDAQ		유통	N	N	N	N	N	1614	18	2	1.13	22320005	13912	26.16	1588	1619	1580	2070	1118	1596	1604.37	982	1708	1652	1624	1568	1540	1638	1554	16	474	100	1050	1	1	15730371	254	-10.09	1.06	12	0.09	-160.00	1522.00	3845	20230620	-58.02	1500	20230925	7.60	3845	-58.02	20230620	1500	7.60	20230925	3845	-58.02	20230620	1500	7.60	20230925	0.00	N	223310	100	15 억	N	N	N	N
109	20231011	130818	57	100.00	KOSDAQ		유통	N	N	N	N	N	1609	13	2	0.81	19506887	12171	22.88	1588	1619	1580	2070	1118	1596	1602.73	1465	1708	1652	1624	1568	1540	1638	1554	16	474	100	1050	1	1	15730371	253	-10.06	1.06	12	0.08	-160.00	1522.00	3845	20230620	-58.15	1500	20230925	7.27	3845	-58.15	20230620	1500	7.27	20230925	3845	-58.15	20230620	1500	7.27	20230925	0.00	N	223310	100	15 억	N	N	N	N
110	20231011	120834	57	100.00	KOSDAQ		유통	N	N	N	N	N	1601	5	2	0.31	16118487	10066	18.93	1588	1619	1580	2070	1118	1596	1601.28	1134	1708	1652	1624	1568	1540	1638	1554	16	474	100	1050	1	1	15730371	252	-10.01	1.05	12	0.06	-160.00	1522.00	3845	20230620	-58.36	1500	20230925	6.73	3845	-58.36	20230620	1500	6.73	20230925	3845	-58.36	20230620	1500	6.73	20230925	0.00	N	223310	100	15 억	N	N	N	N
111	20231011	110828	57	100.00	KOSDAQ		유통	N	N	N	N	N	1596	0	3	0.00	15283894	9545	17.95	1588	1619	1580	2070	1118	1596	1601.25	1119	1708	1652	1624	1568	1540	1638	1554	16	474	100	1050	1	1	15730371	251	-9.97	1.05	12	0.06	-160.00	1522.00	3845	20230620	-58.49	1500	20230925	6.40	3845	-58.49	20230620	1500	6.40	20230925	3845	-58.49	20230620	1500	6.40	20230925	0.00	N	223310	100	15 억	N	N	N	N
112	20231011	100821	57	100.00	KOSDAQ		유통	N	N	N	N	N	1604	8	2	0.50	13591918	8486	15.96	1588	1619	1580	2070	1118	1596	1601.69	1114	1708	1652	1624	1568	1540	1638	1554	16	474	100	1050	1	1	15730371	252	-10.03	1.05	12	0.05	-160.00	1522.00	3845	20230620	-58.28	1500	20230925	6.93	3845	-58.28	20230620	1500	6.93	20230925	3845	-58.28	20230620	1500	6.93	20230925	0.00	N	223310	100	15 억	N	N	N	N
113	20231011	090826	57	100.00	KOSDAQ		유통	N	N	N	N	N	1608	12	2	0.75	4017372	2525	4.75	1588	1611	1580	2070	1118	1596	1591.04	391	1708	1652	1624	1568	1540	1638	1554	16	474	100	1050	1	1	15730371	253	-10.05	1.06	12	0.02	-160.00	1522.00	3845	20230620	-58.18	1500	20230925	7.20	3845	-58.18	20230620	1500	7.20	20230925	3845	-58.18	20230620	1500	7.20	20230925	0.00	N	223310	100	15 억	N	N	N	N
114	20231010	161432	57	100.00	KOSDAQ		유통	N	N	N	N	N	1596	-25	5	-1.54	86390422	53161	251.90	1621	1680	1596	2105	1135	1621	1625.07	-11813	1652	1636	1624	1608	1596	1644	1616	16	484	100	1060	1	1	15730371	251	-9.97	1.05	12	0.34	-160.00	1522.00	3845	20230620	-58.49	1500	20230925	6.40	3845	-58.49	20230620	1500	6.40	20230925	3845	-58.49	20230620	1500	6.40	20230925	0.00	N	223310	100	15 억	N	N	N	N
115	20231010	150814	57	100.00	KOSDAQ		유통	N	N	N	N	N	1603	-18	5	-1.11	84735231	52125	246.99	1621	1680	1600	2105	1135	1621	1625.62	-11346	1652	1636	1624	1608	1596	1644	1616	16	484	100	1060	1	1	15730371	252	-10.02	1.05	12	0.33	-160.00	1522.00	3845	20230620	-58.31	1500	20230925	6.87	3845	-58.31	20230620	1500	6.87	20230925	3845	-58.31	20230620	1500	6.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
116	20231010	140819	57	100.00	KOSDAQ		유통	N	N	N	N	N	1618	-3	5	-0.19	69684909	42776	202.69	1621	1680	1616	2105	1135	1621	1629.07	-8255	1652	1636	1624	1608	1596	1644	1616	16	484	100	1060	1	1	15730371	255	-10.11	1.06	12	0.27	-160.00	1522.00	3845	20230620	-57.92	1500	20230925	7.87	3845	-57.92	20230620	1500	7.87	20230925	3845	-57.92	20230620	1500	7.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
117	20231010	130812	57	100.00	KOSDAQ		유통	N	N	N	N	N	1625	4	2	0.25	46433049	28440	134.76	1621	1680	1621	2105	1135	1621	1632.68	-1335	1652	1636	1624	1608	1596	1644	1616	16	484	100	1060	1	1	15730371	256	-10.16	1.07	12	0.18	-160.00	1522.00	3845	20230620	-57.74	1500	20230925	8.33	3845	-57.74	20230620	1500	8.33	20230925	3845	-57.74	20230620	1500	8.33	20230925	0.00	N	223310	100	15 억	N	N	N	N
118	20231010	120811	57	100.00	KOSDAQ		유통	N	N	N	N	N	1636	15	2	0.93	40724502	24931	118.13	1621	1680	1621	2105	1135	1621	1633.51	-783	1652	1636	1624	1608	1596	1644	1616	16	484	100	1060	1	1	15730371	257	-10.22	1.07	12	0.16	-160.00	1522.00	3845	20230620	-57.45	1500	20230925	9.07	3845	-57.45	20230620	1500	9.07	20230925	3845	-57.45	20230620	1500	9.07	20230925	0.00	N	223310	100	15 억	N	N	N	N
119	20231010	110757	57	100.00	KOSDAQ		유통	N	N	N	N	N	1634	13	2	0.80	31310924	19165	90.81	1621	1680	1621	2105	1135	1621	1633.78	-545	1652	1636	1624	1608	1596	1644	1616	16	484	100	1060	1	1	15730371	257	-10.21	1.07	12	0.12	-160.00	1522.00	3845	20230620	-57.50	1500	20230925	8.93	3845	-57.50	20230620	1500	8.93	20230925	3845	-57.50	20230620	1500	8.93	20230925	0.00	N	223310	100	15 억	N	N	N	N
120	20231010	100806	57	100.00	KOSDAQ		유통	N	N	N	N	N	1631	10	2	0.62	26955203	16497	78.17	1621	1680	1621	2105	1135	1621	1633.97	-422	1652	1636	1624	1608	1596	1644	1616	16	484	100	1060	1	1	15730371	257	-10.19	1.07	12	0.10	-160.00	1522.00	3845	20230620	-57.58	1500	20230925	8.73	3845	-57.58	20230620	1500	8.73	20230925	3845	-57.58	20230620	1500	8.73	20230925	0.00	N	223310	100	15 억	N	N	N	N
121	20231010	090759	57	100.00	KOSDAQ		유통	N	N	N	N	N	1629	8	2	0.49	9082207	5592	26.50	1621	1635	1621	2105	1135	1621	1624.16	1295	1652	1636	1624	1608	1596	1644	1616	16	484	100	1060	1	1	15730371	256	-10.18	1.07	12	0.04	-160.00	1522.00	3845	20230620	-57.63	1500	20230925	8.60	3845	-57.63	20230620	1500	8.60	20230925	3845	-57.63	20230620	1500	8.60	20230925	0.00	N	223310	100	15 억	N	N	N	N
122	20231006	160806	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	25	2	1.57	32592367	20060	40.01	1612	1640	1612	2070	1118	1596	1624.74	4142	1630	1612	1604	1586	1578	1609	1583	16	474	100	1050	1	1	15730371	255	-10.13	1.07	12	0.13	-160.00	1522.00	3845	20230620	-57.84	1500	20230925	8.07	3845	-57.84	20230620	1500	8.07	20230925	3845	-57.84	20230620	1500	8.07	20230925	0.00	N	223310	100	15 억	N	N	N	N
123	20231006	150755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1621	25	2	1.57	30783297	18944	37.79	1612	1640	1612	2070	1118	1596	1624.96	4338	1630	1612	1604	1586	1578	1609	1583	16	474	100	1050	1	1	15730371	255	-10.13	1.07	12	0.12	-160.00	1522.00	3845	20230620	-57.84	1500	20230925	8.07	3845	-57.84	20230620	1500	8.07	20230925	3845	-57.84	20230620	1500	8.07	20230925	0.00	N	223310	100	15 억	N	N	N	N
124	20231006	140758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	37	2	2.32	27667327	17027	33.96	1612	1640	1612	2070	1118	1596	1624.91	3840	1630	1612	1604	1586	1578	1609	1583	16	474	100	1050	1	1	15730371	257	-10.21	1.07	12	0.11	-160.00	1522.00	3845	20230620	-57.53	1500	20230925	8.87	3845	-57.53	20230620	1500	8.87	20230925	3845	-57.53	20230620	1500	8.87	20230925	0.00	N	223310	100	15 억	N	N	N	N
125	20231006	130748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1627	31	2	1.94	23598183	14534	28.99	1612	1640	1612	2070	1118	1596	1623.65	3674	1630	1612	1604	1586	1578	1609	1583	16	474	100	1050	1	1	15730371	256	-10.17	1.07	12	0.09	-160.00	1522.00	3845	20230620	-57.69	1500	20230925	8.47	3845	-57.69	20230620	1500	8.47	20230925	3845	-57.69	20230620	1500	8.47	20230925	0.00	N	223310	100	15 억	N	N	N	N
126	20231006	120746	57	100.00	KOSDAQ		유통	N	N	N	N	N	1624	28	2	1.75	22500564	13858	27.64	1612	1640	1612	2070	1118	1596	1623.65	3794	1630	1612	1604	1586	1578	1609	1583	16	474	100	1050	1	1	15730371	255	-10.15	1.07	12	0.09	-160.00	1522.00	3845	20230620	-57.76	1500	20230925	8.27	3845	-57.76	20230620	1500	8.27	20230925	3845	-57.76	20230620	1500	8.27	20230925	0.00	N	223310	100	15 억	N	N	N	N
127	20231006	110740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1620	24	2	1.50	21576002	13287	26.50	1612	1640	1612	2070	1118	1596	1623.84	3930	1630	1612	1604	1586	1578	1609	1583	16	474	100	1050	1	1	15730371	255	-10.12	1.06	12	0.08	-160.00	1522.00	3845	20230620	-57.87	1500	20230925	8.00	3845	-57.87	20230620	1500	8.00	20230925	3845	-57.87	20230620	1500	8.00	20230925	0.00	N	223310	100	15 억	N	N	N	N
128	20231006	100745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1626	30	2	1.88	16352078	10063	20.07	1612	1640	1612	2070	1118	1596	1624.97	3442	1630	1612	1604	1586	1578	1609	1583	16	474	100	1050	1	1	15730371	256	-10.16	1.07	12	0.06	-160.00	1522.00	3845	20230620	-57.71	1500	20230925	8.40	3845	-57.71	20230620	1500	8.40	20230925	3845	-57.71	20230620	1500	8.40	20230925	0.00	N	223310	100	15 억	N	N	N	N
129	20231006	090740	57	100.00	KOSDAQ		유통	N	N	N	N	N	1632	36	2	2.26	5257959	3242	6.47	1612	1632	1612	2070	1118	1596	1621.83	-156	1630	1612	1604	1586	1578	1609	1583	16	474	100	1050	1	1	15730371	257	-10.20	1.07	12	0.02	-160.00	1522.00	3845	20230620	-57.56	1500	20230925	8.80	3845	-57.56	20230620	1500	8.80	20230925	3845	-57.56	20230620	1500	8.80	20230925	0.00	N	223310	100	15 억	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History