KissMeData/048910/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160520	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11000	-180	5	-1.61	326703180	29605	245.83	11200	11550	10900	14530	7830	11180	11035.42	2.44	-5483	11346	11262	11206	11122	11066	11305	11165	63	3350	500	8040	10	1	12578946	1384	24.66	1.40	12	0.24	446.00	7875.00	18600	20230605	-40.86	10720	20231020	2.61	18600	-40.86	20230605	10720	2.61	20231020	18600	-40.86	20230605	10720	2.61	20231020	3.58	N	048910	500	63 억	306856	N	N	5	N	N
3	20231031	150527	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10950	-230	5	-2.06	283954080	25713	213.51	11200	11550	10900	14530	7830	11180	11043.21	2.44	-5058	11346	11262	11206	11122	11066	11305	11165	63	3350	500	8040	10	1	12578946	1377	24.55	1.39	12	0.20	446.00	7875.00	18600	20230605	-41.13	10720	20231020	2.15	18600	-41.13	20230605	10720	2.15	20231020	18600	-41.13	20230605	10720	2.15	20231020	3.58	N	048910	500	63 억	306856	N	N	16	N	N
4	20231031	140532	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10960	-220	5	-1.97	204212190	18420	152.95	11200	11550	10900	14530	7830	11180	11086.44	2.44	-3943	11346	11262	11206	11122	11066	11305	11165	63	3350	500	8040	10	1	12578946	1379	24.57	1.39	12	0.15	446.00	7875.00	18600	20230605	-41.08	10720	20231020	2.24	18600	-41.08	20230605	10720	2.24	20231020	18600	-41.08	20230605	10720	2.24	20231020	3.58	N	048910	500	63 억	306856	N	N	16	N	N
5	20231031	130528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11010	-170	5	-1.52	161174250	14483	120.26	11200	11550	10900	14530	7830	11180	11128.51	2.44	-3384	11346	11262	11206	11122	11066	11305	11165	63	3350	500	8040	10	1	12578946	1385	24.69	1.40	12	0.12	446.00	7875.00	18600	20230605	-40.81	10720	20231020	2.71	18600	-40.81	20230605	10720	2.71	20231020	18600	-40.81	20230605	10720	2.71	20231020	3.58	N	048910	500	63 억	306856	N	N	16	N	N
6	20231031	120524	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11090	-90	5	-0.81	127212070	11393	94.60	11200	11550	11020	14530	7830	11180	11165.81	2.44	-1617	11346	11262	11206	11122	11066	11305	11165	63	3350	500	8040	10	1	12578946	1395	24.87	1.41	12	0.09	446.00	7875.00	18600	20230605	-40.38	10720	20231020	3.45	18600	-40.38	20230605	10720	3.45	20231020	18600	-40.38	20230605	10720	3.45	20231020	3.58	N	048910	500	63 억	306856	N	N	16	N	N
7	20231031	110540	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11110	-70	5	-0.63	103321330	9232	76.66	11200	11550	11080	14530	7830	11180	11191.65	2.44	-770	11346	11262	11206	11122	11066	11305	11165	63	3350	500	8040	10	1	12578946	1398	24.91	1.41	12	0.07	446.00	7875.00	18600	20230605	-40.27	10720	20231020	3.64	18600	-40.27	20230605	10720	3.64	20231020	18600	-40.27	20230605	10720	3.64	20231020	3.58	N	048910	500	63 억	306856	N	N	16	N	N
8	20231031	100531	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	0	3	0.00	84884170	7572	62.87	11200	11550	11100	14530	7830	11180	11210.27	2.44	-94	11346	11262	11206	11122	11066	11305	11165	63	3350	500	8040	10	1	12578946	1406	25.07	1.42	12	0.06	446.00	7875.00	18600	20230605	-39.89	10720	20231020	4.29	18600	-39.89	20230605	10720	4.29	20231020	18600	-39.89	20230605	10720	4.29	20231020	3.58	N	048910	500	63 억	306856	N	N	16	N	N
9	20231031	090528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11400	220	2	1.97	17721890	1570	13.04	11200	11550	11200	14530	7830	11180	11287.83	2.44	458	11346	11262	11206	11122	11066	11305	11165	63	3350	500	8040	10	1	12578946	1434	25.56	1.45	12	0.01	446.00	7875.00	18600	20230605	-38.71	10720	20231020	6.34	18600	-38.71	20230605	10720	6.34	20231020	18600	-38.71	20230605	10720	6.34	20231020	3.58	N	048910	500	63 억	306856	N	N	16	N	N
10	20231030	160521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11180	20	2	0.18	133792780	11960	34.15	11150	11290	11150	14500	7820	11160	11188.06	2.42	2240	11480	11320	11170	11010	10860	11245	10935	63	3340	500	8030	10	1	12578946	1406	25.07	1.42	12	0.10	446.00	7875.00	18600	20230605	-39.89	10720	20231020	4.29	18600	-39.89	20230605	10720	4.29	20231020	18600	-39.89	20230605	10720	4.29	20231020	3.58	N	048910	500	63 억	304618	N	N	16	N	N
11	20231030	150510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11190	30	2	0.27	115793740	10349	29.55	11150	11290	11150	14500	7820	11160	11190.60	2.42	2253	11480	11320	11170	11010	10860	11245	10935	63	3340	500	8030	10	1	12578946	1408	25.09	1.42	12	0.08	446.00	7875.00	18600	20230605	-39.84	10720	20231020	4.38	18600	-39.84	20230605	10720	4.38	20231020	18600	-39.84	20230605	10720	4.38	20231020	3.58	N	048910	500	63 억	304618	N	N	14	N	N
12	20231030	140511	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11210	50	2	0.45	115335410	10308	29.43	11150	11290	11150	14500	7820	11160	11190.65	2.42	2263	11480	11320	11170	11010	10860	11245	10935	63	3340	500	8030	10	1	12578946	1410	25.13	1.42	12	0.08	446.00	7875.00	18600	20230605	-39.73	10720	20231020	4.57	18600	-39.73	20230605	10720	4.57	20231020	18600	-39.73	20230605	10720	4.57	20231020	3.58	N	048910	500	63 억	304618	N	N	14	N	N
13	20231030	130511	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	40	2	0.36	104518800	9341	26.67	11150	11290	11150	14500	7820	11160	11191.19	2.42	2284	11480	11320	11170	11010	10860	11245	10935	63	3340	500	8030	10	1	12578946	1409	25.11	1.42	12	0.07	446.00	7875.00	18600	20230605	-39.78	10720	20231020	4.48	18600	-39.78	20230605	10720	4.48	20231020	18600	-39.78	20230605	10720	4.48	20231020	3.58	N	048910	500	63 억	304618	N	N	14	N	N
14	20231030	120506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	40	2	0.36	86951860	7773	22.20	11150	11290	11150	14500	7820	11160	11188.52	2.42	793	11480	11320	11170	11010	10860	11245	10935	63	3340	500	8030	10	1	12578946	1409	25.11	1.42	12	0.06	446.00	7875.00	18600	20230605	-39.78	10720	20231020	4.48	18600	-39.78	20230605	10720	4.48	20231020	18600	-39.78	20230605	10720	4.48	20231020	3.58	N	048910	500	63 억	304618	N	N	14	N	N
15	20231030	110507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11210	50	2	0.45	69630120	6224	17.77	11150	11290	11150	14500	7820	11160	11190.17	2.42	816	11480	11320	11170	11010	10860	11245	10935	63	3340	500	8030	10	1	12578946	1410	25.13	1.42	12	0.05	446.00	7875.00	18600	20230605	-39.73	10720	20231020	4.57	18600	-39.73	20230605	10720	4.57	20231020	18600	-39.73	20230605	10720	4.57	20231020	3.58	N	048910	500	63 억	304618	N	N	14	N	N
16	20231030	100508	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11220	60	2	0.54	59749010	5343	15.26	11150	11290	11150	14500	7820	11160	11185.43	2.42	1251	11480	11320	11170	11010	10860	11245	10935	63	3340	500	8030	10	1	12578946	1411	25.16	1.42	12	0.04	446.00	7875.00	18600	20230605	-39.68	10720	20231020	4.66	18600	-39.68	20230605	10720	4.66	20231020	18600	-39.68	20230605	10720	4.66	20231020	3.58	N	048910	500	63 억	304618	N	N	14	N	N
17	20231030	090503	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11260	100	2	0.90	13337130	1195	3.41	11150	11290	11150	14500	7820	11160	11161.51	2.42	62	11480	11320	11170	11010	10860	11245	10935	63	3340	500	8030	10	1	12578946	1416	25.25	1.43	12	0.01	446.00	7875.00	18600	20230605	-39.46	10720	20231020	5.04	18600	-39.46	20230605	10720	5.04	20231020	18600	-39.46	20230605	10720	5.04	20231020	3.58	N	048910	500	63 억	304618	N	N	14	N	N
18	20231027	160437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11160	-40	5	-0.36	388607780	34864	60.37	11200	11330	11020	14560	7840	11200	11146.39	2.42	32	11780	11490	11290	11000	10800	11390	10900	63	3360	500	8060	10	1	12578946	1404	25.02	1.42	12	0.28	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	18600	-40.00	20230605	10720	4.10	20231020	18600	-40.00	20230605	10720	4.10	20231020	3.60	N	048910	500	63 억	304619	N	N	14	N	N
19	20231027	150506	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11150	-50	5	-0.45	291512510	26131	45.25	11200	11330	11020	14560	7840	11200	11155.81	2.42	559	11780	11490	11290	11000	10800	11390	10900	63	3360	500	8060	10	1	12578946	1403	25.00	1.42	12	0.21	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	18600	-40.05	20230605	10720	4.01	20231020	18600	-40.05	20230605	10720	4.01	20231020	3.60	N	048910	500	63 억	304619	N	N	0	N	N
20	20231027	140504	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11110	-90	5	-0.80	268265120	24037	41.62	11200	11330	11020	14560	7840	11200	11160.51	2.42	737	11780	11490	11290	11000	10800	11390	10900	63	3360	500	8060	10	1	12578946	1398	24.91	1.41	12	0.19	446.00	7875.00	18600	20230605	-40.27	10720	20231020	3.64	18600	-40.27	20230605	10720	3.64	20231020	18600	-40.27	20230605	10720	3.64	20231020	3.60	N	048910	500	63 억	304619	N	N	0	N	N
21	20231027	130457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11090	-110	5	-0.98	240953560	21571	37.35	11200	11330	11020	14560	7840	11200	11170.25	2.42	696	11780	11490	11290	11000	10800	11390	10900	63	3360	500	8060	10	1	12578946	1395	24.87	1.41	12	0.17	446.00	7875.00	18600	20230605	-40.38	10720	20231020	3.45	18600	-40.38	20230605	10720	3.45	20231020	18600	-40.38	20230605	10720	3.45	20231020	3.60	N	048910	500	63 억	304619	N	N	0	N	N
22	20231027	120507	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11220	20	2	0.18	174358400	15565	26.95	11200	11330	11080	14560	7840	11200	11201.95	2.42	1340	11780	11490	11290	11000	10800	11390	10900	63	3360	500	8060	10	1	12578946	1411	25.16	1.42	12	0.12	446.00	7875.00	18600	20230605	-39.68	10720	20231020	4.66	18600	-39.68	20230605	10720	4.66	20231020	18600	-39.68	20230605	10720	4.66	20231020	3.60	N	048910	500	63 억	304619	N	N	0	N	N
23	20231027	110511	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11240	40	2	0.36	162719010	14530	25.16	11200	11330	11080	14560	7840	11200	11198.83	2.42	1165	11780	11490	11290	11000	10800	11390	10900	63	3360	500	8060	10	1	12578946	1414	25.20	1.43	12	0.12	446.00	7875.00	18600	20230605	-39.57	10720	20231020	4.85	18600	-39.57	20230605	10720	4.85	20231020	18600	-39.57	20230605	10720	4.85	20231020	3.60	N	048910	500	63 억	304619	N	N	0	N	N
24	20231027	100505	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11130	-70	5	-0.62	64894850	5819	10.08	11200	11290	11080	14560	7840	11200	11152.23	2.42	-2075	11780	11490	11290	11000	10800	11390	10900	63	3360	500	8060	10	1	12578946	1400	24.96	1.41	12	0.05	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	18600	-40.16	20230605	10720	3.82	20231020	18600	-40.16	20230605	10720	3.82	20231020	3.60	N	048910	500	63 억	304619	N	N	0	N	N
25	20231027	090502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11150	-50	5	-0.45	4472810	400	0.69	11200	11210	11140	14560	7840	11200	11182.02	2.42	-143	11780	11490	11290	11000	10800	11390	10900	63	3360	500	8060	10	1	12578946	1403	25.00	1.42	12	0.00	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	18600	-40.05	20230605	10720	4.01	20231020	18600	-40.05	20230605	10720	4.01	20231020	3.60	N	048910	500	63 억	304619	N	N	0	N	N
26	20231026	160458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-500	5	-4.27	649623280	57749	122.84	11450	11580	11090	15210	8190	11700	11249.09	2.56	-16688	12173	11936	11663	11426	11153	12055	11545	63	3510	500	8420	10	1	12578946	1409	25.11	1.42	12	0.46	446.00	7875.00	18600	20230605	-39.78	10720	20231020	4.48	18600	-39.78	20230605	10720	4.48	20231020	18600	-39.78	20230605	10720	4.48	20231020	3.58	N	048910	500	63 억	321397	N	N	0	N	N
27	20231026	150458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11200	-500	5	-4.27	600655580	53369	113.52	11450	11580	11090	15210	8190	11700	11254.77	2.56	-15081	12173	11936	11663	11426	11153	12055	11545	63	3510	500	8420	10	1	12578946	1409	25.11	1.42	12	0.42	446.00	7875.00	18600	20230605	-39.78	10720	20231020	4.48	18600	-39.78	20230605	10720	4.48	20231020	18600	-39.78	20230605	10720	4.48	20231020	3.58	N	048910	500	63 억	321397	N	N	0	N	N
28	20231026	140500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11160	-540	5	-4.62	557274220	49479	105.25	11450	11580	11090	15210	8190	11700	11262.84	2.56	-14968	12173	11936	11663	11426	11153	12055	11545	63	3510	500	8420	10	1	12578946	1404	25.02	1.42	12	0.39	446.00	7875.00	18600	20230605	-40.00	10720	20231020	4.10	18600	-40.00	20230605	10720	4.10	20231020	18600	-40.00	20230605	10720	4.10	20231020	3.58	N	048910	500	63 억	321397	N	N	0	N	N
29	20231026	130458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11280	-420	5	-3.59	472524140	41876	89.07	11450	11580	11190	15210	8190	11700	11283.89	2.56	-13839	12173	11936	11663	11426	11153	12055	11545	63	3510	500	8420	10	1	12578946	1419	25.29	1.43	12	0.33	446.00	7875.00	18600	20230605	-39.35	10720	20231020	5.22	18600	-39.35	20230605	10720	5.22	20231020	18600	-39.35	20230605	10720	5.22	20231020	3.58	N	048910	500	63 억	321397	N	N	0	N	N
30	20231026	120458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11290	-410	5	-3.50	428077470	37921	80.66	11450	11580	11190	15210	8190	11700	11288.67	2.56	-13472	12173	11936	11663	11426	11153	12055	11545	63	3510	500	8420	10	1	12578946	1420	25.31	1.43	12	0.30	446.00	7875.00	18600	20230605	-39.30	10720	20231020	5.32	18600	-39.30	20230605	10720	5.32	20231020	18600	-39.30	20230605	10720	5.32	20231020	3.58	N	048910	500	63 억	321397	N	N	0	N	N
31	20231026	110502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	-330	5	-2.82	301657060	26681	56.75	11450	11580	11210	15210	8190	11700	11306.06	2.56	-8898	12173	11936	11663	11426	11153	12055	11545	63	3510	500	8420	10	1	12578946	1430	25.49	1.44	12	0.21	446.00	7875.00	18600	20230605	-38.87	10720	20231020	6.06	18600	-38.87	20230605	10720	6.06	20231020	18600	-38.87	20230605	10720	6.06	20231020	3.58	N	048910	500	63 억	321397	N	N	0	N	N
32	20231026	100502	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	-430	5	-3.68	230017520	20357	43.30	11450	11580	11210	15210	8190	11700	11299.19	2.56	-9847	12173	11936	11663	11426	11153	12055	11545	63	3510	500	8420	10	1	12578946	1418	25.27	1.43	12	0.16	446.00	7875.00	18600	20230605	-39.41	10720	20231020	5.13	18600	-39.41	20230605	10720	5.13	20231020	18600	-39.41	20230605	10720	5.13	20231020	3.58	N	048910	500	63 억	321397	N	N	0	N	N
33	20231026	090459	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	-260	5	-2.22	50169820	4418	9.40	11450	11580	11250	15210	8190	11700	11355.78	2.56	-1413	12173	11936	11663	11426	11153	12055	11545	63	3510	500	8420	10	1	12578946	1439	25.65	1.45	12	0.04	446.00	7875.00	18600	20230605	-38.49	10720	20231020	6.72	18600	-38.49	20230605	10720	6.72	20231020	18600	-38.49	20230605	10720	6.72	20231020	3.58	N	048910	500	63 억	321397	N	N	0	N	N
34	20231025	160501	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11700	300	2	2.63	541481820	46737	130.01	11400	11900	11390	14820	7980	11400	11585.69	2.48	9831	11753	11576	11223	11046	10693	11665	11135	63	3420	500	8200	10	1	12578946	1472	26.23	1.49	12	0.37	446.00	7875.00	18600	20230605	-37.10	10720	20231020	9.14	18600	-37.10	20230605	10720	9.14	20231020	18600	-37.10	20230605	10720	9.14	20231020	3.58	N	048910	500	63 억	311549	N	N	0	N	N
35	20231025	150500	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11540	140	2	1.23	384199200	33277	92.57	11400	11690	11390	14820	7980	11400	11545.49	2.48	11645	11753	11576	11223	11046	10693	11665	11135	63	3420	500	8200	10	1	12578946	1452	25.87	1.47	12	0.26	446.00	7875.00	18600	20230605	-37.96	10720	20231020	7.65	18600	-37.96	20230605	10720	7.65	20231020	18600	-37.96	20230605	10720	7.65	20231020	3.58	N	048910	500	63 억	311549	N	N	0	N	N
36	20231025	140458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11580	180	2	1.58	344596940	29847	83.03	11400	11690	11390	14820	7980	11400	11545.45	2.48	10725	11753	11576	11223	11046	10693	11665	11135	63	3420	500	8200	10	1	12578946	1457	25.96	1.47	12	0.24	446.00	7875.00	18600	20230605	-37.74	10720	20231020	8.02	18600	-37.74	20230605	10720	8.02	20231020	18600	-37.74	20230605	10720	8.02	20231020	3.58	N	048910	500	63 억	311549	N	N	0	N	N
37	20231025	130458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11550	150	2	1.32	318222630	27564	76.68	11400	11690	11390	14820	7980	11400	11544.86	2.48	10749	11753	11576	11223	11046	10693	11665	11135	63	3420	500	8200	10	1	12578946	1453	25.90	1.47	12	0.22	446.00	7875.00	18600	20230605	-37.90	10720	20231020	7.74	18600	-37.90	20230605	10720	7.74	20231020	18600	-37.90	20230605	10720	7.74	20231020	3.58	N	048910	500	63 억	311549	N	N	0	N	N
38	20231025	120457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11620	220	2	1.93	295023500	25558	71.10	11400	11690	11390	14820	7980	11400	11543.29	2.48	10768	11753	11576	11223	11046	10693	11665	11135	63	3420	500	8200	10	1	12578946	1462	26.05	1.48	12	0.20	446.00	7875.00	18600	20230605	-37.53	10720	20231020	8.40	18600	-37.53	20230605	10720	8.40	20231020	18600	-37.53	20230605	10720	8.40	20231020	3.58	N	048910	500	63 억	311549	N	N	0	N	N
39	20231025	110458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11570	170	2	1.49	274342520	23777	66.14	11400	11690	11390	14820	7980	11400	11538.15	2.48	10701	11753	11576	11223	11046	10693	11665	11135	63	3420	500	8200	10	1	12578946	1455	25.94	1.47	12	0.19	446.00	7875.00	18600	20230605	-37.80	10720	20231020	7.93	18600	-37.80	20230605	10720	7.93	20231020	18600	-37.80	20230605	10720	7.93	20231020	3.58	N	048910	500	63 억	311549	N	N	0	N	N
40	20231025	100458	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11530	130	2	1.14	172483230	14998	41.72	11400	11620	11390	14820	7980	11400	11500.42	2.48	5711	11753	11576	11223	11046	10693	11665	11135	63	3420	500	8200	10	1	12578946	1450	25.85	1.46	12	0.12	446.00	7875.00	18600	20230605	-38.01	10720	20231020	7.56	18600	-38.01	20230605	10720	7.56	20231020	18600	-38.01	20230605	10720	7.56	20231020	3.58	N	048910	500	63 억	311549	N	N	0	N	N
41	20231025	090456	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11470	70	2	0.61	25648830	2244	6.24	11400	11500	11390	14820	7980	11400	11429.96	2.48	434	11753	11576	11223	11046	10693	11665	11135	63	3420	500	8200	10	1	12578946	1443	25.72	1.46	12	0.02	446.00	7875.00	18600	20230605	-38.33	10720	20231020	7.00	18600	-38.33	20230605	10720	7.00	20231020	18600	-38.33	20230605	10720	7.00	20231020	3.58	N	048910	500	63 억	311549	N	N	0	N	N
42	20231024	160447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11400	400	2	3.64	396600820	35599	124.80	11000	11400	10870	14300	7700	11000	11138.95	2.38	12520	11313	11156	11023	10866	10733	11090	10800	63	3300	500	7920	10	1	12578946	1434	25.56	1.45	12	0.28	446.00	7875.00	18600	20230605	-38.71	10720	20231020	6.34	18600	-38.71	20230605	10720	6.34	20231020	18600	-38.71	20230605	10720	6.34	20231020	3.64	N	048910	500	63 억	299021	N	N	0	N	N
43	20231024	150455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	330	2	3.00	344716940	31036	108.80	11000	11390	10870	14300	7700	11000	11107.00	2.38	11071	11313	11156	11023	10866	10733	11090	10800	63	3300	500	7920	10	1	12578946	1425	25.40	1.44	12	0.25	446.00	7875.00	18600	20230605	-39.09	10720	20231020	5.69	18600	-39.09	20230605	10720	5.69	20231020	18600	-39.09	20230605	10720	5.69	20231020	3.64	N	048910	500	63 억	299021	N	N	0	N	N
44	20231024	140446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11090	90	2	0.82	237544150	21506	75.39	11000	11180	10870	14300	7700	11000	11045.48	2.38	5001	11313	11156	11023	10866	10733	11090	10800	63	3300	500	7920	10	1	12578946	1395	24.87	1.41	12	0.17	446.00	7875.00	18600	20230605	-40.38	10720	20231020	3.45	18600	-40.38	20230605	10720	3.45	20231020	18600	-40.38	20230605	10720	3.45	20231020	3.64	N	048910	500	63 억	299021	N	N	0	N	N
45	20231024	130453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11100	100	2	0.91	161133030	14624	51.27	11000	11180	10870	14300	7700	11000	11018.40	2.38	-739	11313	11156	11023	10866	10733	11090	10800	63	3300	500	7920	10	1	12578946	1396	24.89	1.41	12	0.12	446.00	7875.00	18600	20230605	-40.32	10720	20231020	3.54	18600	-40.32	20230605	10720	3.54	20231020	18600	-40.32	20230605	10720	3.54	20231020	3.64	N	048910	500	63 억	299021	N	N	0	N	N
46	20231024	120457	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11030	30	2	0.27	155836710	14144	49.58	11000	11180	10870	14300	7700	11000	11017.87	2.38	-1102	11313	11156	11023	10866	10733	11090	10800	63	3300	500	7920	10	1	12578946	1387	24.73	1.40	12	0.11	446.00	7875.00	18600	20230605	-40.70	10720	20231020	2.89	18600	-40.70	20230605	10720	2.89	20231020	18600	-40.70	20230605	10720	2.89	20231020	3.64	N	048910	500	63 억	299021	N	N	0	N	N
47	20231024	110453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10940	-60	5	-0.55	129770270	11777	41.29	11000	11180	10870	14300	7700	11000	11018.96	2.38	-2291	11313	11156	11023	10866	10733	11090	10800	63	3300	500	7920	10	1	12578946	1376	24.53	1.39	12	0.09	446.00	7875.00	18600	20230605	-41.18	10720	20231020	2.05	18600	-41.18	20230605	10720	2.05	20231020	18600	-41.18	20230605	10720	2.05	20231020	3.64	N	048910	500	63 억	299021	N	N	0	N	N
48	20231024	100448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11020	20	2	0.18	57895400	5220	18.30	11000	11180	11000	14300	7700	11000	11091.07	2.38	40	11313	11156	11023	10866	10733	11090	10800	63	3300	500	7920	10	1	12578946	1386	24.71	1.40	12	0.04	446.00	7875.00	18600	20230605	-40.75	10720	20231020	2.80	18600	-40.75	20230605	10720	2.80	20231020	18600	-40.75	20230605	10720	2.80	20231020	3.64	N	048910	500	63 억	299021	N	N	0	N	N
49	20231024	090451	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11130	130	2	1.18	13517910	1222	4.28	11000	11130	11000	14300	7700	11000	11062.12	2.38	552	11313	11156	11023	10866	10733	11090	10800	63	3300	500	7920	10	1	12578946	1400	24.96	1.41	12	0.01	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	18600	-40.16	20230605	10720	3.82	20231020	18600	-40.16	20230605	10720	3.82	20231020	3.64	N	048910	500	63 억	299021	N	N	0	N	N
50	20231023	160445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11000	-130	5	-1.17	306833300	27800	65.06	11020	11180	10890	14460	7800	11130	11037.18	2.37	499	11483	11306	11013	10836	10543	11395	10925	63	3330	500	8010	10	1	12578946	1384	24.66	1.40	12	0.22	446.00	7875.00	18600	20230605	-40.86	10720	20231020	2.61	18600	-40.86	20230605	10720	2.61	20231020	18600	-40.86	20230605	10720	2.61	20231020	3.68	N	048910	500	63 억	298429	N	N	0	N	N
51	20231023	150447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11010	-120	5	-1.08	246173880	22283	52.15	11020	11180	10890	14460	7800	11130	11047.61	2.37	880	11483	11306	11013	10836	10543	11395	10925	63	3330	500	8010	10	1	12578946	1385	24.69	1.40	12	0.18	446.00	7875.00	18600	20230605	-40.81	10720	20231020	2.71	18600	-40.81	20230605	10720	2.71	20231020	18600	-40.81	20230605	10720	2.71	20231020	3.68	N	048910	500	63 억	298429	N	N	0	N	N
52	20231023	140446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	10990	-140	5	-1.26	186543830	16842	39.41	11020	11180	10980	14460	7800	11130	11076.11	2.37	-132	11483	11306	11013	10836	10543	11395	10925	63	3330	500	8010	10	1	12578946	1382	24.64	1.40	12	0.13	446.00	7875.00	18600	20230605	-40.91	10720	20231020	2.52	18600	-40.91	20230605	10720	2.52	20231020	18600	-40.91	20230605	10720	2.52	20231020	3.68	N	048910	500	63 억	298429	N	N	0	N	N
53	20231023	130449	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11130	0	3	0.00	126457580	11392	26.66	11020	11180	11000	14460	7800	11130	11100.56	2.37	1185	11483	11306	11013	10836	10543	11395	10925	63	3330	500	8010	10	1	12578946	1400	24.96	1.41	12	0.09	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	18600	-40.16	20230605	10720	3.82	20231020	18600	-40.16	20230605	10720	3.82	20231020	3.68	N	048910	500	63 억	298429	N	N	0	N	N
54	20231023	120445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11120	-10	5	-0.09	117011690	10541	24.67	11020	11180	11000	14460	7800	11130	11100.63	2.37	1883	11483	11306	11013	10836	10543	11395	10925	63	3330	500	8010	10	1	12578946	1399	24.93	1.41	12	0.08	446.00	7875.00	18600	20230605	-40.22	10720	20231020	3.73	18600	-40.22	20230605	10720	3.73	20231020	18600	-40.22	20230605	10720	3.73	20231020	3.68	N	048910	500	63 억	298429	N	N	0	N	N
55	20231023	110444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11150	20	2	0.18	108370490	9762	22.85	11020	11180	11000	14460	7800	11130	11101.26	2.37	2564	11483	11306	11013	10836	10543	11395	10925	63	3330	500	8010	10	1	12578946	1403	25.00	1.42	12	0.08	446.00	7875.00	18600	20230605	-40.05	10720	20231020	4.01	18600	-40.05	20230605	10720	4.01	20231020	18600	-40.05	20230605	10720	4.01	20231020	3.68	N	048910	500	63 억	298429	N	N	0	N	N
56	20231023	100441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11170	40	2	0.36	78569810	7087	16.59	11020	11170	11000	14460	7800	11130	11086.47	2.37	2357	11483	11306	11013	10836	10543	11395	10925	63	3330	500	8010	10	1	12578946	1405	25.04	1.42	12	0.06	446.00	7875.00	18600	20230605	-39.95	10720	20231020	4.20	18600	-39.95	20230605	10720	4.20	20231020	18600	-39.95	20230605	10720	4.20	20231020	3.68	N	048910	500	63 억	298429	N	N	0	N	N
57	20231023	090450	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11030	-100	5	-0.90	9519100	863	2.02	11020	11100	11000	14460	7800	11130	11030.24	2.37	-54	11483	11306	11013	10836	10543	11395	10925	63	3330	500	8010	10	1	12578946	1387	24.73	1.40	12	0.01	446.00	7875.00	18600	20230605	-40.70	10720	20231020	2.89	18600	-40.70	20230605	10720	2.89	20231020	18600	-40.70	20230605	10720	2.89	20231020	3.68	N	048910	500	63 억	298429	N	N	0	N	N
58	20231020	160444	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11130	-70	5	-0.62	465377760	42495	98.13	11120	11190	10720	14560	7840	11200	10951.27	2.40	-3518	11620	11410	11250	11040	10880	11330	10960	63	3360	500	8060	10	1	12578946	1400	24.96	1.41	12	0.34	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	18600	-40.16	20230605	10720	3.82	20231020	18600	-40.16	20230605	10720	3.82	20231020	3.69	N	048910	500	63 억	302147	N	N	0	N	N
59	20231020	150444	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10910	-290	5	-2.59	389704970	35599	82.21	11120	11190	10720	14560	7840	11200	10947.08	2.40	-3527	11620	11410	11250	11040	10880	11330	10960	63	3360	500	8060	10	1	12578946	1372	24.46	1.39	12	0.28	446.00	7875.00	18600	20230605	-41.34	10720	20231020	1.77	18600	-41.34	20230605	10720	1.77	20231020	18600	-41.34	20230605	10720	1.77	20231020	3.69	N	048910	500	63 억	302147	N	N	0	N	N
60	20231020	140447	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11130	-70	5	-0.62	347733000	31777	73.38	11120	11190	10720	14560	7840	11200	10942.91	2.40	-3688	11620	11410	11250	11040	10880	11330	10960	63	3360	500	8060	10	1	12578946	1400	24.96	1.41	12	0.25	446.00	7875.00	18600	20230605	-40.16	10720	20231020	3.82	18600	-40.16	20230605	10720	3.82	20231020	18600	-40.16	20230605	10720	3.82	20231020	3.69	N	048910	500	63 억	302147	N	N	0	N	N
61	20231020	130435	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10990	-210	5	-1.88	300344170	27484	63.47	11120	11190	10720	14560	7840	11200	10927.96	2.40	-5604	11620	11410	11250	11040	10880	11330	10960	63	3360	500	8060	10	1	12578946	1382	24.64	1.40	12	0.22	446.00	7875.00	18600	20230605	-40.91	10720	20231020	2.52	18600	-40.91	20230605	10720	2.52	20231020	18600	-40.91	20230605	10720	2.52	20231020	3.69	N	048910	500	63 억	302147	N	N	0	N	N
62	20231020	120442	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10930	-270	5	-2.41	289337060	26481	61.15	11120	11190	10720	14560	7840	11200	10926.21	2.40	-5556	11620	11410	11250	11040	10880	11330	10960	63	3360	500	8060	10	1	12578946	1375	24.51	1.39	12	0.21	446.00	7875.00	18600	20230605	-41.24	10720	20231020	1.96	18600	-41.24	20230605	10720	1.96	20231020	18600	-41.24	20230605	10720	1.96	20231020	3.69	N	048910	500	63 억	302147	N	N	0	N	N
63	20231020	110447	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10810	-390	5	-3.48	222583310	20332	46.95	11120	11190	10720	14560	7840	11200	10947.44	2.40	-3772	11620	11410	11250	11040	10880	11330	10960	63	3360	500	8060	10	1	12578946	1360	24.24	1.37	12	0.16	446.00	7875.00	18600	20230605	-41.88	10720	20231020	0.84	18600	-41.88	20230605	10720	0.84	20231020	18600	-41.88	20230605	10720	0.84	20231020	3.69	N	048910	500	63 억	302147	N	N	0	N	N
64	20231020	100442	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	10980	-220	5	-1.96	149742030	13612	31.43	11120	11190	10890	14560	7840	11200	11000.74	2.40	-1851	11620	11410	11250	11040	10880	11330	10960	63	3360	500	8060	10	1	12578946	1381	24.62	1.39	12	0.11	446.00	7875.00	18600	20230605	-40.97	10890	20231020	0.83	18600	-40.97	20230605	10890	0.83	20231020	18600	-40.97	20230605	10890	0.83	20231020	3.69	N	048910	500	63 억	302147	N	N	0	N	N
65	20231020	090444	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11050	-150	5	-1.34	21154100	1906	4.40	11120	11120	11050	14560	7840	11200	11098.69	2.40	-196	11620	11410	11250	11040	10880	11330	10960	63	3360	500	8060	10	1	12578946	1390	24.78	1.40	12	0.02	446.00	7875.00	18600	20230605	-40.59	11050	20231020	0.00	18600	-40.59	20230605	11050	0.00	20231020	18600	-40.59	20230605	11050	0.00	20231020	3.69	N	048910	500	63 억	302147	N	N	0	N	N
66	20231019	160440	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11200	-370	5	-3.20	476901330	42573	323.63	11410	11460	11090	15040	8100	11570	11201.71	2.45	-5854	11816	11692	11576	11452	11336	11755	11515	63	3470	500	8330	10	1	12578946	1409	25.11	1.42	12	0.34	446.00	7875.00	18600	20230605	-39.78	11090	20231019	0.99	18600	-39.78	20230605	11090	0.99	20231019	18600	-39.78	20230605	11090	0.99	20231019	3.70	N	048910	500	63 억	308022	N	N	0	N	N
67	20231019	150439	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11150	-420	5	-3.63	436542420	38964	296.19	11410	11460	11090	15040	8100	11570	11203.41	2.45	-5659	11816	11692	11576	11452	11336	11755	11515	63	3470	500	8330	10	1	12578946	1403	25.00	1.42	12	0.31	446.00	7875.00	18600	20230605	-40.05	11090	20231019	0.54	18600	-40.05	20230605	11090	0.54	20231019	18600	-40.05	20230605	11090	0.54	20231019	3.70	N	048910	500	63 억	308022	N	N	0	N	N
68	20231019	140441	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11190	-380	5	-3.28	396429890	35370	268.87	11410	11460	11090	15040	8100	11570	11207.72	2.45	-4880	11816	11692	11576	11452	11336	11755	11515	63	3470	500	8330	10	1	12578946	1408	25.09	1.42	12	0.28	446.00	7875.00	18600	20230605	-39.84	11090	20231019	0.90	18600	-39.84	20230605	11090	0.90	20231019	18600	-39.84	20230605	11090	0.90	20231019	3.70	N	048910	500	63 억	308022	N	N	0	N	N
69	20231019	130437	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11180	-390	5	-3.37	342756980	30554	232.26	11410	11460	11090	15040	8100	11570	11217.67	2.45	-5018	11816	11692	11576	11452	11336	11755	11515	63	3470	500	8330	10	1	12578946	1406	25.07	1.42	12	0.24	446.00	7875.00	18600	20230605	-39.89	11090	20231019	0.81	18600	-39.89	20230605	11090	0.81	20231019	18600	-39.89	20230605	11090	0.81	20231019	3.70	N	048910	500	63 억	308022	N	N	0	N	N
70	20231019	120440	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11220	-350	5	-3.03	322575340	28750	218.55	11410	11460	11090	15040	8100	11570	11219.59	2.45	-4452	11816	11692	11576	11452	11336	11755	11515	63	3470	500	8330	10	1	12578946	1411	25.16	1.42	12	0.23	446.00	7875.00	18600	20230605	-39.68	11090	20231019	1.17	18600	-39.68	20230605	11090	1.17	20231019	18600	-39.68	20230605	11090	1.17	20231019	3.70	N	048910	500	63 억	308022	N	N	0	N	N
71	20231019	110440	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11250	-320	5	-2.77	246932750	21996	167.21	11410	11460	11090	15040	8100	11570	11225.71	2.45	-2057	11816	11692	11576	11452	11336	11755	11515	63	3470	500	8330	10	1	12578946	1415	25.22	1.43	12	0.17	446.00	7875.00	18600	20230605	-39.52	11090	20231019	1.44	18600	-39.52	20230605	11090	1.44	20231019	18600	-39.52	20230605	11090	1.44	20231019	3.70	N	048910	500	63 억	308022	N	N	0	N	N
72	20231019	100437	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11240	-330	5	-2.85	197138050	17577	133.61	11410	11460	11090	15040	8100	11570	11214.98	2.45	-771	11816	11692	11576	11452	11336	11755	11515	63	3470	500	8330	10	1	12578946	1414	25.20	1.43	12	0.14	446.00	7875.00	18600	20230605	-39.57	11090	20231019	1.35	18600	-39.57	20230605	11090	1.35	20231019	18600	-39.57	20230605	11090	1.35	20231019	3.70	N	048910	500	63 억	308022	N	N	0	N	N
73	20231019	090440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11330	-240	5	-2.07	33335650	2940	22.35	11410	11410	11250	15040	8100	11570	11335.87	2.45	-234	11816	11692	11576	11452	11336	11755	11515	63	3470	500	8330	10	1	12578946	1425	25.40	1.44	12	0.02	446.00	7875.00	18600	20230605	-39.09	11110	20231004	1.98	18600	-39.09	20230605	11110	1.98	20231004	18600	-39.09	20230605	11110	1.98	20231004	3.70	N	048910	500	63 억	308022	N	N	0	N	N
74	20231018	160442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11570	60	2	0.52	151619580	13124	71.70	11500	11700	11460	14960	8060	11510	11552.85	2.47	-2338	11836	11672	11536	11372	11236	11755	11455	63	3450	500	8280	10	1	12578946	1455	25.94	1.47	12	0.10	446.00	7875.00	18600	20230605	-37.80	11110	20231004	4.14	18600	-37.80	20230605	11110	4.14	20231004	18600	-37.80	20230605	11110	4.14	20231004	3.73	N	048910	500	63 억	310350	N	N	0	N	N
75	20231018	150436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11470	-40	5	-0.35	141939800	12286	67.13	11500	11700	11470	14960	8060	11510	11552.97	2.47	-2325	11836	11672	11536	11372	11236	11755	11455	63	3450	500	8280	10	1	12578946	1443	25.72	1.46	12	0.10	446.00	7875.00	18600	20230605	-38.33	11110	20231004	3.24	18600	-38.33	20230605	11110	3.24	20231004	18600	-38.33	20230605	11110	3.24	20231004	3.73	N	048910	500	63 억	310350	N	N	0	N	N
76	20231018	140433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	0	3	0.00	110840080	9578	52.33	11500	11700	11500	14960	8060	11510	11572.36	2.47	-2495	11836	11672	11536	11372	11236	11755	11455	63	3450	500	8280	10	1	12578946	1448	25.81	1.46	12	0.08	446.00	7875.00	18600	20230605	-38.12	11110	20231004	3.60	18600	-38.12	20230605	11110	3.60	20231004	18600	-38.12	20230605	11110	3.60	20231004	3.73	N	048910	500	63 억	310350	N	N	0	N	N
77	20231018	130431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11530	20	2	0.17	95374940	8235	44.99	11500	11700	11500	14960	8060	11510	11581.66	2.47	-2394	11836	11672	11536	11372	11236	11755	11455	63	3450	500	8280	10	1	12578946	1450	25.85	1.46	12	0.07	446.00	7875.00	18600	20230605	-38.01	11110	20231004	3.78	18600	-38.01	20230605	11110	3.78	20231004	18600	-38.01	20230605	11110	3.78	20231004	3.73	N	048910	500	63 억	310350	N	N	0	N	N
78	20231018	120438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11530	20	2	0.17	70740270	6102	33.34	11500	11700	11500	14960	8060	11510	11592.96	2.47	-1429	11836	11672	11536	11372	11236	11755	11455	63	3450	500	8280	10	1	12578946	1450	25.85	1.46	12	0.05	446.00	7875.00	18600	20230605	-38.01	11110	20231004	3.78	18600	-38.01	20230605	11110	3.78	20231004	18600	-38.01	20230605	11110	3.78	20231004	3.73	N	048910	500	63 억	310350	N	N	0	N	N
79	20231018	110434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11520	10	2	0.09	60916870	5249	28.68	11500	11700	11500	14960	8060	11510	11605.42	2.47	-1156	11836	11672	11536	11372	11236	11755	11455	63	3450	500	8280	10	1	12578946	1449	25.83	1.46	12	0.04	446.00	7875.00	18600	20230605	-38.06	11110	20231004	3.69	18600	-38.06	20230605	11110	3.69	20231004	18600	-38.06	20230605	11110	3.69	20231004	3.73	N	048910	500	63 억	310350	N	N	0	N	N
80	20231018	100437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	50	2	0.43	49688110	4277	23.37	11500	11700	11500	14960	8060	11510	11617.51	2.47	-1036	11836	11672	11536	11372	11236	11755	11455	63	3450	500	8280	10	1	12578946	1454	25.92	1.47	12	0.03	446.00	7875.00	18600	20230605	-37.85	11110	20231004	4.05	18600	-37.85	20230605	11110	4.05	20231004	18600	-37.85	20230605	11110	4.05	20231004	3.73	N	048910	500	63 억	310350	N	N	0	N	N
81	20231018	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11590	80	2	0.70	7125900	618	3.38	11500	11590	11500	14960	8060	11510	11530.58	2.47	96	11836	11672	11536	11372	11236	11755	11455	63	3450	500	8280	10	1	12578946	1458	25.99	1.47	12	0.00	446.00	7875.00	18600	20230605	-37.69	11110	20231004	4.32	18600	-37.69	20230605	11110	4.32	20231004	18600	-37.69	20230605	11110	4.32	20231004	3.73	N	048910	500	63 억	310350	N	N	0	N	N
82	20231017	160436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11510	110	2	0.96	212057230	18301	48.47	11400	11700	11400	14820	7980	11400	11587.45	2.45	2533	11846	11622	11456	11232	11066	11540	11150	63	3420	500	8200	10	1	12578946	1448	25.81	1.46	12	0.15	446.00	7875.00	18600	20230605	-38.12	11000	20221013	4.64	18600	-38.12	20230605	11110	3.60	20231004	18600	-38.12	20230605	11110	3.60	20231004	3.74	N	048910	500	63 억	307812	N	N	30	N	N
83	20231017	150436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11520	120	2	1.05	184658200	15930	42.19	11400	11700	11400	14820	7980	11400	11591.85	2.45	2289	11846	11622	11456	11232	11066	11540	11150	63	3420	500	8200	10	1	12578946	1449	25.83	1.46	12	0.13	446.00	7875.00	18600	20230605	-38.06	11000	20221013	4.73	18600	-38.06	20230605	11110	3.69	20231004	18600	-38.06	20230605	11110	3.69	20231004	3.74	N	048910	500	63 억	307812	N	N	30	N	N
84	20231017	140437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11490	90	2	0.79	166859060	14388	38.10	11400	11700	11400	14820	7980	11400	11597.10	2.45	2841	11846	11622	11456	11232	11066	11540	11150	63	3420	500	8200	10	1	12578946	1445	25.76	1.46	12	0.11	446.00	7875.00	18600	20230605	-38.23	11000	20221013	4.45	18600	-38.23	20230605	11110	3.42	20231004	18600	-38.23	20230605	11110	3.42	20231004	3.74	N	048910	500	63 억	307812	N	N	30	N	N
85	20231017	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11560	160	2	1.40	142223470	12252	32.45	11400	11700	11400	14820	7980	11400	11608.18	2.45	2528	11846	11622	11456	11232	11066	11540	11150	63	3420	500	8200	10	1	12578946	1454	25.92	1.47	12	0.10	446.00	7875.00	18600	20230605	-37.85	11000	20221013	5.09	18600	-37.85	20230605	11110	4.05	20231004	18600	-37.85	20230605	11110	4.05	20231004	3.74	N	048910	500	63 억	307812	N	N	30	N	N
86	20231017	120437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11610	210	2	1.84	115546310	9949	26.35	11400	11700	11400	14820	7980	11400	11613.86	2.45	2145	11846	11622	11456	11232	11066	11540	11150	63	3420	500	8200	10	1	12578946	1460	26.03	1.47	12	0.08	446.00	7875.00	18600	20230605	-37.58	11000	20221013	5.55	18600	-37.58	20230605	11110	4.50	20231004	18600	-37.58	20230605	11110	4.50	20231004	3.74	N	048910	500	63 억	307812	N	N	30	N	N
87	20231017	110432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11650	250	2	2.19	107887140	9290	24.60	11400	11700	11400	14820	7980	11400	11613.26	2.45	2150	11846	11622	11456	11232	11066	11540	11150	63	3420	500	8200	10	1	12578946	1465	26.12	1.48	12	0.07	446.00	7875.00	18600	20230605	-37.37	11000	20221013	5.91	18600	-37.37	20230605	11110	4.86	20231004	18600	-37.37	20230605	11110	4.86	20231004	3.74	N	048910	500	63 억	307812	N	N	30	N	N
88	20231017	100430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11690	290	2	2.54	85063450	7326	19.40	11400	11700	11400	14820	7980	11400	11611.17	2.45	1100	11846	11622	11456	11232	11066	11540	11150	63	3420	500	8200	10	1	12578946	1470	26.21	1.48	12	0.06	446.00	7875.00	18600	20230605	-37.15	11000	20221013	6.27	18600	-37.15	20230605	11110	5.22	20231004	18600	-37.15	20230605	11110	5.22	20231004	3.74	N	048910	500	63 억	307812	N	N	30	N	N
89	20231017	090433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	30	2	0.26	2417350	211	0.56	11400	11530	11400	14820	7980	11400	11456.64	2.45	136	11846	11622	11456	11232	11066	11540	11150	63	3420	500	8200	10	1	12578946	1438	25.63	1.45	12	0.00	446.00	7875.00	18600	20230605	-38.55	11000	20221013	3.91	18600	-38.55	20230605	11110	2.88	20231004	18600	-38.55	20230605	11110	2.88	20231004	3.74	N	048910	500	63 억	307812	N	N	30	N	N
90	20231016	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11400	-290	5	-2.48	423602740	37177	144.16	11530	11680	11290	15190	8190	11690	11394.16	2.44	836	12096	11892	11686	11482	11276	11790	11380	63	3500	500	8410	10	1	12578946	1434	25.56	1.45	12	0.30	446.00	7875.00	18600	20230605	-38.71	11000	20221013	3.64	18600	-38.71	20230605	11110	2.61	20231004	18600	-38.71	20230605	11110	2.61	20231004	3.76	N	048910	500	63 억	306988	N	N	30	N	N
91	20231016	150432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	-300	5	-2.57	405806270	35614	138.10	11530	11680	11290	15190	8190	11690	11394.57	2.44	706	12096	11892	11686	11482	11276	11790	11380	63	3500	500	8410	10	1	12578946	1433	25.54	1.45	12	0.28	446.00	7875.00	18600	20230605	-38.76	11000	20221013	3.55	18600	-38.76	20230605	11110	2.52	20231004	18600	-38.76	20230605	11110	2.52	20231004	3.76	N	048910	500	63 억	306988	N	N	94	N	N
92	20231016	140432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	-250	5	-2.14	361227090	31697	122.91	11530	11680	11290	15190	8190	11690	11396.25	2.44	903	12096	11892	11686	11482	11276	11790	11380	63	3500	500	8410	10	1	12578946	1439	25.65	1.45	12	0.25	446.00	7875.00	18600	20230605	-38.49	11000	20221013	4.00	18600	-38.49	20230605	11110	2.97	20231004	18600	-38.49	20230605	11110	2.97	20231004	3.76	N	048910	500	63 억	306988	N	N	94	N	N
93	20231016	130431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11310	-380	5	-3.25	331349130	29068	112.72	11530	11680	11290	15190	8190	11690	11399.10	2.44	1430	12096	11892	11686	11482	11276	11790	11380	63	3500	500	8410	10	1	12578946	1423	25.36	1.44	12	0.23	446.00	7875.00	18600	20230605	-39.19	11000	20221013	2.82	18600	-39.19	20230605	11110	1.80	20231004	18600	-39.19	20230605	11110	1.80	20231004	3.76	N	048910	500	63 억	306988	N	N	94	N	N
94	20231016	120430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	-240	5	-2.05	287068610	25154	97.54	11530	11680	11310	15190	8190	11690	11412.44	2.44	1398	12096	11892	11686	11482	11276	11790	11380	63	3500	500	8410	10	1	12578946	1440	25.67	1.45	12	0.20	446.00	7875.00	18600	20230605	-38.44	11000	20221013	4.09	18600	-38.44	20230605	11110	3.06	20231004	18600	-38.44	20230605	11110	3.06	20231004	3.76	N	048910	500	63 억	306988	N	N	94	N	N
95	20231016	110429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	-310	5	-2.65	163508430	14283	55.39	11530	11680	11310	15190	8190	11690	11447.77	2.44	457	12096	11892	11686	11482	11276	11790	11380	63	3500	500	8410	10	1	12578946	1431	25.52	1.45	12	0.11	446.00	7875.00	18600	20230605	-38.82	11000	20221013	3.45	18600	-38.82	20230605	11110	2.43	20231004	18600	-38.82	20230605	11110	2.43	20231004	3.76	N	048910	500	63 억	306988	N	N	94	N	N
96	20231016	100425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11630	-60	5	-0.51	48472680	4190	16.25	11530	11680	11460	15190	8190	11690	11568.66	2.44	-404	12096	11892	11686	11482	11276	11790	11380	63	3500	500	8410	10	1	12578946	1463	26.08	1.48	12	0.03	446.00	7875.00	18600	20230605	-37.47	11000	20221013	5.73	18600	-37.47	20230605	11110	4.68	20231004	18600	-37.47	20230605	11110	4.68	20231004	3.76	N	048910	500	63 억	306988	N	N	94	N	N
97	20231016	090428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11640	-50	5	-0.43	7577730	654	2.54	11530	11680	11530	15190	8190	11690	11586.74	2.44	-77	12096	11892	11686	11482	11276	11790	11380	63	3500	500	8410	10	1	12578946	1464	26.10	1.48	12	0.01	446.00	7875.00	18600	20230605	-37.42	11000	20221013	5.82	18600	-37.42	20230605	11110	4.77	20231004	18600	-37.42	20230605	11110	4.77	20231004	3.76	N	048910	500	63 억	306988	N	N	94	N	N
98	20231012	160438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11680	310	2	2.73	351254510	30279	127.00	11370	11760	11370	14780	7960	11370	11600.60	2.42	5988	11663	11516	11373	11226	11083	11590	11300	63	3410	500	8180	10	1	12578946	1469	26.19	1.48	12	0.24	446.00	7875.00	18600	20230605	-37.20	11000	20221013	6.18	18600	-37.20	20230605	11110	5.13	20231004	18600	-37.20	20230605	11000	6.18	20221013	3.73	N	048910	500	63 억	304649	N	N	9	N	N
99	20231012	150430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11670	300	2	2.64	340872890	29390	123.27	11370	11760	11370	14780	7960	11370	11598.26	2.42	6058	11663	11516	11373	11226	11083	11590	11300	63	3410	500	8180	10	1	12578946	1468	26.17	1.48	12	0.23	446.00	7875.00	18600	20230605	-37.26	11000	20221013	6.09	18600	-37.26	20230605	11110	5.04	20231004	18600	-37.26	20230605	11000	6.09	20221013	3.73	N	048910	500	63 억	304649	N	N	1	N	N
100	20231012	140430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11640	270	2	2.37	320843970	27673	116.07	11370	11760	11370	14780	7960	11370	11594.12	2.42	5936	11663	11516	11373	11226	11083	11590	11300	63	3410	500	8180	10	1	12578946	1464	26.10	1.48	12	0.22	446.00	7875.00	18600	20230605	-37.42	11000	20221013	5.82	18600	-37.42	20230605	11110	4.77	20231004	18600	-37.42	20230605	11000	5.82	20221013	3.73	N	048910	500	63 억	304649	N	N	1	N	N
101	20231012	130430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11680	310	2	2.73	288059340	24864	104.29	11370	11760	11370	14780	7960	11370	11585.40	2.42	5842	11663	11516	11373	11226	11083	11590	11300	63	3410	500	8180	10	1	12578946	1469	26.19	1.48	12	0.20	446.00	7875.00	18600	20230605	-37.20	11000	20221013	6.18	18600	-37.20	20230605	11110	5.13	20231004	18600	-37.20	20230605	11000	6.18	20221013	3.73	N	048910	500	63 억	304649	N	N	1	N	N
102	20231012	120437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11740	370	2	3.25	272833470	23562	98.83	11370	11760	11370	14780	7960	11370	11579.39	2.42	6267	11663	11516	11373	11226	11083	11590	11300	63	3410	500	8180	10	1	12578946	1477	26.32	1.49	12	0.19	446.00	7875.00	18600	20230605	-36.88	11000	20221013	6.73	18600	-36.88	20230605	11110	5.67	20231004	18600	-36.88	20230605	11000	6.73	20221013	3.73	N	048910	500	63 억	304649	N	N	1	N	N
103	20231012	110435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11730	360	2	3.17	231145530	19998	83.88	11370	11730	11370	14780	7960	11370	11558.43	2.42	6313	11663	11516	11373	11226	11083	11590	11300	63	3410	500	8180	10	1	12578946	1476	26.30	1.49	12	0.16	446.00	7875.00	18600	20230605	-36.94	11000	20221013	6.64	18600	-36.94	20230605	11110	5.58	20231004	18600	-36.94	20230605	11000	6.64	20221013	3.73	N	048910	500	63 억	304649	N	N	1	N	N
104	20231012	100433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11470	100	2	0.88	52111550	4558	19.12	11370	11490	11370	14780	7960	11370	11432.99	2.42	2540	11663	11516	11373	11226	11083	11590	11300	63	3410	500	8180	10	1	12578946	1443	25.72	1.46	12	0.04	446.00	7875.00	18600	20230605	-38.33	11000	20221013	4.27	18600	-38.33	20230605	11110	3.24	20231004	18600	-38.33	20230605	11000	4.27	20221013	3.73	N	048910	500	63 억	304649	N	N	1	N	N
105	20231012	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	50	2	0.44	4337590	381	1.60	11370	11420	11370	14780	7960	11370	11384.75	2.42	22	11663	11516	11373	11226	11083	11590	11300	63	3410	500	8180	10	1	12578946	1437	25.61	1.45	12	0.00	446.00	7875.00	18600	20230605	-38.60	11000	20221013	3.82	18600	-38.60	20230605	11110	2.79	20231004	18600	-38.60	20230605	11000	3.82	20221013	3.73	N	048910	500	63 억	304649	N	N	1	N	N
106	20231011	160431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	160	2	1.43	268403050	23626	116.01	11230	11520	11230	14570	7850	11210	11360.48	2.41	1997	11743	11476	11293	11026	10843	11385	10935	63	3360	500	8070	10	1	12578946	1430	25.49	1.44	12	0.19	446.00	7875.00	18600	20230605	-38.87	11000	20221013	3.36	18600	-38.87	20230605	11110	2.34	20231004	18600	-38.87	20230605	11000	3.36	20221013	3.74	N	048910	500	63 억	302642	N	N	1	N	N
107	20231011	150431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11270	60	2	0.54	250898300	22081	108.43	11230	11520	11230	14570	7850	11210	11362.63	2.41	2309	11743	11476	11293	11026	10843	11385	10935	63	3360	500	8070	10	1	12578946	1418	25.27	1.43	12	0.18	446.00	7875.00	18600	20230605	-39.41	11000	20221013	2.45	18600	-39.41	20230605	11110	1.44	20231004	18600	-39.41	20230605	11000	2.45	20221013	3.74	N	048910	500	63 억	302642	N	N	0	N	N
108	20231011	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	170	2	1.52	171647510	15072	74.01	11230	11520	11230	14570	7850	11210	11388.50	2.41	2338	11743	11476	11293	11026	10843	11385	10935	63	3360	500	8070	10	1	12578946	1431	25.52	1.45	12	0.12	446.00	7875.00	18600	20230605	-38.82	11000	20221013	3.45	18600	-38.82	20230605	11110	2.43	20231004	18600	-38.82	20230605	11000	3.45	20221013	3.74	N	048910	500	63 억	302642	N	N	0	N	N
109	20231011	130427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	170	2	1.52	152866810	13418	65.89	11230	11520	11230	14570	7850	11210	11392.67	2.41	2033	11743	11476	11293	11026	10843	11385	10935	63	3360	500	8070	10	1	12578946	1431	25.52	1.45	12	0.11	446.00	7875.00	18600	20230605	-38.82	11000	20221013	3.45	18600	-38.82	20230605	11110	2.43	20231004	18600	-38.82	20230605	11000	3.45	20221013	3.74	N	048910	500	63 억	302642	N	N	0	N	N
110	20231011	120438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11380	170	2	1.52	120296570	10550	51.80	11230	11520	11230	14570	7850	11210	11402.52	2.41	2035	11743	11476	11293	11026	10843	11385	10935	63	3360	500	8070	10	1	12578946	1431	25.52	1.45	12	0.08	446.00	7875.00	18600	20230605	-38.82	11000	20221013	3.45	18600	-38.82	20230605	11110	2.43	20231004	18600	-38.82	20230605	11000	3.45	20221013	3.74	N	048910	500	63 억	302642	N	N	0	N	N
111	20231011	110433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	220	2	1.96	98074430	8605	42.25	11230	11520	11230	14570	7850	11210	11397.38	2.41	2106	11743	11476	11293	11026	10843	11385	10935	63	3360	500	8070	10	1	12578946	1438	25.63	1.45	12	0.07	446.00	7875.00	18600	20230605	-38.55	11000	20221013	3.91	18600	-38.55	20230605	11110	2.88	20231004	18600	-38.55	20230605	11000	3.91	20221013	3.74	N	048910	500	63 억	302642	N	N	0	N	N
112	20231011	100430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11410	200	2	1.78	83276510	7309	35.89	11230	11520	11230	14570	7850	11210	11393.69	2.41	2263	11743	11476	11293	11026	10843	11385	10935	63	3360	500	8070	10	1	12578946	1435	25.58	1.45	12	0.06	446.00	7875.00	18600	20230605	-38.66	11000	20221013	3.73	18600	-38.66	20230605	11110	2.70	20231004	18600	-38.66	20230605	11000	3.73	20221013	3.74	N	048910	500	63 억	302642	N	N	0	N	N
113	20231011	090433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	160	2	1.43	9494070	844	4.14	11230	11370	11230	14570	7850	11210	11248.90	2.41	-95	11743	11476	11293	11026	10843	11385	10935	63	3360	500	8070	10	1	12578946	1430	25.49	1.44	12	0.01	446.00	7875.00	18600	20230605	-38.87	11000	20221013	3.36	18600	-38.87	20230605	11110	2.34	20231004	18600	-38.87	20230605	11000	3.36	20221013	3.74	N	048910	500	63 억	302642	N	N	0	N	N
114	20231010	160428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11210	-190	5	-1.67	228596080	20132	158.58	11450	11560	11110	14820	7980	11400	11354.86	2.43	-3576	11606	11502	11366	11262	11126	11555	11315	63	3420	500	8200	10	1	12578946	1410	25.13	1.42	12	0.16	446.00	7875.00	18600	20230605	-39.73	11000	20221013	1.91	18600	-39.73	20230605	11110	0.90	20231010	18600	-39.73	20230605	11000	1.91	20221013	3.73	N	048910	500	63 억	306063	N	N	9	N	N
115	20231010	150427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11230	-170	5	-1.49	190860200	16754	131.97	11450	11560	11130	14820	7980	11400	11391.92	2.43	-2648	11606	11502	11366	11262	11126	11555	11315	63	3420	500	8200	10	1	12578946	1413	25.18	1.43	12	0.13	446.00	7875.00	18600	20230605	-39.62	11000	20221013	2.09	18600	-39.62	20230605	11110	1.08	20231004	18600	-39.62	20230605	11000	2.09	20221013	3.73	N	048910	500	63 억	306063	N	N	9	N	N
116	20231010	140428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11370	-30	5	-0.26	136218970	11877	93.56	11450	11560	11260	14820	7980	11400	11469.14	2.43	-1035	11606	11502	11366	11262	11126	11555	11315	63	3420	500	8200	10	1	12578946	1430	25.49	1.44	12	0.09	446.00	7875.00	18600	20230605	-38.87	11000	20221013	3.36	18600	-38.87	20230605	11110	2.34	20231004	18600	-38.87	20230605	11000	3.36	20221013	3.73	N	048910	500	63 억	306063	N	N	9	N	N
117	20231010	130425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11440	40	2	0.35	118965420	10354	81.56	11450	11560	11320	14820	7980	11400	11489.80	2.43	-801	11606	11502	11366	11262	11126	11555	11315	63	3420	500	8200	10	1	12578946	1439	25.65	1.45	12	0.08	446.00	7875.00	18600	20230605	-38.49	11000	20221013	4.00	18600	-38.49	20230605	11110	2.97	20231004	18600	-38.49	20230605	11000	4.00	20221013	3.73	N	048910	500	63 억	306063	N	N	9	N	N
118	20231010	120426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11550	150	2	1.32	91603920	7959	62.69	11450	11560	11450	14820	7980	11400	11509.48	2.43	-94	11606	11502	11366	11262	11126	11555	11315	63	3420	500	8200	10	1	12578946	1453	25.90	1.47	12	0.06	446.00	7875.00	18600	20230605	-37.90	11000	20221013	5.00	18600	-37.90	20230605	11110	3.96	20231004	18600	-37.90	20230605	11000	5.00	20221013	3.73	N	048910	500	63 억	306063	N	N	9	N	N
119	20231010	110417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11500	100	2	0.88	59174170	5139	40.48	11450	11560	11450	14820	7980	11400	11514.72	2.43	224	11606	11502	11366	11262	11126	11555	11315	63	3420	500	8200	10	1	12578946	1447	25.78	1.46	12	0.04	446.00	7875.00	18600	20230605	-38.17	11000	20221013	4.55	18600	-38.17	20230605	11110	3.51	20231004	18600	-38.17	20230605	11000	4.55	20221013	3.73	N	048910	500	63 억	306063	N	N	9	N	N
120	20231010	100423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11520	120	2	1.05	32646000	2838	22.36	11450	11560	11450	14820	7980	11400	11503.17	2.43	248	11606	11502	11366	11262	11126	11555	11315	63	3420	500	8200	10	1	12578946	1449	25.83	1.46	12	0.02	446.00	7875.00	18600	20230605	-38.06	11000	20221013	4.73	18600	-38.06	20230605	11110	3.69	20231004	18600	-38.06	20230605	11000	4.73	20221013	3.73	N	048910	500	63 억	306063	N	N	9	N	N
121	20231010	090421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	50	2	0.44	1099200	96	0.76	11450	11450	11450	14820	7980	11400	11450.00	2.43	-17	11606	11502	11366	11262	11126	11555	11315	63	3420	500	8200	10	1	12578946	1440	25.67	1.45	12	0.00	446.00	7875.00	18600	20230605	-38.44	11000	20221013	4.09	18600	-38.44	20230605	11110	3.06	20231004	18600	-38.44	20230605	11000	4.09	20221013	3.73	N	048910	500	63 억	306063	N	N	9	N	N
122	20231006	160425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11400	120	2	1.06	143983360	12668	65.03	11250	11470	11230	14660	7900	11280	11365.64	2.40	4004	11613	11446	11323	11156	11033	11385	11095	63	3380	500	8120	10	1	12578946	1434	25.56	1.45	12	0.10	446.00	7875.00	18600	20230605	-38.71	11000	20221013	3.64	18600	-38.71	20230605	11110	2.61	20231004	18600	-38.71	20230605	11000	3.64	20221013	3.76	N	048910	500	63 억	302032	N	N	9	N	N
123	20231006	150417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11390	110	2	0.98	132207280	11634	59.72	11250	11470	11230	14660	7900	11280	11363.87	2.40	4009	11613	11446	11323	11156	11033	11385	11095	63	3380	500	8120	10	1	12578946	1433	25.54	1.45	12	0.09	446.00	7875.00	18600	20230605	-38.76	11000	20221013	3.55	18600	-38.76	20230605	11110	2.52	20231004	18600	-38.76	20230605	11000	3.55	20221013	3.76	N	048910	500	63 억	302032	N	N	0	N	N
124	20231006	140418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11400	120	2	1.06	105550700	9288	47.68	11250	11470	11230	14660	7900	11280	11364.20	2.40	3962	11613	11446	11323	11156	11033	11385	11095	63	3380	500	8120	10	1	12578946	1434	25.56	1.45	12	0.07	446.00	7875.00	18600	20230605	-38.71	11000	20221013	3.64	18600	-38.71	20230605	11110	2.61	20231004	18600	-38.71	20230605	11000	3.64	20221013	3.76	N	048910	500	63 억	302032	N	N	0	N	N
125	20231006	130416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11420	140	2	1.24	96963110	8535	43.81	11250	11470	11230	14660	7900	11280	11360.65	2.40	3834	11613	11446	11323	11156	11033	11385	11095	63	3380	500	8120	10	1	12578946	1437	25.61	1.45	12	0.07	446.00	7875.00	18600	20230605	-38.60	11000	20221013	3.82	18600	-38.60	20230605	11110	2.79	20231004	18600	-38.60	20230605	11000	3.82	20221013	3.76	N	048910	500	63 억	302032	N	N	0	N	N
126	20231006	120413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11430	150	2	1.33	88600290	7802	40.05	11250	11470	11230	14660	7900	11280	11356.10	2.40	3726	11613	11446	11323	11156	11033	11385	11095	63	3380	500	8120	10	1	12578946	1438	25.63	1.45	12	0.06	446.00	7875.00	18600	20230605	-38.55	11000	20221013	3.91	18600	-38.55	20230605	11110	2.88	20231004	18600	-38.55	20230605	11000	3.91	20221013	3.76	N	048910	500	63 억	302032	N	N	0	N	N
127	20231006	110412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	170	2	1.51	76781350	6767	34.74	11250	11470	11230	14660	7900	11280	11346.44	2.40	3410	11613	11446	11323	11156	11033	11385	11095	63	3380	500	8120	10	1	12578946	1440	25.67	1.45	12	0.05	446.00	7875.00	18600	20230605	-38.44	11000	20221013	4.09	18600	-38.44	20230605	11110	3.06	20231004	18600	-38.44	20230605	11000	4.09	20221013	3.76	N	048910	500	63 억	302032	N	N	0	N	N
128	20231006	100413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11450	170	2	1.51	67894480	5990	30.75	11250	11470	11230	14660	7900	11280	11334.64	2.40	3179	11613	11446	11323	11156	11033	11385	11095	63	3380	500	8120	10	1	12578946	1440	25.67	1.45	12	0.05	446.00	7875.00	18600	20230605	-38.44	11000	20221013	4.09	18600	-38.44	20230605	11110	3.06	20231004	18600	-38.44	20230605	11000	4.09	20221013	3.76	N	048910	500	63 억	302032	N	N	0	N	N
129	20231006	090410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	11350	70	2	0.62	21336990	1895	9.73	11250	11350	11230	14660	7900	11280	11259.63	2.40	77	11613	11446	11323	11156	11033	11385	11095	63	3380	500	8120	10	1	12578946	1428	25.45	1.44	12	0.02	446.00	7875.00	18600	20230605	-38.98	11000	20221013	3.18	18600	-38.98	20230605	11110	2.16	20231004	18600	-38.98	20230605	11000	3.18	20221013	3.76	N	048910	500	63 억	302032	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History