KissMeData/074430/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1158	-32	5	-2.69	231934506	197847	134.65	1190	1207	1140	1547	833	1190	1172.38	1.13	-38212	1228	1209	1199	1180	1170	1204	1175	88	357	100	850	1	1	87826844	1017	-13.95	1.98	12	0.23	-83.00	585.00	2115	20221213	-45.25	1125	20231024	2.93	2075	-44.19	20230203	1125	2.93	20231024	2115	-45.25	20221213	1125	2.93	20231024	2.75	N	074430	100	87 억	991133	N	N	0	N	N
3	20231031	150647	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	-33	5	-2.77	225214184	192041	130.70	1190	1207	1140	1547	833	1190	1172.74	1.13	-36466	1228	1209	1199	1180	1170	1204	1175	88	357	100	850	1	1	87826844	1016	-13.94	1.98	12	0.22	-83.00	585.00	2115	20221213	-45.30	1125	20231024	2.84	2075	-44.24	20230203	1125	2.84	20231024	2115	-45.30	20221213	1125	2.84	20231024	2.75	N	074430	100	87 억	991133	N	N	0	N	N
4	20231031	140653	57	100.00	KOSDAQ		유통	N	N	N	N	N	1145	-45	5	-3.78	206853528	176064	119.82	1190	1207	1140	1547	833	1190	1174.88	1.13	-34714	1228	1209	1199	1180	1170	1204	1175	88	357	100	850	1	1	87826844	1006	-13.80	1.96	12	0.20	-83.00	585.00	2115	20221213	-45.86	1125	20231024	1.78	2075	-44.82	20230203	1125	1.78	20231024	2115	-45.86	20221213	1125	1.78	20231024	2.75	N	074430	100	87 억	991133	N	N	0	N	N
5	20231031	130646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1152	-38	5	-3.19	175740685	148973	101.39	1190	1207	1152	1547	833	1190	1179.68	1.13	-25411	1228	1209	1199	1180	1170	1204	1175	88	357	100	850	1	1	87826844	1012	-13.88	1.97	12	0.17	-83.00	585.00	2115	20221213	-45.53	1125	20231024	2.40	2075	-44.48	20230203	1125	2.40	20231024	2115	-45.53	20221213	1125	2.40	20231024	2.75	N	074430	100	87 억	991133	N	N	0	N	N
6	20231031	120645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1171	-19	5	-1.60	136937933	115478	78.59	1190	1207	1165	1547	833	1190	1185.84	1.13	-13629	1228	1209	1199	1180	1170	1204	1175	88	357	100	850	1	1	87826844	1028	-14.11	2.00	12	0.13	-83.00	585.00	2115	20221213	-44.63	1125	20231024	4.09	2075	-43.57	20230203	1125	4.09	20231024	2115	-44.63	20221213	1125	4.09	20231024	2.75	N	074430	100	87 억	991133	N	N	0	N	N
7	20231031	110703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1175	-15	5	-1.26	109236416	91816	62.49	1190	1207	1171	1547	833	1190	1189.73	1.13	-4412	1228	1209	1199	1180	1170	1204	1175	88	357	100	850	1	1	87826844	1032	-14.16	2.01	12	0.10	-83.00	585.00	2115	20221213	-44.44	1125	20231024	4.44	2075	-43.37	20230203	1125	4.44	20231024	2115	-44.44	20221213	1125	4.44	20231024	2.75	N	074430	100	87 억	991133	N	N	0	N	N
8	20231031	100653	57	100.00	KOSDAQ		유통	N	N	N	N	N	1193	3	2	0.25	81775532	68553	46.65	1190	1207	1187	1547	833	1190	1192.88	1.13	3343	1228	1209	1199	1180	1170	1204	1175	88	357	100	850	1	1	87826844	1048	-14.37	2.04	12	0.08	-83.00	585.00	2115	20221213	-43.59	1125	20231024	6.04	2075	-42.51	20230203	1125	6.04	20231024	2115	-43.59	20221213	1125	6.04	20231024	2.75	N	074430	100	87 억	991133	N	N	0	N	N
9	20231031	090650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	17	2	1.43	21083678	17605	11.98	1190	1207	1190	1547	833	1190	1197.60	1.13	5478	1228	1209	1199	1180	1170	1204	1175	88	357	100	850	1	1	87826844	1060	-14.54	2.06	12	0.02	-83.00	585.00	2115	20221213	-42.93	1125	20231024	7.29	2075	-41.83	20230203	1125	7.29	20231024	2115	-42.93	20221213	1125	7.29	20231024	2.75	N	074430	100	87 억	991133	N	N	0	N	N
10	20231030	160640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1190	-10	5	-0.83	176032225	146897	7.65	1202	1218	1189	1560	840	1200	1198.34	1.09	26166	1428	1313	1229	1114	1030	1371	1172	88	360	100	860	1	1	87826844	1045	-14.34	2.03	12	0.17	-83.00	585.00	2115	20221213	-43.74	1125	20231024	5.78	2075	-42.65	20230203	1125	5.78	20231024	2115	-43.74	20221213	1125	5.78	20231024	2.76	N	074430	100	87 억	959700	N	N	0	N	N
11	20231030	150625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1200	0	3	0.00	167214700	139494	7.26	1202	1218	1189	1560	840	1200	1198.72	1.09	26149	1428	1313	1229	1114	1030	1371	1172	88	360	100	860	1	1	87826844	1054	-14.46	2.05	12	0.16	-83.00	585.00	2115	20221213	-43.26	1125	20231024	6.67	2075	-42.17	20230203	1125	6.67	20231024	2115	-43.26	20221213	1125	6.67	20231024	2.76	N	074430	100	87 억	959700	N	N	0	N	N
12	20231030	140626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1199	-1	5	-0.08	142026021	118341	6.16	1202	1218	1190	1560	840	1200	1200.14	1.09	23366	1428	1313	1229	1114	1030	1371	1172	88	360	100	860	1	1	87826844	1053	-14.45	2.05	12	0.13	-83.00	585.00	2115	20221213	-43.31	1125	20231024	6.58	2075	-42.22	20230203	1125	6.58	20231024	2115	-43.31	20221213	1125	6.58	20231024	2.76	N	074430	100	87 억	959700	N	N	0	N	N
13	20231030	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1204	4	2	0.33	141224177	117674	6.12	1202	1218	1190	1560	840	1200	1200.13	1.09	23248	1428	1313	1229	1114	1030	1371	1172	88	360	100	860	1	1	87826844	1057	-14.51	2.06	12	0.13	-83.00	585.00	2115	20221213	-43.07	1125	20231024	7.02	2075	-41.98	20230203	1125	7.02	20231024	2115	-43.07	20221213	1125	7.02	20231024	2.76	N	074430	100	87 억	959700	N	N	0	N	N
14	20231030	120623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1197	-3	5	-0.25	137015358	114160	5.94	1202	1218	1190	1560	840	1200	1200.20	1.09	22564	1428	1313	1229	1114	1030	1371	1172	88	360	100	860	1	1	87826844	1051	-14.42	2.05	12	0.13	-83.00	585.00	2115	20221213	-43.40	1125	20231024	6.40	2075	-42.31	20230203	1125	6.40	20231024	2115	-43.40	20221213	1125	6.40	20231024	2.76	N	074430	100	87 억	959700	N	N	0	N	N
15	20231030	110623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	7	2	0.58	102542769	85365	4.44	1202	1218	1190	1560	840	1200	1201.23	1.09	21523	1428	1313	1229	1114	1030	1371	1172	88	360	100	860	1	1	87826844	1060	-14.54	2.06	12	0.10	-83.00	585.00	2115	20221213	-42.93	1125	20231024	7.29	2075	-41.83	20230203	1125	7.29	20231024	2115	-42.93	20221213	1125	7.29	20231024	2.76	N	074430	100	87 억	959700	N	N	0	N	N
16	20231030	100623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1209	9	2	0.75	92901739	77395	4.03	1202	1215	1190	1560	840	1200	1200.36	1.09	19561	1428	1313	1229	1114	1030	1371	1172	88	360	100	860	1	1	87826844	1062	-14.57	2.07	12	0.09	-83.00	585.00	2115	20221213	-42.84	1125	20231024	7.47	2075	-41.73	20230203	1125	7.47	20231024	2115	-42.84	20221213	1125	7.47	20231024	2.76	N	074430	100	87 억	959700	N	N	0	N	N
17	20231030	090619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1200	0	3	0.00	21432015	17836	0.93	1202	1210	1198	1560	840	1200	1201.62	1.09	-8950	1428	1313	1229	1114	1030	1371	1172	88	360	100	860	1	1	87826844	1054	-14.46	2.05	12	0.02	-83.00	585.00	2115	20221213	-43.26	1125	20231024	6.67	2075	-42.17	20230203	1125	6.67	20231024	2115	-43.26	20221213	1125	6.67	20231024	2.76	N	074430	100	87 억	959700	N	N	0	N	N
18	20231027	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1200	37	2	3.18	2427627984	1914439	1673.72	1152	1344	1145	1511	815	1163	1268.07	1.17	-72733	1204	1183	1168	1147	1132	1176	1140	88	348	100	830	1	1	87826844	1054	-14.46	2.05	12	2.18	-83.00	585.00	2115	20221213	-43.26	1125	20231024	6.67	2075	-42.17	20230203	1125	6.67	20231024	2115	-43.26	20221213	1125	6.67	20231024	2.75	N	074430	100	87 억	1024272	N	N	0	N	N
19	20231027	150621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1184	21	2	1.81	2391687908	1884204	1647.29	1152	1344	1145	1511	815	1163	1269.34	1.17	-75174	1204	1183	1168	1147	1132	1176	1140	88	348	100	830	1	1	87826844	1040	-14.27	2.02	12	2.15	-83.00	585.00	2115	20221213	-44.02	1125	20231024	5.24	2075	-42.94	20230203	1125	5.24	20231024	2115	-44.02	20221213	1125	5.24	20231024	2.75	N	074430	100	87 억	1024272	N	N	0	N	N
20	20231027	140619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1201	38	2	3.27	2303071842	1809482	1581.96	1152	1344	1145	1511	815	1163	1272.78	1.17	-98601	1204	1183	1168	1147	1132	1176	1140	88	348	100	830	1	1	87826844	1055	-14.47	2.05	12	2.06	-83.00	585.00	2115	20221213	-43.22	1125	20231024	6.76	2075	-42.12	20230203	1125	6.76	20231024	2115	-43.22	20221213	1125	6.76	20231024	2.75	N	074430	100	87 억	1024272	N	N	0	N	N
21	20231027	130612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1185	22	2	1.89	2133372255	1667064	1457.45	1152	1344	1145	1511	815	1163	1279.72	1.17	-142852	1204	1183	1168	1147	1132	1176	1140	88	348	100	830	1	1	87826844	1041	-14.28	2.03	12	1.90	-83.00	585.00	2115	20221213	-43.97	1125	20231024	5.33	2075	-42.89	20230203	1125	5.33	20231024	2115	-43.97	20221213	1125	5.33	20231024	2.75	N	074430	100	87 억	1024272	N	N	0	N	N
22	20231027	120622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1199	36	2	3.10	40839834	35189	30.76	1152	1202	1145	1511	815	1163	1160.59	1.17	-1952	1204	1183	1168	1147	1132	1176	1140	88	348	100	830	1	1	87826844	1053	-14.45	2.05	12	0.04	-83.00	585.00	2115	20221213	-43.31	1125	20231024	6.58	2075	-42.22	20230203	1125	6.58	20231024	2115	-43.31	20221213	1125	6.58	20231024	2.75	N	074430	100	87 억	1024272	N	N	0	N	N
23	20231027	110628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1169	6	2	0.52	29493258	25594	22.38	1152	1170	1145	1511	815	1163	1152.35	1.17	-2234	1204	1183	1168	1147	1132	1176	1140	88	348	100	830	1	1	87826844	1027	-14.08	2.00	12	0.03	-83.00	585.00	2115	20221213	-44.73	1125	20231024	3.91	2075	-43.66	20230203	1125	3.91	20231024	2115	-44.73	20221213	1125	3.91	20231024	2.75	N	074430	100	87 억	1024272	N	N	0	N	N
24	20231027	100619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	-2	5	-0.17	25554590	22210	19.42	1152	1163	1145	1511	815	1163	1150.59	1.17	-3940	1204	1183	1168	1147	1132	1176	1140	88	348	100	830	1	1	87826844	1020	-13.99	1.98	12	0.03	-83.00	585.00	2115	20221213	-45.11	1125	20231024	3.20	2075	-44.05	20230203	1125	3.20	20231024	2115	-45.11	20221213	1125	3.20	20231024	2.75	N	074430	100	87 억	1024272	N	N	0	N	N
25	20231027	090617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1156	-7	5	-0.60	964883	836	0.73	1152	1160	1152	1511	815	1163	1154.17	1.17	-14	1204	1183	1168	1147	1132	1176	1140	88	348	100	830	1	1	87826844	1015	-13.93	1.98	12	0.00	-83.00	585.00	2115	20221213	-45.34	1125	20231024	2.76	2075	-44.29	20230203	1125	2.76	20231024	2115	-45.34	20221213	1125	2.76	20231024	2.75	N	074430	100	87 억	1024272	N	N	0	N	N
26	20231026	160611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1163	-36	5	-3.00	128801379	110732	167.35	1182	1189	1153	1558	840	1199	1163.18	1.18	-16353	1231	1214	1202	1185	1173	1223	1194	88	359	100	860	1	1	87826844	1021	-14.01	1.99	12	0.13	-83.00	585.00	2115	20221213	-45.01	1125	20231024	3.38	2075	-43.95	20230203	1125	3.38	20231024	2115	-45.01	20221213	1125	3.38	20231024	2.78	N	074430	100	87 억	1039517	N	N	0	N	N
27	20231026	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1154	-45	5	-3.75	121264312	104218	157.51	1182	1189	1153	1558	840	1199	1163.56	1.18	-16353	1231	1214	1202	1185	1173	1223	1194	88	359	100	860	1	1	87826844	1014	-13.90	1.97	12	0.12	-83.00	585.00	2115	20221213	-45.44	1125	20231024	2.58	2075	-44.39	20230203	1125	2.58	20231024	2115	-45.44	20221213	1125	2.58	20231024	2.78	N	074430	100	87 억	1039517	N	N	0	N	N
28	20231026	140612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1156	-43	5	-3.59	101742680	87314	131.96	1182	1189	1154	1558	840	1199	1165.25	1.18	-11270	1231	1214	1202	1185	1173	1223	1194	88	359	100	860	1	1	87826844	1015	-13.93	1.98	12	0.10	-83.00	585.00	2115	20221213	-45.34	1125	20231024	2.76	2075	-44.29	20230203	1125	2.76	20231024	2115	-45.34	20221213	1125	2.76	20231024	2.78	N	074430	100	87 억	1039517	N	N	0	N	N
29	20231026	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1163	-36	5	-3.00	64610988	55297	83.57	1182	1189	1159	1558	840	1199	1168.44	1.18	-6094	1231	1214	1202	1185	1173	1223	1194	88	359	100	860	1	1	87826844	1021	-14.01	1.99	12	0.06	-83.00	585.00	2115	20221213	-45.01	1125	20231024	3.38	2075	-43.95	20230203	1125	3.38	20231024	2115	-45.01	20221213	1125	3.38	20231024	2.78	N	074430	100	87 억	1039517	N	N	0	N	N
30	20231026	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	-38	5	-3.17	60464513	51727	78.18	1182	1189	1161	1558	840	1199	1168.92	1.18	-5207	1231	1214	1202	1185	1173	1223	1194	88	359	100	860	1	1	87826844	1020	-13.99	1.98	12	0.06	-83.00	585.00	2115	20221213	-45.11	1125	20231024	3.20	2075	-44.05	20230203	1125	3.20	20231024	2115	-45.11	20221213	1125	3.20	20231024	2.78	N	074430	100	87 억	1039517	N	N	0	N	N
31	20231026	110616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1167	-32	5	-2.67	47712184	40774	61.62	1182	1189	1161	1558	840	1199	1170.16	1.18	320	1231	1214	1202	1185	1173	1223	1194	88	359	100	860	1	1	87826844	1025	-14.06	1.99	12	0.05	-83.00	585.00	2115	20221213	-44.82	1125	20231024	3.73	2075	-43.76	20230203	1125	3.73	20231024	2115	-44.82	20221213	1125	3.73	20231024	2.78	N	074430	100	87 억	1039517	N	N	0	N	N
32	20231026	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1167	-32	5	-2.67	37444191	31979	48.33	1182	1189	1161	1558	840	1199	1170.90	1.18	76	1231	1214	1202	1185	1173	1223	1194	88	359	100	860	1	1	87826844	1025	-14.06	1.99	12	0.04	-83.00	585.00	2115	20221213	-44.82	1125	20231024	3.73	2075	-43.76	20230203	1125	3.73	20231024	2115	-44.82	20221213	1125	3.73	20231024	2.78	N	074430	100	87 억	1039517	N	N	0	N	N
33	20231026	090612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1182	-17	5	-1.42	1704646	1442	2.18	1182	1189	1181	1558	840	1199	1182.14	1.18	-380	1231	1214	1202	1185	1173	1223	1194	88	359	100	860	1	1	87826844	1038	-14.24	2.02	12	0.00	-83.00	585.00	2115	20221213	-44.11	1125	20231024	5.07	2075	-43.04	20230203	1125	5.07	20231024	2115	-44.11	20221213	1125	5.07	20231024	2.78	N	074430	100	87 억	1039517	N	N	0	N	N
34	20231025	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1199	7	2	0.59	79442641	66168	47.80	1192	1219	1190	1549	835	1192	1200.62	1.17	7170	1236	1213	1169	1146	1102	1225	1158	88	357	100	850	1	1	87826844	1053	-14.45	2.05	12	0.08	-83.00	585.00	2115	20221213	-43.31	1125	20231024	6.58	2075	-42.22	20230203	1125	6.58	20231024	2115	-43.31	20221213	1125	6.58	20231024	2.79	N	074430	100	87 억	1031108	N	N	0	N	N
35	20231025	150613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1199	7	2	0.59	75680253	63030	45.53	1192	1219	1190	1549	835	1192	1200.70	1.17	7145	1236	1213	1169	1146	1102	1225	1158	88	357	100	850	1	1	87826844	1053	-14.45	2.05	12	0.07	-83.00	585.00	2115	20221213	-43.31	1125	20231024	6.58	2075	-42.22	20230203	1125	6.58	20231024	2115	-43.31	20221213	1125	6.58	20231024	2.79	N	074430	100	87 억	1031108	N	N	0	N	N
36	20231025	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1193	1	2	0.08	72300061	60207	43.49	1192	1219	1190	1549	835	1192	1200.86	1.17	6456	1236	1213	1169	1146	1102	1225	1158	88	357	100	850	1	1	87826844	1048	-14.37	2.04	12	0.07	-83.00	585.00	2115	20221213	-43.59	1125	20231024	6.04	2075	-42.51	20230203	1125	6.04	20231024	2115	-43.59	20221213	1125	6.04	20231024	2.79	N	074430	100	87 억	1031108	N	N	0	N	N
37	20231025	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1203	11	2	0.92	65560639	54557	39.41	1192	1219	1190	1549	835	1192	1201.69	1.17	4591	1236	1213	1169	1146	1102	1225	1158	88	357	100	850	1	1	87826844	1057	-14.49	2.06	12	0.06	-83.00	585.00	2115	20221213	-43.12	1125	20231024	6.93	2075	-42.02	20230203	1125	6.93	20231024	2115	-43.12	20221213	1125	6.93	20231024	2.79	N	074430	100	87 억	1031108	N	N	0	N	N
38	20231025	120611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1208	16	2	1.34	61630070	51274	37.04	1192	1219	1190	1549	835	1192	1201.98	1.17	4473	1236	1213	1169	1146	1102	1225	1158	88	357	100	850	1	1	87826844	1061	-14.55	2.06	12	0.06	-83.00	585.00	2115	20221213	-42.88	1125	20231024	7.38	2075	-41.78	20230203	1125	7.38	20231024	2115	-42.88	20221213	1125	7.38	20231024	2.79	N	074430	100	87 억	1031108	N	N	0	N	N
39	20231025	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1208	16	2	1.34	56765204	47244	34.13	1192	1219	1190	1549	835	1192	1201.53	1.17	1139	1236	1213	1169	1146	1102	1225	1158	88	357	100	850	1	1	87826844	1061	-14.55	2.06	12	0.05	-83.00	585.00	2115	20221213	-42.88	1125	20231024	7.38	2075	-41.78	20230203	1125	7.38	20231024	2115	-42.88	20221213	1125	7.38	20231024	2.79	N	074430	100	87 억	1031108	N	N	0	N	N
40	20231025	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1209	17	2	1.43	40673117	33842	24.45	1192	1219	1190	1549	835	1192	1201.85	1.17	303	1236	1213	1169	1146	1102	1225	1158	88	357	100	850	1	1	87826844	1062	-14.57	2.07	12	0.04	-83.00	585.00	2115	20221213	-42.84	1125	20231024	7.47	2075	-41.73	20230203	1125	7.47	20231024	2115	-42.84	20221213	1125	7.47	20231024	2.79	N	074430	100	87 억	1031108	N	N	0	N	N
41	20231025	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1192	0	3	0.00	1092968	917	0.66	1192	1193	1190	1549	835	1192	1191.90	1.17	45	1236	1213	1169	1146	1102	1225	1158	88	357	100	850	1	1	87826844	1047	-14.36	2.04	12	0.00	-83.00	585.00	2115	20221213	-43.64	1125	20231024	5.96	2075	-42.55	20230203	1125	5.96	20231024	2115	-43.64	20221213	1125	5.96	20231024	2.79	N	074430	100	87 억	1031108	N	N	0	N	N
42	20231024	160557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1192	46	2	4.01	158578715	138439	127.19	1146	1192	1125	1489	803	1146	1145.43	1.15	21608	1197	1171	1158	1132	1119	1165	1126	88	343	100	820	1	1	87826844	1047	-14.36	2.04	12	0.16	-83.00	585.00	2115	20221213	-43.64	1125	20231024	5.96	2075	-42.55	20230203	1125	5.96	20231024	2115	-43.64	20221213	1125	5.96	20231024	2.82	N	074430	100	87 억	1009500	N	N	0	N	N
43	20231024	150607	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1176	30	2	2.62	140121807	122754	112.78	1146	1181	1125	1489	803	1146	1141.48	1.15	19701	1197	1171	1158	1132	1119	1165	1126	88	343	100	820	1	1	87826844	1033	-14.17	2.01	12	0.14	-83.00	585.00	2115	20221213	-44.40	1125	20231024	4.53	2075	-43.33	20230203	1125	4.53	20231024	2115	-44.40	20221213	1125	4.53	20231024	2.82	N	074430	100	87 억	1009500	N	N	0	N	N
44	20231024	140555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1163	17	2	1.48	134977813	118364	108.75	1146	1164	1125	1489	803	1146	1140.36	1.15	17887	1197	1171	1158	1132	1119	1165	1126	88	343	100	820	1	1	87826844	1021	-14.01	1.99	12	0.13	-83.00	585.00	2115	20221213	-45.01	1125	20231024	3.38	2075	-43.95	20230203	1125	3.38	20231024	2115	-45.01	20221213	1125	3.38	20231024	2.82	N	074430	100	87 억	1009500	N	N	0	N	N
45	20231024	130603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1144	-2	5	-0.17	103897428	91355	83.93	1146	1155	1125	1489	803	1146	1137.29	1.15	-6488	1197	1171	1158	1132	1119	1165	1126	88	343	100	820	1	1	87826844	1005	-13.78	1.96	12	0.10	-83.00	585.00	2115	20221213	-45.91	1125	20231024	1.69	2075	-44.87	20230203	1125	1.69	20231024	2115	-45.91	20221213	1125	1.69	20231024	2.82	N	074430	100	87 억	1009500	N	N	0	N	N
46	20231024	120608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1143	-3	5	-0.26	82066580	72099	66.24	1146	1155	1125	1489	803	1146	1138.25	1.15	-13918	1197	1171	1158	1132	1119	1165	1126	88	343	100	820	1	1	87826844	1004	-13.77	1.95	12	0.08	-83.00	585.00	2115	20221213	-45.96	1125	20231024	1.60	2075	-44.92	20230203	1125	1.60	20231024	2115	-45.96	20221213	1125	1.60	20231024	2.82	N	074430	100	87 억	1009500	N	N	0	N	N
47	20231024	110603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1138	-8	5	-0.70	78630826	69084	63.47	1146	1155	1125	1489	803	1146	1138.19	1.15	-15062	1197	1171	1158	1132	1119	1165	1126	88	343	100	820	1	1	87826844	999	-13.71	1.95	12	0.08	-83.00	585.00	2115	20221213	-46.19	1125	20231024	1.16	2075	-45.16	20230203	1125	1.16	20231024	2115	-46.19	20221213	1125	1.16	20231024	2.82	N	074430	100	87 억	1009500	N	N	0	N	N
48	20231024	100558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1148	2	2	0.17	15397673	13429	12.34	1146	1155	1140	1489	803	1146	1146.60	1.15	-1283	1197	1171	1158	1132	1119	1165	1126	88	343	100	820	1	1	87826844	1008	-13.83	1.96	12	0.02	-83.00	585.00	2115	20221213	-45.72	1140	20231024	0.70	2075	-44.67	20230203	1140	0.70	20231024	2115	-45.72	20221213	1140	0.70	20231024	2.82	N	074430	100	87 억	1009500	N	N	0	N	N
49	20231024	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1153	7	2	0.61	3432300	2995	2.75	1146	1155	1146	1489	803	1146	1146.01	1.15	-661	1197	1171	1158	1132	1119	1165	1126	88	343	100	820	1	1	87826844	1013	-13.89	1.97	12	0.00	-83.00	585.00	2115	20221213	-45.48	1145	20231023	0.70	2075	-44.43	20230203	1145	0.70	20231023	2115	-45.48	20221213	1145	0.70	20231023	2.82	N	074430	100	87 억	1009500	N	N	0	N	N
50	20231023	160554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1146	-32	5	-2.72	125321025	108242	62.06	1170	1184	1145	1531	825	1178	1157.82	1.15	-3955	1241	1209	1183	1151	1125	1196	1138	88	353	100	840	1	1	87826844	1006	-13.81	1.96	12	0.12	-83.00	585.00	2115	20221213	-45.82	1145	20231023	0.09	2075	-44.77	20230203	1145	0.09	20231023	2115	-45.82	20221213	1145	0.09	20231023	2.82	N	074430	100	87 억	1013432	N	N	0	N	N
51	20231023	150557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1146	-32	5	-2.72	90272875	77706	44.55	1170	1184	1145	1531	825	1178	1161.72	1.15	5649	1241	1209	1183	1151	1125	1196	1138	88	353	100	840	1	1	87826844	1006	-13.81	1.96	12	0.09	-83.00	585.00	2115	20221213	-45.82	1145	20231023	0.09	2075	-44.77	20230203	1145	0.09	20231023	2115	-45.82	20221213	1145	0.09	20231023	2.82	N	074430	100	87 억	1013432	N	N	0	N	N
52	20231023	140556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1165	-13	5	-1.10	67390546	57800	33.14	1170	1184	1151	1531	825	1178	1165.93	1.15	8971	1241	1209	1183	1151	1125	1196	1138	88	353	100	840	1	1	87826844	1023	-14.04	1.99	12	0.07	-83.00	585.00	2115	20221213	-44.92	1151	20231023	1.22	2075	-43.86	20230203	1151	1.22	20231023	2115	-44.92	20221213	1151	1.22	20231023	2.82	N	074430	100	87 억	1013432	N	N	0	N	N
53	20231023	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1173	-5	5	-0.42	25792148	21983	12.60	1170	1184	1170	1531	825	1178	1173.28	1.15	1461	1241	1209	1183	1151	1125	1196	1138	88	353	100	840	1	1	87826844	1030	-14.13	2.01	12	0.03	-83.00	585.00	2115	20221213	-44.54	1157	20231020	1.38	2075	-43.47	20230203	1157	1.38	20231020	2115	-44.54	20221213	1157	1.38	20231020	2.82	N	074430	100	87 억	1013432	N	N	0	N	N
54	20231023	120553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1177	-1	5	-0.08	14425584	12291	7.05	1170	1184	1170	1531	825	1178	1173.67	1.15	1795	1241	1209	1183	1151	1125	1196	1138	88	353	100	840	1	1	87826844	1034	-14.18	2.01	12	0.01	-83.00	585.00	2115	20221213	-44.35	1157	20231020	1.73	2075	-43.28	20230203	1157	1.73	20231020	2115	-44.35	20221213	1157	1.73	20231020	2.82	N	074430	100	87 억	1013432	N	N	0	N	N
55	20231023	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	-2	5	-0.17	6460604	5499	3.15	1170	1184	1170	1531	825	1178	1174.87	1.15	1916	1241	1209	1183	1151	1125	1196	1138	88	353	100	840	1	1	87826844	1033	-14.17	2.01	12	0.01	-83.00	585.00	2115	20221213	-44.40	1157	20231020	1.64	2075	-43.33	20230203	1157	1.64	20231020	2115	-44.40	20221213	1157	1.64	20231020	2.82	N	074430	100	87 억	1013432	N	N	0	N	N
56	20231023	100548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1180	2	2	0.17	3915899	3334	1.91	1170	1184	1170	1531	825	1178	1174.53	1.15	1875	1241	1209	1183	1151	1125	1196	1138	88	353	100	840	1	1	87826844	1036	-14.22	2.02	12	0.00	-83.00	585.00	2115	20221213	-44.21	1157	20231020	1.99	2075	-43.13	20230203	1157	1.99	20231020	2115	-44.21	20221213	1157	1.99	20231020	2.82	N	074430	100	87 억	1013432	N	N	0	N	N
57	20231023	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1177	-1	5	-0.08	1940453	1658	0.95	1170	1177	1170	1531	825	1178	1170.36	1.15	567	1241	1209	1183	1151	1125	1196	1138	88	353	100	840	1	1	87826844	1034	-14.18	2.01	12	0.00	-83.00	585.00	2115	20221213	-44.35	1157	20231020	1.73	2075	-43.28	20230203	1157	1.73	20231020	2115	-44.35	20221213	1157	1.73	20231020	2.82	N	074430	100	87 억	1013432	N	N	0	N	N
58	20231020	160553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1178	-35	5	-2.89	204954492	174398	364.15	1200	1215	1157	1576	850	1213	1175.20	1.18	-25692	1249	1230	1218	1199	1187	1225	1194	88	363	100	870	1	1	87826844	1035	-14.19	2.01	12	0.20	-83.00	585.00	2115	20221213	-44.30	1157	20231020	1.82	2075	-43.23	20230203	1157	1.82	20231020	2115	-44.30	20221213	1157	1.82	20231020	2.83	N	074430	100	87 억	1039124	N	N	1	N	N
59	20231020	150553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1169	-44	5	-3.63	159484038	135333	282.58	1200	1215	1167	1576	850	1213	1178.46	1.18	-21290	1249	1230	1218	1199	1187	1225	1194	88	363	100	870	1	1	87826844	1027	-14.08	2.00	12	0.15	-83.00	585.00	2115	20221213	-44.73	1167	20231020	0.17	2075	-43.66	20230203	1167	0.17	20231020	2115	-44.73	20221213	1167	0.17	20231020	2.83	N	074430	100	87 억	1039124	N	N	1	N	N
60	20231020	140556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1182	-31	5	-2.56	136062081	115343	240.84	1200	1215	1167	1576	850	1213	1179.63	1.18	-18684	1249	1230	1218	1199	1187	1225	1194	88	363	100	870	1	1	87826844	1038	-14.24	2.02	12	0.13	-83.00	585.00	2115	20221213	-44.11	1167	20231020	1.29	2075	-43.04	20230203	1167	1.29	20231020	2115	-44.11	20221213	1167	1.29	20231020	2.83	N	074430	100	87 억	1039124	N	N	1	N	N
61	20231020	130540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1179	-34	5	-2.80	117150621	99326	207.40	1200	1215	1167	1576	850	1213	1179.46	1.18	-15237	1249	1230	1218	1199	1187	1225	1194	88	363	100	870	1	1	87826844	1035	-14.20	2.02	12	0.11	-83.00	585.00	2115	20221213	-44.26	1167	20231020	1.03	2075	-43.18	20230203	1167	1.03	20231020	2115	-44.26	20221213	1167	1.03	20231020	2.83	N	074430	100	87 억	1039124	N	N	1	N	N
62	20231020	120550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1179	-34	5	-2.80	94287631	79894	166.82	1200	1215	1167	1576	850	1213	1180.16	1.18	-10783	1249	1230	1218	1199	1187	1225	1194	88	363	100	870	1	1	87826844	1035	-14.20	2.02	12	0.09	-83.00	585.00	2115	20221213	-44.26	1167	20231020	1.03	2075	-43.18	20230203	1167	1.03	20231020	2115	-44.26	20221213	1167	1.03	20231020	2.83	N	074430	100	87 억	1039124	N	N	1	N	N
63	20231020	110555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1173	-40	5	-3.30	76094624	64359	134.38	1200	1215	1169	1576	850	1213	1182.35	1.18	-7287	1249	1230	1218	1199	1187	1225	1194	88	363	100	870	1	1	87826844	1030	-14.13	2.01	12	0.07	-83.00	585.00	2115	20221213	-44.54	1169	20231020	0.34	2075	-43.47	20230203	1169	0.34	20231020	2115	-44.54	20221213	1169	0.34	20231020	2.83	N	074430	100	87 억	1039124	N	N	1	N	N
64	20231020	100548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1181	-32	5	-2.64	37727484	31666	66.12	1200	1215	1175	1576	850	1213	1191.42	1.18	-8149	1249	1230	1218	1199	1187	1225	1194	88	363	100	870	1	1	87826844	1037	-14.23	2.02	12	0.04	-83.00	585.00	2115	20221213	-44.16	1175	20231020	0.51	2075	-43.08	20230203	1175	0.51	20231020	2115	-44.16	20221213	1175	0.51	20231020	2.83	N	074430	100	87 억	1039124	N	N	1	N	N
65	20231020	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1204	-9	5	-0.74	9040689	7530	15.72	1200	1213	1199	1576	850	1213	1200.62	1.18	52	1249	1230	1218	1199	1187	1225	1194	88	363	100	870	1	1	87826844	1057	-14.51	2.06	12	0.01	-83.00	585.00	2115	20221213	-43.07	1193	20231006	0.92	2075	-41.98	20230203	1193	0.92	20231006	2115	-43.07	20221213	1193	0.92	20231006	2.83	N	074430	100	87 억	1039124	N	N	1	N	N
66	20231019	160547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1213	-21	5	-1.70	58188776	47888	117.28	1234	1237	1206	1604	864	1234	1215.11	1.20	-14418	1261	1247	1236	1222	1211	1254	1229	88	370	100	880	1	1	87826844	1065	-14.61	2.07	12	0.05	-83.00	585.00	2115	20221213	-42.65	1193	20231006	1.68	2075	-41.54	20230203	1193	1.68	20231006	2115	-42.65	20221213	1193	1.68	20231006	2.82	N	074430	100	87 억	1053542	N	N	1	N	N
67	20231019	150545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	-24	5	-1.94	51502788	42366	103.76	1234	1237	1206	1604	864	1234	1215.66	1.20	-13759	1261	1247	1236	1222	1211	1254	1229	88	370	100	880	1	1	87826844	1063	-14.58	2.07	12	0.05	-83.00	585.00	2115	20221213	-42.79	1193	20231006	1.42	2075	-41.69	20230203	1193	1.42	20231006	2115	-42.79	20221213	1193	1.42	20231006	2.82	N	074430	100	87 억	1053542	N	N	1	N	N
68	20231019	140548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1214	-20	5	-1.62	45083308	37056	90.75	1234	1237	1207	1604	864	1234	1216.63	1.20	-12850	1261	1247	1236	1222	1211	1254	1229	88	370	100	880	1	1	87826844	1066	-14.63	2.08	12	0.04	-83.00	585.00	2115	20221213	-42.60	1193	20231006	1.76	2075	-41.49	20230203	1193	1.76	20231006	2115	-42.60	20221213	1193	1.76	20231006	2.82	N	074430	100	87 억	1053542	N	N	1	N	N
69	20231019	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1220	-14	5	-1.13	42709134	35092	85.94	1234	1237	1207	1604	864	1234	1217.06	1.20	-12616	1261	1247	1236	1222	1211	1254	1229	88	370	100	880	1	1	87826844	1071	-14.70	2.09	12	0.04	-83.00	585.00	2115	20221213	-42.32	1193	20231006	2.26	2075	-41.20	20230203	1193	2.26	20231006	2115	-42.32	20221213	1193	2.26	20231006	2.82	N	074430	100	87 억	1053542	N	N	1	N	N
70	20231019	120548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1215	-19	5	-1.54	35158381	28860	70.68	1234	1237	1211	1604	864	1234	1218.24	1.20	-11907	1261	1247	1236	1222	1211	1254	1229	88	370	100	880	1	1	87826844	1067	-14.64	2.08	12	0.03	-83.00	585.00	2115	20221213	-42.55	1193	20231006	1.84	2075	-41.45	20230203	1193	1.84	20231006	2115	-42.55	20221213	1193	1.84	20231006	2.82	N	074430	100	87 억	1053542	N	N	1	N	N
71	20231019	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1223	-11	5	-0.89	34571295	28378	69.50	1234	1237	1211	1604	864	1234	1218.24	1.20	-11750	1261	1247	1236	1222	1211	1254	1229	88	370	100	880	1	1	87826844	1074	-14.73	2.09	12	0.03	-83.00	585.00	2115	20221213	-42.17	1193	20231006	2.51	2075	-41.06	20230203	1193	2.51	20231006	2115	-42.17	20221213	1193	2.51	20231006	2.82	N	074430	100	87 억	1053542	N	N	1	N	N
72	20231019	100542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1223	-11	5	-0.89	29901835	24540	60.10	1234	1237	1212	1604	864	1234	1218.49	1.20	-10174	1261	1247	1236	1222	1211	1254	1229	88	370	100	880	1	1	87826844	1074	-14.73	2.09	12	0.03	-83.00	585.00	2115	20221213	-42.17	1193	20231006	2.51	2075	-41.06	20230203	1193	2.51	20231006	2115	-42.17	20221213	1193	2.51	20231006	2.82	N	074430	100	87 억	1053542	N	N	1	N	N
73	20231019	090548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1227	-7	5	-0.57	349211	283	0.69	1234	1234	1227	1604	864	1234	1233.96	1.20	-75	1261	1247	1236	1222	1211	1254	1229	88	370	100	880	1	1	87826844	1078	-14.78	2.10	12	0.00	-83.00	585.00	2115	20221213	-41.99	1193	20231006	2.85	2075	-40.87	20230203	1193	2.85	20231006	2115	-41.99	20221213	1193	2.85	20231006	2.82	N	074430	100	87 억	1053542	N	N	1	N	N
74	20231018	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	0	3	0.00	50390212	40829	190.21	1233	1250	1225	1604	864	1234	1234.18	1.20	-2592	1250	1242	1232	1224	1214	1246	1228	88	370	100	880	1	1	87826844	1084	-14.87	2.11	12	0.05	-83.00	585.00	2115	20221213	-41.65	1193	20231006	3.44	2075	-40.53	20230203	1193	3.44	20231006	2115	-41.65	20221213	1193	3.44	20231006	2.82	N	074430	100	87 억	1056134	N	N	1	N	N
75	20231018	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	0	3	0.00	49443803	40062	186.64	1233	1250	1225	1604	864	1234	1234.18	1.20	-2593	1250	1242	1232	1224	1214	1246	1228	88	370	100	880	1	1	87826844	1084	-14.87	2.11	12	0.05	-83.00	585.00	2115	20221213	-41.65	1193	20231006	3.44	2075	-40.53	20230203	1193	3.44	20231006	2115	-41.65	20221213	1193	3.44	20231006	2.82	N	074430	100	87 억	1056134	N	N	1	N	N
76	20231018	140538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	0	3	0.00	46787530	37901	176.57	1233	1250	1225	1604	864	1234	1234.47	1.20	-3279	1250	1242	1232	1224	1214	1246	1228	88	370	100	880	1	1	87826844	1084	-14.87	2.11	12	0.04	-83.00	585.00	2115	20221213	-41.65	1193	20231006	3.44	2075	-40.53	20230203	1193	3.44	20231006	2115	-41.65	20221213	1193	3.44	20231006	2.82	N	074430	100	87 억	1056134	N	N	1	N	N
77	20231018	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1230	-4	5	-0.32	38955975	31538	146.93	1233	1250	1225	1604	864	1234	1235.21	1.20	-3688	1250	1242	1232	1224	1214	1246	1228	88	370	100	880	1	1	87826844	1080	-14.82	2.10	12	0.04	-83.00	585.00	2115	20221213	-41.84	1193	20231006	3.10	2075	-40.72	20230203	1193	3.10	20231006	2115	-41.84	20221213	1193	3.10	20231006	2.82	N	074430	100	87 억	1056134	N	N	1	N	N
78	20231018	120544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1236	2	2	0.16	31318372	25386	118.27	1233	1250	1230	1604	864	1234	1233.69	1.20	-3064	1250	1242	1232	1224	1214	1246	1228	88	370	100	880	1	1	87826844	1086	-14.89	2.11	12	0.03	-83.00	585.00	2115	20221213	-41.56	1193	20231006	3.60	2075	-40.43	20230203	1193	3.60	20231006	2115	-41.56	20221213	1193	3.60	20231006	2.82	N	074430	100	87 억	1056134	N	N	1	N	N
79	20231018	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1236	2	2	0.16	31008266	25135	117.10	1233	1250	1230	1604	864	1234	1233.67	1.20	-2964	1250	1242	1232	1224	1214	1246	1228	88	370	100	880	1	1	87826844	1086	-14.89	2.11	12	0.03	-83.00	585.00	2115	20221213	-41.56	1193	20231006	3.60	2075	-40.43	20230203	1193	3.60	20231006	2115	-41.56	20221213	1193	3.60	20231006	2.82	N	074430	100	87 억	1056134	N	N	1	N	N
80	20231018	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	0	3	0.00	16667425	13514	62.96	1233	1250	1230	1604	864	1234	1233.35	1.20	-2914	1250	1242	1232	1224	1214	1246	1228	88	370	100	880	1	1	87826844	1084	-14.87	2.11	12	0.02	-83.00	585.00	2115	20221213	-41.65	1193	20231006	3.44	2075	-40.53	20230203	1193	3.44	20231006	2115	-41.65	20221213	1193	3.44	20231006	2.82	N	074430	100	87 억	1056134	N	N	1	N	N
81	20231018	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1240	6	2	0.49	390820	315	1.47	1233	1250	1233	1604	864	1234	1240.70	1.20	-49	1250	1242	1232	1224	1214	1246	1228	88	370	100	880	1	1	87826844	1089	-14.94	2.12	12	0.00	-83.00	585.00	2115	20221213	-41.37	1193	20231006	3.94	2075	-40.24	20230203	1193	3.94	20231006	2115	-41.37	20221213	1193	3.94	20231006	2.82	N	074430	100	87 억	1056134	N	N	1	N	N
82	20231017	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	4	2	0.33	26487704	21465	82.35	1233	1240	1222	1599	861	1230	1234.00	1.20	-488	1287	1258	1241	1212	1195	1250	1204	88	369	100	880	1	1	87826844	1084	-14.87	2.11	12	0.02	-83.00	585.00	2115	20221213	-41.65	1193	20231006	3.44	2075	-40.53	20230203	1193	3.44	20231006	2115	-41.65	20221213	1193	3.44	20231006	2.85	N	074430	100	87 억	1056622	N	N	1	N	N
83	20231017	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	4	2	0.33	26007684	21076	80.86	1233	1240	1222	1599	861	1230	1234.00	1.20	-488	1287	1258	1241	1212	1195	1250	1204	88	369	100	880	1	1	87826844	1084	-14.87	2.11	12	0.02	-83.00	585.00	2115	20221213	-41.65	1193	20231006	3.44	2075	-40.53	20230203	1193	3.44	20231006	2115	-41.65	20221213	1193	3.44	20231006	2.85	N	074430	100	87 억	1056622	N	N	1	N	N
84	20231017	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1236	6	2	0.49	22919901	18568	71.24	1233	1240	1222	1599	861	1230	1234.38	1.20	-122	1287	1258	1241	1212	1195	1250	1204	88	369	100	880	1	1	87826844	1086	-14.89	2.11	12	0.02	-83.00	585.00	2115	20221213	-41.56	1193	20231006	3.60	2075	-40.43	20230203	1193	3.60	20231006	2115	-41.56	20221213	1193	3.60	20231006	2.85	N	074430	100	87 억	1056622	N	N	1	N	N
85	20231017	130540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	5	2	0.41	17429432	14126	54.20	1233	1240	1222	1599	861	1230	1233.85	1.20	843	1287	1258	1241	1212	1195	1250	1204	88	369	100	880	1	1	87826844	1085	-14.88	2.11	12	0.02	-83.00	585.00	2115	20221213	-41.61	1193	20231006	3.52	2075	-40.48	20230203	1193	3.52	20231006	2115	-41.61	20221213	1193	3.52	20231006	2.85	N	074430	100	87 억	1056622	N	N	1	N	N
86	20231017	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	9	2	0.73	11979194	9695	37.20	1233	1240	1231	1599	861	1230	1235.61	1.20	879	1287	1258	1241	1212	1195	1250	1204	88	369	100	880	1	1	87826844	1088	-14.93	2.12	12	0.01	-83.00	585.00	2115	20221213	-41.42	1193	20231006	3.86	2075	-40.29	20230203	1193	3.86	20231006	2115	-41.42	20221213	1193	3.86	20231006	2.85	N	074430	100	87 억	1056622	N	N	1	N	N
87	20231017	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	9	2	0.73	11802017	9552	36.65	1233	1240	1231	1599	861	1230	1235.55	1.20	934	1287	1258	1241	1212	1195	1250	1204	88	369	100	880	1	1	87826844	1088	-14.93	2.12	12	0.01	-83.00	585.00	2115	20221213	-41.42	1193	20231006	3.86	2075	-40.29	20230203	1193	3.86	20231006	2115	-41.42	20221213	1193	3.86	20231006	2.85	N	074430	100	87 억	1056622	N	N	1	N	N
88	20231017	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1234	4	2	0.33	6874464	5566	21.36	1233	1240	1233	1599	861	1230	1235.08	1.20	315	1287	1258	1241	1212	1195	1250	1204	88	369	100	880	1	1	87826844	1084	-14.87	2.11	12	0.01	-83.00	585.00	2115	20221213	-41.65	1193	20231006	3.44	2075	-40.53	20230203	1193	3.44	20231006	2115	-41.65	20221213	1193	3.44	20231006	2.85	N	074430	100	87 억	1056622	N	N	1	N	N
89	20231017	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	9	2	0.73	94967	77	0.30	1233	1239	1233	1599	861	1230	1233.34	1.20	0	1287	1258	1241	1212	1195	1250	1204	88	369	100	880	1	1	87826844	1088	-14.93	2.12	12	0.00	-83.00	585.00	2115	20221213	-41.42	1193	20231006	3.86	2075	-40.29	20230203	1193	3.86	20231006	2115	-41.42	20221213	1193	3.86	20231006	2.85	N	074430	100	87 억	1056622	N	N	1	N	N
90	20231016	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1230	-37	5	-2.92	32204088	26064	39.72	1267	1270	1224	1647	887	1267	1235.60	1.21	-3747	1344	1305	1270	1231	1196	1288	1214	88	380	100	910	1	1	87826844	1080	-14.82	2.10	12	0.03	-83.00	585.00	2115	20221213	-41.84	1193	20231006	3.10	2075	-40.72	20230203	1193	3.10	20231006	2115	-41.84	20221213	1193	3.10	20231006	2.83	N	074430	100	87 억	1061243	N	N	1	N	N
91	20231016	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1228	-39	5	-3.08	27444655	22184	33.81	1267	1270	1228	1647	887	1267	1237.14	1.21	-3211	1344	1305	1270	1231	1196	1288	1214	88	380	100	910	1	1	87826844	1079	-14.80	2.10	12	0.03	-83.00	585.00	2115	20221213	-41.94	1193	20231006	2.93	2075	-40.82	20230203	1193	2.93	20231006	2115	-41.94	20221213	1193	2.93	20231006	2.83	N	074430	100	87 억	1061243	N	N	2	N	N
92	20231016	140538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1231	-36	5	-2.84	17623412	14198	21.64	1267	1270	1231	1647	887	1267	1241.26	1.21	584	1344	1305	1270	1231	1196	1288	1214	88	380	100	910	1	1	87826844	1081	-14.83	2.10	12	0.02	-83.00	585.00	2115	20221213	-41.80	1193	20231006	3.19	2075	-40.67	20230203	1193	3.19	20231006	2115	-41.80	20221213	1193	3.19	20231006	2.83	N	074430	100	87 억	1061243	N	N	2	N	N
93	20231016	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	-28	5	-2.21	15718531	12653	19.28	1267	1270	1231	1647	887	1267	1242.28	1.21	691	1344	1305	1270	1231	1196	1288	1214	88	380	100	910	1	1	87826844	1088	-14.93	2.12	12	0.01	-83.00	585.00	2115	20221213	-41.42	1193	20231006	3.86	2075	-40.29	20230203	1193	3.86	20231006	2115	-41.42	20221213	1193	3.86	20231006	2.83	N	074430	100	87 억	1061243	N	N	2	N	N
94	20231016	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1247	-20	5	-1.58	8717811	6987	10.65	1267	1270	1231	1647	887	1267	1247.72	1.21	-1958	1344	1305	1270	1231	1196	1288	1214	88	380	100	910	1	1	87826844	1095	-15.02	2.13	12	0.01	-83.00	585.00	2115	20221213	-41.04	1193	20231006	4.53	2075	-39.90	20230203	1193	4.53	20231006	2115	-41.04	20221213	1193	4.53	20231006	2.83	N	074430	100	87 억	1061243	N	N	2	N	N
95	20231016	110532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1265	-2	5	-0.16	6733920	5420	8.26	1267	1270	1231	1647	887	1267	1242.42	1.21	-1584	1344	1305	1270	1231	1196	1288	1214	88	380	100	910	1	1	87826844	1111	-15.24	2.16	12	0.01	-83.00	585.00	2115	20221213	-40.19	1193	20231006	6.04	2075	-39.04	20230203	1193	6.04	20231006	2115	-40.19	20221213	1193	6.04	20231006	2.83	N	074430	100	87 억	1061243	N	N	2	N	N
96	20231016	100528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1266	-1	5	-0.08	6563534	5285	8.05	1267	1270	1231	1647	887	1267	1241.92	1.21	-1522	1344	1305	1270	1231	1196	1288	1214	88	380	100	910	1	1	87826844	1112	-15.25	2.16	12	0.01	-83.00	585.00	2115	20221213	-40.14	1193	20231006	6.12	2075	-38.99	20230203	1193	6.12	20231006	2115	-40.14	20221213	1193	6.12	20231006	2.83	N	074430	100	87 억	1061243	N	N	2	N	N
97	20231016	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1247	-20	5	-1.58	596508	472	0.72	1267	1267	1247	1647	887	1267	1263.79	1.21	-281	1344	1305	1270	1231	1196	1288	1214	88	380	100	910	1	1	87826844	1095	-15.02	2.13	12	0.00	-83.00	585.00	2115	20221213	-41.04	1193	20231006	4.53	2075	-39.90	20230203	1193	4.53	20231006	2115	-41.04	20221213	1193	4.53	20231006	2.83	N	074430	100	87 억	1061243	N	N	2	N	N
98	20231012	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1295	32	2	2.53	76046564	58964	63.88	1274	1306	1262	1641	885	1263	1289.71	1.23	-4518	1327	1295	1249	1217	1171	1311	1233	88	378	100	900	1	1	87826844	1137	-15.60	2.21	12	0.07	-83.00	585.00	2115	20221213	-38.77	1193	20231006	8.55	2075	-37.59	20230203	1193	8.55	20231006	2115	-38.77	20221213	1193	8.55	20231006	2.89	N	074430	100	87 억	1076128	N	N	3	N	N
99	20231012	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1294	31	2	2.45	69098303	53575	58.04	1274	1306	1262	1641	885	1263	1289.75	1.23	-3986	1327	1295	1249	1217	1171	1311	1233	88	378	100	900	1	1	87826844	1136	-15.59	2.21	12	0.06	-83.00	585.00	2115	20221213	-38.82	1193	20231006	8.47	2075	-37.64	20230203	1193	8.47	20231006	2115	-38.82	20221213	1193	8.47	20231006	2.89	N	074430	100	87 억	1076128	N	N	3	N	N
100	20231012	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1302	39	2	3.09	65841619	51060	55.32	1274	1306	1262	1641	885	1263	1289.50	1.23	-3294	1327	1295	1249	1217	1171	1311	1233	88	378	100	900	1	1	87826844	1144	-15.69	2.23	12	0.06	-83.00	585.00	2115	20221213	-38.44	1193	20231006	9.14	2075	-37.25	20230203	1193	9.14	20231006	2115	-38.44	20221213	1193	9.14	20231006	2.89	N	074430	100	87 억	1076128	N	N	3	N	N
101	20231012	130534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1301	38	2	3.01	52711399	40947	44.36	1274	1306	1262	1641	885	1263	1287.31	1.23	-4261	1327	1295	1249	1217	1171	1311	1233	88	378	100	900	1	1	87826844	1143	-15.67	2.22	12	0.05	-83.00	585.00	2115	20221213	-38.49	1193	20231006	9.05	2075	-37.30	20230203	1193	9.05	20231006	2115	-38.49	20221213	1193	9.05	20231006	2.89	N	074430	100	87 억	1076128	N	N	3	N	N
102	20231012	120543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1303	40	2	3.17	48086296	37378	40.49	1274	1306	1262	1641	885	1263	1286.49	1.23	-5188	1327	1295	1249	1217	1171	1311	1233	88	378	100	900	1	1	87826844	1144	-15.70	2.23	12	0.04	-83.00	585.00	2115	20221213	-38.39	1193	20231006	9.22	2075	-37.20	20230203	1193	9.22	20231006	2115	-38.39	20221213	1193	9.22	20231006	2.89	N	074430	100	87 억	1076128	N	N	3	N	N
103	20231012	110541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1282	19	2	1.50	20001651	15692	17.00	1274	1285	1262	1641	885	1263	1274.64	1.23	-2825	1327	1295	1249	1217	1171	1311	1233	88	378	100	900	1	1	87826844	1126	-15.45	2.19	12	0.02	-83.00	585.00	2115	20221213	-39.39	1193	20231006	7.46	2075	-38.22	20230203	1193	7.46	20231006	2115	-39.39	20221213	1193	7.46	20231006	2.89	N	074430	100	87 억	1076128	N	N	3	N	N
104	20231012	100539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1269	6	2	0.48	1743684	1374	1.49	1274	1274	1262	1641	885	1263	1269.06	1.23	189	1327	1295	1249	1217	1171	1311	1233	88	378	100	900	1	1	87826844	1115	-15.29	2.17	12	0.00	-83.00	585.00	2115	20221213	-40.00	1193	20231006	6.37	2075	-38.84	20230203	1193	6.37	20231006	2115	-40.00	20221213	1193	6.37	20231006	2.89	N	074430	100	87 억	1076128	N	N	3	N	N
105	20231012	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	10	2	0.79	954685	752	0.81	1274	1274	1262	1641	885	1263	1269.53	1.23	229	1327	1295	1249	1217	1171	1311	1233	88	378	100	900	1	1	87826844	1118	-15.34	2.18	12	0.00	-83.00	585.00	2115	20221213	-39.81	1193	20231006	6.71	2075	-38.65	20230203	1193	6.71	20231006	2115	-39.81	20221213	1193	6.71	20231006	2.89	N	074430	100	87 억	1076128	N	N	3	N	N
106	20231011	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1263	63	2	5.25	114656156	92305	117.20	1203	1281	1203	1560	840	1200	1242.14	1.21	9043	1248	1224	1212	1188	1176	1218	1182	88	360	100	860	1	1	87826844	1109	-15.22	2.16	12	0.11	-83.00	585.00	2115	20221213	-40.28	1193	20231006	5.87	2075	-39.13	20230203	1193	5.87	20231006	2115	-40.28	20221213	1193	5.87	20231006	2.92	N	074430	100	87 억	1065795	N	N	3	N	N
107	20231011	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1267	67	2	5.58	101067386	81425	103.38	1203	1281	1203	1560	840	1200	1241.23	1.21	9343	1248	1224	1212	1188	1176	1218	1182	88	360	100	860	1	1	87826844	1113	-15.27	2.17	12	0.09	-83.00	585.00	2115	20221213	-40.09	1193	20231006	6.20	2075	-38.94	20230203	1193	6.20	20231006	2115	-40.09	20221213	1193	6.20	20231006	2.92	N	074430	100	87 억	1065795	N	N	3	N	N
108	20231011	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1270	70	2	5.83	93919844	75764	96.20	1203	1281	1203	1560	840	1200	1239.64	1.21	6652	1248	1224	1212	1188	1176	1218	1182	88	360	100	860	1	1	87826844	1115	-15.30	2.17	12	0.09	-83.00	585.00	2115	20221213	-39.95	1193	20231006	6.45	2075	-38.80	20230203	1193	6.45	20231006	2115	-39.95	20221213	1193	6.45	20231006	2.92	N	074430	100	87 억	1065795	N	N	3	N	N
109	20231011	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1273	73	2	6.08	89527115	72298	91.80	1203	1281	1203	1560	840	1200	1238.31	1.21	7356	1248	1224	1212	1188	1176	1218	1182	88	360	100	860	1	1	87826844	1118	-15.34	2.18	12	0.08	-83.00	585.00	2115	20221213	-39.81	1193	20231006	6.71	2075	-38.65	20230203	1193	6.71	20231006	2115	-39.81	20221213	1193	6.71	20231006	2.92	N	074430	100	87 억	1065795	N	N	3	N	N
110	20231011	120543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1240	40	2	3.33	54223279	44187	56.10	1203	1245	1203	1560	840	1200	1227.13	1.21	2817	1248	1224	1212	1188	1176	1218	1182	88	360	100	860	1	1	87826844	1089	-14.94	2.12	12	0.05	-83.00	585.00	2115	20221213	-41.37	1193	20231006	3.94	2075	-40.24	20230203	1193	3.94	20231006	2115	-41.37	20221213	1193	3.94	20231006	2.92	N	074430	100	87 억	1065795	N	N	3	N	N
111	20231011	110538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1241	41	2	3.42	46896694	38276	48.60	1203	1245	1203	1560	840	1200	1225.22	1.21	3096	1248	1224	1212	1188	1176	1218	1182	88	360	100	860	1	1	87826844	1090	-14.95	2.12	12	0.04	-83.00	585.00	2115	20221213	-41.32	1193	20231006	4.02	2075	-40.19	20230203	1193	4.02	20231006	2115	-41.32	20221213	1193	4.02	20231006	2.92	N	074430	100	87 억	1065795	N	N	3	N	N
112	20231011	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1223	23	2	1.92	22155455	18261	23.19	1203	1227	1203	1560	840	1200	1213.27	1.21	6194	1248	1224	1212	1188	1176	1218	1182	88	360	100	860	1	1	87826844	1074	-14.73	2.09	12	0.02	-83.00	585.00	2115	20221213	-42.17	1193	20231006	2.51	2075	-41.06	20230203	1193	2.51	20231006	2115	-42.17	20221213	1193	2.51	20231006	2.92	N	074430	100	87 억	1065795	N	N	3	N	N
113	20231011	090539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1204	4	2	0.33	7474577	6213	7.89	1203	1209	1203	1560	840	1200	1203.05	1.21	90	1248	1224	1212	1188	1176	1218	1182	88	360	100	860	1	1	87826844	1057	-14.51	2.06	12	0.01	-83.00	585.00	2115	20221213	-43.07	1193	20231006	0.92	2075	-41.98	20230203	1193	0.92	20231006	2115	-43.07	20221213	1193	0.92	20231006	2.92	N	074430	100	87 억	1065795	N	N	3	N	N
114	20231010	160531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1200	-27	5	-2.20	95905097	78640	114.59	1230	1236	1200	1595	859	1227	1219.55	1.23	-10425	1249	1237	1215	1203	1181	1244	1210	88	368	100	880	1	1	87826844	1054	-14.46	2.05	12	0.09	-83.00	585.00	2115	20221213	-43.26	1193	20231006	0.59	2075	-42.17	20230203	1193	0.59	20231006	2115	-43.26	20221213	1193	0.59	20231006	2.93	N	074430	100	87 억	1077939	N	N	3	N	N
115	20231010	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1210	-17	5	-1.39	85461738	69952	101.93	1230	1236	1201	1595	859	1227	1221.72	1.23	-8058	1249	1237	1215	1203	1181	1244	1210	88	368	100	880	1	1	87826844	1063	-14.58	2.07	12	0.08	-83.00	585.00	2115	20221213	-42.79	1193	20231006	1.42	2075	-41.69	20230203	1193	1.42	20231006	2115	-42.79	20221213	1193	1.42	20231006	2.93	N	074430	100	87 억	1077939	N	N	4	N	N
116	20231010	140533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1219	-8	5	-0.65	61262245	49982	72.83	1230	1236	1212	1595	859	1227	1225.69	1.23	2740	1249	1237	1215	1203	1181	1244	1210	88	368	100	880	1	1	87826844	1071	-14.69	2.08	12	0.06	-83.00	585.00	2115	20221213	-42.36	1193	20231006	2.18	2075	-41.25	20230203	1193	2.18	20231006	2115	-42.36	20221213	1193	2.18	20231006	2.93	N	074430	100	87 억	1077939	N	N	4	N	N
117	20231010	130528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1217	-10	5	-0.81	49864054	40628	59.20	1230	1236	1212	1595	859	1227	1227.33	1.23	10549	1249	1237	1215	1203	1181	1244	1210	88	368	100	880	1	1	87826844	1069	-14.66	2.08	12	0.05	-83.00	585.00	2115	20221213	-42.46	1193	20231006	2.01	2075	-41.35	20230203	1193	2.01	20231006	2115	-42.46	20221213	1193	2.01	20231006	2.93	N	074430	100	87 억	1077939	N	N	4	N	N
118	20231010	120528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1226	-1	5	-0.08	36313051	29510	43.00	1230	1236	1226	1595	859	1227	1230.53	1.23	16547	1249	1237	1215	1203	1181	1244	1210	88	368	100	880	1	1	87826844	1077	-14.77	2.10	12	0.03	-83.00	585.00	2115	20221213	-42.03	1193	20231006	2.77	2075	-40.92	20230203	1193	2.77	20231006	2115	-42.03	20221213	1193	2.77	20231006	2.93	N	074430	100	87 억	1077939	N	N	4	N	N
119	20231010	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1230	3	2	0.24	34547045	28071	40.90	1230	1236	1227	1595	859	1227	1230.70	1.23	16808	1249	1237	1215	1203	1181	1244	1210	88	368	100	880	1	1	87826844	1080	-14.82	2.10	12	0.03	-83.00	585.00	2115	20221213	-41.84	1193	20231006	3.10	2075	-40.72	20230203	1193	3.10	20231006	2115	-41.84	20221213	1193	3.10	20231006	2.93	N	074430	100	87 억	1077939	N	N	4	N	N
120	20231010	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1233	6	2	0.49	19846689	16119	23.49	1230	1236	1227	1595	859	1227	1231.26	1.23	10997	1249	1237	1215	1203	1181	1244	1210	88	368	100	880	1	1	87826844	1083	-14.86	2.11	12	0.02	-83.00	585.00	2115	20221213	-41.70	1193	20231006	3.35	2075	-40.58	20230203	1193	3.35	20231006	2115	-41.70	20221213	1193	3.35	20231006	2.93	N	074430	100	87 억	1077939	N	N	4	N	N
121	20231010	090521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1231	4	2	0.33	4026837	3273	4.77	1230	1234	1227	1595	859	1227	1230.32	1.23	1261	1249	1237	1215	1203	1181	1244	1210	88	368	100	880	1	1	87826844	1081	-14.83	2.10	12	0.00	-83.00	585.00	2115	20221213	-41.80	1193	20231006	3.19	2075	-40.67	20230203	1193	3.19	20231006	2115	-41.80	20221213	1193	3.19	20231006	2.93	N	074430	100	87 억	1077939	N	N	4	N	N
122	20231006	160527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1227	21	2	1.74	83245419	68526	81.06	1193	1227	1193	1567	845	1206	1214.80	1.20	28062	1250	1228	1217	1195	1184	1222	1189	88	361	100	860	1	1	87826844	1078	-14.78	2.10	12	0.08	-83.00	585.00	2115	20221213	-41.99	1193	20231006	2.85	2075	-40.87	20230203	1193	2.85	20231006	2115	-41.99	20221213	1193	2.85	20231006	2.96	N	074430	100	87 억	1049826	N	N	4	N	N
123	20231006	150518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1214	8	2	0.66	76998231	63433	75.03	1193	1227	1193	1567	845	1206	1213.85	1.20	27767	1250	1228	1217	1195	1184	1222	1189	88	361	100	860	1	1	87826844	1066	-14.63	2.08	12	0.07	-83.00	585.00	2115	20221213	-42.60	1193	20231006	1.76	2075	-41.49	20230203	1193	1.76	20231006	2115	-42.60	20221213	1193	1.76	20231006	2.96	N	074430	100	87 억	1049826	N	N	6	N	N
124	20231006	140518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1213	7	2	0.58	75120969	61898	73.22	1193	1227	1193	1567	845	1206	1213.63	1.20	28055	1250	1228	1217	1195	1184	1222	1189	88	361	100	860	1	1	87826844	1065	-14.61	2.07	12	0.07	-83.00	585.00	2115	20221213	-42.65	1193	20231006	1.68	2075	-41.54	20230203	1193	1.68	20231006	2115	-42.65	20221213	1193	1.68	20231006	2.96	N	074430	100	87 억	1049826	N	N	6	N	N
125	20231006	130515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1222	16	2	1.33	63143620	52058	61.58	1193	1227	1193	1567	845	1206	1212.95	1.20	23117	1250	1228	1217	1195	1184	1222	1189	88	361	100	860	1	1	87826844	1073	-14.72	2.09	12	0.06	-83.00	585.00	2115	20221213	-42.22	1193	20231006	2.43	2075	-41.11	20230203	1193	2.43	20231006	2115	-42.22	20221213	1193	2.43	20231006	2.96	N	074430	100	87 억	1049826	N	N	6	N	N
126	20231006	120513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1224	18	2	1.49	55770054	46011	54.42	1193	1227	1193	1567	845	1206	1212.10	1.20	22136	1250	1228	1217	1195	1184	1222	1189	88	361	100	860	1	1	87826844	1075	-14.75	2.09	12	0.05	-83.00	585.00	2115	20221213	-42.13	1193	20231006	2.60	2075	-41.01	20230203	1193	2.60	20231006	2115	-42.13	20221213	1193	2.60	20231006	2.96	N	074430	100	87 억	1049826	N	N	6	N	N
127	20231006	110508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1221	15	2	1.24	43150590	35675	42.20	1193	1227	1193	1567	845	1206	1209.55	1.20	19384	1250	1228	1217	1195	1184	1222	1189	88	361	100	860	1	1	87826844	1072	-14.71	2.09	12	0.04	-83.00	585.00	2115	20221213	-42.27	1193	20231006	2.35	2075	-41.16	20230203	1193	2.35	20231006	2115	-42.27	20221213	1193	2.35	20231006	2.96	N	074430	100	87 억	1049826	N	N	6	N	N
128	20231006	100513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1215	9	2	0.75	35191515	29161	34.49	1193	1225	1193	1567	845	1206	1206.80	1.20	13308	1250	1228	1217	1195	1184	1222	1189	88	361	100	860	1	1	87826844	1067	-14.64	2.08	12	0.03	-83.00	585.00	2115	20221213	-42.55	1193	20231006	1.84	2075	-41.45	20230203	1193	1.84	20231006	2115	-42.55	20221213	1193	1.84	20231006	2.96	N	074430	100	87 억	1049826	N	N	6	N	N
129	20231006	090508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1218	12	2	1.00	21037847	17553	20.76	1193	1218	1193	1567	845	1206	1198.53	1.20	4333	1250	1228	1217	1195	1184	1222	1189	88	361	100	860	1	1	87826844	1070	-14.67	2.08	12	0.02	-83.00	585.00	2115	20221213	-42.41	1193	20231006	2.10	2075	-41.30	20230203	1193	2.10	20231006	2115	-42.41	20221213	1193	2.10	20231006	2.96	N	074430	100	87 억	1049826	N	N	6	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History