KissMeData/054050/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 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	160542	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7460	-210	5	-2.74	1275032750	168638	149.88	7690	7730	7440	9970	5370	7670	7560.95	1.10	-25296	7796	7732	7676	7612	7556	7765	7645	80	2300	500	5520	10	1	16030561	1196	12.11	0.48	12	1.05	616.00	15560.00	9730	20221115	-23.33	7440	20231031	0.27	9610	-22.37	20231025	7440	0.27	20231031	9730	-23.33	20221115	7440	0.27	20231031	1.80	N	054050	500	80 억	176748	N	N	N	N
3	20231031	150549	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7460	-210	5	-2.74	1219280560	161160	143.23	7690	7730	7440	9970	5370	7670	7565.65	1.10	-25291	7796	7732	7676	7612	7556	7765	7645	80	2300	500	5520	10	1	16030561	1196	12.11	0.48	12	1.01	616.00	15560.00	9730	20221115	-23.33	7440	20231031	0.27	9610	-22.37	20231025	7440	0.27	20231031	9730	-23.33	20221115	7440	0.27	20231031	1.80	N	054050	500	80 억	176748	N	N	N	N
4	20231031	140554	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7470	-200	5	-2.61	1049742940	138428	123.03	7690	7730	7460	9970	5370	7670	7583.31	1.10	-23019	7796	7732	7676	7612	7556	7765	7645	80	2300	500	5520	10	1	16030561	1197	12.13	0.48	12	0.86	616.00	15560.00	9730	20221115	-23.23	7460	20231031	0.13	9610	-22.27	20231025	7460	0.13	20231031	9730	-23.23	20221115	7460	0.13	20231031	1.80	N	054050	500	80 억	176748	N	N	N	N
5	20231031	130550	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7510	-160	5	-2.09	959022210	126300	112.25	7690	7730	7460	9970	5370	7670	7593.21	1.10	-22313	7796	7732	7676	7612	7556	7765	7645	80	2300	500	5520	10	1	16030561	1204	12.19	0.48	12	0.79	616.00	15560.00	9730	20221115	-22.82	7460	20231031	0.67	9610	-21.85	20231025	7460	0.67	20231031	9730	-22.82	20221115	7460	0.67	20231031	1.80	N	054050	500	80 억	176748	N	N	N	N
6	20231031	120546	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7530	-140	5	-1.83	776232990	101880	90.55	7690	7730	7490	9970	5370	7670	7619.09	1.10	-20435	7796	7732	7676	7612	7556	7765	7645	80	2300	500	5520	10	1	16030561	1207	12.22	0.48	12	0.64	616.00	15560.00	9730	20221115	-22.61	7490	20231031	0.53	9610	-21.64	20231025	7490	0.53	20231031	9730	-22.61	20221115	7490	0.53	20231031	1.80	N	054050	500	80 억	176748	N	N	N	N
7	20231031	110603	55	50.00	KOSDAQ		N	N	N	Y	50	N	7630	-40	5	-0.52	416941730	54387	48.34	7690	7730	7610	9970	5370	7670	7666.20	1.10	-10943	7796	7732	7676	7612	7556	7765	7645	80	2300	500	5520	10	1	16030561	1223	12.39	0.49	12	0.34	616.00	15560.00	9730	20221115	-21.58	7600	20231024	0.39	9610	-20.60	20231025	7600	0.39	20231024	9730	-21.58	20221115	7600	0.39	20231024	1.80	N	054050	500	80 억	176748	N	N	N	N
8	20231031	100553	55	50.00	KOSDAQ		N	N	N	Y	50	N	7640	-30	5	-0.39	277502030	36113	32.10	7690	7730	7640	9970	5370	7670	7684.27	1.10	-5020	7796	7732	7676	7612	7556	7765	7645	80	2300	500	5520	10	1	16030561	1225	12.40	0.49	12	0.23	616.00	15560.00	9730	20221115	-21.48	7600	20231024	0.53	9610	-20.50	20231025	7600	0.53	20231024	9730	-21.48	20221115	7600	0.53	20231024	1.80	N	054050	500	80 억	176748	N	N	N	N
9	20231031	090551	55	50.00	KOSDAQ		N	N	N	Y	50	N	7730	60	2	0.78	49452030	6424	5.71	7690	7730	7680	9970	5370	7670	7698.01	1.10	842	7796	7732	7676	7612	7556	7765	7645	80	2300	500	5520	10	1	16030561	1239	12.55	0.50	12	0.04	616.00	15560.00	9730	20221115	-20.55	7600	20231024	1.71	9610	-19.56	20231025	7600	1.71	20231024	9730	-20.55	20221115	7600	1.71	20231024	1.80	N	054050	500	80 억	176748	N	N	N	N
10	20231030	160543	55	50.00	KOSDAQ		N	N	N	Y	50	N	7670	20	2	0.26	840055060	109576	40.11	7630	7740	7620	9940	5360	7650	7666.40	1.06	8749	8176	7912	7776	7512	7376	7845	7445	80	2290	500	5500	10	1	16030561	1230	12.45	0.49	12	0.68	616.00	15560.00	9730	20221115	-21.17	7600	20231024	0.92	9610	-20.19	20231025	7600	0.92	20231024	9730	-21.17	20221115	7600	0.92	20231024	1.75	N	054050	500	80 억	169402	N	N	N	N
11	20231030	150530	55	50.00	KOSDAQ		N	N	N	Y	50	N	7690	40	2	0.52	768413520	100223	36.69	7630	7740	7620	9940	5360	7650	7667.04	1.06	8668	8176	7912	7776	7512	7376	7845	7445	80	2290	500	5500	10	1	16030561	1233	12.48	0.49	12	0.63	616.00	15560.00	9730	20221115	-20.97	7600	20231024	1.18	9610	-19.98	20231025	7600	1.18	20231024	9730	-20.97	20221115	7600	1.18	20231024	1.75	N	054050	500	80 억	169402	N	N	N	N
12	20231030	140532	55	50.00	KOSDAQ		N	N	N	Y	50	N	7710	60	2	0.78	694778290	90644	33.18	7630	7740	7620	9940	5360	7650	7664.91	1.06	7823	8176	7912	7776	7512	7376	7845	7445	80	2290	500	5500	10	1	16030561	1236	12.52	0.50	12	0.57	616.00	15560.00	9730	20221115	-20.76	7600	20231024	1.45	9610	-19.77	20231025	7600	1.45	20231024	9730	-20.76	20221115	7600	1.45	20231024	1.75	N	054050	500	80 억	169402	N	N	N	N
13	20231030	130532	55	50.00	KOSDAQ		N	N	N	Y	50	N	7710	60	2	0.78	617789740	80649	29.52	7630	7740	7620	9940	5360	7650	7660.23	1.06	6022	8176	7912	7776	7512	7376	7845	7445	80	2290	500	5500	10	1	16030561	1236	12.52	0.50	12	0.50	616.00	15560.00	9730	20221115	-20.76	7600	20231024	1.45	9610	-19.77	20231025	7600	1.45	20231024	9730	-20.76	20221115	7600	1.45	20231024	1.75	N	054050	500	80 억	169402	N	N	N	N
14	20231030	120527	55	50.00	KOSDAQ		N	N	N	Y	50	N	7670	20	2	0.26	524954920	68550	25.09	7630	7740	7620	9940	5360	7650	7657.99	1.06	5210	8176	7912	7776	7512	7376	7845	7445	80	2290	500	5500	10	1	16030561	1230	12.45	0.49	12	0.43	616.00	15560.00	9730	20221115	-21.17	7600	20231024	0.92	9610	-20.19	20231025	7600	0.92	20231024	9730	-21.17	20221115	7600	0.92	20231024	1.75	N	054050	500	80 억	169402	N	N	N	N
15	20231030	110528	55	50.00	KOSDAQ		N	N	N	Y	50	N	7680	30	2	0.39	457017480	59693	21.85	7630	7740	7620	9940	5360	7650	7656.13	1.06	5119	8176	7912	7776	7512	7376	7845	7445	80	2290	500	5500	10	1	16030561	1231	12.47	0.49	12	0.37	616.00	15560.00	9730	20221115	-21.07	7600	20231024	1.05	9610	-20.08	20231025	7600	1.05	20231024	9730	-21.07	20221115	7600	1.05	20231024	1.75	N	054050	500	80 억	169402	N	N	N	N
16	20231030	100529	55	50.00	KOSDAQ		N	N	N	Y	50	N	7660	10	2	0.13	384780750	50286	18.41	7630	7740	7620	9940	5360	7650	7651.85	1.06	3861	8176	7912	7776	7512	7376	7845	7445	80	2290	500	5500	10	1	16030561	1228	12.44	0.49	12	0.31	616.00	15560.00	9730	20221115	-21.27	7600	20231024	0.79	9610	-20.29	20231025	7600	0.79	20231024	9730	-21.27	20221115	7600	0.79	20231024	1.75	N	054050	500	80 억	169402	N	N	N	N
17	20231030	090525	55	50.00	KOSDAQ		N	N	N	Y	50	N	7640	-10	5	-0.13	153949610	20151	7.38	7630	7740	7630	9940	5360	7650	7639.79	1.06	7752	8176	7912	7776	7512	7376	7845	7445	80	2290	500	5500	10	1	16030561	1225	12.40	0.49	12	0.13	616.00	15560.00	9730	20221115	-21.48	7600	20231024	0.53	9610	-20.50	20231025	7600	0.53	20231024	9730	-21.48	20221115	7600	0.53	20231024	1.75	N	054050	500	80 억	169402	N	N	N	N
18	20231027	160457	55	50.00	KOSDAQ		N	N	N	Y	50	N	7650	-320	5	-4.02	2099635680	270514	24.75	7920	8040	7640	10360	5580	7970	7761.81	0.98	11805	9416	8692	8326	7602	7236	8510	7420	80	2390	500	5730	10	1	16030561	1226	12.42	0.49	12	1.69	616.00	15560.00	9730	20221115	-21.38	7600	20231024	0.66	9610	-20.40	20231025	7600	0.66	20231024	9730	-21.38	20221115	7600	0.66	20231024	0.92	N	054050	500	80 억	156591	N	N	N	N
19	20231027	150527	55	50.00	KOSDAQ		N	N	N	Y	50	N	7670	-300	5	-3.76	1903132150	244833	22.40	7920	8040	7640	10360	5580	7970	7773.18	0.98	15229	9416	8692	8326	7602	7236	8510	7420	80	2390	500	5730	10	1	16030561	1230	12.45	0.49	12	1.53	616.00	15560.00	9730	20221115	-21.17	7600	20231024	0.92	9610	-20.19	20231025	7600	0.92	20231024	9730	-21.17	20221115	7600	0.92	20231024	0.92	N	054050	500	80 억	156591	N	N	N	N
20	20231027	140525	55	50.00	KOSDAQ		N	N	N	Y	50	N	7710	-260	5	-3.26	1668360350	214315	19.61	7920	8040	7640	10360	5580	7970	7784.61	0.98	16973	9416	8692	8326	7602	7236	8510	7420	80	2390	500	5730	10	1	16030561	1236	12.52	0.50	12	1.34	616.00	15560.00	9730	20221115	-20.76	7600	20231024	1.45	9610	-19.77	20231025	7600	1.45	20231024	9730	-20.76	20221115	7600	1.45	20231024	0.92	N	054050	500	80 억	156591	N	N	N	N
21	20231027	130518	55	50.00	KOSDAQ		N	N	N	Y	50	N	7710	-260	5	-3.26	1558253070	199994	18.30	7920	8040	7640	10360	5580	7970	7791.49	0.98	16683	9416	8692	8326	7602	7236	8510	7420	80	2390	500	5730	10	1	16030561	1236	12.52	0.50	12	1.25	616.00	15560.00	9730	20221115	-20.76	7600	20231024	1.45	9610	-19.77	20231025	7600	1.45	20231024	9730	-20.76	20221115	7600	1.45	20231024	0.92	N	054050	500	80 억	156591	N	N	N	N
22	20231027	120528	55	50.00	KOSDAQ		N	N	N	Y	50	N	7830	-140	5	-1.76	1399941290	179569	16.43	7920	8040	7640	10360	5580	7970	7796.11	0.98	21927	9416	8692	8326	7602	7236	8510	7420	80	2390	500	5730	10	1	16030561	1255	12.71	0.50	12	1.12	616.00	15560.00	9730	20221115	-19.53	7600	20231024	3.03	9610	-18.52	20231025	7600	3.03	20231024	9730	-19.53	20221115	7600	3.03	20231024	0.92	N	054050	500	80 억	156591	N	N	N	N
23	20231027	110532	55	50.00	KOSDAQ		N	N	N	Y	50	N	7810	-160	5	-2.01	1315628950	168787	15.44	7920	8040	7640	10360	5580	7970	7794.60	0.98	19740	9416	8692	8326	7602	7236	8510	7420	80	2390	500	5730	10	1	16030561	1252	12.68	0.50	12	1.05	616.00	15560.00	9730	20221115	-19.73	7600	20231024	2.76	9610	-18.73	20231025	7600	2.76	20231024	9730	-19.73	20221115	7600	2.76	20231024	0.92	N	054050	500	80 억	156591	N	N	N	N
24	20231027	100526	55	50.00	KOSDAQ		N	N	N	Y	50	N	7690	-280	5	-3.51	1097857870	140696	12.87	7920	8040	7640	10360	5580	7970	7803.04	0.98	11871	9416	8692	8326	7602	7236	8510	7420	80	2390	500	5730	10	1	16030561	1233	12.48	0.49	12	0.88	616.00	15560.00	9730	20221115	-20.97	7600	20231024	1.18	9610	-19.98	20231025	7600	1.18	20231024	9730	-20.97	20221115	7600	1.18	20231024	0.92	N	054050	500	80 억	156591	N	N	N	N
25	20231027	090523	55	50.00	KOSDAQ		N	N	N	Y	50	N	7970	0	3	0.00	154251340	19458	1.78	7920	7970	7910	10360	5580	7970	7927.38	0.98	1877	9416	8692	8326	7602	7236	8510	7420	80	2390	500	5730	10	1	16030561	1278	12.94	0.51	12	0.12	616.00	15560.00	9730	20221115	-18.09	7600	20231024	4.87	9610	-17.07	20231025	7600	4.87	20231024	9730	-18.09	20221115	7600	4.87	20231024	0.92	N	054050	500	80 억	156591	N	N	N	N
26	20231026	160518	55	50.00	KOSDAQ		N	N	N	Y	50	N	7970	-740	5	-8.50	9189490430	1072471	20.51	8840	9050	7960	11320	6100	8710	8568.45	0.99	-6601	10536	9622	8696	7782	6856	10080	8240	80	2610	500	6270	10	1	16030561	1278	12.94	0.51	12	6.69	616.00	15560.00	9730	20221115	-18.09	7600	20231024	4.87	9610	-17.07	20231025	7600	4.87	20231024	9730	-18.09	20221115	7600	4.87	20231024	0.94	N	054050	500	80 억	158546	N	N	N	N
27	20231026	150518	55	50.00	KOSDAQ		N	N	N	Y	50	N	8040	-670	5	-7.69	8926465450	1039551	19.88	8840	9050	7960	11320	6100	8710	8585.18	0.99	-6574	10536	9622	8696	7782	6856	10080	8240	80	2610	500	6270	10	1	16030561	1289	13.05	0.52	12	6.48	616.00	15560.00	9730	20221115	-17.37	7600	20231024	5.79	9610	-16.34	20231025	7600	5.79	20231024	9730	-17.37	20221115	7600	5.79	20231024	0.94	N	054050	500	80 억	158546	N	N	N	N
28	20231026	140519	55	50.00	KOSDAQ		N	N	N	Y	50	N	8050	-660	5	-7.58	8398194630	973727	18.62	8840	9050	8040	11320	6100	8710	8623.56	0.99	-3356	10536	9622	8696	7782	6856	10080	8240	80	2610	500	6270	10	1	16030561	1290	13.07	0.52	12	6.07	616.00	15560.00	9730	20221115	-17.27	7600	20231024	5.92	9610	-16.23	20231025	7600	5.92	20231024	9730	-17.27	20221115	7600	5.92	20231024	0.94	N	054050	500	80 억	158546	N	N	N	N
29	20231026	130518	55	50.00	KOSDAQ		N	N	N	Y	50	N	8260	-450	5	-5.17	7687652200	886559	16.95	8840	9050	8250	11320	6100	8710	8670.72	0.99	-6916	10536	9622	8696	7782	6856	10080	8240	80	2610	500	6270	10	1	16030561	1324	13.41	0.53	12	5.53	616.00	15560.00	9730	20221115	-15.11	7600	20231024	8.68	9610	-14.05	20231025	7600	8.68	20231024	9730	-15.11	20221115	7600	8.68	20231024	0.94	N	054050	500	80 억	158546	N	N	N	N
30	20231026	120517	55	50.00	KOSDAQ		N	N	N	Y	50	N	8320	-390	5	-4.48	7391750360	850869	16.27	8840	9050	8250	11320	6100	8710	8686.92	0.99	-7648	10536	9622	8696	7782	6856	10080	8240	80	2610	500	6270	10	1	16030561	1334	13.51	0.53	12	5.31	616.00	15560.00	9730	20221115	-14.49	7600	20231024	9.47	9610	-13.42	20231025	7600	9.47	20231024	9730	-14.49	20221115	7600	9.47	20231024	0.94	N	054050	500	80 억	158546	N	N	N	N
31	20231026	110523	55	50.00	KOSDAQ		N	N	N	Y	50	N	8380	-330	5	-3.79	6571851600	753180	14.40	8840	9050	8250	11320	6100	8710	8725.76	0.99	-7280	10536	9622	8696	7782	6856	10080	8240	80	2610	500	6270	10	1	16030561	1343	13.60	0.54	12	4.70	616.00	15560.00	9730	20221115	-13.87	7600	20231024	10.26	9610	-12.80	20231025	7600	10.26	20231024	9730	-13.87	20221115	7600	10.26	20231024	0.94	N	054050	500	80 억	158546	N	N	N	N
32	20231026	100521	55	50.00	KOSDAQ		N	N	N	Y	50	N	8460	-250	5	-2.87	5887403680	671932	12.85	8840	9050	8250	11320	6100	8710	8763.00	0.99	-11743	10536	9622	8696	7782	6856	10080	8240	80	2610	500	6270	10	1	16030561	1356	13.73	0.54	12	4.19	616.00	15560.00	9730	20221115	-13.05	7600	20231024	11.32	9610	-11.97	20231025	7600	11.32	20231024	9730	-13.05	20221115	7600	11.32	20231024	0.94	N	054050	500	80 억	158546	N	N	N	N
33	20231026	090520	55	50.00	KOSDAQ		N	N	N	Y	50	N	8720	10	2	0.11	2391757790	270339	5.17	8840	8950	8720	11320	6100	8710	8854.67	0.99	-4773	10536	9622	8696	7782	6856	10080	8240	80	2610	500	6270	10	1	16030561	1398	14.16	0.56	12	1.69	616.00	15560.00	9730	20221115	-10.38	7600	20231024	14.74	9610	-9.26	20231025	7600	14.74	20231024	9730	-10.38	20221115	7600	14.74	20231024	0.94	N	054050	500	80 억	158546	N	N	N	N
34	20231025	160521	55	50.00	KOSDAQ		N	N	N	Y	50	N	8710	910	2	11.67	47087408100	5176733	38462.98	7800	9610	7770	10140	5460	7800	9096.34	1.07	-5870	7933	7866	7733	7666	7533	7900	7700	80	2340	500	5610	10	1	16030561	1396	14.14	0.56	12	32.29	616.00	15560.00	9730	20221115	-10.48	7600	20231024	14.61	9610	-9.37	20231025	7600	14.61	20231024	9730	-10.48	20221115	7600	14.61	20231024	0.94	N	054050	500	80 억	170869	N	N	N	N
35	20231025	150520	55	50.00	KOSDAQ		N	N	N	Y	50	N	8540	740	2	9.49	45881867560	5037159	37425.95	7800	9610	7770	10140	5460	7800	9108.68	1.07	-10289	7933	7866	7733	7666	7533	7900	7700	80	2340	500	5610	10	1	16030561	1369	13.86	0.55	12	31.42	616.00	15560.00	9730	20221115	-12.23	7600	20231024	12.37	9610	-11.13	20231025	7600	12.37	20231024	9730	-12.23	20221115	7600	12.37	20231024	0.94	N	054050	500	80 억	170869	N	N	N	N
36	20231025	140518	55	50.00	KOSDAQ		N	N	N	Y	50	N	8830	1030	2	13.21	41648833520	4549920	33805.78	7800	9610	7770	10140	5460	7800	9153.75	1.07	-21894	7933	7866	7733	7666	7533	7900	7700	80	2340	500	5610	10	1	16030561	1415	14.33	0.57	12	28.38	616.00	15560.00	9730	20221115	-9.25	7600	20231024	16.18	9610	-8.12	20231025	7600	16.18	20231024	9730	-9.25	20221115	7600	16.18	20231024	0.94	N	054050	500	80 억	170869	N	N	N	N
37	20231025	130518	55	50.00	KOSDAQ		N	N	N	Y	50	N	9040	1240	2	15.90	37749796620	4115726	30579.73	7800	9610	7770	10140	5460	7800	9172.09	1.07	-25524	7933	7866	7733	7666	7533	7900	7700	80	2340	500	5610	10	1	16030561	1449	14.68	0.58	12	25.67	616.00	15560.00	9730	20221115	-7.09	7600	20231024	18.95	9610	-5.93	20231025	7600	18.95	20231024	9730	-7.09	20221115	7600	18.95	20231024	0.94	N	054050	500	80 억	170869	N	N	N	N
38	20231025	120518	55	50.00	KOSDAQ		N	N	N	Y	50	N	9040	1240	2	15.90	27094480730	2967921	22051.57	7800	9610	7770	10140	5460	7800	9129.11	1.07	-26428	7933	7866	7733	7666	7533	7900	7700	80	2340	500	5610	10	1	16030561	1449	14.68	0.58	12	18.51	616.00	15560.00	9730	20221115	-7.09	7600	20231024	18.95	9610	-5.93	20231025	7600	18.95	20231024	9730	-7.09	20221115	7600	18.95	20231024	0.94	N	054050	500	80 억	170869	N	N	N	N
39	20231025	110518	55	50.00	KOSDAQ		N	N	N	Y	50	N	8790	990	2	12.69	7153920360	823213	6116.45	7800	9080	7770	10140	5460	7800	8690.24	1.07	-24197	7933	7866	7733	7666	7533	7900	7700	80	2340	500	5610	10	1	16030561	1409	14.27	0.56	12	5.14	616.00	15560.00	9730	20221115	-9.66	7600	20231024	15.66	9520	-7.67	20230201	7600	15.66	20231024	9730	-9.66	20221115	7600	15.66	20231024	0.94	N	054050	500	80 억	170869	N	N	N	N
40	20231025	100518	55	50.00	KOSDAQ		N	N	N	Y	50	N	8150	350	2	4.49	245872580	30257	224.81	7800	8290	7770	10140	5460	7800	8126.14	1.07	1003	7933	7866	7733	7666	7533	7900	7700	80	2340	500	5610	10	1	16030561	1306	13.23	0.52	12	0.19	616.00	15560.00	9730	20221115	-16.24	7600	20231024	7.24	9520	-14.39	20230201	7600	7.24	20231024	9730	-16.24	20221115	7600	7.24	20231024	0.94	N	054050	500	80 억	170869	N	N	N	N
41	20231025	090516	55	50.00	KOSDAQ		N	N	N	Y	50	N	7830	30	2	0.38	912810	117	0.87	7800	7830	7800	10140	5460	7800	7801.79	1.07	7	7933	7866	7733	7666	7533	7900	7700	80	2340	500	5610	10	1	16030561	1255	12.71	0.50	12	0.00	616.00	15560.00	9730	20221115	-19.53	7600	20231024	3.03	9520	-17.75	20230201	7600	3.03	20231024	9730	-19.53	20221115	7600	3.03	20231024	0.94	N	054050	500	80 억	170869	N	N	N	N
42	20231024	160506	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7800	60	2	0.78	103945420	13456	77.18	7710	7800	7600	10060	5420	7740	7724.75	1.06	1047	7960	7850	7780	7670	7600	7905	7725	80	2320	500	5570	10	1	16030561	1250	12.66	0.50	12	0.08	616.00	15560.00	9730	20221115	-19.84	7600	20231024	2.63	9520	-18.07	20230201	7600	2.63	20231024	9730	-19.84	20221115	7600	2.63	20231024	1.00	N	054050	500	80 억	169828	N	N	N	N
43	20231024	150515	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7800	60	2	0.78	101316820	13119	75.25	7710	7800	7600	10060	5420	7740	7722.91	1.06	1047	7960	7850	7780	7670	7600	7905	7725	80	2320	500	5570	10	1	16030561	1250	12.66	0.50	12	0.08	616.00	15560.00	9730	20221115	-19.84	7600	20231024	2.63	9520	-18.07	20230201	7600	2.63	20231024	9730	-19.84	20221115	7600	2.63	20231024	1.00	N	054050	500	80 억	169828	N	N	N	N
44	20231024	140505	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7750	10	2	0.13	89620080	11614	66.61	7710	7780	7600	10060	5420	7740	7716.56	1.06	459	7960	7850	7780	7670	7600	7905	7725	80	2320	500	5570	10	1	16030561	1242	12.58	0.50	12	0.07	616.00	15560.00	9730	20221115	-20.35	7600	20231024	1.97	9520	-18.59	20230201	7600	1.97	20231024	9730	-20.35	20221115	7600	1.97	20231024	1.00	N	054050	500	80 억	169828	N	N	N	N
45	20231024	130512	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7760	20	2	0.26	83059530	10769	61.77	7710	7780	7600	10060	5420	7740	7712.84	1.06	584	7960	7850	7780	7670	7600	7905	7725	80	2320	500	5570	10	1	16030561	1244	12.60	0.50	12	0.07	616.00	15560.00	9730	20221115	-20.25	7600	20231024	2.11	9520	-18.49	20230201	7600	2.11	20231024	9730	-20.25	20221115	7600	2.11	20231024	1.00	N	054050	500	80 억	169828	N	N	N	N
46	20231024	120517	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7700	-40	5	-0.52	79066150	10253	58.81	7710	7780	7600	10060	5420	7740	7711.51	1.06	693	7960	7850	7780	7670	7600	7905	7725	80	2320	500	5570	10	1	16030561	1234	12.50	0.49	12	0.06	616.00	15560.00	9730	20221115	-20.86	7600	20231024	1.32	9520	-19.12	20230201	7600	1.32	20231024	9730	-20.86	20221115	7600	1.32	20231024	1.00	N	054050	500	80 억	169828	N	N	N	N
47	20231024	110512	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7680	-60	5	-0.78	73775790	9566	54.87	7710	7780	7600	10060	5420	7740	7712.29	1.06	473	7960	7850	7780	7670	7600	7905	7725	80	2320	500	5570	10	1	16030561	1231	12.47	0.49	12	0.06	616.00	15560.00	9730	20221115	-21.07	7600	20231024	1.05	9520	-19.33	20230201	7600	1.05	20231024	9730	-21.07	20221115	7600	1.05	20231024	1.00	N	054050	500	80 억	169828	N	N	N	N
48	20231024	100507	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7730	-10	5	-0.13	65843900	8533	48.94	7710	7780	7600	10060	5420	7740	7716.38	1.06	608	7960	7850	7780	7670	7600	7905	7725	80	2320	500	5570	10	1	16030561	1239	12.55	0.50	12	0.05	616.00	15560.00	9730	20221115	-20.55	7600	20231024	1.71	9520	-18.80	20230201	7600	1.71	20231024	9730	-20.55	20221115	7600	1.71	20231024	1.00	N	054050	500	80 억	169828	N	N	N	N
49	20231024	090511	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7750	10	2	0.13	11181680	1448	8.31	7710	7750	7710	10060	5420	7740	7722.15	1.06	400	7960	7850	7780	7670	7600	7905	7725	80	2320	500	5570	10	1	16030561	1242	12.58	0.50	12	0.01	616.00	15560.00	9730	20221115	-20.35	7710	20231024	0.52	9520	-18.59	20230201	7710	0.52	20231024	9730	-20.35	20221115	7710	0.52	20231024	1.00	N	054050	500	80 억	169828	N	N	N	N
50	20231023	160504	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7740	-70	5	-0.90	135768040	17416	79.07	7710	7890	7710	10150	5470	7810	7796.16	1.04	3253	7876	7842	7776	7742	7676	7860	7760	80	2340	500	5620	10	1	16030561	1241	12.56	0.50	12	0.11	616.00	15560.00	9730	20221115	-20.45	7710	20231023	0.39	9520	-18.70	20230201	7710	0.39	20231023	9730	-20.45	20221115	7710	0.39	20231023	1.00	N	054050	500	80 억	166500	N	N	N	N
51	20231023	150506	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7790	-20	5	-0.26	118187790	15153	68.79	7710	7890	7710	10150	5470	7810	7799.63	1.04	4148	7876	7842	7776	7742	7676	7860	7760	80	2340	500	5620	10	1	16030561	1249	12.65	0.50	12	0.09	616.00	15560.00	9730	20221115	-19.94	7710	20231023	1.04	9520	-18.17	20230201	7710	1.04	20231023	9730	-19.94	20221115	7710	1.04	20231023	1.00	N	054050	500	80 억	166500	N	N	N	N
52	20231023	140505	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7800	-10	5	-0.13	104429700	13381	60.75	7710	7890	7710	10150	5470	7810	7804.33	1.04	4150	7876	7842	7776	7742	7676	7860	7760	80	2340	500	5620	10	1	16030561	1250	12.66	0.50	12	0.08	616.00	15560.00	9730	20221115	-19.84	7710	20231023	1.17	9520	-18.07	20230201	7710	1.17	20231023	9730	-19.84	20221115	7710	1.17	20231023	1.00	N	054050	500	80 억	166500	N	N	N	N
53	20231023	130508	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7800	-10	5	-0.13	92067720	11793	53.54	7710	7890	7710	10150	5470	7810	7806.98	1.04	4028	7876	7842	7776	7742	7676	7860	7760	80	2340	500	5620	10	1	16030561	1250	12.66	0.50	12	0.07	616.00	15560.00	9730	20221115	-19.84	7710	20231023	1.17	9520	-18.07	20230201	7710	1.17	20231023	9730	-19.84	20221115	7710	1.17	20231023	1.00	N	054050	500	80 억	166500	N	N	N	N
54	20231023	120504	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7850	40	2	0.51	89768590	11499	52.20	7710	7890	7710	10150	5470	7810	7806.64	1.04	4028	7876	7842	7776	7742	7676	7860	7760	80	2340	500	5620	10	1	16030561	1258	12.74	0.50	12	0.07	616.00	15560.00	9730	20221115	-19.32	7710	20231023	1.82	9520	-17.54	20230201	7710	1.82	20231023	9730	-19.32	20221115	7710	1.82	20231023	1.00	N	054050	500	80 억	166500	N	N	N	N
55	20231023	110503	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7810	0	3	0.00	83542830	10706	48.60	7710	7890	7710	10150	5470	7810	7803.37	1.04	4088	7876	7842	7776	7742	7676	7860	7760	80	2340	500	5620	10	1	16030561	1252	12.68	0.50	12	0.07	616.00	15560.00	9730	20221115	-19.73	7710	20231023	1.30	9520	-17.96	20230201	7710	1.30	20231023	9730	-19.73	20221115	7710	1.30	20231023	1.00	N	054050	500	80 억	166500	N	N	N	N
56	20231023	100500	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7800	-10	5	-0.13	19110520	2458	11.16	7710	7820	7710	10150	5470	7810	7774.83	1.04	-57	7876	7842	7776	7742	7676	7860	7760	80	2340	500	5620	10	1	16030561	1250	12.66	0.50	12	0.02	616.00	15560.00	9730	20221115	-19.84	7710	20231023	1.17	9520	-18.07	20230201	7710	1.17	20231023	9730	-19.84	20221115	7710	1.17	20231023	1.00	N	054050	500	80 억	166500	N	N	N	N
57	20231023	090509	55	50.00	KOSDAQ	신저가	N	N	N	Y	50	N	7740	-70	5	-0.90	2691520	349	1.58	7710	7780	7710	10150	5470	7810	7712.09	1.04	22	7876	7842	7776	7742	7676	7860	7760	80	2340	500	5620	10	1	16030561	1241	12.56	0.50	12	0.00	616.00	15560.00	9730	20221115	-20.45	7710	20231023	0.39	9520	-18.70	20230201	7710	0.39	20231023	9730	-20.45	20221115	7710	0.39	20231023	1.00	N	054050	500	80 억	166500	N	N	N	N
58	20231020	160503	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7810	-30	5	-0.38	170388740	21978	218.97	7800	7810	7710	10190	5490	7840	7752.69	1.02	3110	8020	7930	7880	7790	7740	7905	7765	80	2350	500	5640	10	1	16030561	1252	12.68	0.50	12	0.14	616.00	15560.00	9730	20221115	-19.73	7710	20231020	1.30	9520	-17.96	20230201	7710	1.30	20231020	9730	-19.73	20221115	7710	1.30	20231020	1.00	N	054050	500	80 억	163390	N	N	N	N
59	20231020	150503	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7770	-70	5	-0.89	161981670	20898	208.21	7800	7810	7710	10190	5490	7840	7751.06	1.02	3110	8020	7930	7880	7790	7740	7905	7765	80	2350	500	5640	10	1	16030561	1246	12.61	0.50	12	0.13	616.00	15560.00	9730	20221115	-20.14	7710	20231020	0.78	9520	-18.38	20230201	7710	0.78	20231020	9730	-20.14	20221115	7710	0.78	20231020	1.00	N	054050	500	80 억	163390	N	N	N	N
60	20231020	140506	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7800	-40	5	-0.51	149593170	19307	192.36	7800	7800	7710	10190	5490	7840	7748.13	1.02	3195	8020	7930	7880	7790	7740	7905	7765	80	2350	500	5640	10	1	16030561	1250	12.66	0.50	12	0.12	616.00	15560.00	9730	20221115	-19.84	7710	20231020	1.17	9520	-18.07	20230201	7710	1.17	20231020	9730	-19.84	20221115	7710	1.17	20231020	1.00	N	054050	500	80 억	163390	N	N	N	N
61	20231020	130453	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7760	-80	5	-1.02	139708550	18038	179.72	7800	7800	7710	10190	5490	7840	7745.24	1.02	3248	8020	7930	7880	7790	7740	7905	7765	80	2350	500	5640	10	1	16030561	1244	12.60	0.50	12	0.11	616.00	15560.00	9730	20221115	-20.25	7710	20231020	0.65	9520	-18.49	20230201	7710	0.65	20231020	9730	-20.25	20221115	7710	0.65	20231020	1.00	N	054050	500	80 억	163390	N	N	N	N
62	20231020	120500	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7720	-120	5	-1.53	122902320	15864	158.06	7800	7800	7710	10190	5490	7840	7747.25	1.02	3834	8020	7930	7880	7790	7740	7905	7765	80	2350	500	5640	10	1	16030561	1238	12.53	0.50	12	0.10	616.00	15560.00	9730	20221115	-20.66	7710	20231020	0.13	9520	-18.91	20230201	7710	0.13	20231020	9730	-20.66	20221115	7710	0.13	20231020	1.00	N	054050	500	80 억	163390	N	N	N	N
63	20231020	110505	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7780	-60	5	-0.77	61753960	7959	79.30	7800	7800	7710	10190	5490	7840	7759.01	1.02	2	8020	7930	7880	7790	7740	7905	7765	80	2350	500	5640	10	1	16030561	1247	12.63	0.50	12	0.05	616.00	15560.00	9730	20221115	-20.04	7710	20231020	0.91	9520	-18.28	20230201	7710	0.91	20231020	9730	-20.04	20221115	7710	0.91	20231020	1.00	N	054050	500	80 억	163390	N	N	N	N
64	20231020	100500	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7720	-120	5	-1.53	46210780	5950	59.28	7800	7800	7710	10190	5490	7840	7766.52	1.02	195	8020	7930	7880	7790	7740	7905	7765	80	2350	500	5640	10	1	16030561	1238	12.53	0.50	12	0.04	616.00	15560.00	9730	20221115	-20.66	7710	20231020	0.13	9520	-18.91	20230201	7710	0.13	20231020	9730	-20.66	20221115	7710	0.13	20231020	1.00	N	054050	500	80 억	163390	N	N	N	N
65	20231020	090502	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7780	-60	5	-0.77	22287060	2860	28.49	7800	7800	7780	10190	5490	7840	7792.68	1.02	53	8020	7930	7880	7790	7740	7905	7765	80	2350	500	5640	10	1	16030561	1247	12.63	0.50	12	0.02	616.00	15560.00	9730	20221115	-20.04	7780	20231020	0.00	9520	-18.28	20230201	7780	0.00	20231020	9730	-20.04	20221115	7780	0.00	20231020	1.00	N	054050	500	80 억	163390	N	N	N	N
66	20231019	160458	57	100.00	KOSDAQ		N	N	N	N		N	7840	-150	5	-1.88	78951200	10031	225.47	7910	7970	7830	10380	5600	7990	7871.03	1.02	-373	8043	8016	7983	7956	7923	8020	7960	80	2390	500	5750	10	1	16030561	1257	12.73	0.50	12	0.06	616.00	15560.00	9730	20221115	-19.42	7780	20231006	0.77	9520	-17.65	20230201	7780	0.77	20231006	9730	-19.42	20221115	7780	0.77	20231006	0.99	N	054050	500	80 억	163763	N	N	N	N
67	20231019	150456	57	100.00	KOSDAQ		N	N	N	N		N	7840	-150	5	-1.88	74724670	9493	213.37	7910	7970	7830	10380	5600	7990	7871.55	1.02	-228	8043	8016	7983	7956	7923	8020	7960	80	2390	500	5750	10	1	16030561	1257	12.73	0.50	12	0.06	616.00	15560.00	9730	20221115	-19.42	7780	20231006	0.77	9520	-17.65	20230201	7780	0.77	20231006	9730	-19.42	20221115	7780	0.77	20231006	0.99	N	054050	500	80 억	163763	N	N	N	N
68	20231019	140459	57	100.00	KOSDAQ		N	N	N	N		N	7850	-140	5	-1.75	66118710	8396	188.72	7910	7970	7830	10380	5600	7990	7875.03	1.02	-130	8043	8016	7983	7956	7923	8020	7960	80	2390	500	5750	10	1	16030561	1258	12.74	0.50	12	0.05	616.00	15560.00	9730	20221115	-19.32	7780	20231006	0.90	9520	-17.54	20230201	7780	0.90	20231006	9730	-19.32	20221115	7780	0.90	20231006	0.99	N	054050	500	80 억	163763	N	N	N	N
69	20231019	130455	57	100.00	KOSDAQ		N	N	N	N		N	7850	-140	5	-1.75	64038650	8131	182.76	7910	7970	7830	10380	5600	7990	7875.86	1.02	-130	8043	8016	7983	7956	7923	8020	7960	80	2390	500	5750	10	1	16030561	1258	12.74	0.50	12	0.05	616.00	15560.00	9730	20221115	-19.32	7780	20231006	0.90	9520	-17.54	20230201	7780	0.90	20231006	9730	-19.32	20221115	7780	0.90	20231006	0.99	N	054050	500	80 억	163763	N	N	N	N
70	20231019	120458	57	100.00	KOSDAQ		N	N	N	N		N	7840	-150	5	-1.88	61716890	7835	176.11	7910	7970	7830	10380	5600	7990	7877.08	1.02	-130	8043	8016	7983	7956	7923	8020	7960	80	2390	500	5750	10	1	16030561	1257	12.73	0.50	12	0.05	616.00	15560.00	9730	20221115	-19.42	7780	20231006	0.77	9520	-17.65	20230201	7780	0.77	20231006	9730	-19.42	20221115	7780	0.77	20231006	0.99	N	054050	500	80 억	163763	N	N	N	N
71	20231019	110458	57	100.00	KOSDAQ		N	N	N	N		N	7890	-100	5	-1.25	31562960	4001	89.93	7910	7970	7860	10380	5600	7990	7888.77	1.02	-123	8043	8016	7983	7956	7923	8020	7960	80	2390	500	5750	10	1	16030561	1265	12.81	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.91	7780	20231006	1.41	9520	-17.12	20230201	7780	1.41	20231006	9730	-18.91	20221115	7780	1.41	20231006	0.99	N	054050	500	80 억	163763	N	N	N	N
72	20231019	100455	57	100.00	KOSDAQ		N	N	N	N		N	7910	-80	5	-1.00	14699420	1863	41.87	7910	7970	7860	10380	5600	7990	7890.19	1.02	-4	8043	8016	7983	7956	7923	8020	7960	80	2390	500	5750	10	1	16030561	1268	12.84	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.71	7780	20231006	1.67	9520	-16.91	20230201	7780	1.67	20231006	9730	-18.71	20221115	7780	1.67	20231006	0.99	N	054050	500	80 억	163763	N	N	N	N
73	20231019	090459	57	100.00	KOSDAQ		N	N	N	N		N	7880	-110	5	-1.38	3887010	492	11.06	7910	7910	7880	10380	5600	7990	7900.43	1.02	141	8043	8016	7983	7956	7923	8020	7960	80	2390	500	5750	10	1	16030561	1263	12.79	0.51	12	0.00	616.00	15560.00	9730	20221115	-19.01	7780	20231006	1.29	9520	-17.23	20230201	7780	1.29	20231006	9730	-19.01	20221115	7780	1.29	20231006	0.99	N	054050	500	80 억	163763	N	N	N	N
74	20231018	160501	57	100.00	KOSDAQ		N	N	N	N		N	7990	10	2	0.13	35497220	4449	41.62	7990	8010	7950	10370	5590	7980	7978.70	1.02	-383	8133	8056	7933	7856	7733	8095	7895	80	2390	500	5740	10	1	16030561	1281	12.97	0.51	12	0.03	616.00	15560.00	9730	20221115	-17.88	7780	20231006	2.70	9520	-16.07	20230201	7780	2.70	20231006	9730	-17.88	20221115	7780	2.70	20231006	0.99	N	054050	500	80 억	164146	N	N	N	N
75	20231018	150454	57	100.00	KOSDAQ		N	N	N	N		N	7960	-20	5	-0.25	34115610	4276	40.00	7990	8010	7950	10370	5590	7980	7978.39	1.02	-382	8133	8056	7933	7856	7733	8095	7895	80	2390	500	5740	10	1	16030561	1276	12.92	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.99	N	054050	500	80 억	164146	N	N	N	N
76	20231018	140451	57	100.00	KOSDAQ		N	N	N	N		N	7970	-10	5	-0.13	33239980	4166	38.97	7990	8010	7950	10370	5590	7980	7978.87	1.02	-310	8133	8056	7933	7856	7733	8095	7895	80	2390	500	5740	10	1	16030561	1278	12.94	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.09	7780	20231006	2.44	9520	-16.28	20230201	7780	2.44	20231006	9730	-18.09	20221115	7780	2.44	20231006	0.99	N	054050	500	80 억	164146	N	N	N	N
77	20231018	130449	57	100.00	KOSDAQ		N	N	N	N		N	7960	-20	5	-0.25	28458250	3566	33.36	7990	8010	7950	10370	5590	7980	7980.44	1.02	-289	8133	8056	7933	7856	7733	8095	7895	80	2390	500	5740	10	1	16030561	1276	12.92	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.99	N	054050	500	80 억	164146	N	N	N	N
78	20231018	120456	57	100.00	KOSDAQ		N	N	N	N		N	7970	-10	5	-0.13	23603310	2957	27.66	7990	8010	7950	10370	5590	7980	7982.18	1.02	-118	8133	8056	7933	7856	7733	8095	7895	80	2390	500	5740	10	1	16030561	1278	12.94	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.09	7780	20231006	2.44	9520	-16.28	20230201	7780	2.44	20231006	9730	-18.09	20221115	7780	2.44	20231006	0.99	N	054050	500	80 억	164146	N	N	N	N
79	20231018	110452	57	100.00	KOSDAQ		N	N	N	N		N	7970	-10	5	-0.13	13924000	1744	16.32	7990	8010	7950	10370	5590	7980	7983.94	1.02	-80	8133	8056	7933	7856	7733	8095	7895	80	2390	500	5740	10	1	16030561	1278	12.94	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.09	7780	20231006	2.44	9520	-16.28	20230201	7780	2.44	20231006	9730	-18.09	20221115	7780	2.44	20231006	0.99	N	054050	500	80 억	164146	N	N	N	N
80	20231018	100455	57	100.00	KOSDAQ		N	N	N	N		N	7970	-10	5	-0.13	7736270	968	9.06	7990	8010	7950	10370	5590	7980	7992.01	1.02	-80	8133	8056	7933	7856	7733	8095	7895	80	2390	500	5740	10	1	16030561	1278	12.94	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.09	7780	20231006	2.44	9520	-16.28	20230201	7780	2.44	20231006	9730	-18.09	20221115	7780	2.44	20231006	0.99	N	054050	500	80 억	164146	N	N	N	N
81	20231018	090452	57	100.00	KOSDAQ		N	N	N	N		N	7980	0	3	0.00	1293390	162	1.52	7990	7990	7980	10370	5590	7980	7983.89	1.02	0	8133	8056	7933	7856	7733	8095	7895	80	2390	500	5740	10	1	16030561	1279	12.95	0.51	12	0.00	616.00	15560.00	9730	20221115	-17.99	7780	20231006	2.57	9520	-16.18	20230201	7780	2.57	20231006	9730	-17.99	20221115	7780	2.57	20231006	0.99	N	054050	500	80 억	164146	N	N	N	N
82	20231017	160455	57	100.00	KOSDAQ		N	N	N	N		N	7980	-10	5	-0.13	84996520	10689	159.80	7960	8010	7810	10380	5600	7990	7951.53	1.02	1333	8070	8030	7980	7940	7890	8005	7915	80	2390	500	5750	10	1	16030561	1279	12.95	0.51	12	0.07	616.00	15560.00	9730	20221115	-17.99	7780	20231006	2.57	9520	-16.18	20230201	7780	2.57	20231006	9730	-17.99	20221115	7780	2.57	20231006	0.99	N	054050	500	80 억	162813	N	N	N	N
83	20231017	150454	57	100.00	KOSDAQ		N	N	N	N		N	7960	-30	5	-0.38	79165740	9957	148.86	7960	8010	7810	10380	5600	7990	7950.76	1.02	1333	8070	8030	7980	7940	7890	8005	7915	80	2390	500	5750	10	1	16030561	1276	12.92	0.51	12	0.06	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.99	N	054050	500	80 억	162813	N	N	N	N
84	20231017	140456	57	100.00	KOSDAQ		N	N	N	N		N	7980	-10	5	-0.13	74873690	9418	140.80	7960	8010	7810	10380	5600	7990	7950.06	1.02	1335	8070	8030	7980	7940	7890	8005	7915	80	2390	500	5750	10	1	16030561	1279	12.95	0.51	12	0.06	616.00	15560.00	9730	20221115	-17.99	7780	20231006	2.57	9520	-16.18	20230201	7780	2.57	20231006	9730	-17.99	20221115	7780	2.57	20231006	0.99	N	054050	500	80 억	162813	N	N	N	N
85	20231017	130452	57	100.00	KOSDAQ		N	N	N	N		N	7980	-10	5	-0.13	69095470	8694	129.97	7960	8010	7810	10380	5600	7990	7947.49	1.02	1335	8070	8030	7980	7940	7890	8005	7915	80	2390	500	5750	10	1	16030561	1279	12.95	0.51	12	0.05	616.00	15560.00	9730	20221115	-17.99	7780	20231006	2.57	9520	-16.18	20230201	7780	2.57	20231006	9730	-17.99	20221115	7780	2.57	20231006	0.99	N	054050	500	80 억	162813	N	N	N	N
86	20231017	120454	57	100.00	KOSDAQ		N	N	N	N		N	7960	-30	5	-0.38	67620380	8509	127.21	7960	8010	7810	10380	5600	7990	7946.92	1.02	1335	8070	8030	7980	7940	7890	8005	7915	80	2390	500	5750	10	1	16030561	1276	12.92	0.51	12	0.05	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.99	N	054050	500	80 억	162813	N	N	N	N
87	20231017	110450	57	100.00	KOSDAQ		N	N	N	N		N	7940	-50	5	-0.63	64125560	8071	120.66	7960	8010	7810	10380	5600	7990	7945.18	1.02	1427	8070	8030	7980	7940	7890	8005	7915	80	2390	500	5750	10	1	16030561	1273	12.89	0.51	12	0.05	616.00	15560.00	9730	20221115	-18.40	7780	20231006	2.06	9520	-16.60	20230201	7780	2.06	20231006	9730	-18.40	20221115	7780	2.06	20231006	0.99	N	054050	500	80 억	162813	N	N	N	N
88	20231017	100447	57	100.00	KOSDAQ		N	N	N	N		N	7950	-40	5	-0.50	49654870	6254	93.50	7960	8010	7810	10380	5600	7990	7939.70	1.02	1284	8070	8030	7980	7940	7890	8005	7915	80	2390	500	5750	10	1	16030561	1274	12.91	0.51	12	0.04	616.00	15560.00	9730	20221115	-18.29	7780	20231006	2.19	9520	-16.49	20230201	7780	2.19	20231006	9730	-18.29	20221115	7780	2.19	20231006	0.99	N	054050	500	80 억	162813	N	N	N	N
89	20231017	090451	57	100.00	KOSDAQ		N	N	N	N		N	7930	-60	5	-0.75	15971690	2012	30.08	7960	7960	7930	10380	5600	7990	7938.22	1.02	19	8070	8030	7980	7940	7890	8005	7915	80	2390	500	5750	10	1	16030561	1271	12.87	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.50	7780	20231006	1.93	9520	-16.70	20230201	7780	1.93	20231006	9730	-18.50	20221115	7780	1.93	20231006	0.99	N	054050	500	80 억	162813	N	N	N	N
90	20231016	160450	57	100.00	KOSDAQ		N	N	N	N		N	7990	40	2	0.50	53170390	6679	93.82	8000	8020	7930	10330	5570	7950	7960.87	1.02	14	8096	8022	7966	7892	7836	7995	7865	80	2380	500	5720	10	1	16030561	1281	12.97	0.51	12	0.04	616.00	15560.00	9730	20221115	-17.88	7780	20231006	2.70	9520	-16.07	20230201	7780	2.70	20231006	9730	-17.88	20221115	7780	2.70	20231006	0.98	N	054050	500	80 억	162799	N	N	N	N
91	20231016	150450	57	100.00	KOSDAQ		N	N	N	N		N	7960	10	2	0.13	48820130	6134	86.16	8000	8020	7930	10330	5570	7950	7958.97	1.02	100	8096	8022	7966	7892	7836	7995	7865	80	2380	500	5720	10	1	16030561	1276	12.92	0.51	12	0.04	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.98	N	054050	500	80 억	162799	N	N	N	N
92	20231016	140449	57	100.00	KOSDAQ		N	N	N	N		N	7960	10	2	0.13	45394140	5704	80.12	8000	8020	7930	10330	5570	7950	7958.33	1.02	61	8096	8022	7966	7892	7836	7995	7865	80	2380	500	5720	10	1	16030561	1276	12.92	0.51	12	0.04	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.98	N	054050	500	80 억	162799	N	N	N	N
93	20231016	130449	57	100.00	KOSDAQ		N	N	N	N		N	7960	10	2	0.13	35707400	4485	63.00	8000	8020	7930	10330	5570	7950	7961.57	1.02	-24	8096	8022	7966	7892	7836	7995	7865	80	2380	500	5720	10	1	16030561	1276	12.92	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.98	N	054050	500	80 억	162799	N	N	N	N
94	20231016	120448	57	100.00	KOSDAQ		N	N	N	N		N	7960	10	2	0.13	27073310	3399	47.75	8000	8020	7930	10330	5570	7950	7965.18	1.02	-61	8096	8022	7966	7892	7836	7995	7865	80	2380	500	5720	10	1	16030561	1276	12.92	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.98	N	054050	500	80 억	162799	N	N	N	N
95	20231016	110447	57	100.00	KOSDAQ		N	N	N	N		N	7960	10	2	0.13	22403770	2812	39.50	8000	8020	7930	10330	5570	7950	7967.34	1.02	-61	8096	8022	7966	7892	7836	7995	7865	80	2380	500	5720	10	1	16030561	1276	12.92	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.98	N	054050	500	80 억	162799	N	N	N	N
96	20231016	100442	57	100.00	KOSDAQ		N	N	N	N		N	7950	0	3	0.00	11592090	1453	20.41	8000	8020	7930	10330	5570	7950	7978.47	1.02	-180	8096	8022	7966	7892	7836	7995	7865	80	2380	500	5720	10	1	16030561	1274	12.91	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.29	7780	20231006	2.19	9520	-16.49	20230201	7780	2.19	20231006	9730	-18.29	20221115	7780	2.19	20231006	0.98	N	054050	500	80 억	162799	N	N	N	N
97	20231016	090446	57	100.00	KOSDAQ		N	N	N	N		N	8020	70	2	0.88	4312380	539	7.57	8000	8020	7980	10330	5570	7950	8002.86	1.02	0	8096	8022	7966	7892	7836	7995	7865	80	2380	500	5720	10	1	16030561	1286	13.02	0.52	12	0.00	616.00	15560.00	9730	20221115	-17.57	7780	20231006	3.08	9520	-15.76	20230201	7780	3.08	20231006	9730	-17.57	20221115	7780	3.08	20231006	0.98	N	054050	500	80 억	162799	N	N	N	N
98	20231012	160457	57	100.00	KOSDAQ		N	N	N	N		N	7970	20	2	0.25	39319250	4939	35.35	8040	8040	7920	10330	5570	7950	7960.97	1.02	-1465	8056	8002	7926	7872	7796	8030	7900	80	2380	500	5720	10	1	16030561	1278	12.94	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.09	7780	20231006	2.44	9520	-16.28	20230201	7780	2.44	20231006	9730	-18.09	20221115	7780	2.44	20231006	0.97	N	054050	500	80 억	162935	N	N	N	N
99	20231012	150448	57	100.00	KOSDAQ		N	N	N	N		N	7940	-10	5	-0.13	36176400	4544	32.53	8040	8040	7920	10330	5570	7950	7961.36	1.02	-1340	8056	8002	7926	7872	7796	8030	7900	80	2380	500	5720	10	1	16030561	1273	12.89	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.40	7780	20231006	2.06	9520	-16.60	20230201	7780	2.06	20231006	9730	-18.40	20221115	7780	2.06	20231006	0.97	N	054050	500	80 억	162935	N	N	N	N
100	20231012	140447	57	100.00	KOSDAQ		N	N	N	N		N	7960	10	2	0.13	33271570	4179	29.91	8040	8040	7920	10330	5570	7950	7961.61	1.02	-1085	8056	8002	7926	7872	7796	8030	7900	80	2380	500	5720	10	1	16030561	1276	12.92	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.97	N	054050	500	80 억	162935	N	N	N	N
101	20231012	130447	57	100.00	KOSDAQ		N	N	N	N		N	7970	20	2	0.25	30346640	3812	27.29	8040	8040	7920	10330	5570	7950	7960.82	1.02	-770	8056	8002	7926	7872	7796	8030	7900	80	2380	500	5720	10	1	16030561	1278	12.94	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.09	7780	20231006	2.44	9520	-16.28	20230201	7780	2.44	20231006	9730	-18.09	20221115	7780	2.44	20231006	0.97	N	054050	500	80 억	162935	N	N	N	N
102	20231012	120455	57	100.00	KOSDAQ		N	N	N	N		N	7980	30	2	0.38	21634520	2720	19.47	8040	8040	7920	10330	5570	7950	7953.87	1.02	-594	8056	8002	7926	7872	7796	8030	7900	80	2380	500	5720	10	1	16030561	1279	12.95	0.51	12	0.02	616.00	15560.00	9730	20221115	-17.99	7780	20231006	2.57	9520	-16.18	20230201	7780	2.57	20231006	9730	-17.99	20221115	7780	2.57	20231006	0.97	N	054050	500	80 억	162935	N	N	N	N
103	20231012	110453	57	100.00	KOSDAQ		N	N	N	N		N	7950	0	3	0.00	11994160	1507	10.79	8040	8040	7920	10330	5570	7950	7958.96	1.02	-208	8056	8002	7926	7872	7796	8030	7900	80	2380	500	5720	10	1	16030561	1274	12.91	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.29	7780	20231006	2.19	9520	-16.49	20230201	7780	2.19	20231006	9730	-18.29	20221115	7780	2.19	20231006	0.97	N	054050	500	80 억	162935	N	N	N	N
104	20231012	100451	57	100.00	KOSDAQ		N	N	N	N		N	7970	20	2	0.25	8169750	1026	7.34	8040	8040	7920	10330	5570	7950	7962.72	1.02	148	8056	8002	7926	7872	7796	8030	7900	80	2380	500	5720	10	1	16030561	1278	12.94	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.09	7780	20231006	2.44	9520	-16.28	20230201	7780	2.44	20231006	9730	-18.09	20221115	7780	2.44	20231006	0.97	N	054050	500	80 억	162935	N	N	N	N
105	20231012	090454	57	100.00	KOSDAQ		N	N	N	N		N	8010	60	2	0.75	1085280	135	0.97	8040	8040	8010	10330	5570	7950	8039.11	1.02	-4	8056	8002	7926	7872	7796	8030	7900	80	2380	500	5720	10	1	16030561	1284	13.00	0.51	12	0.00	616.00	15560.00	9730	20221115	-17.68	7780	20231006	2.96	9520	-15.86	20230201	7780	2.96	20231006	9730	-17.68	20221115	7780	2.96	20231006	0.97	N	054050	500	80 억	162935	N	N	N	N
106	20231011	160449	57	100.00	KOSDAQ		N	N	N	N		N	7950	100	2	1.27	108649640	13669	102.05	7850	7980	7850	10200	5500	7850	7948.62	1.03	-1381	8083	7966	7893	7776	7703	7945	7755	80	2350	500	5650	10	1	16030561	1274	12.91	0.51	12	0.09	616.00	15560.00	9730	20221115	-18.29	7780	20231006	2.19	9520	-16.49	20230201	7780	2.19	20231006	9730	-18.29	20221115	7780	2.19	20231006	0.98	N	054050	500	80 억	164316	N	N	N	N
107	20231011	150449	57	100.00	KOSDAQ		N	N	N	N		N	7930	80	2	1.02	108116990	13602	101.55	7850	7980	7850	10200	5500	7850	7948.61	1.03	-1381	8083	7966	7893	7776	7703	7945	7755	80	2350	500	5650	10	1	16030561	1271	12.87	0.51	12	0.08	616.00	15560.00	9730	20221115	-18.50	7780	20231006	1.93	9520	-16.70	20230201	7780	1.93	20231006	9730	-18.50	20221115	7780	1.93	20231006	0.98	N	054050	500	80 억	164316	N	N	N	N
108	20231011	140454	57	100.00	KOSDAQ		N	N	N	N		N	7950	100	2	1.27	102052220	12838	95.84	7850	7980	7850	10200	5500	7850	7949.23	1.03	-893	8083	7966	7893	7776	7703	7945	7755	80	2350	500	5650	10	1	16030561	1274	12.91	0.51	12	0.08	616.00	15560.00	9730	20221115	-18.29	7780	20231006	2.19	9520	-16.49	20230201	7780	2.19	20231006	9730	-18.29	20221115	7780	2.19	20231006	0.98	N	054050	500	80 억	164316	N	N	N	N
109	20231011	130445	57	100.00	KOSDAQ		N	N	N	N		N	7960	110	2	1.40	80447870	10122	75.57	7850	7980	7850	10200	5500	7850	7947.82	1.03	-481	8083	7966	7893	7776	7703	7945	7755	80	2350	500	5650	10	1	16030561	1276	12.92	0.51	12	0.06	616.00	15560.00	9730	20221115	-18.19	7780	20231006	2.31	9520	-16.39	20230201	7780	2.31	20231006	9730	-18.19	20221115	7780	2.31	20231006	0.98	N	054050	500	80 억	164316	N	N	N	N
110	20231011	120456	57	100.00	KOSDAQ		N	N	N	N		N	7940	90	2	1.15	74468970	9370	69.95	7850	7980	7850	10200	5500	7850	7947.60	1.03	-339	8083	7966	7893	7776	7703	7945	7755	80	2350	500	5650	10	1	16030561	1273	12.89	0.51	12	0.06	616.00	15560.00	9730	20221115	-18.40	7780	20231006	2.06	9520	-16.60	20230201	7780	2.06	20231006	9730	-18.40	20221115	7780	2.06	20231006	0.98	N	054050	500	80 억	164316	N	N	N	N
111	20231011	110451	57	100.00	KOSDAQ		N	N	N	N		N	7930	80	2	1.02	51936460	6533	48.77	7850	7980	7850	10200	5500	7850	7949.86	1.03	-1	8083	7966	7893	7776	7703	7945	7755	80	2350	500	5650	10	1	16030561	1271	12.87	0.51	12	0.04	616.00	15560.00	9730	20221115	-18.50	7780	20231006	1.93	9520	-16.70	20230201	7780	1.93	20231006	9730	-18.50	20221115	7780	1.93	20231006	0.98	N	054050	500	80 억	164316	N	N	N	N
112	20231011	100447	57	100.00	KOSDAQ		N	N	N	N		N	7930	80	2	1.02	43024530	5409	40.38	7850	7980	7850	10200	5500	7850	7954.25	1.03	382	8083	7966	7893	7776	7703	7945	7755	80	2350	500	5650	10	1	16030561	1271	12.87	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.50	7780	20231006	1.93	9520	-16.70	20230201	7780	1.93	20231006	9730	-18.50	20221115	7780	1.93	20231006	0.98	N	054050	500	80 억	164316	N	N	N	N
113	20231011	090451	57	100.00	KOSDAQ		N	N	N	N		N	7930	80	2	1.02	6795650	864	6.45	7850	7930	7850	10200	5500	7850	7865.34	1.03	510	8083	7966	7893	7776	7703	7945	7755	80	2350	500	5650	10	1	16030561	1271	12.87	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.50	7780	20231006	1.93	9520	-16.70	20230201	7780	1.93	20231006	9730	-18.50	20221115	7780	1.93	20231006	0.98	N	054050	500	80 억	164316	N	N	N	N
114	20231010	160445	57	100.00	KOSDAQ		N	N	N	N		N	7850	20	2	0.26	104661010	13295	52.76	7850	8010	7820	10170	5490	7830	7872.40	1.04	-2573	8023	7926	7853	7756	7683	7890	7720	80	2340	500	5630	10	1	16030561	1258	12.74	0.50	12	0.08	616.00	15560.00	9730	20221115	-19.32	7780	20231006	0.90	9520	-17.54	20230201	7780	0.90	20231006	9730	-19.32	20221115	7780	0.90	20231006	1.01	N	054050	500	80 억	166889	N	N	N	N
115	20231010	150444	57	100.00	KOSDAQ		N	N	N	N		N	7830	0	3	0.00	102079580	12966	51.45	7850	8010	7820	10170	5490	7830	7872.87	1.04	-2573	8023	7926	7853	7756	7683	7890	7720	80	2340	500	5630	10	1	16030561	1255	12.71	0.50	12	0.08	616.00	15560.00	9730	20221115	-19.53	7780	20231006	0.64	9520	-17.75	20230201	7780	0.64	20231006	9730	-19.53	20221115	7780	0.64	20231006	1.01	N	054050	500	80 억	166889	N	N	N	N
116	20231010	140446	57	100.00	KOSDAQ		N	N	N	N		N	7830	0	3	0.00	89603470	11373	45.13	7850	8010	7830	10170	5490	7830	7878.61	1.04	-2444	8023	7926	7853	7756	7683	7890	7720	80	2340	500	5630	10	1	16030561	1255	12.71	0.50	12	0.07	616.00	15560.00	9730	20221115	-19.53	7780	20231006	0.64	9520	-17.75	20230201	7780	0.64	20231006	9730	-19.53	20221115	7780	0.64	20231006	1.01	N	054050	500	80 억	166889	N	N	N	N
117	20231010	130442	57	100.00	KOSDAQ		N	N	N	N		N	7870	40	2	0.51	54081300	6843	27.16	7850	8010	7840	10170	5490	7830	7903.16	1.04	-1311	8023	7926	7853	7756	7683	7890	7720	80	2340	500	5630	10	1	16030561	1262	12.78	0.51	12	0.04	616.00	15560.00	9730	20221115	-19.12	7780	20231006	1.16	9520	-17.33	20230201	7780	1.16	20231006	9730	-19.12	20221115	7780	1.16	20231006	1.01	N	054050	500	80 억	166889	N	N	N	N
118	20231010	120443	57	100.00	KOSDAQ		N	N	N	N		N	7900	70	2	0.89	36636180	4625	18.35	7850	8010	7850	10170	5490	7830	7921.34	1.04	-681	8023	7926	7853	7756	7683	7890	7720	80	2340	500	5630	10	1	16030561	1266	12.82	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.81	7780	20231006	1.54	9520	-17.02	20230201	7780	1.54	20231006	9730	-18.81	20221115	7780	1.54	20231006	1.01	N	054050	500	80 억	166889	N	N	N	N
119	20231010	110434	57	100.00	KOSDAQ		N	N	N	N		N	7940	110	2	1.40	35875160	4529	17.97	7850	8010	7850	10170	5490	7830	7921.21	1.04	-669	8023	7926	7853	7756	7683	7890	7720	80	2340	500	5630	10	1	16030561	1273	12.89	0.51	12	0.03	616.00	15560.00	9730	20221115	-18.40	7780	20231006	2.06	9520	-16.60	20230201	7780	2.06	20231006	9730	-18.40	20221115	7780	2.06	20231006	1.01	N	054050	500	80 억	166889	N	N	N	N
120	20231010	100439	57	100.00	KOSDAQ		N	N	N	N		N	7930	100	2	1.28	17375530	2188	8.68	7850	8010	7850	10170	5490	7830	7941.28	1.04	-173	8023	7926	7853	7756	7683	7890	7720	80	2340	500	5630	10	1	16030561	1271	12.87	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.50	7780	20231006	1.93	9520	-16.70	20230201	7780	1.93	20231006	9730	-18.50	20221115	7780	1.93	20231006	1.01	N	054050	500	80 억	166889	N	N	N	N
121	20231010	090437	57	100.00	KOSDAQ		N	N	N	N		N	7850	20	2	0.26	471000	60	0.24	7850	7850	7850	10170	5490	7830	7850.00	1.04	0	8023	7926	7853	7756	7683	7890	7720	80	2340	500	5630	10	1	16030561	1258	12.74	0.50	12	0.00	616.00	15560.00	9730	20221115	-19.32	7780	20231006	0.90	9520	-17.54	20230201	7780	0.90	20231006	9730	-19.32	20221115	7780	0.90	20231006	1.01	N	054050	500	80 억	166889	N	N	N	N
122	20231006	160442	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7830	-10	5	-0.13	197956870	25187	140.15	7840	7950	7780	10190	5490	7840	7859.49	1.02	2916	8020	7930	7880	7790	7740	7910	7770	80	2350	500	5640	10	1	16030561	1255	12.71	0.50	12	0.16	616.00	15560.00	9730	20221115	-19.53	7780	20231006	0.64	9520	-17.75	20230201	7780	0.64	20231006	9730	-19.53	20221115	7780	0.64	20231006	1.02	N	054050	500	80 억	163973	N	N	N	N
123	20231006	150435	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7840	0	3	0.00	194596970	24758	137.76	7840	7950	7780	10190	5490	7840	7859.96	1.02	2897	8020	7930	7880	7790	7740	7910	7770	80	2350	500	5640	10	1	16030561	1257	12.73	0.50	12	0.15	616.00	15560.00	9730	20221115	-19.42	7780	20231006	0.77	9520	-17.65	20230201	7780	0.77	20231006	9730	-19.42	20221115	7780	0.77	20231006	1.02	N	054050	500	80 억	163973	N	N	N	N
124	20231006	140435	57	100.00	KOSDAQ	신저가	N	N	N	N		N	7850	10	2	0.13	166718640	21200	117.96	7840	7950	7780	10190	5490	7840	7864.09	1.02	4532	8020	7930	7880	7790	7740	7910	7770	80	2350	500	5640	10	1	16030561	1258	12.74	0.50	12	0.13	616.00	15560.00	9730	20221115	-19.32	7780	20231006	0.90	9520	-17.54	20230201	7780	0.90	20231006	9730	-19.32	20221115	7780	0.90	20231006	1.02	N	054050	500	80 억	163973	N	N	N	N
125	20231006	130433	57	100.00	KOSDAQ		N	N	N	N		N	7900	60	2	0.77	89174850	11306	62.91	7840	7950	7840	10190	5490	7840	7887.39	1.02	3101	8020	7930	7880	7790	7740	7910	7770	80	2350	500	5640	10	1	16030561	1266	12.82	0.51	12	0.07	616.00	15560.00	9730	20221115	-18.81	7830	20231005	0.89	9520	-17.02	20230201	7830	0.89	20231005	9730	-18.81	20221115	7830	0.89	20231005	1.02	N	054050	500	80 억	163973	N	N	N	N
126	20231006	120428	57	100.00	KOSDAQ		N	N	N	N		N	7870	30	2	0.38	77434760	9812	54.60	7840	7950	7840	10190	5490	7840	7891.84	1.02	2029	8020	7930	7880	7790	7740	7910	7770	80	2350	500	5640	10	1	16030561	1262	12.78	0.51	12	0.06	616.00	15560.00	9730	20221115	-19.12	7830	20231005	0.51	9520	-17.33	20230201	7830	0.51	20231005	9730	-19.12	20221115	7830	0.51	20231005	1.02	N	054050	500	80 억	163973	N	N	N	N
127	20231006	110427	57	100.00	KOSDAQ		N	N	N	N		N	7900	60	2	0.77	47590220	6016	33.47	7840	7950	7840	10190	5490	7840	7910.61	1.02	1070	8020	7930	7880	7790	7740	7910	7770	80	2350	500	5640	10	1	16030561	1266	12.82	0.51	12	0.04	616.00	15560.00	9730	20221115	-18.81	7830	20231005	0.89	9520	-17.02	20230201	7830	0.89	20231005	9730	-18.81	20221115	7830	0.89	20231005	1.02	N	054050	500	80 억	163973	N	N	N	N
128	20231006	100430	57	100.00	KOSDAQ		N	N	N	N		N	7930	90	2	1.15	23290590	2938	16.35	7840	7950	7840	10190	5490	7840	7927.36	1.02	-348	8020	7930	7880	7790	7740	7910	7770	80	2350	500	5640	10	1	16030561	1271	12.87	0.51	12	0.02	616.00	15560.00	9730	20221115	-18.50	7830	20231005	1.28	9520	-16.70	20230201	7830	1.28	20231005	9730	-18.50	20221115	7830	1.28	20231005	1.02	N	054050	500	80 억	163973	N	N	N	N
129	20231006	090427	57	100.00	KOSDAQ		N	N	N	N		N	7920	80	2	1.02	11104530	1404	7.81	7840	7920	7840	10190	5490	7840	7909.21	1.02	-798	8020	7930	7880	7790	7740	7910	7770	80	2350	500	5640	10	1	16030561	1270	12.86	0.51	12	0.01	616.00	15560.00	9730	20221115	-18.60	7830	20231005	1.15	9520	-16.81	20230201	7830	1.15	20231005	9730	-18.60	20221115	7830	1.15	20231005	1.02	N	054050	500	80 억	163973	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History