KissMeData/053050/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160536	57	100.00	KOSDAQ		N	N	N	N		N	4800	-35	5	-0.72	96131793880	19736672	67.26	4560	5150	4505	6280	3385	4835	4870.77	1.14	-152649	5568	5201	4843	4476	4118	5385	4660	153	1445	500	3480	5	1	29987597	1439	24.37	1.62	12	65.82	197.00	2955.00	5570	20231020	-13.82	2810	20230727	70.82	5570	-13.82	20231020	2810	70.82	20230727	5570	-13.82	20231020	2810	70.82	20230727	7.74	N	053050	500	153 억	341752	N	N	N	N
3	20231031	150542	57	100.00	KOSDAQ		N	N	N	N		N	4735	-100	5	-2.07	93611524595	19206854	65.45	4560	5150	4505	6280	3385	4835	4873.87	1.14	-213795	5568	5201	4843	4476	4118	5385	4660	153	1445	500	3480	5	1	29987597	1420	24.04	1.60	12	64.05	197.00	2955.00	5570	20231020	-14.99	2810	20230727	68.51	5570	-14.99	20231020	2810	68.51	20230727	5570	-14.99	20231020	2810	68.51	20230727	7.74	N	053050	500	153 억	341752	N	N	N	N
4	20231031	140548	57	100.00	KOSDAQ		N	N	N	N		N	4770	-65	5	-1.34	81394917950	16698577	56.90	4560	5150	4505	6280	3385	4835	4874.37	1.14	-246572	5568	5201	4843	4476	4118	5385	4660	153	1445	500	3480	5	1	29987597	1430	24.21	1.61	12	55.68	197.00	2955.00	5570	20231020	-14.36	2810	20230727	69.75	5570	-14.36	20231020	2810	69.75	20230727	5570	-14.36	20231020	2810	69.75	20230727	7.74	N	053050	500	153 억	341752	N	N	N	N
5	20231031	130544	57	100.00	KOSDAQ		N	N	N	N		N	4730	-105	5	-2.17	74685016255	15301207	52.14	4560	5150	4505	6280	3385	4835	4881.00	1.14	-213228	5568	5201	4843	4476	4118	5385	4660	153	1445	500	3480	5	1	29987597	1418	24.01	1.60	12	51.03	197.00	2955.00	5570	20231020	-15.08	2810	20230727	68.33	5570	-15.08	20231020	2810	68.33	20230727	5570	-15.08	20231020	2810	68.33	20230727	7.74	N	053050	500	153 억	341752	N	N	N	N
6	20231031	120540	57	100.00	KOSDAQ		N	N	N	N		N	4725	-110	5	-2.28	68804705920	14046170	47.87	4560	5150	4505	6280	3385	4835	4898.49	1.14	-206392	5568	5201	4843	4476	4118	5385	4660	153	1445	500	3480	5	1	29987597	1417	23.98	1.60	12	46.84	197.00	2955.00	5570	20231020	-15.17	2810	20230727	68.15	5570	-15.17	20231020	2810	68.15	20230727	5570	-15.17	20231020	2810	68.15	20230727	7.74	N	053050	500	153 억	341752	N	N	N	N
7	20231031	110556	57	100.00	KOSDAQ		N	N	N	N		N	4965	130	2	2.69	36617545365	7590123	25.87	4560	5120	4505	6280	3385	4835	4824.36	1.14	-240615	5568	5201	4843	4476	4118	5385	4660	153	1445	500	3480	5	1	29987597	1489	25.20	1.68	12	25.31	197.00	2955.00	5570	20231020	-10.86	2810	20230727	76.69	5570	-10.86	20231020	2810	76.69	20230727	5570	-10.86	20231020	2810	76.69	20230727	7.74	N	053050	500	153 억	341752	N	N	N	N
8	20231031	100547	57	100.00	KOSDAQ		N	N	N	N		N	4530	-305	5	-6.31	10679640455	2323280	7.92	4560	4710	4505	6280	3385	4835	4596.34	1.14	-176577	5568	5201	4843	4476	4118	5385	4660	153	1445	500	3480	5	1	29987597	1358	22.99	1.53	12	7.75	197.00	2955.00	5570	20231020	-18.67	2810	20230727	61.21	5570	-18.67	20231020	2810	61.21	20230727	5570	-18.67	20231020	2810	61.21	20230727	7.74	N	053050	500	153 억	341752	N	N	N	N
9	20231031	090544	57	100.00	KOSDAQ		N	N	N	N		N	4650	-185	5	-3.83	3663158775	794820	2.71	4560	4710	4505	6280	3385	4835	4607.52	1.14	63137	5568	5201	4843	4476	4118	5385	4660	153	1445	500	3480	5	1	29987597	1394	23.60	1.57	12	2.65	197.00	2955.00	5570	20231020	-16.52	2810	20230727	65.48	5570	-16.52	20231020	2810	65.48	20230727	5570	-16.52	20231020	2810	65.48	20230727	7.74	N	053050	500	153 억	341752	N	N	N	N
10	20231030	160537	57	100.00	KOSDAQ		N	N	N	N		N	4835	240	2	5.22	141937997075	29070144	129.30	4495	5210	4485	5970	3220	4595	4883.35	0.79	102209	5118	4856	4453	4191	3788	4987	4322	153	1375	500	3300	5	1	29987597	1450	24.54	1.64	12	96.94	197.00	2955.00	5570	20231020	-13.20	2810	20230727	72.06	5570	-13.20	20231020	2810	72.06	20230727	5570	-13.20	20231020	2810	72.06	20230727	7.46	N	053050	500	153 억	237091	N	N	N	N
11	20231030	150525	57	100.00	KOSDAQ		N	N	N	N		N	4910	315	2	6.86	139132571000	28492515	126.73	4495	5210	4485	5970	3220	4595	4883.83	0.79	20675	5118	4856	4453	4191	3788	4987	4322	153	1375	500	3300	5	1	29987597	1472	24.92	1.66	12	95.01	197.00	2955.00	5570	20231020	-11.85	2810	20230727	74.73	5570	-11.85	20231020	2810	74.73	20230727	5570	-11.85	20231020	2810	74.73	20230727	7.46	N	053050	500	153 억	237091	N	N	N	N
12	20231030	140526	57	100.00	KOSDAQ		N	N	N	N		N	5030	435	2	9.47	126948815920	26033849	115.79	4495	5210	4485	5970	3220	4595	4877.05	0.79	-96929	5118	4856	4453	4191	3788	4987	4322	153	1375	500	3300	10	1	29987597	1508	25.53	1.70	12	86.82	197.00	2955.00	5570	20231020	-9.69	2810	20230727	79.00	5570	-9.69	20231020	2810	79.00	20230727	5570	-9.69	20231020	2810	79.00	20230727	7.46	N	053050	500	153 억	237091	N	N	N	N
13	20231030	130526	57	100.00	KOSDAQ		N	N	N	N		N	4950	355	2	7.73	113493825060	23312683	103.69	4495	5210	4485	5970	3220	4595	4869.14	0.79	-140471	5118	4856	4453	4191	3788	4987	4322	153	1375	500	3300	5	1	29987597	1484	25.13	1.68	12	77.74	197.00	2955.00	5570	20231020	-11.13	2810	20230727	76.16	5570	-11.13	20231020	2810	76.16	20230727	5570	-11.13	20231020	2810	76.16	20230727	7.46	N	053050	500	153 억	237091	N	N	N	N
14	20231030	120521	57	100.00	KOSDAQ		N	N	N	N		N	5100	505	2	10.99	98505905875	20323047	90.39	4495	5210	4485	5970	3220	4595	4847.86	0.79	-127417	5118	4856	4453	4191	3788	4987	4322	153	1375	500	3300	10	1	29987597	1529	25.89	1.73	12	67.77	197.00	2955.00	5570	20231020	-8.44	2810	20230727	81.49	5570	-8.44	20231020	2810	81.49	20230727	5570	-8.44	20231020	2810	81.49	20230727	7.46	N	053050	500	153 억	237091	N	N	N	N
15	20231030	110522	57	100.00	KOSDAQ		N	N	N	N		N	4875	280	2	6.09	62670670370	13204501	58.73	4495	4960	4485	5970	3220	4595	4746.95	0.79	-53798	5118	4856	4453	4191	3788	4987	4322	153	1375	500	3300	5	1	29987597	1462	24.75	1.65	12	44.03	197.00	2955.00	5570	20231020	-12.48	2810	20230727	73.49	5570	-12.48	20231020	2810	73.49	20230727	5570	-12.48	20231020	2810	73.49	20230727	7.46	N	053050	500	153 억	237091	N	N	N	N
16	20231030	100523	57	100.00	KOSDAQ		N	N	N	N		N	4745	150	2	3.26	29921345495	6439145	28.64	4495	4805	4485	5970	3220	4595	4647.35	0.79	-33102	5118	4856	4453	4191	3788	4987	4322	153	1375	500	3300	5	1	29987597	1423	24.09	1.61	12	21.47	197.00	2955.00	5570	20231020	-14.81	2810	20230727	68.86	5570	-14.81	20231020	2810	68.86	20230727	5570	-14.81	20231020	2810	68.86	20230727	7.46	N	053050	500	153 억	237091	N	N	N	N
17	20231030	090519	57	100.00	KOSDAQ		N	N	N	N		N	4585	-10	5	-0.22	6329856710	1384396	6.16	4495	4660	4485	5970	3220	4595	4571.10	0.79	91487	5118	4856	4453	4191	3788	4987	4322	153	1375	500	3300	5	1	29987597	1375	23.27	1.55	12	4.62	197.00	2955.00	5570	20231020	-17.68	2810	20230727	63.17	5570	-17.68	20231020	2810	63.17	20230727	5570	-17.68	20231020	2810	63.17	20230727	7.46	N	053050	500	153 억	237091	N	N	N	N
18	20231027	160451	57	100.00	KOSDAQ		N	N	N	N		N	4595	385	2	9.14	98657967920	21891134	200.11	4240	4715	4050	5470	2950	4210	4506.98	0.24	170834	4936	4572	4286	3922	3636	4430	3780	153	1260	500	3030	5	1	29987597	1378	23.32	1.55	12	73.00	197.00	2955.00	5570	20231020	-17.50	2810	20230727	63.52	5570	-17.50	20231020	2810	63.52	20230727	5570	-17.50	20231020	2810	63.52	20230727	6.89	N	053050	500	153 억	71013	N	N	N	N
19	20231027	150521	57	100.00	KOSDAQ		N	N	N	N		N	4530	320	2	7.60	93211251625	20696059	189.19	4240	4715	4050	5470	2950	4210	4504.20	0.24	145726	4936	4572	4286	3922	3636	4430	3780	153	1260	500	3030	5	1	29987597	1358	22.99	1.53	12	69.02	197.00	2955.00	5570	20231020	-18.67	2810	20230727	61.21	5570	-18.67	20231020	2810	61.21	20230727	5570	-18.67	20231020	2810	61.21	20230727	6.89	N	053050	500	153 억	71013	N	N	N	N
20	20231027	140519	57	100.00	KOSDAQ		N	N	N	N		N	4550	340	2	8.08	70325653445	15704757	143.56	4240	4695	4050	5470	2950	4210	4478.44	0.24	45027	4936	4572	4286	3922	3636	4430	3780	153	1260	500	3030	5	1	29987597	1364	23.10	1.54	12	52.37	197.00	2955.00	5570	20231020	-18.31	2810	20230727	61.92	5570	-18.31	20231020	2810	61.92	20230727	5570	-18.31	20231020	2810	61.92	20230727	6.89	N	053050	500	153 억	71013	N	N	N	N
21	20231027	130512	57	100.00	KOSDAQ		N	N	N	N		N	4645	435	2	10.33	46315240075	10441868	95.45	4240	4695	4050	5470	2950	4210	4436.11	0.24	44528	4936	4572	4286	3922	3636	4430	3780	153	1260	500	3030	5	1	29987597	1393	23.58	1.57	12	34.82	197.00	2955.00	5570	20231020	-16.61	2810	20230727	65.30	5570	-16.61	20231020	2810	65.30	20230727	5570	-16.61	20231020	2810	65.30	20230727	6.89	N	053050	500	153 억	71013	N	N	N	N
22	20231027	120522	57	100.00	KOSDAQ		N	N	N	N		N	4280	70	2	1.66	12526635575	2966065	27.11	4240	4320	4050	5470	2950	4210	4223.44	0.24	148984	4936	4572	4286	3922	3636	4430	3780	153	1260	500	3030	5	1	29987597	1283	21.73	1.45	12	9.89	197.00	2955.00	5570	20231020	-23.16	2810	20230727	52.31	5570	-23.16	20231020	2810	52.31	20230727	5570	-23.16	20231020	2810	52.31	20230727	6.89	N	053050	500	153 억	71013	N	N	N	N
23	20231027	110527	57	100.00	KOSDAQ		N	N	N	N		N	4190	-20	5	-0.48	9543314195	2264169	20.70	4240	4320	4050	5470	2950	4210	4214.99	0.24	39060	4936	4572	4286	3922	3636	4430	3780	153	1260	500	3030	5	1	29987597	1256	21.27	1.42	12	7.55	197.00	2955.00	5570	20231020	-24.78	2810	20230727	49.11	5570	-24.78	20231020	2810	49.11	20230727	5570	-24.78	20231020	2810	49.11	20230727	6.89	N	053050	500	153 억	71013	N	N	N	N
24	20231027	100520	57	100.00	KOSDAQ		N	N	N	N		N	4225	15	2	0.36	6531674345	1537869	14.06	4240	4320	4160	5470	2950	4210	4247.88	0.24	9328	4936	4572	4286	3922	3636	4430	3780	153	1260	500	3030	5	1	29987597	1267	21.45	1.43	12	5.13	197.00	2955.00	5570	20231020	-24.15	2810	20230727	50.36	5570	-24.15	20231020	2810	50.36	20230727	5570	-24.15	20231020	2810	50.36	20230727	6.89	N	053050	500	153 억	71013	N	N	N	N
25	20231027	090517	57	100.00	KOSDAQ		N	N	N	N		N	4240	30	2	0.71	1811440975	427547	3.91	4240	4280	4160	5470	2950	4210	4238.62	0.24	-12800	4936	4572	4286	3922	3636	4430	3780	153	1260	500	3030	5	1	29987597	1271	21.52	1.43	12	1.43	197.00	2955.00	5570	20231020	-23.88	2810	20230727	50.89	5570	-23.88	20231020	2810	50.89	20230727	5570	-23.88	20231020	2810	50.89	20230727	6.89	N	053050	500	153 억	71013	N	N	N	N
26	20231026	160512	57	100.00	KOSDAQ		N	N	N	N		N	4210	-10	5	-0.24	45623705830	10636213	148.39	4505	4650	4000	5480	2955	4220	4289.78	2.08	-555486	4823	4521	4348	4046	3873	4435	3960	153	1260	500	3030	5	1	29987597	1262	21.37	1.42	12	35.47	197.00	2955.00	5570	20231020	-24.42	2810	20230727	49.82	5570	-24.42	20231020	2810	49.82	20230727	5570	-24.42	20231020	2810	49.82	20230727	6.94	N	053050	500	153 억	624023	N	N	N	N
27	20231026	150512	57	100.00	KOSDAQ		N	N	N	N		N	4270	50	2	1.18	42997957690	10017825	139.77	4505	4650	4000	5480	2955	4220	4292.18	2.08	-579025	4823	4521	4348	4046	3873	4435	3960	153	1260	500	3030	5	1	29987597	1280	21.68	1.45	12	33.41	197.00	2955.00	5570	20231020	-23.34	2810	20230727	51.96	5570	-23.34	20231020	2810	51.96	20230727	5570	-23.34	20231020	2810	51.96	20230727	6.94	N	053050	500	153 억	624023	N	N	N	N
28	20231026	140514	57	100.00	KOSDAQ		N	N	N	N		N	4275	55	2	1.30	28196336250	6599612	92.08	4505	4650	4000	5480	2955	4220	4272.46	2.08	-533804	4823	4521	4348	4046	3873	4435	3960	153	1260	500	3030	5	1	29987597	1282	21.70	1.45	12	22.01	197.00	2955.00	5570	20231020	-23.25	2810	20230727	52.14	5570	-23.25	20231020	2810	52.14	20230727	5570	-23.25	20231020	2810	52.14	20230727	6.94	N	053050	500	153 억	624023	N	N	N	N
29	20231026	130512	57	100.00	KOSDAQ		N	N	N	N		N	4060	-160	5	-3.79	18057557910	4215645	58.82	4505	4650	4030	5480	2955	4220	4283.54	2.08	-504553	4823	4521	4348	4046	3873	4435	3960	153	1260	500	3030	5	1	29987597	1217	20.61	1.37	12	14.06	197.00	2955.00	5570	20231020	-27.11	2810	20230727	44.48	5570	-27.11	20231020	2810	44.48	20230727	5570	-27.11	20231020	2810	44.48	20230727	6.94	N	053050	500	153 억	624023	N	N	N	N
30	20231026	120512	57	100.00	KOSDAQ		N	N	N	N		N	4135	-85	5	-2.01	16903633525	3933024	54.87	4505	4650	4030	5480	2955	4220	4297.97	2.08	-407763	4823	4521	4348	4046	3873	4435	3960	153	1260	500	3030	5	1	29987597	1240	20.99	1.40	12	13.12	197.00	2955.00	5570	20231020	-25.76	2810	20230727	47.15	5570	-25.76	20231020	2810	47.15	20230727	5570	-25.76	20231020	2810	47.15	20230727	6.94	N	053050	500	153 억	624023	N	N	N	N
31	20231026	110517	57	100.00	KOSDAQ		N	N	N	N		N	4130	-90	5	-2.13	14638207840	3392103	47.33	4505	4650	4030	5480	2955	4220	4315.51	2.08	-362231	4823	4521	4348	4046	3873	4435	3960	153	1260	500	3030	5	1	29987597	1238	20.96	1.40	12	11.31	197.00	2955.00	5570	20231020	-25.85	2810	20230727	46.98	5570	-25.85	20231020	2810	46.98	20230727	5570	-25.85	20231020	2810	46.98	20230727	6.94	N	053050	500	153 억	624023	N	N	N	N
32	20231026	100516	57	100.00	KOSDAQ		N	N	N	N		N	4080	-140	5	-3.32	13120731325	3020218	42.14	4505	4650	4055	5480	2955	4220	4344.50	2.08	-325932	4823	4521	4348	4046	3873	4435	3960	153	1260	500	3030	5	1	29987597	1223	20.71	1.38	12	10.07	197.00	2955.00	5570	20231020	-26.75	2810	20230727	45.20	5570	-26.75	20231020	2810	45.20	20230727	5570	-26.75	20231020	2810	45.20	20230727	6.94	N	053050	500	153 억	624023	N	N	N	N
33	20231026	090514	57	100.00	KOSDAQ		N	N	N	N		N	4360	140	2	3.32	6160851900	1371955	19.14	4505	4650	4315	5480	2955	4220	4491.52	2.08	-184568	4823	4521	4348	4046	3873	4435	3960	153	1260	500	3030	5	1	29987597	1307	22.13	1.48	12	4.58	197.00	2955.00	5570	20231020	-21.72	2810	20230727	55.16	5570	-21.72	20231020	2810	55.16	20230727	5570	-21.72	20231020	2810	55.16	20230727	6.94	N	053050	500	153 억	624023	N	N	N	N
34	20231025	160515	00	50.00	KOSDAQ		N	N	N	N	50	N	4220	-170	5	-3.87	30787896170	7033641	128.60	4235	4650	4175	5700	3075	4390	4377.44	3.57	-455651	4686	4537	4321	4172	3956	4612	4247	153	1310	500	3160	5	1	29987597	1265	21.42	1.43	12	23.46	197.00	2955.00	5570	20231020	-24.24	2810	20230727	50.18	5570	-24.24	20231020	2810	50.18	20230727	5570	-24.24	20231020	2810	50.18	20230727	7.58	N	053050	500	153 억	1071844	N	N	N	N
35	20231025	150515	00	50.00	KOSDAQ		N	N	N	N	50	N	4210	-180	5	-4.10	29366805290	6696677	122.44	4235	4650	4175	5700	3075	4390	4385.26	3.57	-536539	4686	4537	4321	4172	3956	4612	4247	153	1310	500	3160	5	1	29987597	1262	21.37	1.42	12	22.33	197.00	2955.00	5570	20231020	-24.42	2810	20230727	49.82	5570	-24.42	20231020	2810	49.82	20230727	5570	-24.42	20231020	2810	49.82	20230727	7.58	N	053050	500	153 억	1071844	N	N	N	N
36	20231025	140512	00	50.00	KOSDAQ		N	N	N	N	50	N	4245	-145	5	-3.30	27813753890	6328747	115.72	4235	4650	4230	5700	3075	4390	4394.85	3.57	-486994	4686	4537	4321	4172	3956	4612	4247	153	1310	500	3160	5	1	29987597	1273	21.55	1.44	12	21.10	197.00	2955.00	5570	20231020	-23.79	2810	20230727	51.07	5570	-23.79	20231020	2810	51.07	20230727	5570	-23.79	20231020	2810	51.07	20230727	7.58	N	053050	500	153 억	1071844	N	N	N	N
37	20231025	130513	00	50.00	KOSDAQ		N	N	N	N	50	N	4340	-50	5	-1.14	26356631855	5987120	109.47	4235	4650	4230	5700	3075	4390	4402.27	3.57	-428620	4686	4537	4321	4172	3956	4612	4247	153	1310	500	3160	5	1	29987597	1301	22.03	1.47	12	19.97	197.00	2955.00	5570	20231020	-22.08	2810	20230727	54.45	5570	-22.08	20231020	2810	54.45	20230727	5570	-22.08	20231020	2810	54.45	20230727	7.58	N	053050	500	153 억	1071844	N	N	N	N
38	20231025	120512	00	50.00	KOSDAQ		N	N	N	N	50	N	4375	-15	5	-0.34	24856907830	5642280	103.16	4235	4650	4230	5700	3075	4390	4405.54	3.57	-328293	4686	4537	4321	4172	3956	4612	4247	153	1310	500	3160	5	1	29987597	1312	22.21	1.48	12	18.82	197.00	2955.00	5570	20231020	-21.45	2810	20230727	55.69	5570	-21.45	20231020	2810	55.69	20230727	5570	-21.45	20231020	2810	55.69	20230727	7.58	N	053050	500	153 억	1071844	N	N	N	N
39	20231025	110512	00	50.00	KOSDAQ		N	N	N	N	50	N	4300	-90	5	-2.05	20447793460	4642892	84.89	4235	4650	4230	5700	3075	4390	4404.18	3.57	-460383	4686	4537	4321	4172	3956	4612	4247	153	1310	500	3160	5	1	29987597	1289	21.83	1.46	12	15.48	197.00	2955.00	5570	20231020	-22.80	2810	20230727	53.02	5570	-22.80	20231020	2810	53.02	20230727	5570	-22.80	20231020	2810	53.02	20230727	7.58	N	053050	500	153 억	1071844	N	N	N	N
40	20231025	100512	00	50.00	KOSDAQ		N	N	N	N	50	N	4255	-135	5	-3.08	17701533640	4002445	73.18	4235	4650	4235	5700	3075	4390	4422.87	3.57	-449256	4686	4537	4321	4172	3956	4612	4247	153	1310	500	3160	5	1	29987597	1276	21.60	1.44	12	13.35	197.00	2955.00	5570	20231020	-23.61	2810	20230727	51.42	5570	-23.61	20231020	2810	51.42	20230727	5570	-23.61	20231020	2810	51.42	20230727	7.58	N	053050	500	153 억	1071844	N	N	N	N
41	20231025	090510	00	50.00	KOSDAQ		N	N	N	N	50	N	4405	15	2	0.34	1968317855	456979	8.36	4235	4420	4235	5700	3075	4390	4302.87	3.57	133964	4686	4537	4321	4172	3956	4612	4247	153	1310	500	3160	5	1	29987597	1321	22.36	1.49	12	1.52	197.00	2955.00	5570	20231020	-20.92	2810	20230727	56.76	5570	-20.92	20231020	2810	56.76	20230727	5570	-20.92	20231020	2810	56.76	20230727	7.58	N	053050	500	153 억	1071844	N	N	N	N
42	20231024	160501	00	50.00	KOSDAQ		N	N	N	N	50	N	4390	-150	5	-3.30	22589165120	5284018	70.99	4250	4470	4105	5900	3180	4540	4274.82	0.83	819597	5113	4826	4628	4341	4143	4727	4242	153	1360	500	3260	5	1	29987597	1316	22.28	1.49	12	17.62	197.00	2955.00	5570	20231020	-21.18	2810	20230727	56.23	5570	-21.18	20231020	2810	56.23	20230727	5570	-21.18	20231020	2810	56.23	20230727	8.04	N	053050	500	153 억	249488	N	N	N	N
43	20231024	150509	00	50.00	KOSDAQ		N	N	N	N	50	N	4415	-125	5	-2.75	20970364610	4915928	66.04	4250	4470	4105	5900	3180	4540	4265.66	0.83	772884	5113	4826	4628	4341	4143	4727	4242	153	1360	500	3260	5	1	29987597	1324	22.41	1.49	12	16.39	197.00	2955.00	5570	20231020	-20.74	2810	20230727	57.12	5570	-20.74	20231020	2810	57.12	20230727	5570	-20.74	20231020	2810	57.12	20230727	8.04	N	053050	500	153 억	249488	N	N	N	N
44	20231024	140500	00	50.00	KOSDAQ		N	N	N	N	50	N	4405	-135	5	-2.97	16844106500	3976571	53.42	4250	4420	4105	5900	3180	4540	4235.65	0.83	602641	5113	4826	4628	4341	4143	4727	4242	153	1360	500	3260	5	1	29987597	1321	22.36	1.49	12	13.26	197.00	2955.00	5570	20231020	-20.92	2810	20230727	56.76	5570	-20.92	20231020	2810	56.76	20230727	5570	-20.92	20231020	2810	56.76	20230727	8.04	N	053050	500	153 억	249488	N	N	N	N
45	20231024	130507	00	50.00	KOSDAQ		N	N	N	N	50	N	4190	-350	5	-7.71	13001543005	3082366	41.41	4250	4350	4105	5900	3180	4540	4217.78	0.83	327261	5113	4826	4628	4341	4143	4727	4242	153	1360	500	3260	5	1	29987597	1256	21.27	1.42	12	10.28	197.00	2955.00	5570	20231020	-24.78	2810	20230727	49.11	5570	-24.78	20231020	2810	49.11	20230727	5570	-24.78	20231020	2810	49.11	20230727	8.04	N	053050	500	153 억	249488	N	N	N	N
46	20231024	120511	00	50.00	KOSDAQ		N	N	N	N	50	N	4180	-360	5	-7.93	11882541120	2816149	37.83	4250	4350	4105	5900	3180	4540	4219.15	0.83	231558	5113	4826	4628	4341	4143	4727	4242	153	1360	500	3260	5	1	29987597	1253	21.22	1.41	12	9.39	197.00	2955.00	5570	20231020	-24.96	2810	20230727	48.75	5570	-24.96	20231020	2810	48.75	20230727	5570	-24.96	20231020	2810	48.75	20230727	8.04	N	053050	500	153 억	249488	N	N	N	N
47	20231024	110507	00	50.00	KOSDAQ		N	N	N	N	50	N	4160	-380	5	-8.37	10233658520	2418064	32.49	4250	4350	4135	5900	3180	4540	4231.86	0.83	168940	5113	4826	4628	4341	4143	4727	4242	153	1360	500	3260	5	1	29987597	1247	21.12	1.41	12	8.06	197.00	2955.00	5570	20231020	-25.31	2810	20230727	48.04	5570	-25.31	20231020	2810	48.04	20230727	5570	-25.31	20231020	2810	48.04	20230727	8.04	N	053050	500	153 억	249488	N	N	N	N
48	20231024	100502	00	50.00	KOSDAQ		N	N	N	N	50	N	4205	-335	5	-7.38	7523070300	1770465	23.79	4250	4350	4155	5900	3180	4540	4248.80	0.83	143648	5113	4826	4628	4341	4143	4727	4242	153	1360	500	3260	5	1	29987597	1261	21.35	1.42	12	5.90	197.00	2955.00	5570	20231020	-24.51	2810	20230727	49.64	5570	-24.51	20231020	2810	49.64	20230727	5570	-24.51	20231020	2810	49.64	20230727	8.04	N	053050	500	153 억	249488	N	N	N	N
49	20231024	090506	00	50.00	KOSDAQ		N	N	N	N	50	N	4295	-245	5	-5.40	1946850535	456564	6.13	4250	4350	4200	5900	3180	4540	4262.64	0.83	93444	5113	4826	4628	4341	4143	4727	4242	153	1360	500	3260	5	1	29987597	1288	21.80	1.45	12	1.52	197.00	2955.00	5570	20231020	-22.89	2810	20230727	52.85	5570	-22.89	20231020	2810	52.85	20230727	5570	-22.89	20231020	2810	52.85	20230727	8.04	N	053050	500	153 억	249488	N	N	N	N
50	20231023	160459	00	50.00	KOSDAQ		N	N	N	N	50	N	4540	-310	5	-6.39	33413137630	7221142	14.00	4745	4915	4430	6300	3395	4850	4626.19	0.50	94231	5920	5385	5035	4500	4150	5652	4767	153	1450	500	3490	5	1	29987597	1361	23.05	1.54	12	24.08	197.00	2955.00	5570	20231020	-18.49	2810	20230727	61.57	5570	-18.49	20231020	2810	61.57	20230727	5570	-18.49	20231020	2810	61.57	20230727	7.99	N	053050	500	153 억	148871	N	N	N	N
51	20231023	150501	00	50.00	KOSDAQ		N	N	N	N	50	N	4550	-300	5	-6.19	32039888450	6917513	13.41	4745	4915	4430	6300	3395	4850	4630.41	0.50	88359	5920	5385	5035	4500	4150	5652	4767	153	1450	500	3490	5	1	29987597	1364	23.10	1.54	12	23.07	197.00	2955.00	5570	20231020	-18.31	2810	20230727	61.92	5570	-18.31	20231020	2810	61.92	20230727	5570	-18.31	20231020	2810	61.92	20230727	7.99	N	053050	500	153 억	148871	N	N	N	N
52	20231023	140500	00	50.00	KOSDAQ		N	N	N	N	50	N	4565	-285	5	-5.88	29744940885	6410078	12.43	4745	4915	4430	6300	3395	4850	4638.99	0.50	55977	5920	5385	5035	4500	4150	5652	4767	153	1450	500	3490	5	1	29987597	1369	23.17	1.54	12	21.38	197.00	2955.00	5570	20231020	-18.04	2810	20230727	62.46	5570	-18.04	20231020	2810	62.46	20230727	5570	-18.04	20231020	2810	62.46	20230727	7.99	N	053050	500	153 억	148871	N	N	N	N
53	20231023	130503	00	50.00	KOSDAQ		N	N	N	N	50	N	4615	-235	5	-4.85	28285699030	6093060	11.81	4745	4915	4430	6300	3395	4850	4640.88	0.50	85684	5920	5385	5035	4500	4150	5652	4767	153	1450	500	3490	5	1	29987597	1384	23.43	1.56	12	20.32	197.00	2955.00	5570	20231020	-17.15	2810	20230727	64.23	5570	-17.15	20231020	2810	64.23	20230727	5570	-17.15	20231020	2810	64.23	20230727	7.99	N	053050	500	153 억	148871	N	N	N	N
54	20231023	120458	00	50.00	KOSDAQ		N	N	N	N	50	N	4650	-200	5	-4.12	26625667590	5731549	11.11	4745	4915	4430	6300	3395	4850	4643.99	0.50	58634	5920	5385	5035	4500	4150	5652	4767	153	1450	500	3490	5	1	29987597	1394	23.60	1.57	12	19.11	197.00	2955.00	5570	20231020	-16.52	2810	20230727	65.48	5570	-16.52	20231020	2810	65.48	20230727	5570	-16.52	20231020	2810	65.48	20230727	7.99	N	053050	500	153 억	148871	N	N	N	N
55	20231023	110457	00	50.00	KOSDAQ		N	N	N	N	50	N	4770	-80	5	-1.65	22967697355	4956645	9.61	4745	4915	4430	6300	3395	4850	4631.92	0.50	114115	5920	5385	5035	4500	4150	5652	4767	153	1450	500	3490	5	1	29987597	1430	24.21	1.61	12	16.53	197.00	2955.00	5570	20231020	-14.36	2810	20230727	69.75	5570	-14.36	20231020	2810	69.75	20230727	5570	-14.36	20231020	2810	69.75	20230727	7.99	N	053050	500	153 억	148871	N	N	N	N
56	20231023	100454	00	50.00	KOSDAQ		N	N	N	N	50	N	4540	-310	5	-6.39	15297860025	3309029	6.41	4745	4915	4430	6300	3395	4850	4620.23	0.50	57062	5920	5385	5035	4500	4150	5652	4767	153	1450	500	3490	5	1	29987597	1361	23.05	1.54	12	11.03	197.00	2955.00	5570	20231020	-18.49	2810	20230727	61.57	5570	-18.49	20231020	2810	61.57	20230727	5570	-18.49	20231020	2810	61.57	20230727	7.99	N	053050	500	153 억	148871	N	N	N	N
57	20231023	090504	00	50.00	KOSDAQ		N	N	N	N	50	N	4735	-115	5	-2.37	5151501455	1068560	2.07	4745	4915	4725	6300	3395	4850	4819.82	0.50	-5342	5920	5385	5035	4500	4150	5652	4767	153	1450	500	3490	5	1	29987597	1420	24.04	1.60	12	3.56	197.00	2955.00	5570	20231020	-14.99	2810	20230727	68.51	5570	-14.99	20231020	2810	68.51	20230727	5570	-14.99	20231020	2810	68.51	20230727	7.99	N	053050	500	153 억	148871	N	N	N	N
58	20231020	160457	00	50.00	KOSDAQ	신고가	N	N	N	N	50	N	4850	370	2	8.26	265026354460	50954318	1695.05	4730	5570	4685	5820	3140	4480	5201.93	0.03	145359	4956	4717	4476	4237	3996	4837	4357	153	1340	500	3220	5	1	29987597	1454	24.62	1.64	12	169.92	197.00	2955.00	5570	20231020	-12.93	2810	20230727	72.60	5570	-12.93	20231020	2810	72.60	20230727	5570	-12.93	20231020	2810	72.60	20230727	7.69	N	053050	500	153 억	8009	N	N	N	N
59	20231020	150458	00	50.00	KOSDAQ	신고가	N	N	N	N	50	N	4890	410	2	9.15	257469943215	49387177	1642.92	4730	5570	4685	5820	3140	4480	5213.63	0.03	61587	4956	4717	4476	4237	3996	4837	4357	153	1340	500	3220	5	1	29987597	1466	24.82	1.65	12	164.69	197.00	2955.00	5570	20231020	-12.21	2810	20230727	74.02	5570	-12.21	20231020	2810	74.02	20230727	5570	-12.21	20231020	2810	74.02	20230727	7.69	N	053050	500	153 억	8009	N	N	N	N
60	20231020	140500	00	50.00	KOSDAQ	신고가	N	N	N	N	50	N	4795	315	2	7.03	232369730490	44247543	1471.94	4730	5570	4685	5820	3140	4480	5251.98	0.03	4292	4956	4717	4476	4237	3996	4837	4357	153	1340	500	3220	5	1	29987597	1438	24.34	1.62	12	147.55	197.00	2955.00	5570	20231020	-13.91	2810	20230727	70.64	5570	-13.91	20231020	2810	70.64	20230727	5570	-13.91	20231020	2810	70.64	20230727	7.69	N	053050	500	153 억	8009	N	N	N	N
61	20231020	130448	00	50.00	KOSDAQ	신고가	N	N	N	N	50	N	5210	730	2	16.29	199967822280	37639802	1252.13	4730	5570	4725	5820	3140	4480	5313.17	0.03	163806	4956	4717	4476	4237	3996	4837	4357	153	1340	500	3220	10	1	29987597	1562	26.45	1.76	12	125.52	197.00	2955.00	5570	20231020	-6.46	2810	20230727	85.41	5570	-6.46	20231020	2810	85.41	20230727	5570	-6.46	20231020	2810	85.41	20230727	7.69	N	053050	500	153 억	8009	N	N	N	N
62	20231020	120455	00	50.00	KOSDAQ	신고가	N	N	N	N	50	N	5170	690	2	15.40	185180468920	34821235	1158.37	4730	5570	4725	5820	3140	4480	5318.58	0.03	204388	4956	4717	4476	4237	3996	4837	4357	153	1340	500	3220	10	1	29987597	1550	26.24	1.75	12	116.12	197.00	2955.00	5570	20231020	-7.18	2810	20230727	83.99	5570	-7.18	20231020	2810	83.99	20230727	5570	-7.18	20231020	2810	83.99	20230727	7.69	N	053050	500	153 억	8009	N	N	N	N
63	20231020	110500	00	50.00	KOSDAQ	신고가	N	N	N	N	50	N	5450	970	2	21.65	164012088000	30844377	1026.07	4730	5570	4725	5820	3140	4480	5318.02	0.03	236791	4956	4717	4476	4237	3996	4837	4357	153	1340	500	3220	10	1	29987597	1634	27.66	1.84	12	102.86	197.00	2955.00	5570	20231020	-2.15	2810	20230727	93.95	5570	-2.15	20231020	2810	93.95	20230727	5570	-2.15	20231020	2810	93.95	20230727	7.69	N	053050	500	153 억	8009	N	N	N	N
64	20231020	100455	00	50.00	KOSDAQ	신고가	N	N	N	N	50	N	5420	940	2	20.98	124341548330	23510158	782.09	4730	5570	4725	5820	3140	4480	5289.62	0.03	133785	4956	4717	4476	4237	3996	4837	4357	153	1340	500	3220	10	1	29987597	1625	27.51	1.83	12	78.40	197.00	2955.00	5570	20231020	-2.69	2810	20230727	92.88	5570	-2.69	20231020	2810	92.88	20230727	5570	-2.69	20231020	2810	92.88	20230727	7.69	N	053050	500	153 억	8009	N	N	N	N
65	20231020	090456	00	50.00	KOSDAQ		N	N	N	N	50	N	5200	720	2	16.07	19128850310	3803284	126.52	4730	5200	4725	5820	3140	4480	5032.84	0.03	76989	4956	4717	4476	4237	3996	4837	4357	153	1340	500	3220	10	1	29987597	1559	26.40	1.76	12	12.68	197.00	2955.00	5520	20231016	-5.80	2810	20230727	85.05	5520	-5.80	20231016	2810	85.05	20230727	5520	-5.80	20231016	2810	85.05	20230727	7.69	N	053050	500	153 억	8009	Y	N	N	N
66	20231019	160453	59	100.00	KOSDAQ		N	N	N	N		N	4480	230	2	5.41	12387044895	2774233	119.70	4285	4715	4235	5520	2975	4250	4467.99	0.03	3189	4476	4362	4166	4052	3856	4420	4110	153	1270	500	3060	5	1	29987597	1343	22.74	1.52	12	9.25	197.00	2955.00	5520	20231016	-18.84	2810	20230727	59.43	5520	-18.84	20231016	2810	59.43	20230727	5520	-18.84	20231016	2810	59.43	20230727	8.12	N	053050	500	153 억	7971	N	N	N	Y
67	20231019	150451	59	100.00	KOSDAQ		N	N	N	N		N	4715	465	2	10.94	10849289375	2430984	104.89	4285	4715	4235	5520	2975	4250	4466.32	0.03	29	4476	4362	4166	4052	3856	4420	4110	153	1270	500	3060	5	1	29987597	1414	23.93	1.60	12	8.11	197.00	2955.00	5520	20231016	-14.58	2810	20230727	67.79	5520	-14.58	20231016	2810	67.79	20230727	5520	-14.58	20231016	2810	67.79	20230727	8.12	N	053050	500	153 억	7971	N	N	N	Y
68	20231019	140454	59	100.00	KOSDAQ		N	N	N	N		N	4550	300	2	7.06	8221334115	1870907	80.72	4285	4550	4235	5520	2975	4250	4397.32	0.03	28	4476	4362	4166	4052	3856	4420	4110	153	1270	500	3060	5	1	29987597	1364	23.10	1.54	12	6.24	197.00	2955.00	5520	20231016	-17.57	2810	20230727	61.92	5520	-17.57	20231016	2810	61.92	20230727	5520	-17.57	20231016	2810	61.92	20230727	8.12	N	053050	500	153 억	7971	N	N	N	Y
69	20231019	130450	59	100.00	KOSDAQ		N	N	N	N		N	4500	250	2	5.88	6887336290	1577039	68.04	4285	4550	4235	5520	2975	4250	4370.17	0.03	25	4476	4362	4166	4052	3856	4420	4110	153	1270	500	3060	5	1	29987597	1349	22.84	1.52	12	5.26	197.00	2955.00	5520	20231016	-18.48	2810	20230727	60.14	5520	-18.48	20231016	2810	60.14	20230727	5520	-18.48	20231016	2810	60.14	20230727	8.12	N	053050	500	153 억	7971	N	N	N	Y
70	20231019	120453	59	100.00	KOSDAQ		N	N	N	N		N	4430	180	2	4.24	5212018540	1206877	52.07	4285	4430	4235	5520	2975	4250	4320.84	0.03	23	4476	4362	4166	4052	3856	4420	4110	153	1270	500	3060	5	1	29987597	1328	22.49	1.50	12	4.02	197.00	2955.00	5520	20231016	-19.75	2810	20230727	57.65	5520	-19.75	20231016	2810	57.65	20230727	5520	-19.75	20231016	2810	57.65	20230727	8.12	N	053050	500	153 억	7971	N	N	N	Y
71	20231019	110453	59	100.00	KOSDAQ		N	N	N	N		N	4380	130	2	3.06	3876434125	904324	39.02	4285	4380	4235	5520	2975	4250	4288.17	0.03	19	4476	4362	4166	4052	3856	4420	4110	153	1270	500	3060	5	1	29987597	1313	22.23	1.48	12	3.02	197.00	2955.00	5520	20231016	-20.65	2810	20230727	55.87	5520	-20.65	20231016	2810	55.87	20230727	5520	-20.65	20231016	2810	55.87	20230727	8.12	N	053050	500	153 억	7971	N	N	N	Y
72	20231019	100450	59	100.00	KOSDAQ		N	N	N	N		N	4235	-15	5	-0.35	2889054430	676277	29.18	4285	4285	4235	5520	2975	4250	4273.32	0.03	13	4476	4362	4166	4052	3856	4420	4110	153	1270	500	3060	5	1	29987597	1270	21.50	1.43	12	2.26	197.00	2955.00	5520	20231016	-23.28	2810	20230727	50.71	5520	-23.28	20231016	2810	50.71	20230727	5520	-23.28	20231016	2810	50.71	20230727	8.12	N	053050	500	153 억	7971	N	N	N	Y
73	20231019	090453	59	100.00	KOSDAQ		N	N	N	N		N	4285	35	2	0.82	1156999625	270324	11.66	4285	4285	4285	5520	2975	4250	4285.00	0.03	0	4476	4362	4166	4052	3856	4420	4110	153	1270	500	3060	5	1	29987597	1285	21.75	1.45	12	0.90	197.00	2955.00	5520	20231016	-22.37	2810	20230727	52.49	5520	-22.37	20231016	2810	52.49	20230727	5520	-22.37	20231016	2810	52.49	20230727	8.12	N	053050	500	153 억	7971	N	N	N	Y
74	20231018	160455	59	100.00	KOSDAQ		N	N	N	N		N	4250	20	2	0.47	9038903390	2172929	77.41	4230	4280	3970	5490	2965	4230	4157.96	0.29	-65831	4923	4576	4403	4056	3883	4490	3970	153	1260	500	3040	5	1	29987597	1274	21.57	1.44	12	7.25	197.00	2955.00	5520	20231016	-23.01	2810	20230727	51.25	5520	-23.01	20231016	2810	51.25	20230727	5520	-23.01	20231016	2810	51.25	20230727	6.52	N	053050	500	153 억	88244	N	N	N	Y
75	20231018	150449	59	100.00	KOSDAQ		N	N	N	N		N	4250	20	2	0.47	8254901640	1988458	70.84	4230	4280	3970	5490	2965	4230	4150.67	0.29	-61819	4923	4576	4403	4056	3883	4490	3970	153	1260	500	3040	5	1	29987597	1274	21.57	1.44	12	6.63	197.00	2955.00	5520	20231016	-23.01	2810	20230727	51.25	5520	-23.01	20231016	2810	51.25	20230727	5520	-23.01	20231016	2810	51.25	20230727	6.52	N	053050	500	153 억	88244	N	N	N	Y
76	20231018	140445	59	100.00	KOSDAQ		N	N	N	N		N	4250	20	2	0.47	6835155940	1655655	58.99	4230	4250	3970	5490	2965	4230	4127.22	0.29	-53148	4923	4576	4403	4056	3883	4490	3970	153	1260	500	3040	5	1	29987597	1274	21.57	1.44	12	5.52	197.00	2955.00	5520	20231016	-23.01	2810	20230727	51.25	5520	-23.01	20231016	2810	51.25	20230727	5520	-23.01	20231016	2810	51.25	20230727	6.52	N	053050	500	153 억	88244	N	N	N	Y
77	20231018	130444	59	100.00	KOSDAQ		N	N	N	N		N	4115	-115	5	-2.72	6218696500	1509860	53.79	4230	4230	3970	5490	2965	4230	4117.34	0.29	-44329	4923	4576	4403	4056	3883	4490	3970	153	1260	500	3040	5	1	29987597	1234	20.89	1.39	12	5.03	197.00	2955.00	5520	20231016	-25.45	2810	20230727	46.44	5520	-25.45	20231016	2810	46.44	20230727	5520	-25.45	20231016	2810	46.44	20230727	6.52	N	053050	500	153 억	88244	N	N	N	Y
78	20231018	120450	59	100.00	KOSDAQ		N	N	N	N		N	4230	0	3	0.00	5657533760	1373668	48.94	4230	4230	3970	5490	2965	4230	4117.03	0.29	-37369	4923	4576	4403	4056	3883	4490	3970	153	1260	500	3040	5	1	29987597	1268	21.47	1.43	12	4.58	197.00	2955.00	5520	20231016	-23.37	2810	20230727	50.53	5520	-23.37	20231016	2810	50.53	20230727	5520	-23.37	20231016	2810	50.53	20230727	6.52	N	053050	500	153 억	88244	N	N	N	Y
79	20231018	110447	59	100.00	KOSDAQ		N	N	N	N		N	4125	-105	5	-2.48	3829270800	941132	33.53	4230	4230	3970	5490	2965	4230	4065.54	0.29	-27185	4923	4576	4403	4056	3883	4490	3970	153	1260	500	3040	5	1	29987597	1237	20.94	1.40	12	3.14	197.00	2955.00	5520	20231016	-25.27	2810	20230727	46.80	5520	-25.27	20231016	2810	46.80	20230727	5520	-25.27	20231016	2810	46.80	20230727	6.52	N	053050	500	153 억	88244	N	N	N	Y
80	20231018	100450	59	100.00	KOSDAQ		N	N	N	N		N	3970	-260	5	-6.15	2725769010	670995	23.91	4230	4230	3970	5490	2965	4230	4057.50	0.29	-15143	4923	4576	4403	4056	3883	4490	3970	153	1260	500	3040	5	1	29987597	1191	20.15	1.34	12	2.24	197.00	2955.00	5520	20231016	-28.08	2810	20230727	41.28	5520	-28.08	20231016	2810	41.28	20230727	5520	-28.08	20231016	2810	41.28	20230727	6.52	N	053050	500	153 억	88244	N	N	N	Y
81	20231018	090447	59	100.00	KOSDAQ		N	N	N	N		N	4230	0	3	0.00	657874980	155526	5.54	4230	4230	4230	5490	2965	4230	4230.00	0.29	3489	4923	4576	4403	4056	3883	4490	3970	153	1260	500	3040	5	1	29987597	1268	21.47	1.43	12	0.52	197.00	2955.00	5520	20231016	-23.37	2810	20230727	50.53	5520	-23.37	20231016	2810	50.53	20230727	5520	-23.37	20231016	2810	50.53	20230727	6.52	N	053050	500	153 억	88244	N	N	N	Y
82	20231017	160449	59	100.00	KOSDAQ		N	N	N	N		N	4230	-765	5	-15.32	11776087255	2676663	4.63	4750	4750	4230	6490	3500	4995	4389.15	0.29	26	6088	5541	4973	4426	3858	5815	4700	153	1495	500	3590	5	1	29987597	1268	21.47	1.43	12	8.93	197.00	2955.00	5520	20231016	-23.37	2810	20230727	50.53	5520	-23.37	20231016	2810	50.53	20230727	5520	-23.37	20231016	2810	50.53	20230727	6.47	N	053050	500	153 억	88244	N	N	N	Y
83	20231017	150449	59	100.00	KOSDAQ		N	N	N	N		N	4230	-765	5	-15.32	10860846385	2460294	4.26	4750	4750	4230	6490	3500	4995	4400.77	0.29	26	6088	5541	4973	4426	3858	5815	4700	153	1495	500	3590	5	1	29987597	1268	21.47	1.43	12	8.20	197.00	2955.00	5520	20231016	-23.37	2810	20230727	50.53	5520	-23.37	20231016	2810	50.53	20230727	5520	-23.37	20231016	2810	50.53	20230727	6.47	N	053050	500	153 억	88244	N	N	N	Y
84	20231017	140451	59	100.00	KOSDAQ		N	N	N	N		N	4260	-735	5	-14.71	9865446645	2225820	3.85	4750	4750	4260	6490	3500	4995	4417.58	0.29	26	6088	5541	4973	4426	3858	5815	4700	153	1495	500	3590	5	1	29987597	1277	21.62	1.44	12	7.42	197.00	2955.00	5520	20231016	-22.83	2810	20230727	51.60	5520	-22.83	20231016	2810	51.60	20230727	5520	-22.83	20231016	2810	51.60	20230727	6.47	N	053050	500	153 억	88244	N	N	N	Y
85	20231017	130447	59	100.00	KOSDAQ		N	N	N	N		N	4330	-665	5	-13.31	8606603865	1930317	3.34	4750	4750	4260	6490	3500	4995	4442.44	0.29	26	6088	5541	4973	4426	3858	5815	4700	153	1495	500	3590	5	1	29987597	1298	21.98	1.47	12	6.44	197.00	2955.00	5520	20231016	-21.56	2810	20230727	54.09	5520	-21.56	20231016	2810	54.09	20230727	5520	-21.56	20231016	2810	54.09	20230727	6.47	N	053050	500	153 억	88244	N	N	N	Y
86	20231017	120449	59	100.00	KOSDAQ		N	N	N	N		N	4385	-610	5	-12.21	7932130095	1775252	3.07	4750	4750	4260	6490	3500	4995	4450.81	0.29	26	6088	5541	4973	4426	3858	5815	4700	153	1495	500	3590	5	1	29987597	1315	22.26	1.48	12	5.92	197.00	2955.00	5520	20231016	-20.56	2810	20230727	56.05	5520	-20.56	20231016	2810	56.05	20230727	5520	-20.56	20231016	2810	56.05	20230727	6.47	N	053050	500	153 억	88244	N	N	N	Y
87	20231017	110445	59	100.00	KOSDAQ		N	N	N	N		N	4280	-715	5	-14.31	6686248615	1490976	2.58	4750	4750	4260	6490	3500	4995	4464.32	0.29	26	6088	5541	4973	4426	3858	5815	4700	153	1495	500	3590	5	1	29987597	1283	21.73	1.45	12	4.97	197.00	2955.00	5520	20231016	-22.46	2810	20230727	52.31	5520	-22.46	20231016	2810	52.31	20230727	5520	-22.46	20231016	2810	52.31	20230727	6.47	N	053050	500	153 억	88244	N	N	N	Y
88	20231017	100442	59	100.00	KOSDAQ		N	N	N	N		N	4445	-550	5	-11.01	4620285195	1007034	1.74	4750	4750	4445	6490	3500	4995	4563.76	0.29	18	6088	5541	4973	4426	3858	5815	4700	153	1495	500	3590	5	1	29987597	1333	22.56	1.50	12	3.36	197.00	2955.00	5520	20231016	-19.47	2810	20230727	58.19	5520	-19.47	20231016	2810	58.19	20230727	5520	-19.47	20231016	2810	58.19	20230727	6.47	N	053050	500	153 억	88244	N	N	N	Y
89	20231017	090445	59	100.00	KOSDAQ		N	N	N	N		N	4750	-245	5	-4.90	1601824815	334305	0.58	4750	4750	4750	6490	3500	4995	4750.00	0.29	3	6088	5541	4973	4426	3858	5815	4700	153	1495	500	3590	5	1	29987597	1424	24.11	1.61	12	1.11	197.00	2955.00	5520	20231016	-13.95	2810	20230727	69.04	5520	-13.95	20231016	2810	69.04	20230727	5520	-13.95	20231016	2810	69.04	20230727	6.47	N	053050	500	153 억	88244	N	N	N	Y
90	20231016	160445	55	50.00	KOSDAQ	신고가	N	N	N	Y	50	N	4995	650	2	14.96	288272040745	56745739	123.12	4725	5520	4405	5640	3045	4345	5080.35	1.21	-284440	5351	4847	4366	3862	3381	5100	4115	153	1295	500	3120	5	1	29987597	1498	25.36	1.69	12	189.23	197.00	2955.00	5830	20221012	-14.32	2810	20230727	77.76	5520	-9.51	20231016	2810	77.76	20230727	5520	-9.51	20231016	2810	77.76	20230727	6.40	N	053050	500	153 억	361616	N	N	N	N
91	20231016	150445	55	50.00	KOSDAQ	신고가	N	N	N	Y	50	N	4615	270	2	6.21	259420972790	50785176	110.19	4725	5520	4505	5640	3045	4345	5108.21	1.21	-230427	5351	4847	4366	3862	3381	5100	4115	153	1295	500	3120	5	1	29987597	1384	23.43	1.56	12	169.35	197.00	2955.00	5830	20221012	-20.84	2810	20230727	64.23	5520	-16.39	20231016	2810	64.23	20230727	5520	-16.39	20231016	2810	64.23	20230727	6.40	N	053050	500	153 억	361616	N	N	N	N
92	20231016	140444	55	50.00	KOSDAQ	신고가	N	N	N	Y	50	N	5230	885	2	20.37	201791604945	39773599	86.30	4725	5420	4650	5640	3045	4345	5073.51	1.21	-4393	5351	4847	4366	3862	3381	5100	4115	153	1295	500	3120	10	1	29987597	1568	26.55	1.77	12	132.63	197.00	2955.00	5830	20221012	-10.29	2810	20230727	86.12	5420	-3.51	20231016	2810	86.12	20230727	5420	-3.51	20231016	2810	86.12	20230727	6.40	N	053050	500	153 억	361616	N	N	N	N
93	20231016	130444	55	50.00	KOSDAQ	신고가	N	N	N	Y	50	N	5180	835	2	19.22	176615995195	34900825	75.73	4725	5420	4650	5640	3045	4345	5060.52	1.21	-142301	5351	4847	4366	3862	3381	5100	4115	153	1295	500	3120	10	1	29987597	1553	26.29	1.75	12	116.38	197.00	2955.00	5830	20221012	-11.15	2810	20230727	84.34	5420	-4.43	20231016	2810	84.34	20230727	5420	-4.43	20231016	2810	84.34	20230727	6.40	N	053050	500	153 억	361616	N	N	N	N
94	20231016	120443	55	50.00	KOSDAQ	신고가	N	N	N	Y	50	N	5350	1005	2	23.13	155831855635	31002868	67.27	4725	5420	4650	5640	3045	4345	5026.38	1.21	-145214	5351	4847	4366	3862	3381	5100	4115	153	1295	500	3120	10	1	29987597	1604	27.16	1.81	12	103.39	197.00	2955.00	5830	20221012	-8.23	2810	20230727	90.39	5420	-1.29	20231016	2810	90.39	20230727	5420	-1.29	20231016	2810	90.39	20230727	6.40	N	053050	500	153 억	361616	N	N	N	N
95	20231016	110442	55	50.00	KOSDAQ		N	N	N	Y	50	N	4930	585	2	13.46	83311791800	16997066	36.88	4725	5070	4650	5640	3045	4345	4901.55	1.21	-215398	5351	4847	4366	3862	3381	5100	4115	153	1295	500	3120	5	1	29987597	1478	25.03	1.67	12	56.68	197.00	2955.00	5830	20221012	-15.44	2810	20230727	75.44	5220	-5.56	20230510	2810	75.44	20230727	5390	-8.53	20221019	2810	75.44	20230727	6.40	N	053050	500	153 억	361616	N	N	N	N
96	20231016	100438	55	50.00	KOSDAQ		N	N	N	Y	50	N	4895	550	2	12.66	69657450220	14212904	30.84	4725	5070	4650	5640	3045	4345	4901.01	1.21	-276362	5351	4847	4366	3862	3381	5100	4115	153	1295	500	3120	5	1	29987597	1468	24.85	1.66	12	47.40	197.00	2955.00	5830	20221012	-16.04	2810	20230727	74.20	5220	-6.23	20230510	2810	74.20	20230727	5390	-9.18	20221019	2810	74.20	20230727	6.40	N	053050	500	153 억	361616	N	N	N	N
97	20231016	090440	55	50.00	KOSDAQ		N	N	N	Y	50	N	4825	480	2	11.05	14761654025	3075056	6.67	4725	4900	4650	5640	3045	4345	4800.50	1.21	13701	5351	4847	4366	3862	3381	5100	4115	153	1295	500	3120	5	1	29987597	1447	24.49	1.63	12	10.25	197.00	2955.00	5830	20221012	-17.24	2810	20230727	71.71	5220	-7.57	20230510	2810	71.71	20230727	5390	-10.48	20221019	2810	71.71	20230727	6.40	N	053050	500	153 억	361616	N	N	N	N
98	20231012	160451	55	50.00	KOSDAQ		N	N	N	Y	50	N	3980	-265	5	-6.24	21498642020	5268500	21.63	4085	4205	3980	5510	2975	4245	4080.54	0.63	190744	4885	4565	4055	3735	3225	4725	3895	153	1265	500	3050	5	1	29987597	1194	20.20	1.35	12	17.57	197.00	2955.00	5830	20221012	-31.73	2810	20230727	41.64	5220	-23.75	20230510	2810	41.64	20230727	5830	-31.73	20221012	2810	41.64	20230727	6.01	N	053050	500	153 억	188425	N	N	N	N
99	20231012	150443	55	50.00	KOSDAQ		N	N	N	Y	50	N	4020	-225	5	-5.30	20174393590	4936936	20.27	4085	4205	4000	5510	2975	4245	4086.20	0.63	161933	4885	4565	4055	3735	3225	4725	3895	153	1265	500	3050	5	1	29987597	1206	20.41	1.36	12	16.46	197.00	2955.00	5830	20221012	-31.05	2810	20230727	43.06	5220	-22.99	20230510	2810	43.06	20230727	5830	-31.05	20221012	2810	43.06	20230727	6.01	N	053050	500	153 억	188425	N	N	N	N
100	20231012	140442	55	50.00	KOSDAQ		N	N	N	Y	50	N	4045	-200	5	-4.71	18194594895	4444045	18.25	4085	4205	4000	5510	2975	4245	4093.92	0.63	109108	4885	4565	4055	3735	3225	4725	3895	153	1265	500	3050	5	1	29987597	1213	20.53	1.37	12	14.82	197.00	2955.00	5830	20221012	-30.62	2810	20230727	43.95	5220	-22.51	20230510	2810	43.95	20230727	5830	-30.62	20221012	2810	43.95	20230727	6.01	N	053050	500	153 억	188425	N	N	N	N
101	20231012	130442	55	50.00	KOSDAQ		N	N	N	Y	50	N	4075	-170	5	-4.00	17455246335	4261816	17.50	4085	4205	4000	5510	2975	4245	4095.49	0.63	101253	4885	4565	4055	3735	3225	4725	3895	153	1265	500	3050	5	1	29987597	1222	20.69	1.38	12	14.21	197.00	2955.00	5830	20221012	-30.10	2810	20230727	45.02	5220	-21.93	20230510	2810	45.02	20230727	5830	-30.10	20221012	2810	45.02	20230727	6.01	N	053050	500	153 억	188425	N	N	N	N
102	20231012	120450	55	50.00	KOSDAQ		N	N	N	Y	50	N	4110	-135	5	-3.18	16584956265	4048343	16.62	4085	4205	4000	5510	2975	4245	4096.48	0.63	109203	4885	4565	4055	3735	3225	4725	3895	153	1265	500	3050	5	1	29987597	1232	20.86	1.39	12	13.50	197.00	2955.00	5830	20221012	-29.50	2810	20230727	46.26	5220	-21.26	20230510	2810	46.26	20230727	5830	-29.50	20221012	2810	46.26	20230727	6.01	N	053050	500	153 억	188425	N	N	N	N
103	20231012	110448	55	50.00	KOSDAQ		N	N	N	Y	50	N	4090	-155	5	-3.65	15415879635	3762377	15.45	4085	4205	4000	5510	2975	4245	4097.11	0.63	118121	4885	4565	4055	3735	3225	4725	3895	153	1265	500	3050	5	1	29987597	1226	20.76	1.38	12	12.55	197.00	2955.00	5830	20221012	-29.85	2810	20230727	45.55	5220	-21.65	20230510	2810	45.55	20230727	5830	-29.85	20221012	2810	45.55	20230727	6.01	N	053050	500	153 억	188425	N	N	N	N
104	20231012	100446	55	50.00	KOSDAQ		N	N	N	Y	50	N	4040	-205	5	-4.83	13673232835	3334453	13.69	4085	4205	4000	5510	2975	4245	4100.30	0.63	88118	4885	4565	4055	3735	3225	4725	3895	153	1265	500	3050	5	1	29987597	1211	20.51	1.37	12	11.12	197.00	2955.00	5830	20221012	-30.70	2810	20230727	43.77	5220	-22.61	20230510	2810	43.77	20230727	5830	-30.70	20221012	2810	43.77	20230727	6.01	N	053050	500	153 억	188425	N	N	N	N
105	20231012	090449	55	50.00	KOSDAQ		N	N	N	Y	50	N	4130	-115	5	-2.71	4605774680	1130258	4.64	4085	4170	4000	5510	2975	4245	4073.94	0.63	-34105	4885	4565	4055	3735	3225	4725	3895	153	1265	500	3050	5	1	29987597	1238	20.96	1.40	12	3.77	197.00	2955.00	5830	20221012	-29.16	2810	20230727	46.98	5220	-20.88	20230510	2810	46.98	20230727	5830	-29.16	20221012	2810	46.98	20230727	6.01	N	053050	500	153 억	188425	N	N	N	N
106	20231011	160444	55	50.00	KOSDAQ		N	N	N	Y	50	N	4245	245	2	6.12	96796603350	23755179	141.87	3660	4375	3545	5200	2800	4000	4074.64	0.85	-72968	4393	4196	3803	3606	3213	4295	3705	153	1200	500	2880	5	1	29987597	1273	21.55	1.44	12	79.22	197.00	2955.00	5830	20221012	-27.19	2810	20230727	51.07	5220	-18.68	20230510	2810	51.07	20230727	5830	-27.19	20221012	2810	51.07	20230727	6.14	N	053050	500	153 억	254978	N	N	N	N
107	20231011	150444	55	50.00	KOSDAQ		N	N	N	Y	50	N	4285	285	2	7.12	80943199555	20036515	119.66	3660	4375	3545	5200	2800	4000	4039.83	0.85	100392	4393	4196	3803	3606	3213	4295	3705	153	1200	500	2880	5	1	29987597	1285	21.75	1.45	12	66.82	197.00	2955.00	5830	20221012	-26.50	2810	20230727	52.49	5220	-17.91	20230510	2810	52.49	20230727	5830	-26.50	20221012	2810	52.49	20230727	6.14	N	053050	500	153 억	254978	N	N	N	N
108	20231011	140450	55	50.00	KOSDAQ		N	N	N	Y	50	N	3890	-110	5	-2.75	55238758745	13855406	82.75	3660	4270	3545	5200	2800	4000	3986.78	0.85	-55555	4393	4196	3803	3606	3213	4295	3705	153	1200	500	2880	5	1	29987597	1167	19.75	1.32	12	46.20	197.00	2955.00	5830	20221012	-33.28	2810	20230727	38.43	5220	-25.48	20230510	2810	38.43	20230727	5830	-33.28	20221012	2810	38.43	20230727	6.14	N	053050	500	153 억	254978	N	N	N	N
109	20231011	130440	55	50.00	KOSDAQ		N	N	N	Y	50	N	3940	-60	5	-1.50	50516312245	12660135	75.61	3660	4270	3545	5200	2800	4000	3990.17	0.85	-170593	4393	4196	3803	3606	3213	4295	3705	153	1200	500	2880	5	1	29987597	1182	20.00	1.33	12	42.22	197.00	2955.00	5830	20221012	-32.42	2810	20230727	40.21	5220	-24.52	20230510	2810	40.21	20230727	5830	-32.42	20221012	2810	40.21	20230727	6.14	N	053050	500	153 억	254978	N	N	N	N
110	20231011	120451	55	50.00	KOSDAQ		N	N	N	Y	50	N	4005	5	2	0.12	48886098490	12250412	73.16	3660	4270	3545	5200	2800	4000	3990.55	0.85	-177888	4393	4196	3803	3606	3213	4295	3705	153	1200	500	2880	5	1	29987597	1201	20.33	1.36	12	40.85	197.00	2955.00	5830	20221012	-31.30	2810	20230727	42.53	5220	-23.28	20230510	2810	42.53	20230727	5830	-31.30	20221012	2810	42.53	20230727	6.14	N	053050	500	153 억	254978	N	N	N	N
111	20231011	110446	55	50.00	KOSDAQ		N	N	N	Y	50	N	4005	5	2	0.12	45678698535	11449661	68.38	3660	4270	3545	5200	2800	4000	3989.50	0.85	-172029	4393	4196	3803	3606	3213	4295	3705	153	1200	500	2880	5	1	29987597	1201	20.33	1.36	12	38.18	197.00	2955.00	5830	20221012	-31.30	2810	20230727	42.53	5220	-23.28	20230510	2810	42.53	20230727	5830	-31.30	20221012	2810	42.53	20230727	6.14	N	053050	500	153 억	254978	N	N	N	N
112	20231011	100442	55	50.00	KOSDAQ		N	N	N	Y	50	N	3945	-55	5	-1.38	33095770845	8327133	49.73	3660	4270	3545	5200	2800	4000	3974.38	0.85	-114676	4393	4196	3803	3606	3213	4295	3705	153	1200	500	2880	5	1	29987597	1183	20.03	1.34	12	27.77	197.00	2955.00	5830	20221012	-32.33	2810	20230727	40.39	5220	-24.43	20230510	2810	40.39	20230727	5830	-32.33	20221012	2810	40.39	20230727	6.14	N	053050	500	153 억	254978	N	N	N	N
113	20231011	090446	55	50.00	KOSDAQ		N	N	N	Y	50	N	3750	-250	5	-6.25	3438812875	937448	5.60	3660	3790	3545	5200	2800	4000	3660.46	0.85	89184	4393	4196	3803	3606	3213	4295	3705	153	1200	500	2880	5	1	29987597	1125	19.04	1.27	12	3.13	197.00	2955.00	5830	20221012	-35.68	2810	20230727	33.45	5220	-28.16	20230510	2810	33.45	20230727	5830	-35.68	20221012	2810	33.45	20230727	6.14	N	053050	500	153 억	254978	N	N	N	N
114	20231010	160440	55	50.00	KOSDAQ		N	N	N	Y	50	N	4000	860	2	27.39	62579385800	16512149	1723.65	3460	4000	3410	4080	2200	3140	3789.40	0.90	-8317	3450	3295	3195	3040	2940	3245	2990	153	940	500	2260	5	1	29987597	1200	20.30	1.35	12	55.06	197.00	2955.00	5830	20221012	-31.39	2810	20230727	42.35	5220	-23.37	20230510	2810	42.35	20230727	5830	-31.39	20221012	2810	42.35	20230727	6.36	N	053050	500	153 억	269129	N	N	N	N
115	20231010	150439	55	50.00	KOSDAQ		N	N	N	Y	50	N	3980	840	2	26.75	58299601185	15434987	1611.21	3460	4000	3410	4080	2200	3140	3777.11	0.90	8526	3450	3295	3195	3040	2940	3245	2990	153	940	500	2260	5	1	29987597	1194	20.20	1.35	12	51.47	197.00	2955.00	5830	20221012	-31.73	2810	20230727	41.64	5220	-23.75	20230510	2810	41.64	20230727	5830	-31.73	20221012	2810	41.64	20230727	6.36	N	053050	500	153 억	269129	N	N	N	N
116	20231010	140441	55	50.00	KOSDAQ		N	N	N	Y	50	N	3945	805	2	25.64	48639290535	12989046	1355.89	3460	3945	3410	4080	2200	3140	3744.64	0.90	14014	3450	3295	3195	3040	2940	3245	2990	153	940	500	2260	5	1	29987597	1183	20.03	1.34	12	43.31	197.00	2955.00	5830	20221012	-32.33	2810	20230727	40.39	5220	-24.43	20230510	2810	40.39	20230727	5830	-32.33	20221012	2810	40.39	20230727	6.36	N	053050	500	153 억	269129	N	N	N	N
117	20231010	130437	55	50.00	KOSDAQ		N	N	N	Y	50	N	3775	635	2	20.22	39859945285	10720965	1119.13	3460	3860	3410	4080	2200	3140	3717.94	0.90	-58617	3450	3295	3195	3040	2940	3245	2990	153	940	500	2260	5	1	29987597	1132	19.16	1.28	12	35.75	197.00	2955.00	5830	20221012	-35.25	2810	20230727	34.34	5220	-27.68	20230510	2810	34.34	20230727	5830	-35.25	20221012	2810	34.34	20230727	6.36	N	053050	500	153 억	269129	N	N	N	N
118	20231010	120439	55	50.00	KOSDAQ		N	N	N	Y	50	N	3775	635	2	20.22	31960531050	8646185	902.55	3460	3820	3410	4080	2200	3140	3696.49	0.90	-95071	3450	3295	3195	3040	2940	3245	2990	153	940	500	2260	5	1	29987597	1132	19.16	1.28	12	28.83	197.00	2955.00	5830	20221012	-35.25	2810	20230727	34.34	5220	-27.68	20230510	2810	34.34	20230727	5830	-35.25	20221012	2810	34.34	20230727	6.36	N	053050	500	153 억	269129	N	N	N	N
119	20231010	110429	55	50.00	KOSDAQ		N	N	N	Y	50	N	3645	505	2	16.08	24757338485	6727564	702.27	3460	3820	3410	4080	2200	3140	3679.99	0.90	-167056	3450	3295	3195	3040	2940	3245	2990	153	940	500	2260	5	1	29987597	1093	18.50	1.23	12	22.43	197.00	2955.00	5830	20221012	-37.48	2810	20230727	29.72	5220	-30.17	20230510	2810	29.72	20230727	5830	-37.48	20221012	2810	29.72	20230727	6.36	N	053050	500	153 억	269129	N	N	N	N
120	20231010	100434	55	50.00	KOSDAQ		N	N	N	Y	50	N	3670	530	2	16.88	21610053185	5871947	612.95	3460	3820	3410	4080	2200	3140	3680.22	0.90	-171004	3450	3295	3195	3040	2940	3245	2990	153	940	500	2260	5	1	29987597	1101	18.63	1.24	12	19.58	197.00	2955.00	5830	20221012	-37.05	2810	20230727	30.60	5220	-29.69	20230510	2810	30.60	20230727	5830	-37.05	20221012	2810	30.60	20230727	6.36	N	053050	500	153 억	269129	N	N	N	N
121	20231010	090432	55	50.00	KOSDAQ		N	N	N	Y	50	N	3450	310	2	9.87	1984684090	572171	59.73	3460	3535	3410	4080	2200	3140	3468.69	0.90	-15407	3450	3295	3195	3040	2940	3245	2990	153	940	500	2260	5	1	29987597	1035	17.51	1.17	12	1.91	197.00	2955.00	5830	20221012	-40.82	2810	20230727	22.78	5220	-33.91	20230510	2810	22.78	20230727	5830	-40.82	20221012	2810	22.78	20230727	6.36	N	053050	500	153 억	269129	N	N	N	N
122	20231006	160438	55	50.00	KOSDAQ		N	N	N	Y	50	N	3140	130	2	4.32	3027615760	948799	305.02	3160	3350	3095	3910	2110	3010	3191.07	0.59	92645	3210	3110	3055	2955	2900	3082	2927	153	900	500	2160	5	1	29987597	942	15.94	1.06	12	3.16	197.00	2955.00	5830	20221012	-46.14	2810	20230727	11.74	5220	-39.85	20230510	2810	11.74	20230727	5830	-46.14	20221012	2810	11.74	20230727	6.39	N	053050	500	153 억	176552	N	N	N	N
123	20231006	150430	55	50.00	KOSDAQ		N	N	N	Y	50	N	3205	195	2	6.48	2819709785	883171	283.93	3160	3350	3095	3910	2110	3010	3192.71	0.59	77255	3210	3110	3055	2955	2900	3082	2927	153	900	500	2160	5	1	29987597	961	16.27	1.08	12	2.95	197.00	2955.00	5830	20221012	-45.03	2810	20230727	14.06	5220	-38.60	20230510	2810	14.06	20230727	5830	-45.03	20221012	2810	14.06	20230727	6.39	N	053050	500	153 억	176552	N	N	N	N
124	20231006	140430	55	50.00	KOSDAQ		N	N	N	Y	50	N	3170	160	2	5.32	2693062185	843469	271.16	3160	3350	3095	3910	2110	3010	3192.84	0.59	62203	3210	3110	3055	2955	2900	3082	2927	153	900	500	2160	5	1	29987597	951	16.09	1.07	12	2.81	197.00	2955.00	5830	20221012	-45.63	2810	20230727	12.81	5220	-39.27	20230510	2810	12.81	20230727	5830	-45.63	20221012	2810	12.81	20230727	6.39	N	053050	500	153 억	176552	N	N	N	N
125	20231006	130428	55	50.00	KOSDAQ		N	N	N	Y	50	N	3195	185	2	6.15	2645499350	828556	266.37	3160	3350	3095	3910	2110	3010	3192.90	0.59	59084	3210	3110	3055	2955	2900	3082	2927	153	900	500	2160	5	1	29987597	958	16.22	1.08	12	2.76	197.00	2955.00	5830	20221012	-45.20	2810	20230727	13.70	5220	-38.79	20230510	2810	13.70	20230727	5830	-45.20	20221012	2810	13.70	20230727	6.39	N	053050	500	153 억	176552	N	N	N	N
126	20231006	120424	55	50.00	KOSDAQ		N	N	N	Y	50	N	3165	155	2	5.15	2553231215	799543	257.04	3160	3350	3095	3910	2110	3010	3193.36	0.59	51008	3210	3110	3055	2955	2900	3082	2927	153	900	500	2160	5	1	29987597	949	16.07	1.07	12	2.67	197.00	2955.00	5830	20221012	-45.71	2810	20230727	12.63	5220	-39.37	20230510	2810	12.63	20230727	5830	-45.71	20221012	2810	12.63	20230727	6.39	N	053050	500	153 억	176552	N	N	N	N
127	20231006	110423	55	50.00	KOSDAQ		N	N	N	Y	50	N	3200	190	2	6.31	2351881865	735787	236.54	3160	3350	3095	3910	2110	3010	3196.42	0.59	60283	3210	3110	3055	2955	2900	3082	2927	153	900	500	2160	5	1	29987597	960	16.24	1.08	12	2.45	197.00	2955.00	5830	20221012	-45.11	2810	20230727	13.88	5220	-38.70	20230510	2810	13.88	20230727	5830	-45.11	20221012	2810	13.88	20230727	6.39	N	053050	500	153 억	176552	N	N	N	N
128	20231006	100425	55	50.00	KOSDAQ		N	N	N	Y	50	N	3245	235	2	7.81	2014233910	630337	202.64	3160	3350	3095	3910	2110	3010	3195.49	0.59	21218	3210	3110	3055	2955	2900	3082	2927	153	900	500	2160	5	1	29987597	973	16.47	1.10	12	2.10	197.00	2955.00	5830	20221012	-44.34	2810	20230727	15.48	5220	-37.84	20230510	2810	15.48	20230727	5830	-44.34	20221012	2810	15.48	20230727	6.39	N	053050	500	153 억	176552	N	N	N	N
129	20231006	090423	55	50.00	KOSDAQ		N	N	N	Y	50	N	3155	145	2	4.82	736685600	230839	74.21	3160	3350	3095	3910	2110	3010	3191.34	0.59	-31702	3210	3110	3055	2955	2900	3082	2927	153	900	500	2160	5	1	29987597	946	16.02	1.07	12	0.77	197.00	2955.00	5830	20221012	-45.88	2810	20230727	12.28	5220	-39.56	20230510	2810	12.28	20230727	5830	-45.88	20221012	2810	12.28	20230727	6.39	N	053050	500	153 억	176552	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History