KissMeData/299170/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	-8	5	-0.43	60788822	33231	140.61	1841	1854	1809	2395	1292	1845	1829.28	1.16	-8754	1889	1867	1841	1819	1793	1878	1830	30	550	100	1290	1	1	30027963	552	12.67	1.46	12	0.11	145.00	1259.00	2540	20230228	-27.68	1750	20231020	4.97	2540	-27.68	20230228	1750	4.97	20231020	2540	-27.68	20230228	1750	4.97	20231020	1.31	N	299170	100	30 억	347794	N	N	N	N
3	20231031	151137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	-13	5	-0.70	58965821	32237	136.41	1841	1854	1809	2395	1292	1845	1829.13	1.16	-8402	1889	1867	1841	1819	1793	1878	1830	30	550	100	1290	1	1	30027963	550	12.63	1.46	12	0.11	145.00	1259.00	2540	20230228	-27.87	1750	20231020	4.69	2540	-27.87	20230228	1750	4.69	20231020	2540	-27.87	20230228	1750	4.69	20231020	1.31	N	299170	100	30 억	347794	N	N	N	N
4	20231031	141147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-9	5	-0.49	55141192	30149	127.57	1841	1854	1809	2395	1292	1845	1828.96	1.16	-7504	1889	1867	1841	1819	1793	1878	1830	30	550	100	1290	1	1	30027963	551	12.66	1.46	12	0.10	145.00	1259.00	2540	20230228	-27.72	1750	20231020	4.91	2540	-27.72	20230228	1750	4.91	20231020	2540	-27.72	20230228	1750	4.91	20231020	1.31	N	299170	100	30 억	347794	N	N	N	N
5	20231031	131137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-9	5	-0.49	39407369	21557	91.22	1841	1854	1809	2395	1292	1845	1828.05	1.16	-6588	1889	1867	1841	1819	1793	1878	1830	30	550	100	1290	1	1	30027963	551	12.66	1.46	12	0.07	145.00	1259.00	2540	20230228	-27.72	1750	20231020	4.91	2540	-27.72	20230228	1750	4.91	20231020	2540	-27.72	20230228	1750	4.91	20231020	1.31	N	299170	100	30 억	347794	N	N	N	N
6	20231031	121138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1839	-6	5	-0.33	20595011	11226	47.50	1841	1854	1824	2395	1292	1845	1834.58	1.16	-2170	1889	1867	1841	1819	1793	1878	1830	30	550	100	1290	1	1	30027963	552	12.68	1.46	12	0.04	145.00	1259.00	2540	20230228	-27.60	1750	20231020	5.09	2540	-27.60	20230228	1750	5.09	20231020	2540	-27.60	20230228	1750	5.09	20231020	1.31	N	299170	100	30 억	347794	N	N	N	N
7	20231031	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	-12	5	-0.65	20525360	11188	47.34	1841	1854	1824	2395	1292	1845	1834.59	1.16	-2137	1889	1867	1841	1819	1793	1878	1830	30	550	100	1290	1	1	30027963	550	12.64	1.46	12	0.04	145.00	1259.00	2540	20230228	-27.83	1750	20231020	4.74	2540	-27.83	20230228	1750	4.74	20231020	2540	-27.83	20230228	1750	4.74	20231020	1.31	N	299170	100	30 억	347794	N	N	N	N
8	20231031	101146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	-16	5	-0.87	15630320	8514	36.03	1841	1854	1824	2395	1292	1845	1835.84	1.16	-1169	1889	1867	1841	1819	1793	1878	1830	30	550	100	1290	1	1	30027963	549	12.61	1.45	12	0.03	145.00	1259.00	2540	20230228	-27.99	1750	20231020	4.51	2540	-27.99	20230228	1750	4.51	20231020	2540	-27.99	20230228	1750	4.51	20231020	1.31	N	299170	100	30 억	347794	N	N	N	N
9	20231031	091146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1854	9	2	0.49	274374	149	0.63	1841	1854	1841	2395	1292	1845	1841.44	1.16	-23	1889	1867	1841	1819	1793	1878	1830	30	550	100	1290	1	1	30027963	557	12.79	1.47	12	0.00	145.00	1259.00	2540	20230228	-27.01	1750	20231020	5.94	2540	-27.01	20230228	1750	5.94	20231020	2540	-27.01	20230228	1750	5.94	20231020	1.31	N	299170	100	30 억	347794	N	N	N	N
10	20231030	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-19	5	-1.02	43517372	23628	168.49	1815	1863	1815	2420	1305	1864	1841.77	1.15	1958	1904	1883	1849	1828	1794	1894	1839	30	556	100	1300	1	1	30027963	554	12.72	1.47	12	0.08	145.00	1259.00	2540	20230228	-27.36	1750	20231020	5.43	2540	-27.36	20230228	1750	5.43	20231020	2540	-27.36	20230228	1750	5.43	20231020	1.32	N	299170	100	30 억	345829	N	N	N	N
11	20231030	151058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-24	5	-1.29	43152048	23430	167.08	1815	1863	1815	2420	1305	1864	1841.74	1.15	1985	1904	1883	1849	1828	1794	1894	1839	30	556	100	1300	1	1	30027963	553	12.69	1.46	12	0.08	145.00	1259.00	2540	20230228	-27.56	1750	20231020	5.14	2540	-27.56	20230228	1750	5.14	20231020	2540	-27.56	20230228	1750	5.14	20231020	1.32	N	299170	100	30 억	345829	N	N	N	N
12	20231030	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	-21	5	-1.13	38677427	21001	149.76	1815	1863	1815	2420	1305	1864	1841.69	1.15	2152	1904	1883	1849	1828	1794	1894	1839	30	556	100	1300	1	1	30027963	553	12.71	1.46	12	0.07	145.00	1259.00	2540	20230228	-27.44	1750	20231020	5.31	2540	-27.44	20230228	1750	5.31	20231020	2540	-27.44	20230228	1750	5.31	20231020	1.32	N	299170	100	30 억	345829	N	N	N	N
13	20231030	131100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-19	5	-1.02	29243557	15886	113.29	1815	1863	1815	2420	1305	1864	1840.84	1.15	1218	1904	1883	1849	1828	1794	1894	1839	30	556	100	1300	1	1	30027963	554	12.72	1.47	12	0.05	145.00	1259.00	2540	20230228	-27.36	1750	20231020	5.43	2540	-27.36	20230228	1750	5.43	20231020	2540	-27.36	20230228	1750	5.43	20231020	1.32	N	299170	100	30 억	345829	N	N	N	N
14	20231030	121050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1844	-20	5	-1.07	24394924	13259	94.55	1815	1863	1815	2420	1305	1864	1839.88	1.15	1233	1904	1883	1849	1828	1794	1894	1839	30	556	100	1300	1	1	30027963	554	12.72	1.46	12	0.04	145.00	1259.00	2540	20230228	-27.40	1750	20231020	5.37	2540	-27.40	20230228	1750	5.37	20231020	2540	-27.40	20230228	1750	5.37	20231020	1.32	N	299170	100	30 억	345829	N	N	N	N
15	20231030	111052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1856	-8	5	-0.43	20945990	11388	81.21	1815	1863	1815	2420	1305	1864	1839.30	1.15	246	1904	1883	1849	1828	1794	1894	1839	30	556	100	1300	1	1	30027963	557	12.80	1.47	12	0.04	145.00	1259.00	2540	20230228	-26.93	1750	20231020	6.06	2540	-26.93	20230228	1750	6.06	20231020	2540	-26.93	20230228	1750	6.06	20231020	1.32	N	299170	100	30 억	345829	N	N	N	N
16	20231030	101048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1846	-18	5	-0.97	7703659	4194	29.91	1815	1863	1815	2420	1305	1864	1836.83	1.15	-213	1904	1883	1849	1828	1794	1894	1839	30	556	100	1300	1	1	30027963	554	12.73	1.47	12	0.01	145.00	1259.00	2540	20230228	-27.32	1750	20231020	5.49	2540	-27.32	20230228	1750	5.49	20231020	2540	-27.32	20230228	1750	5.49	20231020	1.32	N	299170	100	30 억	345829	N	N	N	N
17	20231030	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1841	-23	5	-1.23	1545100	850	6.06	1815	1863	1815	2420	1305	1864	1817.76	1.15	-29	1904	1883	1849	1828	1794	1894	1839	30	556	100	1300	1	1	30027963	553	12.70	1.46	12	0.00	145.00	1259.00	2540	20230228	-27.52	1750	20231020	5.20	2540	-27.52	20230228	1750	5.20	20231020	2540	-27.52	20230228	1750	5.20	20231020	1.32	N	299170	100	30 억	345829	N	N	N	N
18	20231027	160957	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1864	41	2	2.25	25892023	14002	24.63	1823	1870	1815	2365	1277	1823	1849.17	1.16	-2402	1886	1854	1827	1795	1768	1852	1793	30	542	100	1270	1	1	30027963	560	12.86	1.48	12	0.05	145.00	1259.00	2540	20230228	-26.61	1750	20231020	6.51	2540	-26.61	20230228	1750	6.51	20231020	2540	-26.61	20230228	1750	6.51	20231020	1.34	N	299170	100	30 억	348139	N	N	N	N
19	20231027	151049	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1865	42	2	2.30	25385457	13730	24.16	1823	1870	1815	2365	1277	1823	1848.90	1.16	-2402	1886	1854	1827	1795	1768	1852	1793	30	542	100	1270	1	1	30027963	560	12.86	1.48	12	0.05	145.00	1259.00	2540	20230228	-26.57	1750	20231020	6.57	2540	-26.57	20230228	1750	6.57	20231020	2540	-26.57	20230228	1750	6.57	20231020	1.34	N	299170	100	30 억	348139	N	N	N	N
20	20231027	141047	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1859	36	2	1.97	16420074	8902	15.66	1823	1870	1815	2365	1277	1823	1844.54	1.16	-1139	1886	1854	1827	1795	1768	1852	1793	30	542	100	1270	1	1	30027963	558	12.82	1.48	12	0.03	145.00	1259.00	2540	20230228	-26.81	1750	20231020	6.23	2540	-26.81	20230228	1750	6.23	20231020	2540	-26.81	20230228	1750	6.23	20231020	1.34	N	299170	100	30 억	348139	N	N	N	N
21	20231027	131037	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1836	13	2	0.71	6938679	3797	6.68	1823	1859	1815	2365	1277	1823	1827.41	1.16	-965	1886	1854	1827	1795	1768	1852	1793	30	542	100	1270	1	1	30027963	551	12.66	1.46	12	0.01	145.00	1259.00	2540	20230228	-27.72	1750	20231020	4.91	2540	-27.72	20230228	1750	4.91	20231020	2540	-27.72	20230228	1750	4.91	20231020	1.34	N	299170	100	30 억	348139	N	N	N	N
22	20231027	121049	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1848	25	2	1.37	5098672	2797	4.92	1823	1859	1815	2365	1277	1823	1822.91	1.16	-537	1886	1854	1827	1795	1768	1852	1793	30	542	100	1270	1	1	30027963	555	12.74	1.47	12	0.01	145.00	1259.00	2540	20230228	-27.24	1750	20231020	5.60	2540	-27.24	20230228	1750	5.60	20231020	2540	-27.24	20230228	1750	5.60	20231020	1.34	N	299170	100	30 억	348139	N	N	N	N
23	20231027	111056	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1859	36	2	1.97	5041691	2766	4.87	1823	1859	1815	2365	1277	1823	1822.74	1.16	-538	1886	1854	1827	1795	1768	1852	1793	30	542	100	1270	1	1	30027963	558	12.82	1.48	12	0.01	145.00	1259.00	2540	20230228	-26.81	1750	20231020	6.23	2540	-26.81	20230228	1750	6.23	20231020	2540	-26.81	20230228	1750	6.23	20231020	1.34	N	299170	100	30 억	348139	N	N	N	N
24	20231027	101045	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1819	-4	5	-0.22	3842129	2110	3.71	1823	1832	1815	2365	1277	1823	1820.91	1.16	-568	1886	1854	1827	1795	1768	1852	1793	30	542	100	1270	1	1	30027963	546	12.54	1.44	12	0.01	145.00	1259.00	2540	20230228	-28.39	1750	20231020	3.94	2540	-28.39	20230228	1750	3.94	20231020	2540	-28.39	20230228	1750	3.94	20231020	1.34	N	299170	100	30 억	348139	N	N	N	N
25	20231027	091049	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1823	0	3	0.00	2065457	1133	1.99	1823	1823	1821	2365	1277	1823	1823.00	1.16	15	1886	1854	1827	1795	1768	1852	1793	30	542	100	1270	1	1	30027963	547	12.57	1.45	12	0.00	145.00	1259.00	2540	20230228	-28.23	1750	20231020	4.17	2540	-28.23	20230228	1750	4.17	20231020	2540	-28.23	20230228	1750	4.17	20231020	1.34	N	299170	100	30 억	348139	N	N	N	N
26	20231026	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	-39	5	-2.09	103548338	56840	209.66	1823	1859	1800	2420	1304	1862	1821.75	1.16	1155	1893	1877	1862	1846	1831	1885	1854	30	558	100	1300	1	1	30027963	547	12.57	1.45	12	0.19	145.00	1259.00	2540	20230228	-28.23	1750	20231020	4.17	2540	-28.23	20230228	1750	4.17	20231020	2540	-28.23	20230228	1750	4.17	20231020	1.36	N	299170	100	30 억	346912	N	N	N	N
27	20231026	151031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	-36	5	-1.93	99023752	54363	200.53	1823	1859	1800	2420	1304	1862	1821.53	1.16	1431	1893	1877	1862	1846	1831	1885	1854	30	558	100	1300	1	1	30027963	548	12.59	1.45	12	0.18	145.00	1259.00	2540	20230228	-28.11	1750	20231020	4.34	2540	-28.11	20230228	1750	4.34	20231020	2540	-28.11	20230228	1750	4.34	20231020	1.36	N	299170	100	30 억	346912	N	N	N	N
28	20231026	141033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	-27	5	-1.45	91222996	50098	184.80	1823	1859	1800	2420	1304	1862	1820.89	1.16	736	1893	1877	1862	1846	1831	1885	1854	30	558	100	1300	1	1	30027963	551	12.66	1.46	12	0.17	145.00	1259.00	2540	20230228	-27.76	1750	20231020	4.86	2540	-27.76	20230228	1750	4.86	20231020	2540	-27.76	20230228	1750	4.86	20231020	1.36	N	299170	100	30 억	346912	N	N	N	N
29	20231026	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	-30	5	-1.61	83629209	45957	169.52	1823	1859	1800	2420	1304	1862	1819.73	1.16	2000	1893	1877	1862	1846	1831	1885	1854	30	558	100	1300	1	1	30027963	550	12.63	1.46	12	0.15	145.00	1259.00	2540	20230228	-27.87	1750	20231020	4.69	2540	-27.87	20230228	1750	4.69	20231020	2540	-27.87	20230228	1750	4.69	20231020	1.36	N	299170	100	30 억	346912	N	N	N	N
30	20231026	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-47	5	-2.52	74593541	41006	151.26	1823	1859	1800	2420	1304	1862	1819.09	1.16	5186	1893	1877	1862	1846	1831	1885	1854	30	558	100	1300	1	1	30027963	545	12.52	1.44	12	0.14	145.00	1259.00	2540	20230228	-28.54	1750	20231020	3.71	2540	-28.54	20230228	1750	3.71	20231020	2540	-28.54	20230228	1750	3.71	20231020	1.36	N	299170	100	30 억	346912	N	N	N	N
31	20231026	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	-34	5	-1.83	18409317	10015	36.94	1823	1859	1823	2420	1304	1862	1838.17	1.16	-737	1893	1877	1862	1846	1831	1885	1854	30	558	100	1300	1	1	30027963	549	12.61	1.45	12	0.03	145.00	1259.00	2540	20230228	-28.03	1750	20231020	4.46	2540	-28.03	20230228	1750	4.46	20231020	2540	-28.03	20230228	1750	4.46	20231020	1.36	N	299170	100	30 억	346912	N	N	N	N
32	20231026	101035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1837	-25	5	-1.34	7771509	4228	15.60	1823	1843	1823	2420	1304	1862	1838.11	1.16	-887	1893	1877	1862	1846	1831	1885	1854	30	558	100	1300	1	1	30027963	552	12.67	1.46	12	0.01	145.00	1259.00	2540	20230228	-27.68	1750	20231020	4.97	2540	-27.68	20230228	1750	4.97	20231020	2540	-27.68	20230228	1750	4.97	20231020	1.36	N	299170	100	30 억	346912	N	N	N	N
33	20231026	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	-19	5	-1.02	1420447	775	2.86	1823	1843	1823	2420	1304	1862	1832.83	1.16	-403	1893	1877	1862	1846	1831	1885	1854	30	558	100	1300	1	1	30027963	553	12.71	1.46	12	0.00	145.00	1259.00	2540	20230228	-27.44	1750	20231020	5.31	2540	-27.44	20230228	1750	5.31	20231020	2540	-27.44	20230228	1750	5.31	20231020	1.36	N	299170	100	30 억	346912	N	N	N	N
34	20231025	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1862	5	2	0.27	50572882	27110	48.41	1857	1878	1847	2410	1300	1857	1865.47	1.17	-5471	1906	1881	1845	1820	1784	1894	1833	30	553	100	1290	1	1	30027963	559	12.84	1.48	12	0.09	145.00	1259.00	2540	20230228	-26.69	1750	20231020	6.40	2540	-26.69	20230228	1750	6.40	20231020	2540	-26.69	20230228	1750	6.40	20231020	1.41	N	299170	100	30 억	352010	N	N	N	N
35	20231025	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1862	5	2	0.27	50005209	26805	47.87	1857	1878	1847	2410	1300	1857	1865.52	1.17	-5465	1906	1881	1845	1820	1784	1894	1833	30	553	100	1290	1	1	30027963	559	12.84	1.48	12	0.09	145.00	1259.00	2540	20230228	-26.69	1750	20231020	6.40	2540	-26.69	20230228	1750	6.40	20231020	2540	-26.69	20230228	1750	6.40	20231020	1.41	N	299170	100	30 억	352010	N	N	N	N
36	20231025	141028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1862	5	2	0.27	40680313	21797	38.93	1857	1878	1847	2410	1300	1857	1866.33	1.17	-5304	1906	1881	1845	1820	1784	1894	1833	30	553	100	1290	1	1	30027963	559	12.84	1.48	12	0.07	145.00	1259.00	2540	20230228	-26.69	1750	20231020	6.40	2540	-26.69	20230228	1750	6.40	20231020	2540	-26.69	20230228	1750	6.40	20231020	1.41	N	299170	100	30 억	352010	N	N	N	N
37	20231025	131029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1858	1	2	0.05	39884810	21369	38.16	1857	1878	1847	2410	1300	1857	1866.48	1.17	-4919	1906	1881	1845	1820	1784	1894	1833	30	553	100	1290	1	1	30027963	558	12.81	1.48	12	0.07	145.00	1259.00	2540	20230228	-26.85	1750	20231020	6.17	2540	-26.85	20230228	1750	6.17	20231020	2540	-26.85	20230228	1750	6.17	20231020	1.41	N	299170	100	30 억	352010	N	N	N	N
38	20231025	121033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1867	10	2	0.54	38940024	20861	37.25	1857	1878	1847	2410	1300	1857	1866.64	1.17	-4614	1906	1881	1845	1820	1784	1894	1833	30	553	100	1290	1	1	30027963	561	12.88	1.48	12	0.07	145.00	1259.00	2540	20230228	-26.50	1750	20231020	6.69	2540	-26.50	20230228	1750	6.69	20231020	2540	-26.50	20230228	1750	6.69	20231020	1.41	N	299170	100	30 억	352010	N	N	N	N
39	20231025	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	15	2	0.81	37292145	19979	35.68	1857	1878	1847	2410	1300	1857	1866.57	1.17	-4382	1906	1881	1845	1820	1784	1894	1833	30	553	100	1290	1	1	30027963	562	12.91	1.49	12	0.07	145.00	1259.00	2540	20230228	-26.30	1750	20231020	6.97	2540	-26.30	20230228	1750	6.97	20231020	2540	-26.30	20230228	1750	6.97	20231020	1.41	N	299170	100	30 억	352010	N	N	N	N
40	20231025	101034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	18	2	0.97	35104548	18811	33.59	1857	1878	1847	2410	1300	1857	1866.17	1.17	-4296	1906	1881	1845	1820	1784	1894	1833	30	553	100	1290	1	1	30027963	563	12.93	1.49	12	0.06	145.00	1259.00	2540	20230228	-26.18	1750	20231020	7.14	2540	-26.18	20230228	1750	7.14	20231020	2540	-26.18	20230228	1750	7.14	20231020	1.41	N	299170	100	30 억	352010	N	N	N	N
41	20231025	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1853	-4	5	-0.22	5796913	3127	5.58	1857	1859	1847	2410	1300	1857	1853.83	1.17	-937	1906	1881	1845	1820	1784	1894	1833	30	553	100	1290	1	1	30027963	556	12.78	1.47	12	0.01	145.00	1259.00	2540	20230228	-27.05	1750	20231020	5.89	2540	-27.05	20230228	1750	5.89	20231020	2540	-27.05	20230228	1750	5.89	20231020	1.41	N	299170	100	30 억	352010	N	N	N	N
42	20231024	161006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1857	-7	5	-0.38	102820953	55986	83.72	1850	1870	1809	2420	1305	1864	1836.55	1.20	-8387	1954	1908	1830	1784	1706	1932	1808	30	556	100	1300	1	1	30027963	558	12.81	1.47	12	0.19	145.00	1259.00	2595	20221020	-28.44	1750	20231020	6.11	2540	-26.89	20230228	1750	6.11	20231020	2540	-26.89	20230228	1750	6.11	20231020	1.41	N	299170	100	30 억	359776	N	N	N	N
43	20231024	151023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-4	5	-0.21	94900459	51713	77.33	1850	1870	1809	2420	1305	1864	1835.14	1.20	-7510	1954	1908	1830	1784	1706	1932	1808	30	556	100	1300	1	1	30027963	559	12.83	1.48	12	0.17	145.00	1259.00	2595	20221020	-28.32	1750	20231020	6.29	2540	-26.77	20230228	1750	6.29	20231020	2540	-26.77	20230228	1750	6.29	20231020	1.41	N	299170	100	30 억	359776	N	N	N	N
44	20231024	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	-5	5	-0.27	90922552	49563	74.11	1850	1870	1809	2420	1305	1864	1834.48	1.20	-6739	1954	1908	1830	1784	1706	1932	1808	30	556	100	1300	1	1	30027963	558	12.82	1.48	12	0.17	145.00	1259.00	2595	20221020	-28.36	1750	20231020	6.23	2540	-26.81	20230228	1750	6.23	20231020	2540	-26.81	20230228	1750	6.23	20231020	1.41	N	299170	100	30 억	359776	N	N	N	N
45	20231024	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-24	5	-1.29	78340242	42702	63.85	1850	1870	1809	2420	1305	1864	1834.58	1.20	-6870	1954	1908	1830	1784	1706	1932	1808	30	556	100	1300	1	1	30027963	553	12.69	1.46	12	0.14	145.00	1259.00	2595	20221020	-29.09	1750	20231020	5.14	2540	-27.56	20230228	1750	5.14	20231020	2540	-27.56	20230228	1750	5.14	20231020	1.41	N	299170	100	30 억	359776	N	N	N	N
46	20231024	121021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	-12	5	-0.64	71593053	39029	58.36	1850	1870	1809	2420	1305	1864	1834.36	1.20	-3942	1954	1908	1830	1784	1706	1932	1808	30	556	100	1300	1	1	30027963	556	12.77	1.47	12	0.13	145.00	1259.00	2595	20221020	-28.63	1750	20231020	5.83	2540	-27.09	20230228	1750	5.83	20231020	2540	-27.09	20230228	1750	5.83	20231020	1.41	N	299170	100	30 억	359776	N	N	N	N
47	20231024	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-42	5	-2.25	39262879	21396	31.99	1850	1870	1809	2420	1305	1864	1835.06	1.20	-1188	1954	1908	1830	1784	1706	1932	1808	30	556	100	1300	1	1	30027963	547	12.57	1.45	12	0.07	145.00	1259.00	2595	20221020	-29.79	1750	20231020	4.11	2540	-28.27	20230228	1750	4.11	20231020	2540	-28.27	20230228	1750	4.11	20231020	1.41	N	299170	100	30 억	359776	N	N	N	N
48	20231024	101008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-19	5	-1.02	14740823	7969	11.92	1850	1870	1840	2420	1305	1864	1849.77	1.20	72	1954	1908	1830	1784	1706	1932	1808	30	556	100	1300	1	1	30027963	554	12.72	1.47	12	0.03	145.00	1259.00	2595	20221020	-28.90	1750	20231020	5.43	2540	-27.36	20230228	1750	5.43	20231020	2540	-27.36	20230228	1750	5.43	20231020	1.41	N	299170	100	30 억	359776	N	N	N	N
49	20231024	091015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1857	-7	5	-0.38	170335	92	0.14	1850	1858	1850	2420	1305	1864	1851.47	1.20	0	1954	1908	1830	1784	1706	1932	1808	30	556	100	1300	1	1	30027963	558	12.81	1.47	12	0.00	145.00	1259.00	2595	20221020	-28.44	1750	20231020	6.11	2540	-26.89	20230228	1750	6.11	20231020	2540	-26.89	20230228	1750	6.11	20231020	1.41	N	299170	100	30 억	359776	N	N	N	N
50	20231023	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	54	2	2.98	122172425	66875	98.48	1752	1876	1752	2350	1267	1810	1826.87	1.18	5129	1868	1838	1794	1764	1720	1854	1780	30	540	100	1260	1	1	30027963	560	12.86	1.48	12	0.22	145.00	1259.00	2595	20221020	-28.17	1750	20231020	6.51	2540	-26.61	20230228	1750	6.51	20231020	2540	-26.61	20230228	1750	6.51	20231020	1.44	N	299170	100	30 억	354441	N	N	N	N
51	20231023	151005	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	53	2	2.93	115161201	63111	92.94	1752	1876	1752	2350	1267	1810	1824.74	1.18	5090	1868	1838	1794	1764	1720	1854	1780	30	540	100	1260	1	1	30027963	559	12.85	1.48	12	0.21	145.00	1259.00	2595	20221020	-28.21	1750	20231020	6.46	2540	-26.65	20230228	1750	6.46	20231020	2540	-26.65	20230228	1750	6.46	20231020	1.44	N	299170	100	30 억	354441	N	N	N	N
52	20231023	141004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	38	2	2.10	92556349	50955	75.04	1752	1856	1752	2350	1267	1810	1816.43	1.18	4897	1868	1838	1794	1764	1720	1854	1780	30	540	100	1260	1	1	30027963	555	12.74	1.47	12	0.17	145.00	1259.00	2595	20221020	-28.79	1750	20231020	5.60	2540	-27.24	20230228	1750	5.60	20231020	2540	-27.24	20230228	1750	5.60	20231020	1.44	N	299170	100	30 억	354441	N	N	N	N
53	20231023	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1849	39	2	2.15	71236215	39441	58.08	1752	1855	1752	2350	1267	1810	1806.15	1.18	4376	1868	1838	1794	1764	1720	1854	1780	30	540	100	1260	1	1	30027963	555	12.75	1.47	12	0.13	145.00	1259.00	2595	20221020	-28.75	1750	20231020	5.66	2540	-27.20	20230228	1750	5.66	20231020	2540	-27.20	20230228	1750	5.66	20231020	1.44	N	299170	100	30 억	354441	N	N	N	N
54	20231023	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	11	2	0.61	50541686	28196	41.52	1752	1822	1752	2350	1267	1810	1792.51	1.18	4738	1868	1838	1794	1764	1720	1854	1780	30	540	100	1260	1	1	30027963	547	12.56	1.45	12	0.09	145.00	1259.00	2595	20221020	-29.83	1750	20231020	4.06	2540	-28.31	20230228	1750	4.06	20231020	2540	-28.31	20230228	1750	4.06	20231020	1.44	N	299170	100	30 억	354441	N	N	N	N
55	20231023	110957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	1	2	0.06	39429535	22065	32.49	1752	1811	1752	2350	1267	1810	1786.97	1.18	5571	1868	1838	1794	1764	1720	1854	1780	30	540	100	1260	1	1	30027963	544	12.49	1.44	12	0.07	145.00	1259.00	2595	20221020	-30.21	1750	20231020	3.49	2540	-28.70	20230228	1750	3.49	20231020	2540	-28.70	20230228	1750	3.49	20231020	1.44	N	299170	100	30 억	354441	N	N	N	N
56	20231023	100951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1796	-14	5	-0.77	25495167	14344	21.12	1752	1800	1752	2350	1267	1810	1777.41	1.18	1208	1868	1838	1794	1764	1720	1854	1780	30	540	100	1260	1	1	30027963	539	12.39	1.43	12	0.05	145.00	1259.00	2595	20221020	-30.79	1750	20231020	2.63	2540	-29.29	20230228	1750	2.63	20231020	2540	-29.29	20230228	1750	2.63	20231020	1.44	N	299170	100	30 억	354441	N	N	N	N
57	20231023	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-20	5	-1.10	13938052	7886	11.61	1752	1794	1752	2350	1267	1810	1767.44	1.18	-392	1868	1838	1794	1764	1720	1854	1780	30	540	100	1260	1	1	30027963	538	12.34	1.42	12	0.03	145.00	1259.00	2595	20221020	-31.02	1750	20231020	2.29	2540	-29.53	20230228	1750	2.29	20231020	2540	-29.53	20230228	1750	2.29	20231020	1.44	N	299170	100	30 억	354441	N	N	N	N
58	20231020	160955	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1810	39	2	2.20	119367729	66945	97.06	1760	1824	1750	2300	1240	1771	1783.07	1.21	-8426	1817	1794	1781	1758	1745	1787	1751	30	529	100	1230	1	1	30027963	544	12.48	1.44	12	0.22	145.00	1259.00	2595	20221020	-30.25	1750	20231020	3.43	2540	-28.74	20230228	1750	3.43	20231020	2595	-30.25	20221020	1750	3.43	20231020	1.44	N	299170	100	30 억	362753	N	N	N	N
59	20231020	150955	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1812	41	2	2.32	118022793	66202	95.98	1760	1824	1750	2300	1240	1771	1782.77	1.21	-8297	1817	1794	1781	1758	1745	1787	1751	30	529	100	1230	1	1	30027963	544	12.50	1.44	12	0.22	145.00	1259.00	2595	20221020	-30.17	1750	20231020	3.54	2540	-28.66	20230228	1750	3.54	20231020	2595	-30.17	20221020	1750	3.54	20231020	1.44	N	299170	100	30 억	362753	N	N	N	N
60	20231020	141005	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1806	35	2	1.98	100321207	56467	81.87	1760	1820	1750	2300	1240	1771	1776.63	1.21	-2554	1817	1794	1781	1758	1745	1787	1751	30	529	100	1230	1	1	30027963	542	12.46	1.43	12	0.19	145.00	1259.00	2595	20221020	-30.40	1750	20231020	3.20	2540	-28.90	20230228	1750	3.20	20231020	2595	-30.40	20221020	1750	3.20	20231020	1.44	N	299170	100	30 억	362753	N	N	N	N
61	20231020	130938	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1810	39	2	2.20	96603740	54408	78.88	1760	1820	1750	2300	1240	1771	1775.54	1.21	-3567	1817	1794	1781	1758	1745	1787	1751	30	529	100	1230	1	1	30027963	544	12.48	1.44	12	0.18	145.00	1259.00	2595	20221020	-30.25	1750	20231020	3.43	2540	-28.74	20230228	1750	3.43	20231020	2595	-30.25	20221020	1750	3.43	20231020	1.44	N	299170	100	30 억	362753	N	N	N	N
62	20231020	120948	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1815	44	2	2.48	90115898	50807	73.66	1760	1820	1750	2300	1240	1771	1773.69	1.21	-3835	1817	1794	1781	1758	1745	1787	1751	30	529	100	1230	1	1	30027963	545	12.52	1.44	12	0.17	145.00	1259.00	2595	20221020	-30.06	1750	20231020	3.71	2540	-28.54	20230228	1750	3.71	20231020	2595	-30.06	20221020	1750	3.71	20231020	1.44	N	299170	100	30 억	362753	N	N	N	N
63	20231020	110959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1761	-10	5	-0.56	36694923	20838	30.21	1760	1777	1750	2300	1240	1771	1760.96	1.21	-6139	1817	1794	1781	1758	1745	1787	1751	30	529	100	1230	1	1	30027963	529	12.14	1.40	12	0.07	145.00	1259.00	2595	20221020	-32.14	1750	20231020	0.63	2540	-30.67	20230228	1750	0.63	20231020	2595	-32.14	20221020	1750	0.63	20231020	1.44	N	299170	100	30 억	362753	N	N	N	N
64	20231020	100950	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1753	-18	5	-1.02	21808168	12404	17.98	1760	1770	1750	2300	1240	1771	1758.16	1.21	-4911	1817	1794	1781	1758	1745	1787	1751	30	529	100	1230	1	1	30027963	526	12.09	1.39	12	0.04	145.00	1259.00	2595	20221020	-32.45	1750	20231020	0.17	2540	-30.98	20230228	1750	0.17	20231020	2595	-32.45	20221020	1750	0.17	20231020	1.44	N	299170	100	30 억	362753	N	N	N	N
65	20231020	090948	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1750	-21	5	-1.19	7935110	4512	6.54	1760	1770	1750	2300	1240	1771	1758.67	1.21	-890	1817	1794	1781	1758	1745	1787	1751	30	529	100	1230	1	1	30027963	525	12.07	1.39	12	0.02	145.00	1259.00	2595	20221020	-32.56	1750	20231020	0.00	2540	-31.10	20230228	1750	0.00	20231020	2595	-32.56	20221020	1750	0.00	20231020	1.44	N	299170	100	30 억	362753	N	N	N	N
66	20231019	160947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1771	-33	5	-1.83	122177438	68894	325.52	1780	1804	1768	2345	1263	1804	1773.41	1.27	-19666	1832	1817	1810	1795	1788	1814	1792	30	541	100	1260	1	1	30027963	532	12.21	1.41	12	0.23	145.00	1259.00	2595	20221020	-31.75	1620	20221017	9.32	2540	-30.28	20230228	1760	0.62	20230103	2595	-31.75	20221020	1760	0.62	20230103	1.46	N	299170	100	30 억	382377	N	N	N	N
67	20231019	150936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1771	-33	5	-1.83	118652665	66904	316.12	1780	1804	1768	2345	1263	1804	1773.48	1.27	-18586	1832	1817	1810	1795	1788	1814	1792	30	541	100	1260	1	1	30027963	532	12.21	1.41	12	0.22	145.00	1259.00	2595	20221020	-31.75	1620	20221017	9.32	2540	-30.28	20230228	1760	0.62	20230103	2595	-31.75	20221020	1760	0.62	20230103	1.46	N	299170	100	30 억	382377	N	N	N	N
68	20231019	140951	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-34	5	-1.88	104038274	58648	277.11	1780	1804	1768	2345	1263	1804	1773.94	1.27	-18202	1832	1817	1810	1795	1788	1814	1792	30	541	100	1260	1	1	30027963	531	12.21	1.41	12	0.20	145.00	1259.00	2595	20221020	-31.79	1620	20221017	9.26	2540	-30.31	20230228	1760	0.57	20230103	2595	-31.79	20221020	1760	0.57	20230103	1.46	N	299170	100	30 억	382377	N	N	N	N
69	20231019	130941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1769	-35	5	-1.94	76252384	42946	202.92	1780	1804	1768	2345	1263	1804	1775.54	1.27	-16548	1832	1817	1810	1795	1788	1814	1792	30	541	100	1260	1	1	30027963	531	12.20	1.41	12	0.14	145.00	1259.00	2595	20221020	-31.83	1620	20221017	9.20	2540	-30.35	20230228	1760	0.51	20230103	2595	-31.83	20221020	1760	0.51	20230103	1.46	N	299170	100	30 억	382377	N	N	N	N
70	20231019	120948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1770	-34	5	-1.88	69364988	39053	184.53	1780	1804	1770	2345	1263	1804	1776.18	1.27	-15574	1832	1817	1810	1795	1788	1814	1792	30	541	100	1260	1	1	30027963	531	12.21	1.41	12	0.13	145.00	1259.00	2595	20221020	-31.79	1620	20221017	9.26	2540	-30.31	20230228	1760	0.57	20230103	2595	-31.79	20221020	1760	0.57	20230103	1.46	N	299170	100	30 억	382377	N	N	N	N
71	20231019	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1781	-23	5	-1.27	42529098	23897	112.91	1780	1804	1771	2345	1263	1804	1779.68	1.27	-12882	1832	1817	1810	1795	1788	1814	1792	30	541	100	1260	1	1	30027963	535	12.28	1.41	12	0.08	145.00	1259.00	2595	20221020	-31.37	1620	20221017	9.94	2540	-29.88	20230228	1760	1.19	20230103	2595	-31.37	20221020	1760	1.19	20230103	1.46	N	299170	100	30 억	382377	N	N	N	N
72	20231019	100937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1782	-22	5	-1.22	18902267	10603	50.10	1780	1804	1776	2345	1263	1804	1782.73	1.27	-6554	1832	1817	1810	1795	1788	1814	1792	30	541	100	1260	1	1	30027963	535	12.29	1.42	12	0.04	145.00	1259.00	2595	20221020	-31.33	1620	20221017	10.00	2540	-29.84	20230228	1760	1.25	20230103	2595	-31.33	20221020	1760	1.25	20230103	1.46	N	299170	100	30 억	382377	N	N	N	N
73	20231019	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-14	5	-0.78	7193523	4041	19.09	1780	1792	1776	2345	1263	1804	1780.13	1.27	-3621	1832	1817	1810	1795	1788	1814	1792	30	541	100	1260	1	1	30027963	538	12.34	1.42	12	0.01	145.00	1259.00	2595	20221020	-31.02	1620	20221017	10.49	2540	-29.53	20230228	1760	1.70	20230103	2595	-31.02	20221020	1760	1.70	20230103	1.46	N	299170	100	30 억	382377	N	N	N	N
74	20231018	160950	57	100.00	KOSDAQ		유통	N	N	N	N		N	1804	-21	5	-1.15	38367213	21153	150.49	1825	1825	1803	2370	1278	1825	1813.80	1.32	-11906	1847	1835	1820	1808	1793	1842	1815	30	545	100	1270	1	1	30027963	542	12.44	1.43	12	0.07	145.00	1259.00	2595	20221020	-30.48	1505	20221014	19.87	2540	-28.98	20230228	1760	2.50	20230103	2595	-30.48	20221020	1760	2.50	20230103	1.46	N	299170	100	30 억	396030	N	N	N	N
75	20231018	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	-20	5	-1.10	31845988	17538	124.77	1825	1825	1803	2370	1278	1825	1815.83	1.32	-11006	1847	1835	1820	1808	1793	1842	1815	30	545	100	1270	1	1	30027963	542	12.45	1.43	12	0.06	145.00	1259.00	2595	20221020	-30.44	1505	20221014	19.93	2540	-28.94	20230228	1760	2.56	20230103	2595	-30.44	20221020	1760	2.56	20230103	1.46	N	299170	100	30 억	396030	N	N	N	N
76	20231018	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-16	5	-0.88	26156321	14391	102.38	1825	1825	1809	2370	1278	1825	1817.55	1.32	-7886	1847	1835	1820	1808	1793	1842	1815	30	545	100	1270	1	1	30027963	543	12.48	1.44	12	0.05	145.00	1259.00	2595	20221020	-30.29	1505	20221014	20.20	2540	-28.78	20230228	1760	2.78	20230103	2595	-30.29	20221020	1760	2.78	20230103	1.46	N	299170	100	30 억	396030	N	N	N	N
77	20231018	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	-4	5	-0.22	23902950	13146	93.53	1825	1825	1809	2370	1278	1825	1818.27	1.32	-6642	1847	1835	1820	1808	1793	1842	1815	30	545	100	1270	1	1	30027963	547	12.56	1.45	12	0.04	145.00	1259.00	2595	20221020	-29.83	1505	20221014	21.00	2540	-28.31	20230228	1760	3.47	20230103	2595	-29.83	20221020	1760	3.47	20230103	1.46	N	299170	100	30 억	396030	N	N	N	N
78	20231018	120942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-5	5	-0.27	9224301	5063	36.02	1825	1825	1809	2370	1278	1825	1821.90	1.32	-2335	1847	1835	1820	1808	1793	1842	1815	30	545	100	1270	1	1	30027963	547	12.55	1.45	12	0.02	145.00	1259.00	2595	20221020	-29.87	1505	20221014	20.93	2540	-28.35	20230228	1760	3.41	20230103	2595	-29.87	20221020	1760	3.41	20230103	1.46	N	299170	100	30 억	396030	N	N	N	N
79	20231018	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	-4	5	-0.22	6135187	3366	23.95	1825	1825	1809	2370	1278	1825	1822.69	1.32	-1272	1847	1835	1820	1808	1793	1842	1815	30	545	100	1270	1	1	30027963	547	12.56	1.45	12	0.01	145.00	1259.00	2595	20221020	-29.83	1505	20221014	21.00	2540	-28.31	20230228	1760	3.47	20230103	2595	-29.83	20221020	1760	3.47	20230103	1.46	N	299170	100	30 억	396030	N	N	N	N
80	20231018	100945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1819	-6	5	-0.33	5816574	3191	22.70	1825	1825	1809	2370	1278	1825	1822.81	1.32	-1197	1847	1835	1820	1808	1793	1842	1815	30	545	100	1270	1	1	30027963	546	12.54	1.44	12	0.01	145.00	1259.00	2595	20221020	-29.90	1505	20221014	20.86	2540	-28.39	20230228	1760	3.35	20230103	2595	-29.90	20221020	1760	3.35	20230103	1.46	N	299170	100	30 억	396030	N	N	N	N
81	20231018	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-7	5	-0.38	4383280	2403	17.10	1825	1825	1809	2370	1278	1825	1824.09	1.32	-679	1847	1835	1820	1808	1793	1842	1815	30	545	100	1270	1	1	30027963	546	12.54	1.44	12	0.01	145.00	1259.00	2595	20221020	-29.94	1505	20221014	20.80	2540	-28.43	20230228	1760	3.30	20230103	2595	-29.94	20221020	1760	3.30	20230103	1.46	N	299170	100	30 억	396030	N	N	N	N
82	20231017	160931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-7	5	-0.38	25597942	14056	57.56	1805	1832	1805	2380	1283	1832	1821.14	1.34	-5698	1887	1859	1827	1799	1767	1873	1813	30	548	100	1280	1	1	30027963	548	12.59	1.45	12	0.05	145.00	1259.00	2595	20221020	-29.67	1505	20221014	21.26	2540	-28.15	20230228	1760	3.69	20230103	2595	-29.67	20221020	1620	12.65	20221017	1.45	N	299170	100	30 억	401714	N	N	N	N
83	20231017	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	-16	5	-0.87	23888227	13117	53.72	1805	1832	1805	2380	1283	1832	1821.17	1.34	-5565	1887	1859	1827	1799	1767	1873	1813	30	548	100	1280	1	1	30027963	545	12.52	1.44	12	0.04	145.00	1259.00	2595	20221020	-30.02	1505	20221014	20.66	2540	-28.50	20230228	1760	3.18	20230103	2595	-30.02	20221020	1620	12.10	20221017	1.45	N	299170	100	30 억	401714	N	N	N	N
84	20231017	140942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	-10	5	-0.55	18234251	10010	40.99	1805	1832	1805	2380	1283	1832	1821.60	1.34	-4480	1887	1859	1827	1799	1767	1873	1813	30	548	100	1280	1	1	30027963	547	12.57	1.45	12	0.03	145.00	1259.00	2595	20221020	-29.79	1505	20221014	21.06	2540	-28.27	20230228	1760	3.52	20230103	2595	-29.79	20221020	1620	12.47	20221017	1.45	N	299170	100	30 억	401714	N	N	N	N
85	20231017	130934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-7	5	-0.38	13912292	7639	31.28	1805	1832	1805	2380	1283	1832	1821.22	1.34	-2413	1887	1859	1827	1799	1767	1873	1813	30	548	100	1280	1	1	30027963	548	12.59	1.45	12	0.03	145.00	1259.00	2595	20221020	-29.67	1505	20221014	21.26	2540	-28.15	20230228	1760	3.69	20230103	2595	-29.67	20221020	1620	12.65	20221017	1.45	N	299170	100	30 억	401714	N	N	N	N
86	20231017	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	-5	5	-0.27	12011664	6597	27.02	1805	1832	1805	2380	1283	1832	1820.78	1.34	-1731	1887	1859	1827	1799	1767	1873	1813	30	548	100	1280	1	1	30027963	549	12.60	1.45	12	0.02	145.00	1259.00	2595	20221020	-29.60	1505	20221014	21.40	2540	-28.07	20230228	1760	3.81	20230103	2595	-29.60	20221020	1620	12.78	20221017	1.45	N	299170	100	30 억	401714	N	N	N	N
87	20231017	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	-9	5	-0.49	11684554	6418	26.28	1805	1832	1805	2380	1283	1832	1820.59	1.34	-1599	1887	1859	1827	1799	1767	1873	1813	30	548	100	1280	1	1	30027963	547	12.57	1.45	12	0.02	145.00	1259.00	2595	20221020	-29.75	1505	20221014	21.13	2540	-28.23	20230228	1760	3.58	20230103	2595	-29.75	20221020	1620	12.53	20221017	1.45	N	299170	100	30 억	401714	N	N	N	N
88	20231017	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	-11	5	-0.60	5923632	3259	13.35	1805	1827	1805	2380	1283	1832	1817.62	1.34	-534	1887	1859	1827	1799	1767	1873	1813	30	548	100	1280	1	1	30027963	547	12.56	1.45	12	0.01	145.00	1259.00	2595	20221020	-29.83	1505	20221014	21.00	2540	-28.31	20230228	1760	3.47	20230103	2595	-29.83	20221020	1620	12.41	20221017	1.45	N	299170	100	30 억	401714	N	N	N	N
89	20231017	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-14	5	-0.76	2523603	1393	5.70	1805	1826	1805	2380	1283	1832	1811.63	1.34	25	1887	1859	1827	1799	1767	1873	1813	30	548	100	1280	1	1	30027963	546	12.54	1.44	12	0.00	145.00	1259.00	2595	20221020	-29.94	1505	20221014	20.80	2540	-28.43	20230228	1760	3.30	20230103	2595	-29.94	20221020	1620	12.22	20221017	1.45	N	299170	100	30 억	401714	N	N	N	N
90	20231016	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	-5	5	-0.27	42532026	23417	137.64	1795	1855	1795	2385	1286	1837	1816.28	1.37	-8747	1883	1860	1846	1823	1809	1853	1816	30	548	100	1280	1	1	30027963	550	12.63	1.46	12	0.08	145.00	1259.00	2595	20221020	-29.40	1505	20221014	21.73	2540	-27.87	20230228	1760	4.09	20230103	2595	-29.40	20221020	1620	13.09	20221017	1.41	N	299170	100	30 억	410302	N	N	N	N
91	20231016	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-22	5	-1.20	40790849	22459	132.01	1795	1855	1795	2385	1286	1837	1816.24	1.37	-8747	1883	1860	1846	1823	1809	1853	1816	30	548	100	1280	1	1	30027963	545	12.52	1.44	12	0.07	145.00	1259.00	2595	20221020	-30.06	1505	20221014	20.60	2540	-28.54	20230228	1760	3.12	20230103	2595	-30.06	20221020	1620	12.04	20221017	1.41	N	299170	100	30 억	410302	N	N	N	N
92	20231016	140931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	-22	5	-1.20	35127359	19332	113.63	1795	1855	1795	2385	1286	1837	1817.06	1.37	-8418	1883	1860	1846	1823	1809	1853	1816	30	548	100	1280	1	1	30027963	545	12.52	1.44	12	0.06	145.00	1259.00	2595	20221020	-30.06	1505	20221014	20.60	2540	-28.54	20230228	1760	3.12	20230103	2595	-30.06	20221020	1620	12.04	20221017	1.41	N	299170	100	30 억	410302	N	N	N	N
93	20231016	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1819	-18	5	-0.98	29365151	16162	95.00	1795	1855	1795	2385	1286	1837	1816.93	1.37	-8272	1883	1860	1846	1823	1809	1853	1816	30	548	100	1280	1	1	30027963	546	12.54	1.44	12	0.05	145.00	1259.00	2595	20221020	-29.90	1505	20221014	20.86	2540	-28.39	20230228	1760	3.35	20230103	2595	-29.90	20221020	1620	12.28	20221017	1.41	N	299170	100	30 억	410302	N	N	N	N
94	20231016	120925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1812	-25	5	-1.36	27854910	15329	90.10	1795	1855	1795	2385	1286	1837	1817.14	1.37	-8271	1883	1860	1846	1823	1809	1853	1816	30	548	100	1280	1	1	30027963	544	12.50	1.44	12	0.05	145.00	1259.00	2595	20221020	-30.17	1505	20221014	20.40	2540	-28.66	20230228	1760	2.95	20230103	2595	-30.17	20221020	1620	11.85	20221017	1.41	N	299170	100	30 억	410302	N	N	N	N
95	20231016	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	1813	-24	5	-1.31	20396567	11222	65.96	1795	1855	1795	2385	1286	1837	1817.55	1.37	-5484	1883	1860	1846	1823	1809	1853	1816	30	548	100	1280	1	1	30027963	544	12.50	1.44	12	0.04	145.00	1259.00	2595	20221020	-30.13	1505	20221014	20.47	2540	-28.62	20230228	1760	3.01	20230103	2595	-30.13	20221020	1620	11.91	20221017	1.41	N	299170	100	30 억	410302	N	N	N	N
96	20231016	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	-32	5	-1.74	12613581	6935	40.76	1795	1855	1795	2385	1286	1837	1818.83	1.37	-4365	1883	1860	1846	1823	1809	1853	1816	30	548	100	1280	1	1	30027963	542	12.45	1.43	12	0.02	145.00	1259.00	2595	20221020	-30.44	1505	20221014	19.93	2540	-28.94	20230228	1760	2.56	20230103	2595	-30.44	20221020	1620	11.42	20221017	1.41	N	299170	100	30 억	410302	N	N	N	N
97	20231016	090916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	3	2	0.16	850530	463	2.72	1795	1855	1795	2385	1286	1837	1837.00	1.37	-37	1883	1860	1846	1823	1809	1853	1816	30	548	100	1280	1	1	30027963	553	12.69	1.46	12	0.00	145.00	1259.00	2595	20221020	-29.09	1505	20221014	22.26	2540	-27.56	20230228	1760	4.55	20230103	2595	-29.09	20221020	1620	13.58	20221017	1.41	N	299170	100	30 억	410302	N	N	N	N
98	20231012	160945	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1857	7	2	0.38	67319541	36404	10.09	1860	1868	1836	2405	1295	1850	1849.23	1.40	706	2012	1931	1854	1773	1696	1971	1813	30	555	100	1290	1	1	30027963	558	12.81	1.47	12	0.12	145.00	1259.00	2595	20221020	-28.44	1505	20221014	23.39	2540	-26.89	20230228	1760	5.51	20230103	2595	-28.44	20221020	1505	23.39	20221014	1.50	N	299170	100	30 억	418899	N	N	N	N
99	20231012	150922	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1855	5	2	0.27	64327264	34792	9.65	1860	1868	1836	2405	1295	1850	1848.91	1.40	1294	2012	1931	1854	1773	1696	1971	1813	30	555	100	1290	1	1	30027963	557	12.79	1.47	12	0.12	145.00	1259.00	2595	20221020	-28.52	1505	20221014	23.26	2540	-26.97	20230228	1760	5.40	20230103	2595	-28.52	20221020	1505	23.26	20221014	1.50	N	299170	100	30 억	418899	N	N	N	N
100	20231012	140925	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1850	0	3	0.00	49022908	26551	7.36	1860	1860	1836	2405	1295	1850	1846.37	1.40	437	2012	1931	1854	1773	1696	1971	1813	30	555	100	1290	1	1	30027963	556	12.76	1.47	12	0.09	145.00	1259.00	2595	20221020	-28.71	1505	20221014	22.92	2540	-27.17	20230228	1760	5.11	20230103	2595	-28.71	20221020	1505	22.92	20221014	1.50	N	299170	100	30 억	418899	N	N	N	N
101	20231012	130925	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1848	-2	5	-0.11	47336153	25639	7.11	1860	1860	1836	2405	1295	1850	1846.26	1.40	506	2012	1931	1854	1773	1696	1971	1813	30	555	100	1290	1	1	30027963	555	12.74	1.47	12	0.09	145.00	1259.00	2595	20221020	-28.79	1505	20221014	22.79	2540	-27.24	20230228	1760	5.00	20230103	2595	-28.79	20221020	1505	22.79	20221014	1.50	N	299170	100	30 억	418899	N	N	N	N
102	20231012	120934	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1847	-3	5	-0.16	45059213	24407	6.77	1860	1860	1836	2405	1295	1850	1846.16	1.40	699	2012	1931	1854	1773	1696	1971	1813	30	555	100	1290	1	1	30027963	555	12.74	1.47	12	0.08	145.00	1259.00	2595	20221020	-28.82	1505	20221014	22.72	2540	-27.28	20230228	1760	4.94	20230103	2595	-28.82	20221020	1505	22.72	20221014	1.50	N	299170	100	30 억	418899	N	N	N	N
103	20231012	110934	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1852	2	2	0.11	42300379	22914	6.35	1860	1860	1836	2405	1295	1850	1846.05	1.40	2145	2012	1931	1854	1773	1696	1971	1813	30	555	100	1290	1	1	30027963	556	12.77	1.47	12	0.08	145.00	1259.00	2595	20221020	-28.63	1505	20221014	23.06	2540	-27.09	20230228	1760	5.23	20230103	2595	-28.63	20221020	1505	23.06	20221014	1.50	N	299170	100	30 억	418899	N	N	N	N
104	20231012	100926	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1840	-10	5	-0.54	31615730	17123	4.75	1860	1860	1836	2405	1295	1850	1846.39	1.40	1892	2012	1931	1854	1773	1696	1971	1813	30	555	100	1290	1	1	30027963	553	12.69	1.46	12	0.06	145.00	1259.00	2595	20221020	-29.09	1505	20221014	22.26	2540	-27.56	20230228	1760	4.55	20230103	2595	-29.09	20221020	1505	22.26	20221014	1.50	N	299170	100	30 억	418899	N	N	N	N
105	20231012	090933	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1855	5	2	0.27	3662570	1972	0.55	1860	1860	1854	2405	1295	1850	1857.29	1.40	-456	2012	1931	1854	1773	1696	1971	1813	30	555	100	1290	1	1	30027963	557	12.79	1.47	12	0.01	145.00	1259.00	2595	20221020	-28.52	1505	20221014	23.26	2540	-26.97	20230228	1760	5.40	20230103	2595	-28.52	20221020	1505	23.26	20221014	1.50	N	299170	100	30 억	418899	N	N	N	N
106	20231011	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	73	2	4.11	669600143	358959	1031.76	1777	1935	1777	2310	1244	1777	1865.46	1.26	35717	1835	1806	1791	1762	1747	1798	1754	30	533	100	1240	1	1	30027963	556	12.76	1.47	12	1.20	145.00	1259.00	2595	20221020	-28.71	1505	20221014	22.92	2540	-27.17	20230228	1760	5.11	20230103	2595	-28.71	20221020	1505	22.92	20221014	1.51	N	299170	100	30 억	376993	N	N	N	N
107	20231011	150927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	56	2	3.15	657805750	352558	1013.36	1777	1935	1777	2310	1244	1777	1865.81	1.26	35625	1835	1806	1791	1762	1747	1798	1754	30	533	100	1240	1	1	30027963	550	12.64	1.46	12	1.17	145.00	1259.00	2595	20221020	-29.36	1505	20221014	21.79	2540	-27.83	20230228	1760	4.15	20230103	2595	-29.36	20221020	1505	21.79	20221014	1.51	N	299170	100	30 억	376993	N	N	N	N
108	20231011	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	55	2	3.10	615571770	329566	947.27	1777	1935	1777	2310	1244	1777	1867.83	1.26	35822	1835	1806	1791	1762	1747	1798	1754	30	533	100	1240	1	1	30027963	550	12.63	1.46	12	1.10	145.00	1259.00	2595	20221020	-29.40	1505	20221014	21.73	2540	-27.87	20230228	1760	4.09	20230103	2595	-29.40	20221020	1505	21.73	20221014	1.51	N	299170	100	30 억	376993	N	N	N	N
109	20231011	130917	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	59	2	3.32	603761659	323129	928.77	1777	1935	1777	2310	1244	1777	1868.48	1.26	35570	1835	1806	1791	1762	1747	1798	1754	30	533	100	1240	1	1	30027963	551	12.66	1.46	12	1.08	145.00	1259.00	2595	20221020	-29.25	1505	20221014	21.99	2540	-27.72	20230228	1760	4.32	20230103	2595	-29.25	20221020	1505	21.99	20221014	1.51	N	299170	100	30 억	376993	N	N	N	N
110	20231011	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	86	2	4.84	514520472	274665	789.47	1777	1935	1777	2310	1244	1777	1873.27	1.26	24120	1835	1806	1791	1762	1747	1798	1754	30	533	100	1240	1	1	30027963	559	12.85	1.48	12	0.91	145.00	1259.00	2595	20221020	-28.21	1505	20221014	23.79	2540	-26.65	20230228	1760	5.85	20230103	2595	-28.21	20221020	1505	23.79	20221014	1.51	N	299170	100	30 억	376993	N	N	N	N
111	20231011	110930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1866	89	2	5.01	499067814	266316	765.47	1777	1935	1777	2310	1244	1777	1873.97	1.26	23611	1835	1806	1791	1762	1747	1798	1754	30	533	100	1240	1	1	30027963	560	12.87	1.48	12	0.89	145.00	1259.00	2595	20221020	-28.09	1505	20221014	23.99	2540	-26.54	20230228	1760	6.02	20230103	2595	-28.09	20221020	1505	23.99	20221014	1.51	N	299170	100	30 억	376993	N	N	N	N
112	20231011	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1791	14	2	0.79	16564866	9294	26.71	1777	1791	1777	2310	1244	1777	1782.32	1.26	1330	1835	1806	1791	1762	1747	1798	1754	30	533	100	1240	1	1	30027963	538	12.35	1.42	12	0.03	145.00	1259.00	2595	20221020	-30.98	1505	20221014	19.00	2540	-29.49	20230228	1760	1.76	20230103	2595	-30.98	20221020	1505	19.00	20221014	1.51	N	299170	100	30 억	376993	N	N	N	N
113	20231011	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	13	2	0.73	1234540	694	1.99	1777	1790	1777	2310	1244	1777	1778.88	1.26	-124	1835	1806	1791	1762	1747	1798	1754	30	533	100	1240	1	1	30027963	538	12.34	1.42	12	0.00	145.00	1259.00	2595	20221020	-31.02	1505	20221014	18.94	2540	-29.53	20230228	1760	1.70	20230103	2595	-31.02	20221020	1505	18.94	20221014	1.51	N	299170	100	30 억	376993	N	N	N	N
114	20231010	161532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1777	-30	5	-1.66	62398354	34761	120.51	1807	1820	1776	2345	1265	1807	1795.08	1.29	-11683	1827	1816	1803	1792	1779	1819	1795	30	538	100	1260	1	1	30027963	534	12.26	1.41	12	0.12	145.00	1259.00	2595	20221020	-31.52	1505	20221014	18.07	2540	-30.04	20230228	1760	0.97	20230103	2595	-31.52	20221020	1505	18.07	20221014	1.52	N	299170	100	30 억	388676	N	N	N	N
115	20231010	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1780	-27	5	-1.49	61196733	34085	118.17	1807	1820	1776	2345	1265	1807	1795.42	1.29	-11538	1827	1816	1803	1792	1779	1819	1795	30	538	100	1260	1	1	30027963	534	12.28	1.41	12	0.11	145.00	1259.00	2595	20221020	-31.41	1505	20221014	18.27	2540	-29.92	20230228	1760	1.14	20230103	2595	-31.41	20221020	1505	18.27	20221014	1.52	N	299170	100	30 억	388676	N	N	N	N
116	20231010	140921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1793	-14	5	-0.77	46324932	25739	89.24	1807	1820	1786	2345	1265	1807	1799.80	1.29	-7905	1827	1816	1803	1792	1779	1819	1795	30	538	100	1260	1	1	30027963	538	12.37	1.42	12	0.09	145.00	1259.00	2595	20221020	-30.91	1505	20221014	19.14	2540	-29.41	20230228	1760	1.88	20230103	2595	-30.91	20221020	1505	19.14	20221014	1.52	N	299170	100	30 억	388676	N	N	N	N
117	20231010	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1797	-10	5	-0.55	31928234	17702	61.37	1807	1820	1793	2345	1265	1807	1803.65	1.29	-6098	1827	1816	1803	1792	1779	1819	1795	30	538	100	1260	1	1	30027963	540	12.39	1.43	12	0.06	145.00	1259.00	2595	20221020	-30.75	1505	20221014	19.40	2540	-29.25	20230228	1760	2.10	20230103	2595	-30.75	20221020	1505	19.40	20221014	1.52	N	299170	100	30 억	388676	N	N	N	N
118	20231010	120911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	3	2	0.17	20832596	11544	40.02	1807	1820	1793	2345	1265	1807	1804.63	1.29	-3022	1827	1816	1803	1792	1779	1819	1795	30	538	100	1260	1	1	30027963	544	12.48	1.44	12	0.04	145.00	1259.00	2595	20221020	-30.25	1505	20221014	20.27	2540	-28.74	20230228	1760	2.84	20230103	2595	-30.25	20221020	1505	20.27	20221014	1.52	N	299170	100	30 억	388676	N	N	N	N
119	20231010	110853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	4	2	0.22	20345281	11275	39.09	1807	1820	1793	2345	1265	1807	1804.46	1.29	-3018	1827	1816	1803	1792	1779	1819	1795	30	538	100	1260	1	1	30027963	544	12.49	1.44	12	0.04	145.00	1259.00	2595	20221020	-30.21	1505	20221014	20.33	2540	-28.70	20230228	1760	2.90	20230103	2595	-30.21	20221020	1505	20.33	20221014	1.52	N	299170	100	30 억	388676	N	N	N	N
120	20231010	100905	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	-1	5	-0.06	15694914	8704	30.18	1807	1820	1793	2345	1265	1807	1803.18	1.29	-3018	1827	1816	1803	1792	1779	1819	1795	30	538	100	1260	1	1	30027963	542	12.46	1.43	12	0.03	145.00	1259.00	2595	20221020	-30.40	1505	20221014	20.00	2540	-28.90	20230228	1760	2.61	20230103	2595	-30.40	20221020	1505	20.00	20221014	1.52	N	299170	100	30 억	388676	N	N	N	N
121	20231010	090859	57	100.00	KOSDAQ		유통	N	N	N	N		N	1793	-14	5	-0.77	7686110	4263	14.78	1807	1809	1793	2345	1265	1807	1802.98	1.29	-3261	1827	1816	1803	1792	1779	1819	1795	30	538	100	1260	1	1	30027963	538	12.37	1.42	12	0.01	145.00	1259.00	2595	20221020	-30.91	1505	20221014	19.14	2540	-29.41	20230228	1760	1.88	20230103	2595	-30.91	20221020	1505	19.14	20221014	1.52	N	299170	100	30 억	388676	N	N	N	N
122	20231006	160906	57	100.00	KOSDAQ		유통	N	N	N	N		N	1807	0	3	0.00	52006395	28844	78.19	1807	1814	1790	2345	1265	1807	1803.02	1.33	-9653	1833	1819	1805	1791	1777	1813	1785	30	538	100	1260	1	1	30027963	543	12.46	1.44	12	0.10	145.00	1259.00	2595	20221020	-30.37	1505	20221014	20.07	2540	-28.86	20230228	1760	2.67	20230103	2595	-30.37	20221020	1505	20.07	20221014	1.47	N	299170	100	30 억	398329	N	N	N	N
123	20231006	150853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	-12	5	-0.66	41257023	22892	62.05	1807	1814	1790	2345	1265	1807	1802.25	1.33	-9082	1833	1819	1805	1791	1777	1813	1785	30	538	100	1260	1	1	30027963	539	12.38	1.43	12	0.08	145.00	1259.00	2595	20221020	-30.83	1505	20221014	19.27	2540	-29.33	20230228	1760	1.99	20230103	2595	-30.83	20221020	1505	19.27	20221014	1.47	N	299170	100	30 억	398329	N	N	N	N
124	20231006	140856	57	100.00	KOSDAQ		유통	N	N	N	N		N	1798	-9	5	-0.50	28556356	15817	42.88	1807	1814	1796	2345	1265	1807	1805.42	1.33	-7536	1833	1819	1805	1791	1777	1813	1785	30	538	100	1260	1	1	30027963	540	12.40	1.43	12	0.05	145.00	1259.00	2595	20221020	-30.71	1505	20221014	19.47	2540	-29.21	20230228	1760	2.16	20230103	2595	-30.71	20221020	1505	19.47	20221014	1.47	N	299170	100	30 억	398329	N	N	N	N
125	20231006	130845	57	100.00	KOSDAQ		유통	N	N	N	N		N	1807	0	3	0.00	16406817	9077	24.61	1807	1814	1803	2345	1265	1807	1807.52	1.33	-4140	1833	1819	1805	1791	1777	1813	1785	30	538	100	1260	1	1	30027963	543	12.46	1.44	12	0.03	145.00	1259.00	2595	20221020	-30.37	1505	20221014	20.07	2540	-28.86	20230228	1760	2.67	20230103	2595	-30.37	20221020	1505	20.07	20221014	1.47	N	299170	100	30 억	398329	N	N	N	N
126	20231006	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	1806	-1	5	-0.06	14855175	8218	22.28	1807	1814	1803	2345	1265	1807	1807.64	1.33	-3520	1833	1819	1805	1791	1777	1813	1785	30	538	100	1260	1	1	30027963	542	12.46	1.43	12	0.03	145.00	1259.00	2595	20221020	-30.40	1505	20221014	20.00	2540	-28.90	20230228	1760	2.61	20230103	2595	-30.40	20221020	1505	20.00	20221014	1.47	N	299170	100	30 억	398329	N	N	N	N
127	20231006	110836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	1	2	0.06	13521279	7479	20.27	1807	1814	1805	2345	1265	1807	1807.90	1.33	-2818	1833	1819	1805	1791	1777	1813	1785	30	538	100	1260	1	1	30027963	543	12.47	1.44	12	0.02	145.00	1259.00	2595	20221020	-30.33	1505	20221014	20.13	2540	-28.82	20230228	1760	2.73	20230103	2595	-30.33	20221020	1505	20.13	20221014	1.47	N	299170	100	30 억	398329	N	N	N	N
128	20231006	100843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	3	2	0.17	5298396	2928	7.94	1807	1814	1807	2345	1265	1807	1809.56	1.33	-1375	1833	1819	1805	1791	1777	1813	1785	30	538	100	1260	1	1	30027963	544	12.48	1.44	12	0.01	145.00	1259.00	2595	20221020	-30.25	1505	20221014	20.27	2540	-28.74	20230228	1760	2.84	20230103	2595	-30.25	20221020	1505	20.27	20221014	1.47	N	299170	100	30 억	398329	N	N	N	N
129	20231006	090835	57	100.00	KOSDAQ		유통	N	N	N	N		N	1810	3	2	0.17	969004	536	1.45	1807	1814	1807	2345	1265	1807	1807.84	1.33	-108	1833	1819	1805	1791	1777	1813	1785	30	538	100	1260	1	1	30027963	544	12.48	1.44	12	0.00	145.00	1259.00	2595	20221020	-30.25	1505	20221014	20.27	2540	-28.74	20230228	1760	2.84	20230103	2595	-30.25	20221020	1505	20.27	20221014	1.47	N	299170	100	30 억	398329	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History