KissMeData/377460/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

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	161231	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.42	N	377460	500	76 억	79954	N	N	N	N
3	20231031	151243	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.42	N	377460	500	76 억	79954	N	N	N	N
4	20231031	141253	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.42	N	377460	500	76 억	79954	N	N	N	N
5	20231031	131242	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.42	N	377460	500	76 억	79954	N	N	N	N
6	20231031	121244	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.42	N	377460	500	76 억	79954	N	N	N	N
7	20231031	111313	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.42	N	377460	500	76 억	79954	N	N	N	N
8	20231031	101251	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.42	N	377460	500	76 억	79954	N	N	N	N
9	20231031	091253	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.42	N	377460	500	76 억	79954	N	N	N	N
10	20231030	161226	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.54	N	377460	500	76 억	79954	N	N	N	N
11	20231030	151158	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.54	N	377460	500	76 억	79954	N	N	N	N
12	20231030	141158	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.54	N	377460	500	76 억	79954	N	N	N	N
13	20231030	131201	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.54	N	377460	500	76 억	79954	N	N	N	N
14	20231030	121151	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.54	N	377460	500	76 억	79954	N	N	N	N
15	20231030	111152	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.54	N	377460	500	76 억	79954	N	N	N	N
16	20231030	101147	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.54	N	377460	500	76 억	79954	N	N	N	N
17	20231030	091148	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1581	1581	1581	1581	1581	1581	1581	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.54	N	377460	500	76 억	79954	N	N	N	N
18	20231027	151148	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1735	1657	1597	1519	1459	1628	1490	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.69	N	377460	500	76 억	79954	N	N	N	N
19	20231027	141147	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1735	1657	1597	1519	1459	1628	1490	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.69	N	377460	500	76 억	79954	N	N	N	N
20	20231027	131136	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1735	1657	1597	1519	1459	1628	1490	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.69	N	377460	500	76 억	79954	N	N	N	N
21	20231027	121149	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1735	1657	1597	1519	1459	1628	1490	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.69	N	377460	500	76 억	79954	N	N	N	N
22	20231027	111156	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1735	1657	1597	1519	1459	1628	1490	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.69	N	377460	500	76 억	79954	N	N	N	N
23	20231027	101145	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1735	1657	1597	1519	1459	1628	1490	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.69	N	377460	500	76 억	79954	N	N	N	N
24	20231027	091150	58	100.00	KOSDAQ		유통	N	N	N	N		N	1581	0	3	0.00	0	0	0.00	0	0	0	2055	1107	1581	0.00	0.52	0	1735	1657	1597	1519	1459	1628	1490	77	474	500	0	1	1	15393405	243	1.29	0.12	12	0.00	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.69	N	377460	500	76 억	79954	N	N	N	N
25	20231026	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-96	5	-5.72	5144307034	3213092	41.83	1610	1675	1537	2180	1174	1677	1601.06	3.63	-481085	1875	1776	1623	1524	1371	1825	1573	77	503	500	1140	1	1	15393405	243	1.29	0.12	12	20.87	1229.00	13534.00	8450	20221207	-81.29	1150	20231010	37.48	7480	-78.86	20230214	1150	37.48	20231010	8450	-81.29	20221207	1150	37.48	20231010	1.75	N	377460	500	76 억	558181	N	N	N	N
26	20231026	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-105	5	-6.26	5007595855	3126276	40.70	1610	1675	1537	2180	1174	1677	1601.78	3.63	-481440	1875	1776	1623	1524	1371	1825	1573	77	503	500	1140	1	1	15393405	242	1.28	0.12	12	20.31	1229.00	13534.00	8450	20221207	-81.40	1150	20231010	36.70	7480	-78.98	20230214	1150	36.70	20231010	8450	-81.40	20221207	1150	36.70	20231010	1.75	N	377460	500	76 억	558181	N	N	N	N
27	20231026	141132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	-71	5	-4.23	4540000746	2831260	36.86	1610	1675	1537	2180	1174	1677	1603.53	3.63	-474626	1875	1776	1623	1524	1371	1825	1573	77	503	500	1140	1	1	15393405	247	1.31	0.12	12	18.39	1229.00	13534.00	8450	20221207	-80.99	1150	20231010	39.65	7480	-78.53	20230214	1150	39.65	20231010	8450	-80.99	20221207	1150	39.65	20231010	1.75	N	377460	500	76 억	558181	N	N	N	N
28	20231026	131130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	-91	5	-5.43	3989572797	2489840	32.41	1610	1675	1537	2180	1174	1677	1602.34	3.63	-466530	1875	1776	1623	1524	1371	1825	1573	77	503	500	1140	1	1	15393405	244	1.29	0.12	12	16.17	1229.00	13534.00	8450	20221207	-81.23	1150	20231010	37.91	7480	-78.80	20230214	1150	37.91	20231010	8450	-81.23	20221207	1150	37.91	20231010	1.75	N	377460	500	76 억	558181	N	N	N	N
29	20231026	121122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	-88	5	-5.25	3750614395	2339427	30.45	1610	1675	1537	2180	1174	1677	1603.22	3.63	-464629	1875	1776	1623	1524	1371	1825	1573	77	503	500	1140	1	1	15393405	245	1.29	0.12	12	15.20	1229.00	13534.00	8450	20221207	-81.20	1150	20231010	38.17	7480	-78.76	20230214	1150	38.17	20231010	8450	-81.20	20221207	1150	38.17	20231010	1.75	N	377460	500	76 억	558181	N	N	N	N
30	20231026	111139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-70	5	-4.17	3233327102	2011958	26.19	1610	1675	1537	2180	1174	1677	1607.05	3.63	-420145	1875	1776	1623	1524	1371	1825	1573	77	503	500	1140	1	1	15393405	247	1.31	0.12	12	13.07	1229.00	13534.00	8450	20221207	-80.98	1150	20231010	39.74	7480	-78.52	20230214	1150	39.74	20231010	8450	-80.98	20221207	1150	39.74	20231010	1.75	N	377460	500	76 억	558181	N	N	N	N
31	20231026	101134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-63	5	-3.76	1702379624	1070718	13.94	1610	1635	1537	2180	1174	1677	1589.94	3.63	-238583	1875	1776	1623	1524	1371	1825	1573	77	503	500	1140	1	1	15393405	248	1.31	0.12	12	6.96	1229.00	13534.00	8450	20221207	-80.90	1150	20231010	40.35	7480	-78.42	20230214	1150	40.35	20231010	8450	-80.90	20221207	1150	40.35	20231010	1.75	N	377460	500	76 억	558181	N	N	N	N
32	20231026	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	-110	5	-6.56	498052654	313622	4.08	1610	1635	1544	2180	1174	1677	1588.07	3.63	-49311	1875	1776	1623	1524	1371	1825	1573	77	503	500	1140	1	1	15393405	241	1.28	0.12	12	2.04	1229.00	13534.00	8450	20221207	-81.46	1150	20231010	36.26	7480	-79.05	20230214	1150	36.26	20231010	8450	-81.46	20221207	1150	36.26	20231010	1.75	N	377460	500	76 억	558181	N	N	N	N
33	20231025	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	197	2	13.31	12445371887	7637375	203.17	1485	1722	1470	1924	1036	1480	1629.41	1.55	316638	1680	1580	1492	1392	1304	1630	1442	77	444	500	1000	1	1	15393405	258	1.36	0.12	12	49.61	1229.00	13534.00	8450	20221207	-80.15	1150	20231010	45.83	7480	-77.58	20230214	1150	45.83	20231010	8450	-80.15	20221207	1150	45.83	20231010	1.91	N	377460	500	76 억	238092	N	N	N	N
34	20231025	151131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	158	2	10.68	11800377010	7249276	192.84	1485	1722	1470	1924	1036	1480	1627.82	1.55	286979	1680	1580	1492	1392	1304	1630	1442	77	444	500	1000	1	1	15393405	252	1.33	0.12	12	47.09	1229.00	13534.00	8450	20221207	-80.62	1150	20231010	42.43	7480	-78.10	20230214	1150	42.43	20231010	8450	-80.62	20221207	1150	42.43	20231010	1.91	N	377460	500	76 억	238092	N	N	N	N
35	20231025	141126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	117	2	7.91	10231184395	6297620	167.53	1485	1722	1470	1924	1036	1480	1624.63	1.55	172606	1680	1580	1492	1392	1304	1630	1442	77	444	500	1000	1	1	15393405	246	1.30	0.12	12	40.91	1229.00	13534.00	8450	20221207	-81.10	1150	20231010	38.87	7480	-78.65	20230214	1150	38.87	20231010	8450	-81.10	20221207	1150	38.87	20231010	1.91	N	377460	500	76 억	238092	N	N	N	N
36	20231025	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	105	2	7.09	9929243845	6107238	162.46	1485	1722	1470	1924	1036	1480	1625.83	1.55	162696	1680	1580	1492	1392	1304	1630	1442	77	444	500	1000	1	1	15393405	244	1.29	0.12	12	39.67	1229.00	13534.00	8450	20221207	-81.24	1150	20231010	37.83	7480	-78.81	20230214	1150	37.83	20231010	8450	-81.24	20221207	1150	37.83	20231010	1.91	N	377460	500	76 억	238092	N	N	N	N
37	20231025	121131	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	118	2	7.97	8901736801	5460548	145.26	1485	1722	1470	1924	1036	1480	1630.21	1.55	203373	1680	1580	1492	1392	1304	1630	1442	77	444	500	1000	1	1	15393405	246	1.30	0.12	12	35.47	1229.00	13534.00	8450	20221207	-81.09	1150	20231010	38.96	7480	-78.64	20230214	1150	38.96	20231010	8450	-81.09	20221207	1150	38.96	20231010	1.91	N	377460	500	76 억	238092	N	N	N	N
38	20231025	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	131	2	8.85	8563773412	5250202	139.67	1485	1722	1470	1924	1036	1480	1631.15	1.55	166324	1680	1580	1492	1392	1304	1630	1442	77	444	500	1000	1	1	15393405	248	1.31	0.12	12	34.11	1229.00	13534.00	8450	20221207	-80.93	1150	20231010	40.09	7480	-78.46	20230214	1150	40.09	20231010	8450	-80.93	20221207	1150	40.09	20231010	1.91	N	377460	500	76 억	238092	N	N	N	N
39	20231025	101132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1658	178	2	12.03	7320483075	4484786	119.30	1485	1722	1470	1924	1036	1480	1632.32	1.55	214337	1680	1580	1492	1392	1304	1630	1442	77	444	500	1000	1	1	15393405	255	1.35	0.12	12	29.13	1229.00	13534.00	8450	20221207	-80.38	1150	20231010	44.17	7480	-77.83	20230214	1150	44.17	20231010	8450	-80.38	20221207	1150	44.17	20231010	1.91	N	377460	500	76 억	238092	N	N	N	N
40	20231025	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	7	2	0.47	302758694	204434	5.44	1485	1495	1470	1924	1036	1480	1480.96	1.55	23921	1680	1580	1492	1392	1304	1630	1442	77	444	500	1000	1	1	15393405	229	1.21	0.11	12	1.33	1229.00	13534.00	8450	20221207	-82.40	1150	20231010	29.30	7480	-80.12	20230214	1150	29.30	20231010	8450	-82.40	20221207	1150	29.30	20231010	1.91	N	377460	500	76 억	238092	N	N	N	N
41	20231024	161101	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	127	2	9.39	5485995100	3695148	174.32	1448	1592	1404	1758	948	1353	1484.65	1.25	51460	1535	1443	1387	1295	1239	1416	1268	77	405	500	920	1	1	15393405	228	1.20	0.11	12	24.00	1229.00	13534.00	8450	20221207	-82.49	1150	20231010	28.70	7480	-80.21	20230214	1150	28.70	20231010	8450	-82.49	20221207	1150	28.70	20231010	2.07	N	377460	500	76 억	191733	N	N	N	N
42	20231024	151121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	108	2	7.98	5295729399	3566059	168.23	1448	1592	1404	1758	948	1353	1485.04	1.25	7987	1535	1443	1387	1295	1239	1416	1268	77	405	500	920	1	1	15393405	225	1.19	0.11	12	23.17	1229.00	13534.00	8450	20221207	-82.71	1150	20231010	27.04	7480	-80.47	20230214	1150	27.04	20231010	8450	-82.71	20221207	1150	27.04	20231010	2.07	N	377460	500	76 억	191733	N	N	N	N
43	20231024	141102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	103	2	7.61	5044514668	3394875	160.16	1448	1592	1404	1758	948	1353	1485.92	1.25	-25838	1535	1443	1387	1295	1239	1416	1268	77	405	500	920	1	1	15393405	224	1.18	0.11	12	22.05	1229.00	13534.00	8450	20221207	-82.77	1150	20231010	26.61	7480	-80.53	20230214	1150	26.61	20231010	8450	-82.77	20221207	1150	26.61	20231010	2.07	N	377460	500	76 억	191733	N	N	N	N
44	20231024	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	86	2	6.36	4953650657	3332197	157.20	1448	1592	1404	1758	948	1353	1486.60	1.25	-40940	1535	1443	1387	1295	1239	1416	1268	77	405	500	920	1	1	15393405	222	1.17	0.11	12	21.65	1229.00	13534.00	8450	20221207	-82.97	1150	20231010	25.13	7480	-80.76	20230214	1150	25.13	20231010	8450	-82.97	20221207	1150	25.13	20231010	2.07	N	377460	500	76 억	191733	N	N	N	N
45	20231024	121119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	108	2	7.98	4445393517	2985038	140.82	1448	1592	1404	1758	948	1353	1489.23	1.25	-95351	1535	1443	1387	1295	1239	1416	1268	77	405	500	920	1	1	15393405	225	1.19	0.11	12	19.39	1229.00	13534.00	8450	20221207	-82.71	1150	20231010	27.04	7480	-80.47	20230214	1150	27.04	20231010	8450	-82.71	20221207	1150	27.04	20231010	2.07	N	377460	500	76 억	191733	N	N	N	N
46	20231024	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	80	2	5.91	4001050372	2676688	126.27	1448	1592	1404	1758	948	1353	1494.78	1.25	-128851	1535	1443	1387	1295	1239	1416	1268	77	405	500	920	1	1	15393405	221	1.17	0.11	12	17.39	1229.00	13534.00	8450	20221207	-83.04	1150	20231010	24.61	7480	-80.84	20230214	1150	24.61	20231010	8450	-83.04	20221207	1150	24.61	20231010	2.07	N	377460	500	76 억	191733	N	N	N	N
47	20231024	101105	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	78	2	5.76	3519771555	2337192	110.26	1448	1592	1414	1758	948	1353	1505.98	1.25	-137503	1535	1443	1387	1295	1239	1416	1268	77	405	500	920	1	1	15393405	220	1.16	0.11	12	15.18	1229.00	13534.00	8450	20221207	-83.07	1150	20231010	24.43	7480	-80.87	20230214	1150	24.43	20231010	8450	-83.07	20221207	1150	24.43	20231010	2.07	N	377460	500	76 억	191733	N	N	N	N
48	20231024	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	124	2	9.16	2178877560	1415194	66.76	1448	1592	1434	1758	948	1353	1539.63	1.25	-139583	1535	1443	1387	1295	1239	1416	1268	77	405	500	920	1	1	15393405	227	1.20	0.11	12	9.19	1229.00	13534.00	8450	20221207	-82.52	1150	20231010	28.43	7480	-80.25	20230214	1150	28.43	20231010	8450	-82.52	20221207	1150	28.43	20231010	2.07	N	377460	500	76 억	191733	N	N	N	N
49	20231023	161055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	3	2	0.22	2728553160	1950044	21.88	1362	1479	1331	1755	945	1350	1399.30	1.24	-18788	1750	1549	1381	1180	1012	1650	1281	77	405	500	910	1	1	15393405	208	1.10	0.10	12	12.67	1229.00	13534.00	8450	20221207	-83.99	1150	20231010	17.65	7480	-81.91	20230214	1150	17.65	20231010	8450	-83.99	20221207	1150	17.65	20231010	2.29	N	377460	500	76 억	190827	N	N	N	N
50	20231023	151102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	14	2	1.04	2660369244	1899796	21.32	1362	1479	1331	1755	945	1350	1400.35	1.24	-13516	1750	1549	1381	1180	1012	1650	1281	77	405	500	910	1	1	15393405	210	1.11	0.10	12	12.34	1229.00	13534.00	8450	20221207	-83.86	1150	20231010	18.61	7480	-81.76	20230214	1150	18.61	20231010	8450	-83.86	20221207	1150	18.61	20231010	2.29	N	377460	500	76 억	190827	N	N	N	N
51	20231023	141059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	13	2	0.96	2441628011	1737954	19.50	1362	1479	1351	1755	945	1350	1404.89	1.24	-13468	1750	1549	1381	1180	1012	1650	1281	77	405	500	910	1	1	15393405	210	1.11	0.10	12	11.29	1229.00	13534.00	8450	20221207	-83.87	1150	20231010	18.52	7480	-81.78	20230214	1150	18.52	20231010	8450	-83.87	20221207	1150	18.52	20231010	2.29	N	377460	500	76 억	190827	N	N	N	N
52	20231023	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	37	2	2.74	2281057482	1620791	18.19	1362	1479	1351	1755	945	1350	1407.38	1.24	-20999	1750	1549	1381	1180	1012	1650	1281	77	405	500	910	1	1	15393405	214	1.13	0.10	12	10.53	1229.00	13534.00	8450	20221207	-83.59	1150	20231010	20.61	7480	-81.46	20230214	1150	20.61	20231010	8450	-83.59	20221207	1150	20.61	20231010	2.29	N	377460	500	76 억	190827	N	N	N	N
53	20231023	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	39	2	2.89	2186029440	1552537	17.42	1362	1479	1351	1755	945	1350	1408.04	1.24	-19485	1750	1549	1381	1180	1012	1650	1281	77	405	500	910	1	1	15393405	214	1.13	0.10	12	10.09	1229.00	13534.00	8450	20221207	-83.56	1150	20231010	20.78	7480	-81.43	20230214	1150	20.78	20231010	8450	-83.56	20221207	1150	20.78	20231010	2.29	N	377460	500	76 억	190827	N	N	N	N
54	20231023	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	44	2	3.26	1992492791	1413982	15.87	1362	1479	1351	1755	945	1350	1409.14	1.24	25472	1750	1549	1381	1180	1012	1650	1281	77	405	500	910	1	1	15393405	215	1.13	0.10	12	9.19	1229.00	13534.00	8450	20221207	-83.50	1150	20231010	21.22	7480	-81.36	20230214	1150	21.22	20231010	8450	-83.50	20221207	1150	21.22	20231010	2.29	N	377460	500	76 억	190827	N	N	N	N
55	20231023	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	13	2	0.96	1498448544	1060705	11.90	1362	1479	1351	1755	945	1350	1412.70	1.24	-34056	1750	1549	1381	1180	1012	1650	1281	77	405	500	910	1	1	15393405	210	1.11	0.10	12	6.89	1229.00	13534.00	8450	20221207	-83.87	1150	20231010	18.52	7480	-81.78	20230214	1150	18.52	20231010	8450	-83.87	20221207	1150	18.52	20231010	2.29	N	377460	500	76 억	190827	N	N	N	N
56	20231023	091107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	72	2	5.33	488306045	348177	3.91	1362	1448	1351	1755	945	1350	1402.50	1.24	-944	1750	1549	1381	1180	1012	1650	1281	77	405	500	910	1	1	15393405	219	1.16	0.11	12	2.26	1229.00	13534.00	8450	20221207	-83.17	1150	20231010	23.65	7480	-80.99	20230214	1150	23.65	20231010	8450	-83.17	20221207	1150	23.65	20231010	2.29	N	377460	500	76 억	190827	N	N	N	N
57	20231020	161050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	57	2	4.41	12665896790	8864624	608.93	1294	1582	1213	1680	906	1293	1428.86	2.49	-159707	1409	1351	1295	1237	1181	1323	1209	77	387	500	870	1	1	15393405	208	1.10	0.10	12	57.59	1229.00	13534.00	8450	20221207	-84.02	1150	20231010	17.39	7480	-81.95	20230214	1150	17.39	20231010	8450	-84.02	20221207	1150	17.39	20231010	2.43	N	377460	500	76 억	383586	N	N	N	N
58	20231020	151048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	60	2	4.64	12377097591	8650884	594.25	1294	1582	1213	1680	906	1293	1430.74	2.49	-216323	1409	1351	1295	1237	1181	1323	1209	77	387	500	870	1	1	15393405	208	1.10	0.10	12	56.20	1229.00	13534.00	8450	20221207	-83.99	1150	20231010	17.65	7480	-81.91	20230214	1150	17.65	20231010	8450	-83.99	20221207	1150	17.65	20231010	2.43	N	377460	500	76 억	383586	N	N	N	N
59	20231020	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	170	2	13.15	8942054599	6265686	430.40	1294	1582	1213	1680	906	1293	1427.16	2.49	-237427	1409	1351	1295	1237	1181	1323	1209	77	387	500	870	1	1	15393405	225	1.19	0.11	12	40.70	1229.00	13534.00	8450	20221207	-82.69	1150	20231010	27.22	7480	-80.44	20230214	1150	27.22	20231010	8450	-82.69	20221207	1150	27.22	20231010	2.43	N	377460	500	76 억	383586	N	N	N	N
60	20231020	131031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	55	2	4.25	6851311539	4792454	329.20	1294	1582	1213	1680	906	1293	1429.63	2.49	-184853	1409	1351	1295	1237	1181	1323	1209	77	387	500	870	1	1	15393405	208	1.10	0.10	12	31.13	1229.00	13534.00	8450	20221207	-84.05	1150	20231010	17.22	7480	-81.98	20230214	1150	17.22	20231010	8450	-84.05	20221207	1150	17.22	20231010	2.43	N	377460	500	76 억	383586	N	N	N	N
61	20231020	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	65	2	5.03	5685875772	3925821	269.67	1294	1582	1213	1680	906	1293	1448.36	2.49	-178548	1409	1351	1295	1237	1181	1323	1209	77	387	500	870	1	1	15393405	209	1.10	0.10	12	25.50	1229.00	13534.00	8450	20221207	-83.93	1150	20231010	18.09	7480	-81.84	20230214	1150	18.09	20231010	8450	-83.93	20221207	1150	18.09	20231010	2.43	N	377460	500	76 억	383586	N	N	N	N
62	20231020	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-29	5	-2.24	588689137	470462	32.32	1294	1325	1213	1680	906	1293	1251.23	2.49	30003	1409	1351	1295	1237	1181	1323	1209	77	387	500	870	1	1	15393405	195	1.03	0.09	12	3.06	1229.00	13534.00	8450	20221207	-85.04	1150	20231010	9.91	7480	-83.10	20230214	1150	9.91	20231010	8450	-85.04	20221207	1150	9.91	20231010	2.43	N	377460	500	76 억	383586	N	N	N	N
63	20231020	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-43	5	-3.33	453793569	362242	24.88	1294	1325	1213	1680	906	1293	1252.65	2.49	-6813	1409	1351	1295	1237	1181	1323	1209	77	387	500	870	1	1	15393405	192	1.02	0.09	12	2.35	1229.00	13534.00	8450	20221207	-85.21	1150	20231010	8.70	7480	-83.29	20230214	1150	8.70	20231010	8450	-85.21	20221207	1150	8.70	20231010	2.43	N	377460	500	76 억	383586	N	N	N	N
64	20231020	091041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1243	-50	5	-3.87	205310298	160923	11.05	1294	1325	1225	1680	906	1293	1275.75	2.49	-13936	1409	1351	1295	1237	1181	1323	1209	77	387	500	870	1	1	15393405	191	1.01	0.09	12	1.05	1229.00	13534.00	8450	20221207	-85.29	1150	20231010	8.09	7480	-83.38	20230214	1150	8.09	20231010	8450	-85.29	20221207	1150	8.09	20231010	2.43	N	377460	500	76 억	383586	N	N	N	N
65	20231019	161041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-29	5	-2.19	1852535708	1425928	60.47	1300	1353	1239	1718	926	1322	1299.16	2.55	-26877	1505	1413	1356	1264	1207	1385	1236	77	396	500	890	1	1	15393405	199	1.05	0.10	12	9.26	1229.00	13534.00	8450	20221207	-84.70	1150	20231010	12.43	7480	-82.71	20230214	1150	12.43	20231010	8450	-84.70	20221207	1150	12.43	20231010	2.95	N	377460	500	76 억	393063	N	N	N	N
66	20231019	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-57	5	-4.31	1721141588	1324154	56.16	1300	1353	1239	1718	926	1322	1299.78	2.55	2	1505	1413	1356	1264	1207	1385	1236	77	396	500	890	1	1	15393405	195	1.03	0.09	12	8.60	1229.00	13534.00	8450	20221207	-85.03	1150	20231010	10.00	7480	-83.09	20230214	1150	10.00	20231010	8450	-85.03	20221207	1150	10.00	20231010	2.95	N	377460	500	76 억	393063	N	N	N	N
67	20231019	141045	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-72	5	-5.45	1539276768	1179193	50.01	1300	1353	1239	1718	926	1322	1305.34	2.55	-20291	1505	1413	1356	1264	1207	1385	1236	77	396	500	890	1	1	15393405	192	1.02	0.09	12	7.66	1229.00	13534.00	8450	20221207	-85.21	1150	20231010	8.70	7480	-83.29	20230214	1150	8.70	20231010	8450	-85.21	20221207	1150	8.70	20231010	2.95	N	377460	500	76 억	393063	N	N	N	N
68	20231019	131035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-28	5	-2.12	1353252781	1031559	43.75	1300	1353	1263	1718	926	1322	1311.84	2.55	-18849	1505	1413	1356	1264	1207	1385	1236	77	396	500	890	1	1	15393405	199	1.05	0.10	12	6.70	1229.00	13534.00	8450	20221207	-84.69	1150	20231010	12.52	7480	-82.70	20230214	1150	12.52	20231010	8450	-84.69	20221207	1150	12.52	20231010	2.95	N	377460	500	76 억	393063	N	N	N	N
69	20231019	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-47	5	-3.56	1206600566	916476	38.87	1300	1353	1267	1718	926	1322	1316.56	2.55	-32364	1505	1413	1356	1264	1207	1385	1236	77	396	500	890	1	1	15393405	196	1.04	0.09	12	5.95	1229.00	13534.00	8450	20221207	-84.91	1150	20231010	10.87	7480	-82.95	20230214	1150	10.87	20231010	8450	-84.91	20221207	1150	10.87	20231010	2.95	N	377460	500	76 억	393063	N	N	N	N
70	20231019	111035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	2	2	0.15	896150519	676869	28.71	1300	1353	1278	1718	926	1322	1323.97	2.55	-18713	1505	1413	1356	1264	1207	1385	1236	77	396	500	890	1	1	15393405	204	1.08	0.10	12	4.40	1229.00	13534.00	8450	20221207	-84.33	1150	20231010	15.13	7480	-82.30	20230214	1150	15.13	20231010	8450	-84.33	20221207	1150	15.13	20231010	2.95	N	377460	500	76 억	393063	N	N	N	N
71	20231019	101031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-3	5	-0.23	761390160	575131	24.39	1300	1353	1278	1718	926	1322	1323.86	2.55	-27568	1505	1413	1356	1264	1207	1385	1236	77	396	500	890	1	1	15393405	203	1.07	0.10	12	3.74	1229.00	13534.00	8450	20221207	-84.39	1150	20231010	14.70	7480	-82.37	20230214	1150	14.70	20231010	8450	-84.39	20221207	1150	14.70	20231010	2.95	N	377460	500	76 억	393063	N	N	N	N
72	20231019	091038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-4	5	-0.30	288342468	218207	9.25	1300	1353	1278	1718	926	1322	1321.41	2.55	5390	1505	1413	1356	1264	1207	1385	1236	77	396	500	890	1	1	15393405	203	1.07	0.10	12	1.42	1229.00	13534.00	8450	20221207	-84.40	1150	20231010	14.61	7480	-82.38	20230214	1150	14.61	20231010	8450	-84.40	20221207	1150	14.61	20231010	2.95	N	377460	500	76 억	393063	N	N	N	N
73	20231018	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-137	5	-9.39	3150024728	2301236	66.48	1443	1448	1299	1896	1022	1459	1369.04	1.04	260647	1757	1607	1519	1369	1281	1564	1326	77	437	500	990	1	1	15393405	204	1.08	0.10	12	14.95	1229.00	13534.00	8450	20221207	-84.36	1150	20231010	14.96	7480	-82.33	20230214	1150	14.96	20231010	8450	-84.36	20221207	1150	14.96	20231010	3.75	N	377460	500	76 억	160259	N	N	N	N
74	20231018	151034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-139	5	-9.53	3029431410	2210466	63.86	1443	1448	1299	1896	1022	1459	1370.49	1.04	234023	1757	1607	1519	1369	1281	1564	1326	77	437	500	990	1	1	15393405	203	1.07	0.10	12	14.36	1229.00	13534.00	8450	20221207	-84.38	1150	20231010	14.78	7480	-82.35	20230214	1150	14.78	20231010	8450	-84.38	20221207	1150	14.78	20231010	3.75	N	377460	500	76 억	160259	N	N	N	N
75	20231018	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-116	5	-7.95	2647282465	1922788	55.55	1443	1448	1299	1896	1022	1459	1376.79	1.04	169625	1757	1607	1519	1369	1281	1564	1326	77	437	500	990	1	1	15393405	207	1.09	0.10	12	12.49	1229.00	13534.00	8450	20221207	-84.11	1150	20231010	16.78	7480	-82.05	20230214	1150	16.78	20231010	8450	-84.11	20221207	1150	16.78	20231010	3.75	N	377460	500	76 억	160259	N	N	N	N
76	20231018	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-111	5	-7.61	2476024653	1795707	51.87	1443	1448	1299	1896	1022	1459	1378.86	1.04	169594	1757	1607	1519	1369	1281	1564	1326	77	437	500	990	1	1	15393405	208	1.10	0.10	12	11.67	1229.00	13534.00	8450	20221207	-84.05	1150	20231010	17.22	7480	-81.98	20230214	1150	17.22	20231010	8450	-84.05	20221207	1150	17.22	20231010	3.75	N	377460	500	76 억	160259	N	N	N	N
77	20231018	121034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-94	5	-6.44	1776723258	1271631	36.73	1443	1448	1360	1896	1022	1459	1397.20	1.04	106272	1757	1607	1519	1369	1281	1564	1326	77	437	500	990	1	1	15393405	210	1.11	0.10	12	8.26	1229.00	13534.00	8450	20221207	-83.85	1150	20231010	18.70	7480	-81.75	20230214	1150	18.70	20231010	8450	-83.85	20221207	1150	18.70	20231010	3.75	N	377460	500	76 억	160259	N	N	N	N
78	20231018	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-74	5	-5.07	1389621771	989832	28.59	1443	1448	1370	1896	1022	1459	1403.90	1.04	107586	1757	1607	1519	1369	1281	1564	1326	77	437	500	990	1	1	15393405	213	1.13	0.10	12	6.43	1229.00	13534.00	8450	20221207	-83.61	1150	20231010	20.43	7480	-81.48	20230214	1150	20.43	20231010	8450	-83.61	20221207	1150	20.43	20231010	3.75	N	377460	500	76 억	160259	N	N	N	N
79	20231018	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-69	5	-4.73	1062968317	756379	21.85	1443	1448	1370	1896	1022	1459	1405.34	1.04	73676	1757	1607	1519	1369	1281	1564	1326	77	437	500	990	1	1	15393405	214	1.13	0.10	12	4.91	1229.00	13534.00	8450	20221207	-83.55	1150	20231010	20.87	7480	-81.42	20230214	1150	20.87	20231010	8450	-83.55	20221207	1150	20.87	20231010	3.75	N	377460	500	76 억	160259	N	N	N	N
80	20231018	091020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-29	5	-1.99	351595963	248370	7.17	1443	1443	1370	1896	1022	1459	1415.61	1.04	48129	1757	1607	1519	1369	1281	1564	1326	77	437	500	990	1	1	15393405	220	1.16	0.11	12	1.61	1229.00	13534.00	8450	20221207	-83.08	1150	20231010	24.35	7480	-80.88	20230214	1150	24.35	20231010	8450	-83.08	20221207	1150	24.35	20231010	3.75	N	377460	500	76 억	160259	N	N	N	N
81	20231017	161023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-174	5	-10.66	5237610698	3384602	25.09	1628	1669	1431	2120	1144	1633	1548.04	1.16	-22449	1899	1765	1646	1512	1393	1706	1453	77	487	500	1110	1	1	15393405	225	1.19	0.11	12	21.99	1229.00	13534.00	8450	20221207	-82.73	1150	20231010	26.87	7480	-80.49	20230214	1150	26.87	20231010	8450	-82.73	20221207	1150	26.87	20231010	3.04	N	377460	500	76 억	177890	N	N	N	N
82	20231017	151031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-151	5	-9.25	4926087867	3172314	23.52	1628	1669	1431	2120	1144	1633	1552.84	1.16	-35817	1899	1765	1646	1512	1393	1706	1453	77	487	500	1110	1	1	15393405	228	1.21	0.11	12	20.61	1229.00	13534.00	8450	20221207	-82.46	1150	20231010	28.87	7480	-80.19	20230214	1150	28.87	20231010	8450	-82.46	20221207	1150	28.87	20231010	3.04	N	377460	500	76 억	177890	N	N	N	N
83	20231017	141033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-118	5	-7.23	3811806753	2420422	17.94	1628	1669	1503	2120	1144	1633	1574.85	1.16	-79534	1899	1765	1646	1512	1393	1706	1453	77	487	500	1110	1	1	15393405	233	1.23	0.11	12	15.72	1229.00	13534.00	8450	20221207	-82.07	1150	20231010	31.74	7480	-79.75	20230214	1150	31.74	20231010	8450	-82.07	20221207	1150	31.74	20231010	3.04	N	377460	500	76 억	177890	N	N	N	N
84	20231017	131025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	-109	5	-6.67	3329011381	2101651	15.58	1628	1669	1510	2120	1144	1633	1584.00	1.16	-84093	1899	1765	1646	1512	1393	1706	1453	77	487	500	1110	1	1	15393405	235	1.24	0.11	12	13.65	1229.00	13534.00	8450	20221207	-81.96	1150	20231010	32.52	7480	-79.63	20230214	1150	32.52	20231010	8450	-81.96	20221207	1150	32.52	20231010	3.04	N	377460	500	76 억	177890	N	N	N	N
85	20231017	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-91	5	-5.57	2818956596	1768093	13.11	1628	1669	1530	2120	1144	1633	1594.35	1.16	-92280	1899	1765	1646	1512	1393	1706	1453	77	487	500	1110	1	1	15393405	237	1.25	0.11	12	11.49	1229.00	13534.00	8450	20221207	-81.75	1150	20231010	34.09	7480	-79.39	20230214	1150	34.09	20231010	8450	-81.75	20221207	1150	34.09	20231010	3.04	N	377460	500	76 억	177890	N	N	N	N
86	20231017	111020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-89	5	-5.45	2589238698	1619443	12.01	1628	1669	1530	2120	1144	1633	1598.84	1.16	-70924	1899	1765	1646	1512	1393	1706	1453	77	487	500	1110	1	1	15393405	238	1.26	0.11	12	10.52	1229.00	13534.00	8450	20221207	-81.73	1150	20231010	34.26	7480	-79.36	20230214	1150	34.26	20231010	8450	-81.73	20221207	1150	34.26	20231010	3.04	N	377460	500	76 억	177890	N	N	N	N
87	20231017	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	-21	5	-1.29	1391364838	854850	6.34	1628	1669	1593	2120	1144	1633	1627.61	1.16	1985	1899	1765	1646	1512	1393	1706	1453	77	487	500	1110	1	1	15393405	248	1.31	0.12	12	5.55	1229.00	13534.00	8450	20221207	-80.92	1150	20231010	40.17	7480	-78.45	20230214	1150	40.17	20231010	8450	-80.92	20221207	1150	40.17	20231010	3.04	N	377460	500	76 억	177890	N	N	N	N
88	20231017	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	14	2	0.86	289947154	178371	1.32	1628	1648	1605	2120	1144	1633	1625.53	1.16	17650	1899	1765	1646	1512	1393	1706	1453	77	487	500	1110	1	1	15393405	254	1.34	0.12	12	1.16	1229.00	13534.00	8450	20221207	-80.51	1150	20231010	43.22	7480	-77.98	20230214	1150	43.22	20231010	8450	-80.51	20221207	1150	43.22	20231010	3.04	N	377460	500	76 억	177890	N	N	N	N
89	20231016	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	1633	-8	5	-0.49	22539736769	13430008	58.71	1679	1780	1527	2130	1149	1641	1678.32	1.59	-65805	2047	1844	1714	1511	1381	1945	1612	77	489	500	1110	1	1	15393405	251	1.33	0.12	12	87.25	1229.00	13534.00	8450	20221207	-80.67	1150	20231010	42.00	7480	-78.17	20230214	1150	42.00	20231010	8450	-80.67	20221207	1150	42.00	20231010	1.12	N	377460	500	76 억	244324	N	N	N	N
90	20231016	151021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-16	5	-0.98	22125480906	13175874	57.60	1679	1780	1527	2130	1149	1641	1679.25	1.59	-94076	2047	1844	1714	1511	1381	1945	1612	77	489	500	1110	1	1	15393405	250	1.32	0.12	12	85.59	1229.00	13534.00	8450	20221207	-80.77	1150	20231010	41.30	7480	-78.28	20230214	1150	41.30	20231010	8450	-80.77	20221207	1150	41.30	20231010	1.12	N	377460	500	76 억	244324	N	N	N	N
91	20231016	141023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1663	22	2	1.34	20228768213	12011435	52.51	1679	1780	1527	2130	1149	1641	1684.14	1.59	-132224	2047	1844	1714	1511	1381	1945	1612	77	489	500	1110	1	1	15393405	256	1.35	0.12	12	78.03	1229.00	13534.00	8450	20221207	-80.32	1150	20231010	44.61	7480	-77.77	20230214	1150	44.61	20231010	8450	-80.32	20221207	1150	44.61	20231010	1.12	N	377460	500	76 억	244324	N	N	N	N
92	20231016	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1735	94	2	5.73	17978842624	10681330	46.69	1679	1780	1527	2130	1149	1641	1683.22	1.59	-168764	2047	1844	1714	1511	1381	1945	1612	77	489	500	1110	1	1	15393405	267	1.41	0.13	12	69.39	1229.00	13534.00	8450	20221207	-79.47	1150	20231010	50.87	7480	-76.80	20230214	1150	50.87	20231010	8450	-79.47	20221207	1150	50.87	20231010	1.12	N	377460	500	76 억	244324	N	N	N	N
93	20231016	121016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-47	5	-2.86	14852077239	8846165	38.67	1679	1780	1527	2130	1149	1641	1678.94	1.59	-172711	2047	1844	1714	1511	1381	1945	1612	77	489	500	1110	1	1	15393405	245	1.30	0.12	12	57.47	1229.00	13534.00	8450	20221207	-81.14	1150	20231010	38.61	7480	-78.69	20230214	1150	38.61	20231010	8450	-81.14	20221207	1150	38.61	20231010	1.12	N	377460	500	76 억	244324	N	N	N	N
94	20231016	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1703	62	2	3.78	12996221055	7730960	33.80	1679	1780	1527	2130	1149	1641	1681.08	1.59	-180639	2047	1844	1714	1511	1381	1945	1612	77	489	500	1110	1	1	15393405	262	1.39	0.13	12	50.22	1229.00	13534.00	8450	20221207	-79.85	1150	20231010	48.09	7480	-77.23	20230214	1150	48.09	20231010	8450	-79.85	20221207	1150	48.09	20231010	1.12	N	377460	500	76 억	244324	N	N	N	N
95	20231016	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	-12	5	-0.73	3032676746	1908498	8.34	1679	1684	1527	2130	1149	1641	1588.94	1.59	-154075	2047	1844	1714	1511	1381	1945	1612	77	489	500	1110	1	1	15393405	251	1.33	0.12	12	12.40	1229.00	13534.00	8450	20221207	-80.72	1150	20231010	41.65	7480	-78.22	20230214	1150	41.65	20231010	8450	-80.72	20221207	1150	41.65	20231010	1.12	N	377460	500	76 억	244324	N	N	N	N
96	20231016	091007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	-82	5	-5.00	1092806238	682865	2.99	1679	1684	1555	2130	1149	1641	1600.10	1.59	-66225	2047	1844	1714	1511	1381	1945	1612	77	489	500	1110	1	1	15393405	240	1.27	0.12	12	4.44	1229.00	13534.00	8450	20221207	-81.55	1150	20231010	35.57	7480	-79.16	20230214	1150	35.57	20231010	8450	-81.55	20221207	1150	35.57	20231010	1.12	N	377460	500	76 억	244324	N	N	N	N
97	20231012	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1686	191	2	12.78	75613205825	43317040	974.02	1742	1895	1572	1943	1047	1495	1745.71	4.78	-321890	1675	1585	1405	1315	1135	1630	1360	77	448	500	1010	1	1	15393405	260	1.37	0.12	12	281.40	1229.00	13534.00	8450	20221207	-80.05	1150	20231010	46.61	7480	-77.46	20230214	1150	46.61	20231010	8450	-80.05	20221207	1150	46.61	20231010	0.97	N	377460	500	76 억	735407	N	N	N	N
98	20231012	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1708	213	2	14.25	73980935580	42345623	952.17	1742	1895	1572	1943	1047	1495	1747.07	4.78	-437381	1675	1585	1405	1315	1135	1630	1360	77	448	500	1010	1	1	15393405	263	1.39	0.13	12	275.09	1229.00	13534.00	8450	20221207	-79.79	1150	20231010	48.52	7480	-77.17	20230214	1150	48.52	20231010	8450	-79.79	20221207	1150	48.52	20231010	0.97	N	377460	500	76 억	735407	N	N	N	N
99	20231012	141016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	328	2	21.94	66988408922	38368600	862.75	1742	1895	1572	1943	1047	1495	1745.92	4.78	-445379	1675	1585	1405	1315	1135	1630	1360	77	448	500	1010	1	1	15393405	281	1.48	0.13	12	249.25	1229.00	13534.00	8450	20221207	-78.43	1150	20231010	58.52	7480	-75.63	20230214	1150	58.52	20231010	8450	-78.43	20221207	1150	58.52	20231010	0.97	N	377460	500	76 억	735407	N	N	N	N
100	20231012	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	360	2	24.08	58830140969	33895735	762.17	1742	1895	1572	1943	1047	1495	1735.62	4.78	-451345	1675	1585	1405	1315	1135	1630	1360	77	448	500	1010	1	1	15393405	286	1.51	0.14	12	220.20	1229.00	13534.00	8450	20221207	-78.05	1150	20231010	61.30	7480	-75.20	20230214	1150	61.30	20231010	8450	-78.05	20221207	1150	61.30	20231010	0.97	N	377460	500	76 억	735407	N	N	N	N
101	20231012	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1797	302	2	20.20	42921547508	25224375	567.19	1742	1815	1572	1943	1047	1495	1701.59	4.78	-308152	1675	1585	1405	1315	1135	1630	1360	77	448	500	1010	1	1	15393405	277	1.46	0.13	12	163.86	1229.00	13534.00	8450	20221207	-78.73	1150	20231010	56.26	7480	-75.98	20230214	1150	56.26	20231010	8450	-78.73	20221207	1150	56.26	20231010	0.97	N	377460	500	76 억	735407	N	N	N	N
102	20231012	111025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	139	2	9.30	22204259550	13299783	299.06	1742	1798	1572	1943	1047	1495	1669.52	4.78	-362750	1675	1585	1405	1315	1135	1630	1360	77	448	500	1010	1	1	15393405	252	1.33	0.12	12	86.40	1229.00	13534.00	8450	20221207	-80.66	1150	20231010	42.09	7480	-78.16	20230214	1150	42.09	20231010	8450	-80.66	20221207	1150	42.09	20231010	0.97	N	377460	500	76 억	735407	N	N	N	N
103	20231012	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1622	127	2	8.49	19497485049	11649392	261.95	1742	1798	1572	1943	1047	1495	1673.69	4.78	-366952	1675	1585	1405	1315	1135	1630	1360	77	448	500	1010	1	1	15393405	250	1.32	0.12	12	75.68	1229.00	13534.00	8450	20221207	-80.80	1150	20231010	41.04	7480	-78.32	20230214	1150	41.04	20231010	8450	-80.80	20221207	1150	41.04	20231010	0.97	N	377460	500	76 억	735407	N	N	N	N
104	20231012	091025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1665	170	2	11.37	9030241259	5325692	119.75	1742	1798	1610	1943	1047	1495	1695.60	4.78	-118829	1675	1585	1405	1315	1135	1630	1360	77	448	500	1010	1	1	15393405	256	1.35	0.12	12	34.60	1229.00	13534.00	8450	20221207	-80.30	1150	20231010	44.78	7480	-77.74	20230214	1150	44.78	20231010	8450	-80.30	20221207	1150	44.78	20231010	0.97	N	377460	500	76 억	735407	N	N	N	N
105	20231011	161013	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1495	345	1	30.00	6482364685	4446764	133.53	1232	1495	1225	1495	805	1150	1457.77	4.74	4269	1582	1366	1258	1042	934	1312	988	77	345	500	780	1	1	15393405	230	1.22	0.11	12	28.89	1229.00	13534.00	8450	20221207	-82.31	1150	20231010	30.00	7480	-80.01	20230214	1150	30.00	20231010	8450	-82.31	20221207	1150	30.00	20231010	0.98	N	377460	500	76 억	729116	N	N	N	N
106	20231011	151019	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1495	345	1	30.00	6433212075	4413886	132.54	1232	1495	1225	1495	805	1150	1457.49	4.74	4269	1582	1366	1258	1042	934	1312	988	77	345	500	780	1	1	15393405	230	1.22	0.11	12	28.67	1229.00	13534.00	8450	20221207	-82.31	1150	20231010	30.00	7480	-80.01	20230214	1150	30.00	20231010	8450	-82.31	20221207	1150	30.00	20231010	0.98	N	377460	500	76 억	729116	N	N	N	N
107	20231011	141021	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1495	345	1	30.00	6425026950	4408411	132.37	1232	1495	1225	1495	805	1150	1457.45	4.74	4269	1582	1366	1258	1042	934	1312	988	77	345	500	780	1	1	15393405	230	1.22	0.11	12	28.64	1229.00	13534.00	8450	20221207	-82.31	1150	20231010	30.00	7480	-80.01	20230214	1150	30.00	20231010	8450	-82.31	20221207	1150	30.00	20231010	0.98	N	377460	500	76 억	729116	N	N	N	N
108	20231011	131010	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1495	345	1	30.00	6330906235	4345454	130.48	1232	1495	1225	1495	805	1150	1456.90	4.74	4269	1582	1366	1258	1042	934	1312	988	77	345	500	780	1	1	15393405	230	1.22	0.11	12	28.23	1229.00	13534.00	8450	20221207	-82.31	1150	20231010	30.00	7480	-80.01	20230214	1150	30.00	20231010	8450	-82.31	20221207	1150	30.00	20231010	0.98	N	377460	500	76 억	729116	N	N	N	N
109	20231011	121028	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1495	345	1	30.00	6303655375	4327226	129.94	1232	1495	1225	1495	805	1150	1456.74	4.74	4269	1582	1366	1258	1042	934	1312	988	77	345	500	780	1	1	15393405	230	1.22	0.11	12	28.11	1229.00	13534.00	8450	20221207	-82.31	1150	20231010	30.00	7480	-80.01	20230214	1150	30.00	20231010	8450	-82.31	20221207	1150	30.00	20231010	0.98	N	377460	500	76 억	729116	N	N	N	N
110	20231011	111022	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1495	345	1	30.00	6290790900	4318621	129.68	1232	1495	1225	1495	805	1150	1456.67	4.74	4269	1582	1366	1258	1042	934	1312	988	77	345	500	780	1	1	15393405	230	1.22	0.11	12	28.06	1229.00	13534.00	8450	20221207	-82.31	1150	20231010	30.00	7480	-80.01	20230214	1150	30.00	20231010	8450	-82.31	20221207	1150	30.00	20231010	0.98	N	377460	500	76 억	729116	N	N	N	N
111	20231011	101016	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1495	345	1	30.00	6261358835	4298934	129.09	1232	1495	1225	1495	805	1150	1456.49	4.74	4269	1582	1366	1258	1042	934	1312	988	77	345	500	780	1	1	15393405	230	1.22	0.11	12	27.93	1229.00	13534.00	8450	20221207	-82.31	1150	20231010	30.00	7480	-80.01	20230214	1150	30.00	20231010	8450	-82.31	20221207	1150	30.00	20231010	0.98	N	377460	500	76 억	729116	N	N	N	N
112	20231011	091018	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1495	345	1	30.00	4999534082	3452815	103.68	1232	1495	1225	1495	805	1150	1447.96	4.74	5468	1582	1366	1258	1042	934	1312	988	77	345	500	780	1	1	15393405	230	1.22	0.11	12	22.43	1229.00	13534.00	8450	20221207	-82.31	1150	20231010	30.00	7480	-80.01	20230214	1150	30.00	20231010	8450	-82.31	20221207	1150	30.00	20231010	0.98	N	377460	500	76 억	729116	N	N	N	N
113	20231010	161622	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1150	-325	5	-22.03	4293936166	3273499	76.45	1474	1474	1150	1917	1033	1475	1313.99	4.44	47593	1738	1606	1483	1351	1228	1672	1417	77	442	500	1000	1	1	15393405	177	0.94	0.08	12	21.27	1229.00	13534.00	8450	20221207	-86.39	1150	20231010	0.00	7480	-84.63	20230214	1150	0.00	20231010	8450	-86.39	20221207	1150	0.00	20231010	1.02	N	377460	500	76 억	684015	N	N	N	N
114	20231010	151004	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1220	-255	5	-17.29	3749332628	2809467	65.61	1474	1474	1205	1917	1033	1475	1334.54	4.44	-54805	1738	1606	1483	1351	1228	1672	1417	77	442	500	1000	1	1	15393405	188	0.99	0.09	12	18.25	1229.00	13534.00	8450	20221207	-85.56	1205	20231010	1.24	7480	-83.69	20230214	1205	1.24	20231010	8450	-85.56	20221207	1205	1.24	20231010	1.02	N	377460	500	76 억	684015	N	N	N	N
115	20231010	141011	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1300	-175	5	-11.86	2847787933	2083074	48.65	1474	1474	1300	1917	1033	1475	1367.11	4.44	-107550	1738	1606	1483	1351	1228	1672	1417	77	442	500	1000	1	1	15393405	200	1.06	0.10	12	13.53	1229.00	13534.00	8450	20221207	-84.62	1300	20231010	0.00	7480	-82.62	20230214	1300	0.00	20231010	8450	-84.62	20221207	1300	0.00	20231010	1.02	N	377460	500	76 억	684015	N	N	N	N
116	20231010	131005	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1329	-146	5	-9.90	2345200209	1700853	39.72	1474	1474	1327	1917	1033	1475	1378.84	4.44	-150457	1738	1606	1483	1351	1228	1672	1417	77	442	500	1000	1	1	15393405	205	1.08	0.10	12	11.05	1229.00	13534.00	8450	20221207	-84.27	1327	20231010	0.15	7480	-82.23	20230214	1327	0.15	20231010	8450	-84.27	20221207	1327	0.15	20231010	1.02	N	377460	500	76 억	684015	N	N	N	N
117	20231010	121001	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1350	-125	5	-8.47	2074057547	1498411	34.99	1474	1474	1331	1917	1033	1475	1384.17	4.44	-120346	1738	1606	1483	1351	1228	1672	1417	77	442	500	1000	1	1	15393405	208	1.10	0.10	12	9.73	1229.00	13534.00	8450	20221207	-84.02	1331	20231010	1.43	7480	-81.95	20230214	1331	1.43	20231010	8450	-84.02	20221207	1331	1.43	20231010	1.02	N	377460	500	76 억	684015	N	N	N	N
118	20231010	110943	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1400	-75	5	-5.08	1847833012	1332899	31.13	1474	1474	1331	1917	1033	1475	1386.33	4.44	-124117	1738	1606	1483	1351	1228	1672	1417	77	442	500	1000	1	1	15393405	216	1.14	0.10	12	8.66	1229.00	13534.00	8450	20221207	-83.43	1331	20231010	5.18	7480	-81.28	20230214	1331	5.18	20231010	8450	-83.43	20221207	1331	5.18	20231010	1.02	N	377460	500	76 억	684015	N	N	N	N
119	20231010	100954	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1408	-67	5	-4.54	1334927488	967207	22.59	1474	1474	1331	1917	1033	1475	1380.19	4.44	-154747	1738	1606	1483	1351	1228	1672	1417	77	442	500	1000	1	1	15393405	217	1.15	0.10	12	6.28	1229.00	13534.00	8450	20221207	-83.34	1331	20231010	5.79	7480	-81.18	20230214	1331	5.79	20231010	8450	-83.34	20221207	1331	5.79	20231010	1.02	N	377460	500	76 억	684015	N	N	N	N
120	20231010	090947	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	1380	-95	5	-6.44	480231086	341783	7.98	1474	1474	1362	1917	1033	1475	1405.08	4.44	-46419	1738	1606	1483	1351	1228	1672	1417	77	442	500	1000	1	1	15393405	212	1.12	0.10	12	2.22	1229.00	13534.00	8450	20221207	-83.67	1360	20231006	1.47	7480	-81.55	20230214	1360	1.47	20231006	8450	-83.67	20221207	1360	1.47	20231006	1.02	N	377460	500	76 억	684015	N	N	N	N
121	20231006	160956	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1475	26	2	1.79	6433652859	4234549	86.34	1362	1615	1360	1883	1015	1449	1519.36	1.05	558385	1797	1622	1525	1350	1253	1574	1302	77	434	500	980	1	1	15393405	227	1.20	0.11	12	27.51	1229.00	13534.00	8450	20221207	-82.54	1360	20231006	8.46	7480	-80.28	20230214	1360	8.46	20231006	8450	-82.54	20221207	1360	8.46	20231006	1.05	N	377460	500	76 억	161742	N	N	N	N
122	20231006	150941	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1470	21	2	1.45	6331963575	4165714	84.94	1362	1615	1360	1883	1015	1449	1520.02	1.05	540264	1797	1622	1525	1350	1253	1574	1302	77	434	500	980	1	1	15393405	226	1.20	0.11	12	27.06	1229.00	13534.00	8450	20221207	-82.60	1360	20231006	8.09	7480	-80.35	20230214	1360	8.09	20231006	8450	-82.60	20221207	1360	8.09	20231006	1.05	N	377460	500	76 억	161742	N	N	N	N
123	20231006	140944	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1480	31	2	2.14	6115146432	4018183	81.93	1362	1615	1360	1883	1015	1449	1521.87	1.05	507875	1797	1622	1525	1350	1253	1574	1302	77	434	500	980	1	1	15393405	228	1.20	0.11	12	26.10	1229.00	13534.00	8450	20221207	-82.49	1360	20231006	8.82	7480	-80.21	20230214	1360	8.82	20231006	8450	-82.49	20221207	1360	8.82	20231006	1.05	N	377460	500	76 억	161742	N	N	N	N
124	20231006	130932	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1488	39	2	2.69	5737918858	3764113	76.75	1362	1615	1360	1883	1015	1449	1524.37	1.05	487672	1797	1622	1525	1350	1253	1574	1302	77	434	500	980	1	1	15393405	229	1.21	0.11	12	24.45	1229.00	13534.00	8450	20221207	-82.39	1360	20231006	9.41	7480	-80.11	20230214	1360	9.41	20231006	8450	-82.39	20221207	1360	9.41	20231006	1.05	N	377460	500	76 억	161742	N	N	N	N
125	20231006	120931	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1500	51	2	3.52	5476066841	3588283	73.17	1362	1615	1360	1883	1015	1449	1526.10	1.05	428152	1797	1622	1525	1350	1253	1574	1302	77	434	500	980	1	1	15393405	231	1.22	0.11	12	23.31	1229.00	13534.00	8450	20221207	-82.25	1360	20231006	10.29	7480	-79.95	20230214	1360	10.29	20231006	8450	-82.25	20221207	1360	10.29	20231006	1.05	N	377460	500	76 억	161742	N	N	N	N
126	20231006	110923	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1521	72	2	4.97	4979457966	3258675	66.44	1362	1615	1360	1883	1015	1449	1528.06	1.05	367581	1797	1622	1525	1350	1253	1574	1302	77	434	500	980	1	1	15393405	234	1.24	0.11	12	21.17	1229.00	13534.00	8450	20221207	-82.00	1360	20231006	11.84	7480	-79.67	20230214	1360	11.84	20231006	8450	-82.00	20221207	1360	11.84	20231006	1.05	N	377460	500	76 억	161742	N	N	N	N
127	20231006	100930	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1502	53	2	3.66	1300554004	890150	18.15	1362	1519	1360	1883	1015	1449	1461.05	1.05	214326	1797	1622	1525	1350	1253	1574	1302	77	434	500	980	1	1	15393405	231	1.22	0.11	12	5.78	1229.00	13534.00	8450	20221207	-82.22	1360	20231006	10.44	7480	-79.92	20230214	1360	10.44	20231006	8450	-82.22	20221207	1360	10.44	20231006	1.05	N	377460	500	76 억	161742	N	N	N	N
128	20231006	090923	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	1440	-9	5	-0.62	598526784	418496	8.53	1362	1519	1360	1883	1015	1449	1430.19	1.05	46326	1797	1622	1525	1350	1253	1574	1302	77	434	500	980	1	1	15393405	222	1.17	0.11	12	2.72	1229.00	13534.00	8450	20221207	-82.96	1360	20231006	5.88	7480	-80.75	20230214	1360	5.88	20231006	8450	-82.96	20221207	1360	5.88	20231006	1.05	N	377460	500	76 억	161742	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History