KissMeData/018700/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160332	57	100.00	KOSDAQ		유통	N	N	N	N	N	1573	-16	5	-1.01	63061295	39895	146.13	1589	1612	1566	2065	1113	1589	1580.85	-15302	1607	1597	1583	1573	1559	1591	1567	351	476	1000	1080	1	1	35119757	552	-2.20	0.91	12	0.11	-715.00	1722.00	3685	20221209	-57.31	1500	20231024	4.87	3450	-54.41	20230213	1500	4.87	20231024	3685	-57.31	20221209	1500	4.87	20231024	0.35	N	018700	1000	351 억	N	N	N	N
3	20231031	150337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1572	-17	5	-1.07	52265713	33026	120.97	1589	1612	1566	2065	1113	1589	1582.54	-14976	1607	1597	1583	1573	1559	1591	1567	351	476	1000	1080	1	1	35119757	552	-2.20	0.91	12	0.09	-715.00	1722.00	3685	20221209	-57.34	1500	20231024	4.80	3450	-54.43	20230213	1500	4.80	20231024	3685	-57.34	20221209	1500	4.80	20231024	0.35	N	018700	1000	351 억	N	N	N	N
4	20231031	140339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1575	-14	5	-0.88	48423578	30583	112.02	1589	1612	1566	2065	1113	1589	1583.32	-13778	1607	1597	1583	1573	1559	1591	1567	351	476	1000	1080	1	1	35119757	553	-2.20	0.91	12	0.09	-715.00	1722.00	3685	20221209	-57.26	1500	20231024	5.00	3450	-54.35	20230213	1500	5.00	20231024	3685	-57.26	20221209	1500	5.00	20231024	0.35	N	018700	1000	351 억	N	N	N	N
5	20231031	130337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1576	-13	5	-0.82	46398571	29298	107.31	1589	1612	1566	2065	1113	1589	1583.65	-14210	1607	1597	1583	1573	1559	1591	1567	351	476	1000	1080	1	1	35119757	553	-2.20	0.92	12	0.08	-715.00	1722.00	3685	20221209	-57.23	1500	20231024	5.07	3450	-54.32	20230213	1500	5.07	20231024	3685	-57.23	20221209	1500	5.07	20231024	0.35	N	018700	1000	351 억	N	N	N	N
6	20231031	120332	57	100.00	KOSDAQ		유통	N	N	N	N	N	1582	-7	5	-0.44	24020469	15110	55.35	1589	1612	1582	2065	1113	1589	1589.71	-3415	1607	1597	1583	1573	1559	1591	1567	351	476	1000	1080	1	1	35119757	556	-2.21	0.92	12	0.04	-715.00	1722.00	3685	20221209	-57.07	1500	20231024	5.47	3450	-54.14	20230213	1500	5.47	20231024	3685	-57.07	20221209	1500	5.47	20231024	0.35	N	018700	1000	351 억	N	N	N	N
7	20231031	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	1589	0	3	0.00	19855969	12485	45.73	1589	1612	1583	2065	1113	1589	1590.40	-2544	1607	1597	1583	1573	1559	1591	1567	351	476	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.04	-715.00	1722.00	3685	20221209	-56.88	1500	20231024	5.93	3450	-53.94	20230213	1500	5.93	20231024	3685	-56.88	20221209	1500	5.93	20231024	0.35	N	018700	1000	351 억	N	N	N	N
8	20231031	100339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1590	1	2	0.06	15539446	9765	35.77	1589	1612	1583	2065	1113	1589	1591.37	-1023	1607	1597	1583	1573	1559	1591	1567	351	476	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.03	-715.00	1722.00	3685	20221209	-56.85	1500	20231024	6.00	3450	-53.91	20230213	1500	6.00	20231024	3685	-56.85	20221209	1500	6.00	20231024	0.35	N	018700	1000	351 억	N	N	N	N
9	20231031	090335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1592	3	2	0.19	1101886	693	2.54	1589	1593	1589	2065	1113	1589	1590.27	-37	1607	1597	1583	1573	1559	1591	1567	351	476	1000	1080	1	1	35119757	559	-2.23	0.92	12	0.00	-715.00	1722.00	3685	20221209	-56.80	1500	20231024	6.13	3450	-53.86	20230213	1500	6.13	20231024	3685	-56.80	20221209	1500	6.13	20231024	0.35	N	018700	1000	351 억	N	N	N	N
10	20231030	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1589	0	3	0.00	42943601	27183	34.96	1590	1593	1569	2065	1113	1589	1579.80	3795	1662	1625	1583	1546	1504	1644	1565	351	476	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.08	-715.00	1722.00	3685	20221209	-56.88	1500	20231024	5.93	3450	-53.94	20230213	1500	5.93	20231024	3685	-56.88	20221209	1500	5.93	20231024	0.36	N	018700	1000	351 억	N	N	N	N
11	20231030	150327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1589	0	3	0.00	38284553	24251	31.19	1590	1593	1569	2065	1113	1589	1578.68	3980	1662	1625	1583	1546	1504	1644	1565	351	476	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.07	-715.00	1722.00	3685	20221209	-56.88	1500	20231024	5.93	3450	-53.94	20230213	1500	5.93	20231024	3685	-56.88	20221209	1500	5.93	20231024	0.36	N	018700	1000	351 억	N	N	N	N
12	20231030	140328	57	100.00	KOSDAQ		유통	N	N	N	N	N	1586	-3	5	-0.19	34160980	21654	27.85	1590	1591	1569	2065	1113	1589	1577.58	3291	1662	1625	1583	1546	1504	1644	1565	351	476	1000	1080	1	1	35119757	557	-2.22	0.92	12	0.06	-715.00	1722.00	3685	20221209	-56.96	1500	20231024	5.73	3450	-54.03	20230213	1500	5.73	20231024	3685	-56.96	20221209	1500	5.73	20231024	0.36	N	018700	1000	351 억	N	N	N	N
13	20231030	130327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1585	-4	5	-0.25	32409215	20549	26.43	1590	1591	1569	2065	1113	1589	1577.17	3164	1662	1625	1583	1546	1504	1644	1565	351	476	1000	1080	1	1	35119757	557	-2.22	0.92	12	0.06	-715.00	1722.00	3685	20221209	-56.99	1500	20231024	5.67	3450	-54.06	20230213	1500	5.67	20231024	3685	-56.99	20221209	1500	5.67	20231024	0.36	N	018700	1000	351 억	N	N	N	N
14	20231030	120323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1577	-12	5	-0.76	31669139	20081	25.83	1590	1591	1569	2065	1113	1589	1577.07	3161	1662	1625	1583	1546	1504	1644	1565	351	476	1000	1080	1	1	35119757	554	-2.21	0.92	12	0.06	-715.00	1722.00	3685	20221209	-57.20	1500	20231024	5.13	3450	-54.29	20230213	1500	5.13	20231024	3685	-57.20	20221209	1500	5.13	20231024	0.36	N	018700	1000	351 억	N	N	N	N
15	20231030	110324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1591	2	2	0.13	22828812	14485	18.63	1590	1591	1569	2065	1113	1589	1576.03	1681	1662	1625	1583	1546	1504	1644	1565	351	476	1000	1080	1	1	35119757	559	-2.23	0.92	12	0.04	-715.00	1722.00	3685	20221209	-56.82	1500	20231024	6.07	3450	-53.88	20230213	1500	6.07	20231024	3685	-56.82	20221209	1500	6.07	20231024	0.36	N	018700	1000	351 억	N	N	N	N
16	20231030	100325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1573	-16	5	-1.01	19171520	12173	15.66	1590	1590	1569	2065	1113	1589	1574.92	1530	1662	1625	1583	1546	1504	1644	1565	351	476	1000	1080	1	1	35119757	552	-2.20	0.91	12	0.03	-715.00	1722.00	3685	20221209	-57.31	1500	20231024	4.87	3450	-54.41	20230213	1500	4.87	20231024	3685	-57.31	20221209	1500	4.87	20231024	0.36	N	018700	1000	351 억	N	N	N	N
17	20231030	090322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1590	1	2	0.06	691650	435	0.56	1590	1590	1590	2065	1113	1589	1590.00	-110	1662	1625	1583	1546	1504	1644	1565	351	476	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.00	-715.00	1722.00	3685	20221209	-56.85	1500	20231024	6.00	3450	-53.91	20230213	1500	6.00	20231024	3685	-56.85	20221209	1500	6.00	20231024	0.36	N	018700	1000	351 억	N	N	N	N
18	20231027	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1589	-2	5	-0.13	120887360	76952	98.10	1560	1620	1541	2065	1114	1591	1570.67	-4391	1709	1649	1615	1555	1521	1633	1539	351	474	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.22	-715.00	1722.00	3685	20221209	-56.88	1500	20231024	5.93	3450	-53.94	20230213	1500	5.93	20231024	3685	-56.88	20221209	1500	5.93	20231024	0.36	N	018700	1000	351 억	N	N	N	N
19	20231027	150324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1590	-1	5	-0.06	114828513	73135	93.23	1560	1620	1541	2065	1114	1591	1570.09	-4429	1709	1649	1615	1555	1521	1633	1539	351	474	1000	1080	1	1	35119757	558	-2.22	0.92	12	0.21	-715.00	1722.00	3685	20221209	-56.85	1500	20231024	6.00	3450	-53.91	20230213	1500	6.00	20231024	3685	-56.85	20221209	1500	6.00	20231024	0.36	N	018700	1000	351 억	N	N	N	N
20	20231027	140323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1585	-6	5	-0.38	107694744	68636	87.50	1560	1620	1541	2065	1114	1591	1569.07	-4528	1709	1649	1615	1555	1521	1633	1539	351	474	1000	1080	1	1	35119757	557	-2.22	0.92	12	0.20	-715.00	1722.00	3685	20221209	-56.99	1500	20231024	5.67	3450	-54.06	20230213	1500	5.67	20231024	3685	-56.99	20221209	1500	5.67	20231024	0.36	N	018700	1000	351 억	N	N	N	N
21	20231027	130321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1585	-6	5	-0.38	106529226	67900	86.56	1560	1620	1541	2065	1114	1591	1568.91	-4079	1709	1649	1615	1555	1521	1633	1539	351	474	1000	1080	1	1	35119757	557	-2.22	0.92	12	0.19	-715.00	1722.00	3685	20221209	-56.99	1500	20231024	5.67	3450	-54.06	20230213	1500	5.67	20231024	3685	-56.99	20221209	1500	5.67	20231024	0.36	N	018700	1000	351 억	N	N	N	N
22	20231027	120325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1603	12	2	0.75	98426926	62815	80.08	1560	1620	1541	2065	1114	1591	1566.93	-2872	1709	1649	1615	1555	1521	1633	1539	351	474	1000	1080	1	1	35119757	563	-2.24	0.93	12	0.18	-715.00	1722.00	3685	20221209	-56.50	1500	20231024	6.87	3450	-53.54	20230213	1500	6.87	20231024	3685	-56.50	20221209	1500	6.87	20231024	0.36	N	018700	1000	351 억	N	N	N	N
23	20231027	110327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1610	19	2	1.19	94099203	60122	76.64	1560	1620	1541	2065	1114	1591	1565.14	-1850	1709	1649	1615	1555	1521	1633	1539	351	474	1000	1080	1	1	35119757	565	-2.25	0.93	12	0.17	-715.00	1722.00	3685	20221209	-56.31	1500	20231024	7.33	3450	-53.33	20230213	1500	7.33	20231024	3685	-56.31	20221209	1500	7.33	20231024	0.36	N	018700	1000	351 억	N	N	N	N
24	20231027	100324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1580	-11	5	-0.69	77527965	49724	63.39	1560	1590	1541	2065	1114	1591	1559.17	-2915	1709	1649	1615	1555	1521	1633	1539	351	474	1000	1080	1	1	35119757	555	-2.21	0.92	12	0.14	-715.00	1722.00	3685	20221209	-57.12	1500	20231024	5.33	3450	-54.20	20230213	1500	5.33	20231024	3685	-57.12	20221209	1500	5.33	20231024	0.36	N	018700	1000	351 억	N	N	N	N
25	20231027	090321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1563	-28	5	-1.76	39967604	25602	32.64	1560	1577	1560	2065	1114	1591	1561.11	525	1709	1649	1615	1555	1521	1633	1539	351	474	1000	1080	1	1	35119757	549	-2.19	0.91	12	0.07	-715.00	1722.00	3685	20221209	-57.58	1500	20231024	4.20	3450	-54.70	20230213	1500	4.20	20231024	3685	-57.58	20221209	1500	4.20	20231024	0.36	N	018700	1000	351 억	N	N	N	N
26	20231026	160319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1591	-53	5	-3.22	125476426	78413	46.14	1644	1675	1581	2135	1151	1644	1600.20	-26495	1772	1708	1666	1602	1560	1687	1581	351	491	1000	1110	1	1	35119757	559	-2.23	0.92	12	0.22	-715.00	1722.00	3685	20221209	-56.82	1500	20231024	6.07	3450	-53.88	20230213	1500	6.07	20231024	3685	-56.82	20221209	1500	6.07	20231024	0.36	N	018700	1000	351 억	N	N	N	N
27	20231026	150319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1594	-50	5	-3.04	110357198	68936	40.56	1644	1675	1581	2135	1151	1644	1600.86	-24921	1772	1708	1666	1602	1560	1687	1581	351	491	1000	1110	1	1	35119757	560	-2.23	0.93	12	0.20	-715.00	1722.00	3685	20221209	-56.74	1500	20231024	6.27	3450	-53.80	20230213	1500	6.27	20231024	3685	-56.74	20221209	1500	6.27	20231024	0.36	N	018700	1000	351 억	N	N	N	N
28	20231026	140321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1600	-44	5	-2.68	93265457	58217	34.25	1644	1675	1581	2135	1151	1644	1602.03	-21949	1772	1708	1666	1602	1560	1687	1581	351	491	1000	1110	1	1	35119757	562	-2.24	0.93	12	0.17	-715.00	1722.00	3685	20221209	-56.58	1500	20231024	6.67	3450	-53.62	20230213	1500	6.67	20231024	3685	-56.58	20221209	1500	6.67	20231024	0.36	N	018700	1000	351 억	N	N	N	N
29	20231026	130319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1601	-43	5	-2.62	90628797	56566	33.28	1644	1675	1581	2135	1151	1644	1602.18	-21405	1772	1708	1666	1602	1560	1687	1581	351	491	1000	1110	1	1	35119757	562	-2.24	0.93	12	0.16	-715.00	1722.00	3685	20221209	-56.55	1500	20231024	6.73	3450	-53.59	20230213	1500	6.73	20231024	3685	-56.55	20221209	1500	6.73	20231024	0.36	N	018700	1000	351 억	N	N	N	N
30	20231026	120319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1590	-54	5	-3.28	74657184	46505	27.36	1644	1675	1581	2135	1151	1644	1605.36	-19371	1772	1708	1666	1602	1560	1687	1581	351	491	1000	1110	1	1	35119757	558	-2.22	0.92	12	0.13	-715.00	1722.00	3685	20221209	-56.85	1500	20231024	6.00	3450	-53.91	20230213	1500	6.00	20231024	3685	-56.85	20221209	1500	6.00	20231024	0.36	N	018700	1000	351 억	N	N	N	N
31	20231026	110322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1600	-44	5	-2.68	71972213	44820	26.37	1644	1675	1581	2135	1151	1644	1605.81	-19089	1772	1708	1666	1602	1560	1687	1581	351	491	1000	1110	1	1	35119757	562	-2.24	0.93	12	0.13	-715.00	1722.00	3685	20221209	-56.58	1500	20231024	6.67	3450	-53.62	20230213	1500	6.67	20231024	3685	-56.58	20221209	1500	6.67	20231024	0.36	N	018700	1000	351 억	N	N	N	N
32	20231026	100322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1598	-46	5	-2.80	52891152	32834	19.32	1644	1675	1581	2135	1151	1644	1610.87	-14145	1772	1708	1666	1602	1560	1687	1581	351	491	1000	1110	1	1	35119757	561	-2.23	0.93	12	0.09	-715.00	1722.00	3685	20221209	-56.64	1500	20231024	6.53	3450	-53.68	20230213	1500	6.53	20231024	3685	-56.64	20221209	1500	6.53	20231024	0.36	N	018700	1000	351 억	N	N	N	N
33	20231026	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1636	-8	5	-0.49	6661031	4051	2.38	1644	1675	1636	2135	1151	1644	1644.29	-1567	1772	1708	1666	1602	1560	1687	1581	351	491	1000	1110	1	1	35119757	575	-2.29	0.95	12	0.01	-715.00	1722.00	3685	20221209	-55.60	1500	20231024	9.07	3450	-52.58	20230213	1500	9.07	20231024	3685	-55.60	20221209	1500	9.07	20231024	0.36	N	018700	1000	351 억	N	N	N	N
34	20231025	160321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1644	-5	5	-0.30	281724776	169839	10.98	1730	1730	1624	2140	1155	1649	1658.78	35396	2208	1928	1714	1434	1220	2068	1574	351	491	1000	1120	1	1	35119757	577	-2.30	0.95	12	0.48	-715.00	1722.00	3685	20221209	-55.39	1500	20231024	9.60	3450	-52.35	20230213	1500	9.60	20231024	3685	-55.39	20221209	1500	9.60	20231024	0.36	N	018700	1000	351 억	N	N	N	N
35	20231025	150321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1657	8	2	0.49	246840238	148705	9.61	1730	1730	1624	2140	1155	1649	1659.93	24500	2208	1928	1714	1434	1220	2068	1574	351	491	1000	1120	1	1	35119757	582	-2.32	0.96	12	0.42	-715.00	1722.00	3685	20221209	-55.03	1500	20231024	10.47	3450	-51.97	20230213	1500	10.47	20231024	3685	-55.03	20221209	1500	10.47	20231024	0.36	N	018700	1000	351 억	N	N	N	N
36	20231025	140318	57	100.00	KOSDAQ		유통	N	N	N	N	N	1663	14	2	0.85	220311206	132770	8.58	1730	1730	1624	2140	1155	1649	1659.34	16910	2208	1928	1714	1434	1220	2068	1574	351	491	1000	1120	1	1	35119757	584	-2.33	0.97	12	0.38	-715.00	1722.00	3685	20221209	-54.87	1500	20231024	10.87	3450	-51.80	20230213	1500	10.87	20231024	3685	-54.87	20221209	1500	10.87	20231024	0.36	N	018700	1000	351 억	N	N	N	N
37	20231025	130320	57	100.00	KOSDAQ		유통	N	N	N	N	N	1654	5	2	0.30	206245813	124263	8.03	1730	1730	1624	2140	1155	1649	1659.75	11278	2208	1928	1714	1434	1220	2068	1574	351	491	1000	1120	1	1	35119757	581	-2.31	0.96	12	0.35	-715.00	1722.00	3685	20221209	-55.12	1500	20231024	10.27	3450	-52.06	20230213	1500	10.27	20231024	3685	-55.12	20221209	1500	10.27	20231024	0.36	N	018700	1000	351 억	N	N	N	N
38	20231025	120319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1653	4	2	0.24	202595693	122049	7.89	1730	1730	1624	2140	1155	1649	1659.95	9950	2208	1928	1714	1434	1220	2068	1574	351	491	1000	1120	1	1	35119757	581	-2.31	0.96	12	0.35	-715.00	1722.00	3685	20221209	-55.14	1500	20231024	10.20	3450	-52.09	20230213	1500	10.20	20231024	3685	-55.14	20221209	1500	10.20	20231024	0.36	N	018700	1000	351 억	N	N	N	N
39	20231025	110319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1667	18	2	1.09	192446150	115939	7.50	1730	1730	1624	2140	1155	1649	1659.89	9473	2208	1928	1714	1434	1220	2068	1574	351	491	1000	1120	1	1	35119757	585	-2.33	0.97	12	0.33	-715.00	1722.00	3685	20221209	-54.76	1500	20231024	11.13	3450	-51.68	20230213	1500	11.13	20231024	3685	-54.76	20221209	1500	11.13	20231024	0.36	N	018700	1000	351 억	N	N	N	N
40	20231025	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	-19	5	-1.15	155820146	93823	6.07	1730	1730	1624	2140	1155	1649	1660.79	2448	2208	1928	1714	1434	1220	2068	1574	351	491	1000	1120	1	1	35119757	572	-2.28	0.95	12	0.27	-715.00	1722.00	3685	20221209	-55.77	1500	20231024	8.67	3450	-52.75	20230213	1500	8.67	20231024	3685	-55.77	20221209	1500	8.67	20231024	0.36	N	018700	1000	351 억	N	N	N	N
41	20231025	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	51	2	3.09	46388460	27259	1.76	1730	1730	1666	2140	1155	1649	1701.77	-18996	2208	1928	1714	1434	1220	2068	1574	351	491	1000	1120	1	1	35119757	597	-2.38	0.99	12	0.08	-715.00	1722.00	3685	20221209	-53.87	1500	20231024	13.33	3450	-50.72	20230213	1500	13.33	20231024	3685	-53.87	20221209	1500	13.33	20231024	0.36	N	018700	1000	351 억	N	N	N	N
42	20231024	160313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1649	84	2	5.37	2740943678	1544367	3652.63	1556	1994	1500	2030	1096	1565	1774.81	-1693	1638	1601	1583	1546	1528	1592	1537	351	465	1000	1060	1	1	35119757	579	-2.31	0.96	12	4.40	-715.00	1722.00	3685	20221209	-55.25	1500	20231024	9.93	3450	-52.20	20230213	1500	9.93	20231024	3685	-55.25	20221209	1500	9.93	20231024	0.36	N	018700	1000	351 억	N	N	N	N
43	20231024	150318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1617	52	2	3.32	2697320282	1517713	3589.59	1556	1994	1500	2030	1096	1565	1777.23	-5865	1638	1601	1583	1546	1528	1592	1537	351	465	1000	1060	1	1	35119757	568	-2.26	0.94	12	4.32	-715.00	1722.00	3685	20221209	-56.12	1500	20231024	7.80	3450	-53.13	20230213	1500	7.80	20231024	3685	-56.12	20221209	1500	7.80	20231024	0.36	N	018700	1000	351 억	N	N	N	N
44	20231024	140313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1630	65	2	4.15	2655271158	1491747	3528.17	1556	1994	1500	2030	1096	1565	1779.97	-20284	1638	1601	1583	1546	1528	1592	1537	351	465	1000	1060	1	1	35119757	572	-2.28	0.95	12	4.25	-715.00	1722.00	3685	20221209	-55.77	1500	20231024	8.67	3450	-52.75	20230213	1500	8.67	20231024	3685	-55.77	20221209	1500	8.67	20231024	0.36	N	018700	1000	351 억	N	N	N	N
45	20231024	130317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1602	37	2	2.36	2608910506	1462993	3460.17	1556	1994	1500	2030	1096	1565	1783.27	-29533	1638	1601	1583	1546	1528	1592	1537	351	465	1000	1060	1	1	35119757	563	-2.24	0.93	12	4.17	-715.00	1722.00	3685	20221209	-56.53	1500	20231024	6.80	3450	-53.57	20230213	1500	6.80	20231024	3685	-56.53	20221209	1500	6.80	20231024	0.36	N	018700	1000	351 억	N	N	N	N
46	20231024	120321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1607	42	2	2.68	2549027615	1425639	3371.82	1556	1994	1500	2030	1096	1565	1787.99	-31705	1638	1601	1583	1546	1528	1592	1537	351	465	1000	1060	1	1	35119757	564	-2.25	0.93	12	4.06	-715.00	1722.00	3685	20221209	-56.39	1500	20231024	7.13	3450	-53.42	20230213	1500	7.13	20231024	3685	-56.39	20221209	1500	7.13	20231024	0.36	N	018700	1000	351 억	N	N	N	N
47	20231024	110316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1612	47	2	3.00	2431942524	1352796	3199.54	1556	1994	1500	2030	1096	1565	1797.72	-40895	1638	1601	1583	1546	1528	1592	1537	351	465	1000	1060	1	1	35119757	566	-2.25	0.94	12	3.85	-715.00	1722.00	3685	20221209	-56.26	1500	20231024	7.47	3450	-53.28	20230213	1500	7.47	20231024	3685	-56.26	20221209	1500	7.47	20231024	0.36	N	018700	1000	351 억	N	N	N	N
48	20231024	100314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1711	146	2	9.33	203154228	124574	294.63	1556	1711	1500	2030	1096	1565	1630.79	16910	1638	1601	1583	1546	1528	1592	1537	351	465	1000	1060	1	1	35119757	601	-2.39	0.99	12	0.35	-715.00	1722.00	3685	20221209	-53.57	1500	20231024	14.07	3450	-50.41	20230213	1500	14.07	20231024	3685	-53.57	20221209	1500	14.07	20231024	0.36	N	018700	1000	351 억	Y	N	N	N
49	20231024	090316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1580	15	2	0.96	11973429	7733	18.29	1556	1581	1500	2030	1096	1565	1548.35	238	1638	1601	1583	1546	1528	1592	1537	351	465	1000	1060	1	1	35119757	555	-2.21	0.92	12	0.02	-715.00	1722.00	3685	20221209	-57.12	1500	20231024	5.33	3450	-54.20	20230213	1500	5.33	20231024	3685	-57.12	20221209	1500	5.33	20231024	0.36	N	018700	1000	351 억	N	N	N	N
50	20231023	160312	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1565	-53	5	-3.28	67740557	42241	53.25	1601	1620	1565	2100	1133	1618	1603.67	-13632	1660	1638	1628	1606	1596	1634	1602	351	482	1000	1100	1	1	35119757	550	-2.19	0.91	12	0.12	-715.00	1722.00	3685	20221209	-57.53	1565	20231023	0.00	3450	-54.64	20230213	1565	0.00	20231023	3685	-57.53	20221209	1565	0.00	20231023	0.36	N	018700	1000	351 억	N	N	N	N
51	20231023	150311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1580	-38	5	-2.35	60852483	37863	47.74	1601	1620	1580	2100	1133	1618	1607.18	-12890	1660	1638	1628	1606	1596	1634	1602	351	482	1000	1100	1	1	35119757	555	-2.21	0.92	12	0.11	-715.00	1722.00	3685	20221209	-57.12	1580	20231023	0.00	3450	-54.20	20230213	1580	0.00	20231023	3685	-57.12	20221209	1580	0.00	20231023	0.36	N	018700	1000	351 억	N	N	N	N
52	20231023	140314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1608	-10	5	-0.62	36279932	22527	28.40	1601	1620	1601	2100	1133	1618	1610.51	-4696	1660	1638	1628	1606	1596	1634	1602	351	482	1000	1100	1	1	35119757	565	-2.25	0.93	12	0.06	-715.00	1722.00	3685	20221209	-56.36	1601	20231023	0.44	3450	-53.39	20230213	1601	0.44	20231023	3685	-56.36	20221209	1601	0.44	20231023	0.36	N	018700	1000	351 억	N	N	N	N
53	20231023	130313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1612	-6	5	-0.37	18826172	11694	14.74	1601	1620	1601	2100	1133	1618	1609.90	-1545	1660	1638	1628	1606	1596	1634	1602	351	482	1000	1100	1	1	35119757	566	-2.25	0.94	12	0.03	-715.00	1722.00	3685	20221209	-56.26	1601	20231023	0.69	3450	-53.28	20230213	1601	0.69	20231023	3685	-56.26	20221209	1601	0.69	20231023	0.36	N	018700	1000	351 억	N	N	N	N
54	20231023	120311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1611	-7	5	-0.43	16241143	10089	12.72	1601	1620	1601	2100	1133	1618	1609.79	-992	1660	1638	1628	1606	1596	1634	1602	351	482	1000	1100	1	1	35119757	566	-2.25	0.94	12	0.03	-715.00	1722.00	3685	20221209	-56.28	1601	20231023	0.62	3450	-53.30	20230213	1601	0.62	20231023	3685	-56.28	20221209	1601	0.62	20231023	0.36	N	018700	1000	351 억	N	N	N	N
55	20231023	110312	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1619	1	2	0.06	15173075	9427	11.88	1601	1620	1601	2100	1133	1618	1609.53	-768	1660	1638	1628	1606	1596	1634	1602	351	482	1000	1100	1	1	35119757	569	-2.26	0.94	12	0.03	-715.00	1722.00	3685	20221209	-56.07	1601	20231023	1.12	3450	-53.07	20230213	1601	1.12	20231023	3685	-56.07	20221209	1601	1.12	20231023	0.36	N	018700	1000	351 억	N	N	N	N
56	20231023	100310	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1607	-11	5	-0.68	11309115	7035	8.87	1601	1619	1601	2100	1133	1618	1607.55	46	1660	1638	1628	1606	1596	1634	1602	351	482	1000	1100	1	1	35119757	564	-2.25	0.93	12	0.02	-715.00	1722.00	3685	20221209	-56.39	1601	20231023	0.37	3450	-53.42	20230213	1601	0.37	20231023	3685	-56.39	20221209	1601	0.37	20231023	0.36	N	018700	1000	351 억	N	N	N	N
57	20231023	090315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1615	-3	5	-0.19	1231449	769	0.97	1601	1615	1601	2100	1133	1618	1601.36	0	1660	1638	1628	1606	1596	1634	1602	351	482	1000	1100	1	1	35119757	567	-2.26	0.94	12	0.00	-715.00	1722.00	3685	20221209	-56.17	1601	20231023	0.87	3450	-53.19	20230213	1601	0.87	20231023	3685	-56.17	20221209	1601	0.87	20231023	0.36	N	018700	1000	351 억	N	N	N	N
58	20231020	160312	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1618	-26	5	-1.58	127889788	78650	180.08	1644	1650	1618	2135	1151	1644	1626.06	-15724	1729	1686	1653	1610	1577	1670	1594	351	491	1000	1110	1	1	35119757	568	-2.26	0.94	12	0.22	-715.00	1722.00	3685	20221209	-56.09	1618	20231020	0.00	3450	-53.10	20230213	1618	0.00	20231020	3685	-56.09	20221209	1618	0.00	20231020	0.38	N	018700	1000	351 억	N	N	N	N
59	20231020	150311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1622	-22	5	-1.34	117716277	72367	165.69	1644	1650	1619	2135	1151	1644	1626.66	-15007	1729	1686	1653	1610	1577	1670	1594	351	491	1000	1110	1	1	35119757	570	-2.27	0.94	12	0.21	-715.00	1722.00	3685	20221209	-55.98	1619	20231020	0.19	3450	-52.99	20230213	1619	0.19	20231020	3685	-55.98	20221209	1619	0.19	20231020	0.38	N	018700	1000	351 억	N	N	N	N
60	20231020	140313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1640	-4	5	-0.24	111700745	68671	157.23	1644	1650	1619	2135	1151	1644	1626.61	-14196	1729	1686	1653	1610	1577	1670	1594	351	491	1000	1110	1	1	35119757	576	-2.29	0.95	12	0.20	-715.00	1722.00	3685	20221209	-55.50	1619	20231020	1.30	3450	-52.46	20230213	1619	1.30	20231020	3685	-55.50	20221209	1619	1.30	20231020	0.38	N	018700	1000	351 억	N	N	N	N
61	20231020	130305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1625	-19	5	-1.16	103246433	63472	145.32	1644	1650	1619	2135	1151	1644	1626.65	-14215	1729	1686	1653	1610	1577	1670	1594	351	491	1000	1110	1	1	35119757	571	-2.27	0.94	12	0.18	-715.00	1722.00	3685	20221209	-55.90	1619	20231020	0.37	3450	-52.90	20230213	1619	0.37	20231020	3685	-55.90	20221209	1619	0.37	20231020	0.38	N	018700	1000	351 억	N	N	N	N
62	20231020	120309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1624	-20	5	-1.22	98924416	60811	139.23	1644	1650	1619	2135	1151	1644	1626.75	-14502	1729	1686	1653	1610	1577	1670	1594	351	491	1000	1110	1	1	35119757	570	-2.27	0.94	12	0.17	-715.00	1722.00	3685	20221209	-55.93	1619	20231020	0.31	3450	-52.93	20230213	1619	0.31	20231020	3685	-55.93	20221209	1619	0.31	20231020	0.38	N	018700	1000	351 억	N	N	N	N
63	20231020	110311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1632	-12	5	-0.73	80579865	49504	113.34	1644	1650	1620	2135	1151	1644	1627.74	-11326	1729	1686	1653	1610	1577	1670	1594	351	491	1000	1110	1	1	35119757	573	-2.28	0.95	12	0.14	-715.00	1722.00	3685	20221209	-55.71	1620	20231020	0.74	3450	-52.70	20230213	1620	0.74	20231020	3685	-55.71	20221209	1620	0.74	20231020	0.38	N	018700	1000	351 억	N	N	N	N
64	20231020	100309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1622	-22	5	-1.34	53077986	32556	74.54	1644	1650	1620	2135	1151	1644	1630.36	-5590	1729	1686	1653	1610	1577	1670	1594	351	491	1000	1110	1	1	35119757	570	-2.27	0.94	12	0.09	-715.00	1722.00	3685	20221209	-55.98	1620	20231020	0.12	3450	-52.99	20230213	1620	0.12	20231020	3685	-55.98	20221209	1620	0.12	20231020	0.38	N	018700	1000	351 억	N	N	N	N
65	20231020	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1644	0	3	0.00	4948440	3010	6.89	1644	1644	1644	2135	1151	1644	1644.00	-78	1729	1686	1653	1610	1577	1670	1594	351	491	1000	1110	1	1	35119757	577	-2.30	0.95	12	0.01	-715.00	1722.00	3685	20221209	-55.39	1620	20231019	1.48	3450	-52.35	20230213	1620	1.48	20231019	3685	-55.39	20221209	1620	1.48	20231019	0.38	N	018700	1000	351 억	N	N	N	N
66	20231019	160309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1644	-52	5	-3.07	71020262	43034	75.95	1696	1696	1620	2200	1188	1696	1650.33	-2045	1784	1739	1715	1670	1646	1728	1659	351	504	1000	1150	1	1	35119757	577	-2.30	0.95	12	0.12	-715.00	1722.00	3685	20221209	-55.39	1620	20231019	1.48	3450	-52.35	20230213	1620	1.48	20231019	3685	-55.39	20221209	1620	1.48	20231019	0.38	N	018700	1000	351 억	N	N	N	N
67	20231019	150308	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1652	-44	5	-2.59	69414048	42059	74.23	1696	1696	1620	2200	1188	1696	1650.40	-1681	1784	1739	1715	1670	1646	1728	1659	351	504	1000	1150	1	1	35119757	580	-2.31	0.96	12	0.12	-715.00	1722.00	3685	20221209	-55.17	1620	20231019	1.98	3450	-52.12	20230213	1620	1.98	20231019	3685	-55.17	20221209	1620	1.98	20231019	0.38	N	018700	1000	351 억	N	N	N	N
68	20231019	140309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1650	-46	5	-2.71	63741760	38623	68.17	1696	1696	1620	2200	1188	1696	1650.36	-1225	1784	1739	1715	1670	1646	1728	1659	351	504	1000	1150	1	1	35119757	579	-2.31	0.96	12	0.11	-715.00	1722.00	3685	20221209	-55.22	1620	20231019	1.85	3450	-52.17	20230213	1620	1.85	20231019	3685	-55.22	20221209	1620	1.85	20231019	0.38	N	018700	1000	351 억	N	N	N	N
69	20231019	130307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1659	-37	5	-2.18	61618971	37340	65.90	1696	1696	1620	2200	1188	1696	1650.21	-992	1784	1739	1715	1670	1646	1728	1659	351	504	1000	1150	1	1	35119757	583	-2.32	0.96	12	0.11	-715.00	1722.00	3685	20221209	-54.98	1620	20231019	2.41	3450	-51.91	20230213	1620	2.41	20231019	3685	-54.98	20221209	1620	2.41	20231019	0.38	N	018700	1000	351 억	N	N	N	N
70	20231019	120308	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1653	-43	5	-2.54	41610962	25187	44.45	1696	1696	1620	2200	1188	1696	1652.08	-2655	1784	1739	1715	1670	1646	1728	1659	351	504	1000	1150	1	1	35119757	581	-2.31	0.96	12	0.07	-715.00	1722.00	3685	20221209	-55.14	1620	20231019	2.04	3450	-52.09	20230213	1620	2.04	20231019	3685	-55.14	20221209	1620	2.04	20231019	0.38	N	018700	1000	351 억	N	N	N	N
71	20231019	110309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1657	-39	5	-2.30	33475904	20263	35.76	1696	1696	1620	2200	1188	1696	1652.07	-1965	1784	1739	1715	1670	1646	1728	1659	351	504	1000	1150	1	1	35119757	582	-2.32	0.96	12	0.06	-715.00	1722.00	3685	20221209	-55.03	1620	20231019	2.28	3450	-51.97	20230213	1620	2.28	20231019	3685	-55.03	20221209	1620	2.28	20231019	0.38	N	018700	1000	351 억	N	N	N	N
72	20231019	100307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1653	-43	5	-2.54	25358768	15354	27.10	1696	1696	1620	2200	1188	1696	1651.61	-2666	1784	1739	1715	1670	1646	1728	1659	351	504	1000	1150	1	1	35119757	581	-2.31	0.96	12	0.04	-715.00	1722.00	3685	20221209	-55.14	1620	20231019	2.04	3450	-52.09	20230213	1620	2.04	20231019	3685	-55.14	20221209	1620	2.04	20231019	0.38	N	018700	1000	351 억	N	N	N	N
73	20231019	090309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1656	-40	5	-2.36	5224218	3113	5.49	1696	1696	1656	2200	1188	1696	1678.19	-1973	1784	1739	1715	1670	1646	1728	1659	351	504	1000	1150	1	1	35119757	582	-2.32	0.96	12	0.01	-715.00	1722.00	3685	20221209	-55.06	1630	20230726	1.60	3450	-52.00	20230213	1630	1.60	20230726	3685	-55.06	20221209	1630	1.60	20230726	0.38	N	018700	1000	351 억	N	N	N	N
74	20231018	160309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1696	-49	5	-2.81	96665645	56492	204.70	1745	1760	1691	2265	1222	1745	1711.22	-25912	1800	1772	1751	1723	1702	1786	1737	351	520	1000	1180	1	1	35119757	596	-2.37	0.98	12	0.16	-715.00	1722.00	3685	20221209	-53.98	1630	20230726	4.05	3450	-50.84	20230213	1630	4.05	20230726	3685	-53.98	20221209	1630	4.05	20230726	0.38	N	018700	1000	351 억	N	N	N	N
75	20231018	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	-50	5	-2.87	89652242	52350	189.69	1745	1760	1691	2265	1222	1745	1712.55	-24882	1800	1772	1751	1723	1702	1786	1737	351	520	1000	1180	1	1	35119757	595	-2.37	0.98	12	0.15	-715.00	1722.00	3685	20221209	-54.00	1630	20230726	3.99	3450	-50.87	20230213	1630	3.99	20230726	3685	-54.00	20221209	1630	3.99	20230726	0.38	N	018700	1000	351 억	N	N	N	N
76	20231018	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	-54	5	-3.09	82736381	48267	174.90	1745	1760	1691	2265	1222	1745	1714.14	-24221	1800	1772	1751	1723	1702	1786	1737	351	520	1000	1180	1	1	35119757	594	-2.37	0.98	12	0.14	-715.00	1722.00	3685	20221209	-54.11	1630	20230726	3.74	3450	-50.99	20230213	1630	3.74	20230726	3685	-54.11	20221209	1630	3.74	20230726	0.38	N	018700	1000	351 억	N	N	N	N
77	20231018	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	-46	5	-2.64	70178506	40853	148.03	1745	1760	1695	2265	1222	1745	1717.83	-21771	1800	1772	1751	1723	1702	1786	1737	351	520	1000	1180	1	1	35119757	597	-2.38	0.99	12	0.12	-715.00	1722.00	3685	20221209	-53.89	1630	20230726	4.23	3450	-50.75	20230213	1630	4.23	20230726	3685	-53.89	20221209	1630	4.23	20230726	0.38	N	018700	1000	351 억	N	N	N	N
78	20231018	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-45	5	-2.58	59175804	34377	124.57	1745	1760	1700	2265	1222	1745	1721.38	-18778	1800	1772	1751	1723	1702	1786	1737	351	520	1000	1180	1	1	35119757	597	-2.38	0.99	12	0.10	-715.00	1722.00	3685	20221209	-53.87	1630	20230726	4.29	3450	-50.72	20230213	1630	4.29	20230726	3685	-53.87	20221209	1630	4.29	20230726	0.38	N	018700	1000	351 억	N	N	N	N
79	20231018	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1715	-30	5	-1.72	39835924	23034	83.47	1745	1760	1715	2265	1222	1745	1729.44	-15611	1800	1772	1751	1723	1702	1786	1737	351	520	1000	1180	1	1	35119757	602	-2.40	1.00	12	0.07	-715.00	1722.00	3685	20221209	-53.46	1630	20230726	5.21	3450	-50.29	20230213	1630	5.21	20230726	3685	-53.46	20221209	1630	5.21	20230726	0.38	N	018700	1000	351 억	N	N	N	N
80	20231018	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1726	-19	5	-1.09	21519392	12375	44.84	1745	1760	1726	2265	1222	1745	1738.94	-8324	1800	1772	1751	1723	1702	1786	1737	351	520	1000	1180	1	1	35119757	606	-2.41	1.00	12	0.04	-715.00	1722.00	3685	20221209	-53.16	1630	20230726	5.89	3450	-49.97	20230213	1630	5.89	20230726	3685	-53.16	20221209	1630	5.89	20230726	0.38	N	018700	1000	351 억	N	N	N	N
81	20231018	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1745	0	3	0.00	1745	1	0.00	1745	1745	1745	2265	1222	1745	1745.00	0	1800	1772	1751	1723	1702	1786	1737	351	520	1000	1180	1	1	35119757	613	-2.44	1.01	12	0.00	-715.00	1722.00	3685	20221209	-52.65	1630	20230726	7.06	3450	-49.42	20230213	1630	7.06	20230726	3685	-52.65	20221209	1630	7.06	20230726	0.38	N	018700	1000	351 억	N	N	N	N
82	20231017	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1745	8	2	0.46	48069062	27524	35.54	1730	1779	1730	2255	1216	1737	1746.45	-7126	1816	1776	1740	1700	1664	1796	1720	351	518	1000	1180	1	1	35119757	613	-2.44	1.01	12	0.08	-715.00	1722.00	3685	20221209	-52.65	1630	20230726	7.06	3450	-49.42	20230213	1630	7.06	20230726	3685	-52.65	20221209	1630	7.06	20230726	0.38	N	018700	1000	351 억	N	N	N	N
83	20231017	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1742	5	2	0.29	44499560	25478	32.90	1730	1779	1730	2255	1216	1737	1746.59	-6903	1816	1776	1740	1700	1664	1796	1720	351	518	1000	1180	1	1	35119757	612	-2.44	1.01	12	0.07	-715.00	1722.00	3685	20221209	-52.73	1630	20230726	6.87	3450	-49.51	20230213	1630	6.87	20230726	3685	-52.73	20221209	1630	6.87	20230726	0.38	N	018700	1000	351 억	N	N	N	N
84	20231017	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	6	2	0.35	33768976	19312	24.94	1730	1779	1730	2255	1216	1737	1748.60	-6019	1816	1776	1740	1700	1664	1796	1720	351	518	1000	1180	1	1	35119757	612	-2.44	1.01	12	0.05	-715.00	1722.00	3685	20221209	-52.70	1630	20230726	6.93	3450	-49.48	20230213	1630	6.93	20230726	3685	-52.70	20221209	1630	6.93	20230726	0.38	N	018700	1000	351 억	N	N	N	N
85	20231017	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	6	2	0.35	30181884	17254	22.28	1730	1779	1730	2255	1216	1737	1749.27	-4379	1816	1776	1740	1700	1664	1796	1720	351	518	1000	1180	1	1	35119757	612	-2.44	1.01	12	0.05	-715.00	1722.00	3685	20221209	-52.70	1630	20230726	6.93	3450	-49.48	20230213	1630	6.93	20230726	3685	-52.70	20221209	1630	6.93	20230726	0.38	N	018700	1000	351 억	N	N	N	N
86	20231017	120307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1744	7	2	0.40	28494998	16284	21.03	1730	1779	1730	2255	1216	1737	1749.88	-3987	1816	1776	1740	1700	1664	1796	1720	351	518	1000	1180	1	1	35119757	612	-2.44	1.01	12	0.05	-715.00	1722.00	3685	20221209	-52.67	1630	20230726	6.99	3450	-49.45	20230213	1630	6.99	20230726	3685	-52.67	20221209	1630	6.99	20230726	0.38	N	018700	1000	351 억	N	N	N	N
87	20231017	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1734	-3	5	-0.17	27016160	15433	19.93	1730	1779	1730	2255	1216	1737	1750.54	-3736	1816	1776	1740	1700	1664	1796	1720	351	518	1000	1180	1	1	35119757	609	-2.43	1.01	12	0.04	-715.00	1722.00	3685	20221209	-52.94	1630	20230726	6.38	3450	-49.74	20230213	1630	6.38	20230726	3685	-52.94	20221209	1630	6.38	20230726	0.38	N	018700	1000	351 억	N	N	N	N
88	20231017	100303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1750	13	2	0.75	20406969	11628	15.02	1730	1779	1730	2255	1216	1737	1754.99	-3931	1816	1776	1740	1700	1664	1796	1720	351	518	1000	1180	1	1	35119757	615	-2.45	1.02	12	0.03	-715.00	1722.00	3685	20221209	-52.51	1630	20230726	7.36	3450	-49.28	20230213	1630	7.36	20230726	3685	-52.51	20221209	1630	7.36	20230726	0.38	N	018700	1000	351 억	N	N	N	N
89	20231017	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	-7	5	-0.40	435960	252	0.33	1730	1730	1730	2255	1216	1737	1730.00	-19	1816	1776	1740	1700	1664	1796	1720	351	518	1000	1180	1	1	35119757	608	-2.42	1.00	12	0.00	-715.00	1722.00	3685	20221209	-53.05	1630	20230726	6.13	3450	-49.86	20230213	1630	6.13	20230726	3685	-53.05	20221209	1630	6.13	20230726	0.38	N	018700	1000	351 억	N	N	N	N
90	20231016	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	33	2	1.94	133665550	77240	221.36	1704	1780	1704	2215	1193	1704	1730.52	4082	1732	1718	1700	1686	1668	1709	1677	351	511	1000	1150	1	1	35119757	610	-2.43	1.01	12	0.22	-715.00	1722.00	3685	20221209	-52.86	1630	20230726	6.56	3450	-49.65	20230213	1630	6.56	20230726	3685	-52.86	20221209	1630	6.56	20230726	0.38	N	018700	1000	351 억	N	N	N	N
91	20231016	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1723	19	2	1.12	132652015	76652	219.67	1704	1780	1704	2215	1193	1704	1730.57	3987	1732	1718	1700	1686	1668	1709	1677	351	511	1000	1150	1	1	35119757	605	-2.41	1.00	12	0.22	-715.00	1722.00	3685	20221209	-53.24	1630	20230726	5.71	3450	-50.06	20230213	1630	5.71	20230726	3685	-53.24	20221209	1630	5.71	20230726	0.38	N	018700	1000	351 억	N	N	N	N
92	20231016	140304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	21	2	1.23	110061995	63531	182.07	1704	1780	1704	2215	1193	1704	1732.41	6478	1732	1718	1700	1686	1668	1709	1677	351	511	1000	1150	1	1	35119757	606	-2.41	1.00	12	0.18	-715.00	1722.00	3685	20221209	-53.19	1630	20230726	5.83	3450	-50.00	20230213	1630	5.83	20230726	3685	-53.19	20221209	1630	5.83	20230726	0.38	N	018700	1000	351 억	N	N	N	N
93	20231016	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1717	13	2	0.76	105762904	61032	174.91	1704	1780	1704	2215	1193	1704	1732.91	6934	1732	1718	1700	1686	1668	1709	1677	351	511	1000	1150	1	1	35119757	603	-2.40	1.00	12	0.17	-715.00	1722.00	3685	20221209	-53.41	1630	20230726	5.34	3450	-50.23	20230213	1630	5.34	20230726	3685	-53.41	20221209	1630	5.34	20230726	0.38	N	018700	1000	351 억	N	N	N	N
94	20231016	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	33	2	1.94	89741150	51755	148.32	1704	1780	1704	2215	1193	1704	1733.96	7893	1732	1718	1700	1686	1668	1709	1677	351	511	1000	1150	1	1	35119757	610	-2.43	1.01	12	0.15	-715.00	1722.00	3685	20221209	-52.86	1630	20230726	6.56	3450	-49.65	20230213	1630	6.56	20230726	3685	-52.86	20221209	1630	6.56	20230726	0.38	N	018700	1000	351 억	N	N	N	N
95	20231016	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1740	36	2	2.11	86312345	49785	142.67	1704	1780	1704	2215	1193	1704	1733.70	8347	1732	1718	1700	1686	1668	1709	1677	351	511	1000	1150	1	1	35119757	611	-2.43	1.01	12	0.14	-715.00	1722.00	3685	20221209	-52.78	1630	20230726	6.75	3450	-49.57	20230213	1630	6.75	20230726	3685	-52.78	20221209	1630	6.75	20230726	0.38	N	018700	1000	351 억	N	N	N	N
96	20231016	100300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	26	2	1.53	55900123	32472	93.06	1704	1740	1704	2215	1193	1704	1721.49	4440	1732	1718	1700	1686	1668	1709	1677	351	511	1000	1150	1	1	35119757	608	-2.42	1.00	12	0.09	-715.00	1722.00	3685	20221209	-53.05	1630	20230726	6.13	3450	-49.86	20230213	1630	6.13	20230726	3685	-53.05	20221209	1630	6.13	20230726	0.38	N	018700	1000	351 억	N	N	N	N
97	20231016	090302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1706	2	2	0.12	117596	69	0.20	1704	1706	1704	2215	1193	1704	1704.29	0	1732	1718	1700	1686	1668	1709	1677	351	511	1000	1150	1	1	35119757	599	-2.39	0.99	12	0.00	-715.00	1722.00	3685	20221209	-53.70	1630	20230726	4.66	3450	-50.55	20230213	1630	4.66	20230726	3685	-53.70	20221209	1630	4.66	20230726	0.38	N	018700	1000	351 억	N	N	N	N
98	20231012	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	21	2	1.25	56862418	33544	103.65	1683	1717	1665	2185	1179	1683	1695.16	4545	1721	1701	1678	1658	1635	1712	1669	351	502	1000	1140	1	1	35119757	598	-2.38	0.99	12	0.10	-715.00	1722.00	3685	20221209	-53.76	1630	20230726	4.54	3450	-50.61	20230213	1630	4.54	20230726	3685	-53.76	20221209	1630	4.54	20230726	0.37	N	018700	1000	351 억	N	N	N	N
99	20231012	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	21	2	1.25	53219266	31406	97.04	1683	1717	1665	2185	1179	1683	1694.56	4548	1721	1701	1678	1658	1635	1712	1669	351	502	1000	1140	1	1	35119757	598	-2.38	0.99	12	0.09	-715.00	1722.00	3685	20221209	-53.76	1630	20230726	4.54	3450	-50.61	20230213	1630	4.54	20230726	3685	-53.76	20221209	1630	4.54	20230726	0.37	N	018700	1000	351 억	N	N	N	N
100	20231012	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	12	2	0.71	37615936	22216	68.65	1683	1717	1665	2185	1179	1683	1693.19	-147	1721	1701	1678	1658	1635	1712	1669	351	502	1000	1140	1	1	35119757	595	-2.37	0.98	12	0.06	-715.00	1722.00	3685	20221209	-54.00	1630	20230726	3.99	3450	-50.87	20230213	1630	3.99	20230726	3685	-54.00	20221209	1630	3.99	20230726	0.37	N	018700	1000	351 억	N	N	N	N
101	20231012	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	9	2	0.53	31930128	18855	58.26	1683	1717	1665	2185	1179	1683	1693.46	190	1721	1701	1678	1658	1635	1712	1669	351	502	1000	1140	1	1	35119757	594	-2.37	0.98	12	0.05	-715.00	1722.00	3685	20221209	-54.08	1630	20230726	3.80	3450	-50.96	20230213	1630	3.80	20230726	3685	-54.08	20221209	1630	3.80	20230726	0.37	N	018700	1000	351 억	N	N	N	N
102	20231012	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1693	10	2	0.59	27842456	16434	50.78	1683	1717	1665	2185	1179	1683	1694.20	89	1721	1701	1678	1658	1635	1712	1669	351	502	1000	1140	1	1	35119757	595	-2.37	0.98	12	0.05	-715.00	1722.00	3685	20221209	-54.06	1630	20230726	3.87	3450	-50.93	20230213	1630	3.87	20230726	3685	-54.06	20221209	1630	3.87	20230726	0.37	N	018700	1000	351 억	N	N	N	N
103	20231012	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	12	2	0.71	19653754	11587	35.80	1683	1717	1665	2185	1179	1683	1696.19	-1673	1721	1701	1678	1658	1635	1712	1669	351	502	1000	1140	1	1	35119757	595	-2.37	0.98	12	0.03	-715.00	1722.00	3685	20221209	-54.00	1630	20230726	3.99	3450	-50.87	20230213	1630	3.99	20230726	3685	-54.00	20221209	1630	3.99	20230726	0.37	N	018700	1000	351 억	N	N	N	N
104	20231012	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	16	2	0.95	10952275	6421	19.84	1683	1717	1683	2185	1179	1683	1705.70	-1955	1721	1701	1678	1658	1635	1712	1669	351	502	1000	1140	1	1	35119757	597	-2.38	0.99	12	0.02	-715.00	1722.00	3685	20221209	-53.89	1630	20230726	4.23	3450	-50.75	20230213	1630	4.23	20230726	3685	-53.89	20221209	1630	4.23	20230726	0.37	N	018700	1000	351 억	N	N	N	N
105	20231012	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	12	2	0.71	3217576	1880	5.81	1683	1717	1683	2185	1179	1683	1711.48	-302	1721	1701	1678	1658	1635	1712	1669	351	502	1000	1140	1	1	35119757	595	-2.37	0.98	12	0.01	-715.00	1722.00	3685	20221209	-54.00	1630	20230726	3.99	3450	-50.87	20230213	1630	3.99	20230726	3685	-54.00	20221209	1630	3.99	20230726	0.37	N	018700	1000	351 억	N	N	N	N
106	20231011	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1683	23	2	1.39	54497268	32301	44.45	1655	1698	1655	2155	1162	1660	1687.18	-5432	1773	1716	1686	1629	1599	1701	1614	351	495	1000	1120	1	1	35119757	591	-2.35	0.98	12	0.09	-715.00	1722.00	3685	20221209	-54.33	1630	20230726	3.25	3450	-51.22	20230213	1630	3.25	20230726	3685	-54.33	20221209	1630	3.25	20230726	0.37	N	018700	1000	351 억	N	N	N	N
107	20231011	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1690	30	2	1.81	52262205	30973	42.62	1655	1698	1655	2155	1162	1660	1687.35	-5245	1773	1716	1686	1629	1599	1701	1614	351	495	1000	1120	1	1	35119757	594	-2.36	0.98	12	0.09	-715.00	1722.00	3685	20221209	-54.14	1630	20230726	3.68	3450	-51.01	20230213	1630	3.68	20230726	3685	-54.14	20221209	1630	3.68	20230726	0.37	N	018700	1000	351 억	N	N	N	N
108	20231011	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1683	23	2	1.39	43848150	25984	35.75	1655	1698	1655	2155	1162	1660	1687.51	-4232	1773	1716	1686	1629	1599	1701	1614	351	495	1000	1120	1	1	35119757	591	-2.35	0.98	12	0.07	-715.00	1722.00	3685	20221209	-54.33	1630	20230726	3.25	3450	-51.22	20230213	1630	3.25	20230726	3685	-54.33	20221209	1630	3.25	20230726	0.37	N	018700	1000	351 억	N	N	N	N
109	20231011	130302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	32	2	1.93	29399282	17426	23.98	1655	1698	1655	2155	1162	1660	1687.09	-1448	1773	1716	1686	1629	1599	1701	1614	351	495	1000	1120	1	1	35119757	594	-2.37	0.98	12	0.05	-715.00	1722.00	3685	20221209	-54.08	1630	20230726	3.80	3450	-50.96	20230213	1630	3.80	20230726	3685	-54.08	20221209	1630	3.80	20230726	0.37	N	018700	1000	351 억	N	N	N	N
110	20231011	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1689	29	2	1.75	25937460	15380	21.16	1655	1698	1655	2155	1162	1660	1686.44	-945	1773	1716	1686	1629	1599	1701	1614	351	495	1000	1120	1	1	35119757	593	-2.36	0.98	12	0.04	-715.00	1722.00	3685	20221209	-54.17	1630	20230726	3.62	3450	-51.04	20230213	1630	3.62	20230726	3685	-54.17	20221209	1630	3.62	20230726	0.37	N	018700	1000	351 억	N	N	N	N
111	20231011	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1690	30	2	1.81	14569089	8653	11.91	1655	1698	1655	2155	1162	1660	1683.70	-72	1773	1716	1686	1629	1599	1701	1614	351	495	1000	1120	1	1	35119757	594	-2.36	0.98	12	0.02	-715.00	1722.00	3685	20221209	-54.14	1630	20230726	3.68	3450	-51.01	20230213	1630	3.68	20230726	3685	-54.14	20221209	1630	3.68	20230726	0.37	N	018700	1000	351 억	N	N	N	N
112	20231011	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1689	29	2	1.75	12883421	7654	10.53	1655	1698	1655	2155	1162	1660	1683.23	589	1773	1716	1686	1629	1599	1701	1614	351	495	1000	1120	1	1	35119757	593	-2.36	0.98	12	0.02	-715.00	1722.00	3685	20221209	-54.17	1630	20230726	3.62	3450	-51.04	20230213	1630	3.62	20230726	3685	-54.17	20221209	1630	3.62	20230726	0.37	N	018700	1000	351 억	N	N	N	N
113	20231011	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1676	16	2	0.96	2862100	1720	2.37	1655	1676	1655	2155	1162	1660	1664.01	499	1773	1716	1686	1629	1599	1701	1614	351	495	1000	1120	1	1	35119757	589	-2.34	0.97	12	0.00	-715.00	1722.00	3685	20221209	-54.52	1630	20230726	2.82	3450	-51.42	20230213	1630	2.82	20230726	3685	-54.52	20221209	1630	2.82	20230726	0.37	N	018700	1000	351 억	N	N	N	N
114	20231010	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1660	-38	5	-2.24	119757664	71026	191.08	1711	1743	1656	2205	1189	1698	1686.90	-18625	1741	1719	1696	1674	1651	1730	1685	351	507	1000	1150	1	1	35119757	583	-2.32	0.96	12	0.20	-715.00	1722.00	3685	20221209	-54.95	1630	20230726	1.84	3450	-51.88	20230213	1630	1.84	20230726	3685	-54.95	20221209	1630	1.84	20230726	0.37	N	018700	1000	351 억	N	N	N	N
115	20231010	150302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1661	-37	5	-2.18	112939452	66919	180.03	1711	1743	1660	2205	1189	1698	1687.70	-18454	1741	1719	1696	1674	1651	1730	1685	351	507	1000	1150	1	1	35119757	583	-2.32	0.96	12	0.19	-715.00	1722.00	3685	20221209	-54.93	1630	20230726	1.90	3450	-51.86	20230213	1630	1.90	20230726	3685	-54.93	20221209	1630	1.90	20230726	0.37	N	018700	1000	351 억	N	N	N	N
116	20231010	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1680	-18	5	-1.06	56171141	32799	88.24	1711	1743	1675	2205	1189	1698	1712.59	-10740	1741	1719	1696	1674	1651	1730	1685	351	507	1000	1150	1	1	35119757	590	-2.35	0.98	12	0.09	-715.00	1722.00	3685	20221209	-54.41	1630	20230726	3.07	3450	-51.30	20230213	1630	3.07	20230726	3685	-54.41	20221209	1630	3.07	20230726	0.37	N	018700	1000	351 억	N	N	N	N
117	20231010	130300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1697	-1	5	-0.06	47181383	27472	73.91	1711	1743	1697	2205	1189	1698	1717.44	-7954	1741	1719	1696	1674	1651	1730	1685	351	507	1000	1150	1	1	35119757	596	-2.37	0.99	12	0.08	-715.00	1722.00	3685	20221209	-53.95	1630	20230726	4.11	3450	-50.81	20230213	1630	4.11	20230726	3685	-53.95	20221209	1630	4.11	20230726	0.37	N	018700	1000	351 억	N	N	N	N
118	20231010	120301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1704	6	2	0.35	39774348	23116	62.19	1711	1743	1703	2205	1189	1698	1720.64	-6030	1741	1719	1696	1674	1651	1730	1685	351	507	1000	1150	1	1	35119757	598	-2.38	0.99	12	0.07	-715.00	1722.00	3685	20221209	-53.76	1630	20230726	4.54	3450	-50.61	20230213	1630	4.54	20230726	3685	-53.76	20221209	1630	4.54	20230726	0.37	N	018700	1000	351 억	N	N	N	N
119	20231010	110254	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	27	2	1.59	30503992	17706	47.63	1711	1743	1711	2205	1189	1698	1722.81	-2466	1741	1719	1696	1674	1651	1730	1685	351	507	1000	1150	1	1	35119757	606	-2.41	1.00	12	0.05	-715.00	1722.00	3685	20221209	-53.19	1630	20230726	5.83	3450	-50.00	20230213	1630	5.83	20230726	3685	-53.19	20221209	1630	5.83	20230726	0.37	N	018700	1000	351 억	N	N	N	N
120	20231010	100258	57	100.00	KOSDAQ		유통	N	N	N	N	N	1727	29	2	1.71	22874897	13283	35.73	1711	1743	1711	2205	1189	1698	1722.12	-1899	1741	1719	1696	1674	1651	1730	1685	351	507	1000	1150	1	1	35119757	607	-2.42	1.00	12	0.04	-715.00	1722.00	3685	20221209	-53.13	1630	20230726	5.95	3450	-49.94	20230213	1630	5.95	20230726	3685	-53.13	20221209	1630	5.95	20230726	0.37	N	018700	1000	351 억	N	N	N	N
121	20231010	090300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1711	13	2	0.77	1927888	1108	2.98	1711	1743	1711	2205	1189	1698	1739.97	-1053	1741	1719	1696	1674	1651	1730	1685	351	507	1000	1150	1	1	35119757	601	-2.39	0.99	12	0.00	-715.00	1722.00	3685	20221209	-53.57	1630	20230726	4.97	3450	-50.41	20230213	1630	4.97	20230726	3685	-53.57	20221209	1630	4.97	20230726	0.37	N	018700	1000	351 억	N	N	N	N
122	20231006	160300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	10	2	0.59	63098926	37170	66.05	1673	1718	1673	2190	1182	1688	1697.58	7880	1735	1711	1696	1672	1657	1704	1665	351	502	1000	1140	1	1	35119757	596	-2.37	0.99	12	0.11	-715.00	1722.00	3685	20221209	-53.92	1630	20230726	4.17	3450	-50.78	20230213	1630	4.17	20230726	3685	-53.92	20221209	1630	4.17	20230726	0.34	N	018700	1000	351 억	N	N	N	N
123	20231006	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	13	2	0.77	57254484	33729	59.93	1673	1718	1673	2190	1182	1688	1697.49	5803	1735	1711	1696	1672	1657	1704	1665	351	502	1000	1140	1	1	35119757	597	-2.38	0.99	12	0.10	-715.00	1722.00	3685	20221209	-53.84	1630	20230726	4.36	3450	-50.70	20230213	1630	4.36	20230726	3685	-53.84	20221209	1630	4.36	20230726	0.34	N	018700	1000	351 억	N	N	N	N
124	20231006	140257	57	100.00	KOSDAQ		유통	N	N	N	N	N	1718	30	2	1.78	48857371	28827	51.22	1673	1718	1673	2190	1182	1688	1694.85	7380	1735	1711	1696	1672	1657	1704	1665	351	502	1000	1140	1	1	35119757	603	-2.40	1.00	12	0.08	-715.00	1722.00	3685	20221209	-53.38	1630	20230726	5.40	3450	-50.20	20230213	1630	5.40	20230726	3685	-53.38	20221209	1630	5.40	20230726	0.34	N	018700	1000	351 억	N	N	N	N
125	20231006	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	1715	27	2	1.60	45721068	26999	47.97	1673	1715	1673	2190	1182	1688	1693.44	6897	1735	1711	1696	1672	1657	1704	1665	351	502	1000	1140	1	1	35119757	602	-2.40	1.00	12	0.08	-715.00	1722.00	3685	20221209	-53.46	1630	20230726	5.21	3450	-50.29	20230213	1630	5.21	20230726	3685	-53.46	20221209	1630	5.21	20230726	0.34	N	018700	1000	351 억	N	N	N	N
126	20231006	120254	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	11	2	0.65	42127618	24897	44.24	1673	1699	1673	2190	1182	1688	1692.08	6408	1735	1711	1696	1672	1657	1704	1665	351	502	1000	1140	1	1	35119757	597	-2.38	0.99	12	0.07	-715.00	1722.00	3685	20221209	-53.89	1630	20230726	4.23	3450	-50.75	20230213	1630	4.23	20230726	3685	-53.89	20221209	1630	4.23	20230726	0.34	N	018700	1000	351 억	N	N	N	N
127	20231006	110252	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	7	2	0.41	25382617	15015	26.68	1673	1699	1673	2190	1182	1688	1690.48	5386	1735	1711	1696	1672	1657	1704	1665	351	502	1000	1140	1	1	35119757	595	-2.37	0.98	12	0.04	-715.00	1722.00	3685	20221209	-54.00	1630	20230726	3.99	3450	-50.87	20230213	1630	3.99	20230726	3685	-54.00	20221209	1630	3.99	20230726	0.34	N	018700	1000	351 억	N	N	N	N
128	20231006	100254	57	100.00	KOSDAQ		유통	N	N	N	N	N	1692	4	2	0.24	18823666	11147	19.81	1673	1699	1673	2190	1182	1688	1688.68	5520	1735	1711	1696	1672	1657	1704	1665	351	502	1000	1140	1	1	35119757	594	-2.37	0.98	12	0.03	-715.00	1722.00	3685	20221209	-54.08	1630	20230726	3.80	3450	-50.96	20230213	1630	3.80	20230726	3685	-54.08	20221209	1630	3.80	20230726	0.34	N	018700	1000	351 억	N	N	N	N
129	20231006	090250	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	0	3	0.00	2087386	1247	2.22	1673	1689	1673	2190	1182	1688	1673.93	498	1735	1711	1696	1672	1657	1704	1665	351	502	1000	1140	1	1	35119757	593	-2.36	0.98	12	0.00	-715.00	1722.00	3685	20221209	-54.19	1630	20230726	3.56	3450	-51.07	20230213	1630	3.56	20230726	3685	-54.19	20221209	1630	3.56	20230726	0.34	N	018700	1000	351 억	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History