KissMeData/053050/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240930	160541	55	60.00	KOSDAQ	N	N	N	Y	60	N	3825	0	3	0.00	7018568430	1788038	105.31	4015	4100	3825	4970	2680	3825	3925.32	1.14	-149424	4028	3926	3873	3771	3718	3900	3745	153	1145	500	2370	5	1	29987597	1147	20.56	1.24	12	5.96	186.00	3088.00	5570	20231020	-31.33	3000	20231005	27.50	5480	-30.20	20240604	3120	22.60	20240312	5570	-31.33	20231020	3000	27.50	20231005	9.02	N	053050	500	153 억	340658	N	N	N	N
3	20240930	150548	55	60.00	KOSDAQ	N	N	N	Y	60	N	3855	30	2	0.78	6659163190	1694413	99.80	4015	4100	3830	4970	2680	3825	3930.07	1.14	-158537	4028	3926	3873	3771	3718	3900	3745	153	1145	500	2370	5	1	29987597	1156	20.73	1.25	12	5.65	186.00	3088.00	5570	20231020	-30.79	3000	20231005	28.50	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	3000	28.50	20231005	9.02	N	053050	500	153 억	340658	N	N	N	N
4	20240930	140546	55	60.00	KOSDAQ	N	N	N	Y	60	N	3855	30	2	0.78	6291670215	1599099	94.18	4015	4100	3840	4970	2680	3825	3934.51	1.14	-162545	4028	3926	3873	3771	3718	3900	3745	153	1145	500	2370	5	1	29987597	1156	20.73	1.25	12	5.33	186.00	3088.00	5570	20231020	-30.79	3000	20231005	28.50	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	3000	28.50	20231005	9.02	N	053050	500	153 억	340658	N	N	N	N
5	20240930	130547	55	60.00	KOSDAQ	N	N	N	Y	60	N	3860	35	2	0.92	6006188285	1525301	89.83	4015	4100	3840	4970	2680	3825	3937.71	1.14	-154384	4028	3926	3873	3771	3718	3900	3745	153	1145	500	2370	5	1	29987597	1158	20.75	1.25	12	5.09	186.00	3088.00	5570	20231020	-30.70	3000	20231005	28.67	5480	-29.56	20240604	3120	23.72	20240312	5570	-30.70	20231020	3000	28.67	20231005	9.02	N	053050	500	153 억	340658	N	N	N	N
6	20240930	120543	55	60.00	KOSDAQ	N	N	N	Y	60	N	3900	75	2	1.96	5595753135	1419201	83.59	4015	4100	3870	4970	2680	3825	3942.89	1.14	-158161	4028	3926	3873	3771	3718	3900	3745	153	1145	500	2370	5	1	29987597	1170	20.97	1.26	12	4.73	186.00	3088.00	5570	20231020	-29.98	3000	20231005	30.00	5480	-28.83	20240604	3120	25.00	20240312	5570	-29.98	20231020	3000	30.00	20231005	9.02	N	053050	500	153 억	340658	N	N	N	N
7	20240930	110541	55	60.00	KOSDAQ	N	N	N	Y	60	N	3920	95	2	2.48	5086283445	1289207	75.93	4015	4100	3870	4970	2680	3825	3945.28	1.14	-130254	4028	3926	3873	3771	3718	3900	3745	153	1145	500	2370	5	1	29987597	1176	21.08	1.27	12	4.30	186.00	3088.00	5570	20231020	-29.62	3000	20231005	30.67	5480	-28.47	20240604	3120	25.64	20240312	5570	-29.62	20231020	3000	30.67	20231005	9.02	N	053050	500	153 억	340658	N	N	N	N
8	20240930	100540	55	60.00	KOSDAQ	N	N	N	Y	60	N	3925	100	2	2.61	4281062025	1083032	63.79	4015	4100	3870	4970	2680	3825	3952.85	1.14	-90148	4028	3926	3873	3771	3718	3900	3745	153	1145	500	2370	5	1	29987597	1177	21.10	1.27	12	3.61	186.00	3088.00	5570	20231020	-29.53	3000	20231005	30.83	5480	-28.38	20240604	3120	25.80	20240312	5570	-29.53	20231020	3000	30.83	20231005	9.02	N	053050	500	153 억	340658	N	N	N	N
9	20240930	090520	55	60.00	KOSDAQ	N	N	N	Y	60	N	3925	100	2	2.61	2436021055	611797	36.03	4015	4100	3920	4970	2680	3825	3981.75	1.14	-80847	4028	3926	3873	3771	3718	3900	3745	153	1145	500	2370	5	1	29987597	1177	21.10	1.27	12	2.04	186.00	3088.00	5570	20231020	-29.53	3000	20231005	30.83	5480	-28.38	20240604	3120	25.80	20240312	5570	-29.53	20231020	3000	30.83	20231005	9.02	N	053050	500	153 억	340658	N	N	N	N
10	20240927	160541	55	60.00	KOSDAQ	N	N	N	Y	60	N	3825	-230	5	-5.67	6516645825	1675614	48.26	3900	3975	3820	5270	2840	4055	3889.04	1.33	-68382	4285	4170	3940	3825	3595	4227	3882	153	1215	500	2510	5	1	29987597	1147	20.56	1.24	12	5.59	186.00	3088.00	5570	20231020	-31.33	3000	20231005	27.50	5480	-30.20	20240604	3120	22.60	20240312	5570	-31.33	20231020	3000	27.50	20231005	8.79	N	053050	500	153 억	398695	N	N	N	N
11	20240927	150546	55	60.00	KOSDAQ	N	N	N	Y	60	N	3835	-220	5	-5.43	6005988770	1542220	44.42	3900	3975	3835	5270	2840	4055	3893.95	1.33	-87001	4285	4170	3940	3825	3595	4227	3882	153	1215	500	2510	5	1	29987597	1150	20.62	1.24	12	5.14	186.00	3088.00	5570	20231020	-31.15	3000	20231005	27.83	5480	-30.02	20240604	3120	22.92	20240312	5570	-31.15	20231020	3000	27.83	20231005	8.79	N	053050	500	153 억	398695	N	N	N	N
12	20240927	140550	55	60.00	KOSDAQ	N	N	N	Y	60	N	3855	-200	5	-4.93	5517478425	1415181	40.76	3900	3975	3850	5270	2840	4055	3898.33	1.33	-96382	4285	4170	3940	3825	3595	4227	3882	153	1215	500	2510	5	1	29987597	1156	20.73	1.25	12	4.72	186.00	3088.00	5570	20231020	-30.79	3000	20231005	28.50	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	3000	28.50	20231005	8.79	N	053050	500	153 억	398695	N	N	N	N
13	20240927	130545	55	60.00	KOSDAQ	N	N	N	Y	60	N	3895	-160	5	-3.95	4730502290	1211652	34.90	3900	3975	3875	5270	2840	4055	3903.67	1.33	-73760	4285	4170	3940	3825	3595	4227	3882	153	1215	500	2510	5	1	29987597	1168	20.94	1.26	12	4.04	186.00	3088.00	5570	20231020	-30.07	3000	20231005	29.83	5480	-28.92	20240604	3120	24.84	20240312	5570	-30.07	20231020	3000	29.83	20231005	8.79	N	053050	500	153 억	398695	N	N	N	N
14	20240927	120543	55	60.00	KOSDAQ	N	N	N	Y	60	N	3900	-155	5	-3.82	4413009930	1130048	32.55	3900	3975	3875	5270	2840	4055	3904.61	1.33	-70148	4285	4170	3940	3825	3595	4227	3882	153	1215	500	2510	5	1	29987597	1170	20.97	1.26	12	3.77	186.00	3088.00	5570	20231020	-29.98	3000	20231005	30.00	5480	-28.83	20240604	3120	25.00	20240312	5570	-29.98	20231020	3000	30.00	20231005	8.79	N	053050	500	153 억	398695	N	N	N	N
15	20240927	110545	55	60.00	KOSDAQ	N	N	N	Y	60	N	3915	-140	5	-3.45	3954365930	1012319	29.16	3900	3975	3875	5270	2840	4055	3905.64	1.33	-32305	4285	4170	3940	3825	3595	4227	3882	153	1215	500	2510	5	1	29987597	1174	21.05	1.27	12	3.38	186.00	3088.00	5570	20231020	-29.71	3000	20231005	30.50	5480	-28.56	20240604	3120	25.48	20240312	5570	-29.71	20231020	3000	30.50	20231005	8.79	N	053050	500	153 억	398695	N	N	N	N
16	20240927	100545	55	60.00	KOSDAQ	N	N	N	Y	60	N	3905	-150	5	-3.70	3128768685	801398	23.08	3900	3975	3875	5270	2840	4055	3903.37	1.33	-13155	4285	4170	3940	3825	3595	4227	3882	153	1215	500	2510	5	1	29987597	1171	20.99	1.26	12	2.67	186.00	3088.00	5570	20231020	-29.89	3000	20231005	30.17	5480	-28.74	20240604	3120	25.16	20240312	5570	-29.89	20231020	3000	30.17	20231005	8.79	N	053050	500	153 억	398695	N	N	N	N
17	20240927	090544	55	60.00	KOSDAQ	N	N	N	Y	60	N	3905	-150	5	-3.70	1223530980	313978	9.04	3900	3910	3875	5270	2840	4055	3894.79	1.33	69736	4285	4170	3940	3825	3595	4227	3882	153	1215	500	2510	5	1	29987597	1171	20.99	1.26	12	1.05	186.00	3088.00	5570	20231020	-29.89	3000	20231005	30.17	5480	-28.74	20240604	3120	25.16	20240312	5570	-29.89	20231020	3000	30.17	20231005	8.79	N	053050	500	153 억	398695	N	N	N	N
18	20240926	160535	55	60.00	KOSDAQ	N	N	N	Y	60	N	4055	155	2	3.97	11597745480	2980457	139.09	3780	4055	3710	5070	2730	3900	3888.82	0.57	239415	4046	3972	3866	3792	3686	4010	3830	153	1170	500	2410	5	1	29987597	1216	21.80	1.31	12	9.94	186.00	3088.00	5570	20231020	-27.20	3000	20231005	35.17	5480	-26.00	20240604	3120	29.97	20240312	5570	-27.20	20231020	3000	35.17	20231005	9.07	N	053050	500	153 억	169629	N	N	N	N
19	20240926	150534	55	60.00	KOSDAQ	N	N	N	Y	60	N	3945	45	2	1.15	9244333065	2392915	111.67	3780	3970	3710	5070	2730	3900	3863.20	0.57	224167	4046	3972	3866	3792	3686	4010	3830	153	1170	500	2410	5	1	29987597	1183	21.21	1.28	12	7.98	186.00	3088.00	5570	20231020	-29.17	3000	20231005	31.50	5480	-28.01	20240604	3120	26.44	20240312	5570	-29.17	20231020	3000	31.50	20231005	9.07	N	053050	500	153 억	169629	N	N	N	N
20	20240926	140541	55	60.00	KOSDAQ	N	N	N	Y	60	N	3905	5	2	0.13	5316440695	1394684	65.09	3780	3935	3710	5070	2730	3900	3811.89	0.57	180911	4046	3972	3866	3792	3686	4010	3830	153	1170	500	2410	5	1	29987597	1171	20.99	1.26	12	4.65	186.00	3088.00	5570	20231020	-29.89	3000	20231005	30.17	5480	-28.74	20240604	3120	25.16	20240312	5570	-29.89	20231020	3000	30.17	20231005	9.07	N	053050	500	153 억	169629	N	N	N	N
21	20240926	130542	55	60.00	KOSDAQ	N	N	N	Y	60	N	3780	-120	5	-3.08	3440753960	910729	42.50	3780	3830	3710	5070	2730	3900	3777.93	0.57	101247	4046	3972	3866	3792	3686	4010	3830	153	1170	500	2410	5	1	29987597	1134	20.32	1.22	12	3.04	186.00	3088.00	5570	20231020	-32.14	3000	20231005	26.00	5480	-31.02	20240604	3120	21.15	20240312	5570	-32.14	20231020	3000	26.00	20231005	9.07	N	053050	500	153 억	169629	N	N	N	N
22	20240926	120542	55	60.00	KOSDAQ	N	N	N	Y	60	N	3770	-130	5	-3.33	3187493575	843653	39.37	3780	3830	3710	5070	2730	3900	3778.11	0.57	89129	4046	3972	3866	3792	3686	4010	3830	153	1170	500	2410	5	1	29987597	1131	20.27	1.22	12	2.81	186.00	3088.00	5570	20231020	-32.32	3000	20231005	25.67	5480	-31.20	20240604	3120	20.83	20240312	5570	-32.32	20231020	3000	25.67	20231005	9.07	N	053050	500	153 억	169629	N	N	N	N
23	20240926	110542	55	60.00	KOSDAQ	N	N	N	Y	60	N	3750	-150	5	-3.85	2648788720	700134	32.67	3780	3830	3710	5070	2730	3900	3783.15	0.57	65634	4046	3972	3866	3792	3686	4010	3830	153	1170	500	2410	5	1	29987597	1125	20.16	1.21	12	2.33	186.00	3088.00	5570	20231020	-32.68	3000	20231005	25.00	5480	-31.57	20240604	3120	20.19	20240312	5570	-32.68	20231020	3000	25.00	20231005	9.07	N	053050	500	153 억	169629	N	N	N	N
24	20240926	100542	55	60.00	KOSDAQ	N	N	N	Y	60	N	3820	-80	5	-2.05	1621578485	427452	19.95	3780	3830	3740	5070	2730	3900	3793.43	0.57	59943	4046	3972	3866	3792	3686	4010	3830	153	1170	500	2410	5	1	29987597	1146	20.54	1.24	12	1.43	186.00	3088.00	5570	20231020	-31.42	3000	20231005	27.33	5480	-30.29	20240604	3120	22.44	20240312	5570	-31.42	20231020	3000	27.33	20231005	9.07	N	053050	500	153 억	169629	N	N	N	N
25	20240926	090539	55	60.00	KOSDAQ	N	N	N	Y	60	N	3795	-105	5	-2.69	713755085	188942	8.82	3780	3820	3740	5070	2730	3900	3777.22	0.57	20867	4046	3972	3866	3792	3686	4010	3830	153	1170	500	2410	5	1	29987597	1138	20.40	1.23	12	0.63	186.00	3088.00	5570	20231020	-31.87	3000	20231005	26.50	5480	-30.75	20240604	3120	21.63	20240312	5570	-31.87	20231020	3000	26.50	20231005	9.07	N	053050	500	153 억	169629	N	N	N	N
26	20240925	160535	55	60.00	KOSDAQ	N	N	N	Y	60	N	3900	60	2	1.56	7983251560	2070008	54.49	3785	3940	3760	4990	2690	3840	3856.32	0.80	-70620	4100	3970	3895	3765	3690	3932	3727	153	1150	500	2380	5	1	29987597	1170	20.97	1.26	12	6.90	186.00	3088.00	5570	20231020	-29.98	3000	20231005	30.00	5480	-28.83	20240604	3120	25.00	20240312	5570	-29.98	20231020	3000	30.00	20231005	8.07	N	053050	500	153 억	238998	N	N	N	N
27	20240925	150540	55	60.00	KOSDAQ	N	N	N	Y	60	N	3875	35	2	0.91	6784030215	1760608	46.35	3785	3940	3760	4990	2690	3840	3853.25	0.80	-1965	4100	3970	3895	3765	3690	3932	3727	153	1150	500	2380	5	1	29987597	1162	20.83	1.25	12	5.87	186.00	3088.00	5570	20231020	-30.43	3000	20231005	29.17	5480	-29.29	20240604	3120	24.20	20240312	5570	-30.43	20231020	3000	29.17	20231005	8.07	N	053050	500	153 억	238998	N	N	N	N
28	20240925	140541	55	60.00	KOSDAQ	N	N	N	Y	60	N	3840	0	3	0.00	4175636650	1086672	28.61	3785	3905	3760	4990	2690	3840	3842.60	0.80	142428	4100	3970	3895	3765	3690	3932	3727	153	1150	500	2380	5	1	29987597	1152	20.65	1.24	12	3.62	186.00	3088.00	5570	20231020	-31.06	3000	20231005	28.00	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	3000	28.00	20231005	8.07	N	053050	500	153 억	238998	N	N	N	N
29	20240925	130539	55	60.00	KOSDAQ	N	N	N	Y	60	N	3865	25	2	0.65	3765658175	980258	25.81	3785	3905	3760	4990	2690	3840	3841.50	0.80	160480	4100	3970	3895	3765	3690	3932	3727	153	1150	500	2380	5	1	29987597	1159	20.78	1.25	12	3.27	186.00	3088.00	5570	20231020	-30.61	3000	20231005	28.83	5480	-29.47	20240604	3120	23.88	20240312	5570	-30.61	20231020	3000	28.83	20231005	8.07	N	053050	500	153 억	238998	N	N	N	N
30	20240925	120539	55	60.00	KOSDAQ	N	N	N	Y	60	N	3845	5	2	0.13	2822941550	734547	19.34	3785	3905	3760	4990	2690	3840	3843.12	0.80	149030	4100	3970	3895	3765	3690	3932	3727	153	1150	500	2380	5	1	29987597	1153	20.67	1.25	12	2.45	186.00	3088.00	5570	20231020	-30.97	3000	20231005	28.17	5480	-29.84	20240604	3120	23.24	20240312	5570	-30.97	20231020	3000	28.17	20231005	8.07	N	053050	500	153 억	238998	N	N	N	N
31	20240925	110537	55	60.00	KOSDAQ	N	N	N	Y	60	N	3845	5	2	0.13	2461908270	640490	16.86	3785	3905	3760	4990	2690	3840	3843.80	0.80	140639	4100	3970	3895	3765	3690	3932	3727	153	1150	500	2380	5	1	29987597	1153	20.67	1.25	12	2.14	186.00	3088.00	5570	20231020	-30.97	3000	20231005	28.17	5480	-29.84	20240604	3120	23.24	20240312	5570	-30.97	20231020	3000	28.17	20231005	8.07	N	053050	500	153 억	238998	N	N	N	N
32	20240925	100539	55	60.00	KOSDAQ	N	N	N	Y	60	N	3895	55	2	1.43	2153120300	560212	14.75	3785	3905	3760	4990	2690	3840	3843.42	0.80	132189	4100	3970	3895	3765	3690	3932	3727	153	1150	500	2380	5	1	29987597	1168	20.94	1.26	12	1.87	186.00	3088.00	5570	20231020	-30.07	3000	20231005	29.83	5480	-28.92	20240604	3120	24.84	20240312	5570	-30.07	20231020	3000	29.83	20231005	8.07	N	053050	500	153 억	238998	N	N	N	N
33	20240925	090539	55	60.00	KOSDAQ	N	N	N	Y	60	N	3815	-25	5	-0.65	615210415	162308	4.27	3785	3830	3760	4990	2690	3840	3789.59	0.80	44070	4100	3970	3895	3765	3690	3932	3727	153	1150	500	2380	5	1	29987597	1144	20.51	1.24	12	0.54	186.00	3088.00	5570	20231020	-31.51	3000	20231005	27.17	5480	-30.38	20240604	3120	22.28	20240312	5570	-31.51	20231020	3000	27.17	20231005	8.07	N	053050	500	153 억	238998	N	N	N	N
34	20240924	160535	55	60.00	KOSDAQ	N	N	N	Y	60	N	3840	45	2	1.19	14457189370	3707757	144.53	3915	4025	3820	4930	2660	3795	3899.32	1.00	-60793	4055	3925	3820	3690	3585	3872	3637	153	1135	500	2350	5	1	29987597	1152	20.65	1.24	12	12.36	186.00	3088.00	5570	20231020	-31.06	3000	20231005	28.00	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	3000	28.00	20231005	7.94	N	053050	500	153 억	300738	N	N	N	N
35	20240924	150536	55	60.00	KOSDAQ	N	N	N	Y	60	N	3840	45	2	1.19	13921004050	3568330	139.09	3915	4025	3820	4930	2660	3795	3901.36	1.00	-67046	4055	3925	3820	3690	3585	3872	3637	153	1135	500	2350	5	1	29987597	1152	20.65	1.24	12	11.90	186.00	3088.00	5570	20231020	-31.06	3000	20231005	28.00	5480	-29.93	20240604	3120	23.08	20240312	5570	-31.06	20231020	3000	28.00	20231005	7.94	N	053050	500	153 억	300738	N	N	N	N
36	20240924	140535	55	60.00	KOSDAQ	N	N	N	Y	60	N	3845	50	2	1.32	13142493590	3365685	131.19	3915	4025	3835	4930	2660	3795	3904.95	1.00	-66114	4055	3925	3820	3690	3585	3872	3637	153	1135	500	2350	5	1	29987597	1153	20.67	1.25	12	11.22	186.00	3088.00	5570	20231020	-30.97	3000	20231005	28.17	5480	-29.84	20240604	3120	23.24	20240312	5570	-30.97	20231020	3000	28.17	20231005	7.94	N	053050	500	153 억	300738	N	N	N	N
37	20240924	130535	55	60.00	KOSDAQ	N	N	N	Y	60	N	3855	60	2	1.58	12741370060	3261729	127.14	3915	4025	3835	4930	2660	3795	3906.43	1.00	-82577	4055	3925	3820	3690	3585	3872	3637	153	1135	500	2350	5	1	29987597	1156	20.73	1.25	12	10.88	186.00	3088.00	5570	20231020	-30.79	3000	20231005	28.50	5480	-29.65	20240604	3120	23.56	20240312	5570	-30.79	20231020	3000	28.50	20231005	7.94	N	053050	500	153 억	300738	N	N	N	N
38	20240924	120537	55	60.00	KOSDAQ	N	N	N	Y	60	N	3885	90	2	2.37	11968638465	3061491	119.34	3915	4025	3835	4930	2660	3795	3909.53	1.00	-71782	4055	3925	3820	3690	3585	3872	3637	153	1135	500	2350	5	1	29987597	1165	20.89	1.26	12	10.21	186.00	3088.00	5570	20231020	-30.25	3000	20231005	29.50	5480	-29.11	20240604	3120	24.52	20240312	5570	-30.25	20231020	3000	29.50	20231005	7.94	N	053050	500	153 억	300738	N	N	N	N
39	20240924	110535	55	60.00	KOSDAQ	N	N	N	Y	60	N	3900	105	2	2.77	11313995715	2893349	112.78	3915	4025	3835	4930	2660	3795	3910.47	1.00	-54177	4055	3925	3820	3690	3585	3872	3637	153	1135	500	2350	5	1	29987597	1170	20.97	1.26	12	9.65	186.00	3088.00	5570	20231020	-29.98	3000	20231005	30.00	5480	-28.83	20240604	3120	25.00	20240312	5570	-29.98	20231020	3000	30.00	20231005	7.94	N	053050	500	153 억	300738	N	N	N	N
40	20240924	100534	55	60.00	KOSDAQ	N	N	N	Y	60	N	3885	90	2	2.37	10301981235	2632871	102.63	3915	4025	3835	4930	2660	3795	3912.97	1.00	-89857	4055	3925	3820	3690	3585	3872	3637	153	1135	500	2350	5	1	29987597	1165	20.89	1.26	12	8.78	186.00	3088.00	5570	20231020	-30.25	3000	20231005	29.50	5480	-29.11	20240604	3120	24.52	20240312	5570	-30.25	20231020	3000	29.50	20231005	7.94	N	053050	500	153 억	300738	N	N	N	N
41	20240924	090535	55	60.00	KOSDAQ	N	N	N	Y	60	N	3955	160	2	4.22	4628055015	1176338	45.85	3915	4025	3875	4930	2660	3795	3934.67	1.00	-14063	4055	3925	3820	3690	3585	3872	3637	153	1135	500	2350	5	1	29987597	1186	21.26	1.28	12	3.92	186.00	3088.00	5570	20231020	-28.99	3000	20231005	31.83	5480	-27.83	20240604	3120	26.76	20240312	5570	-28.99	20231020	3000	31.83	20231005	7.94	N	053050	500	153 억	300738	N	N	N	N
42	20240923	160534	55	60.00	KOSDAQ	N	N	N	Y	60	N	3795	35	2	0.93	9600369270	2520587	122.76	3930	3950	3715	4885	2635	3760	3808.79	2.59	-471974	3886	3822	3716	3652	3546	3855	3685	153	1125	500	2330	5	1	29987597	1138	20.40	1.23	12	8.41	186.00	3088.00	5570	20231020	-31.87	3000	20231005	26.50	5480	-30.75	20240604	3120	21.63	20240312	5570	-31.87	20231020	3000	26.50	20231005	7.90	N	053050	500	153 억	775889	N	N	N	N
43	20240923	150535	55	60.00	KOSDAQ	N	N	N	Y	60	N	3790	30	2	0.80	9270782865	2433568	118.52	3930	3950	3715	4885	2635	3760	3809.54	2.59	-477667	3886	3822	3716	3652	3546	3855	3685	153	1125	500	2330	5	1	29987597	1137	20.38	1.23	12	8.12	186.00	3088.00	5570	20231020	-31.96	3000	20231005	26.33	5480	-30.84	20240604	3120	21.47	20240312	5570	-31.96	20231020	3000	26.33	20231005	7.90	N	053050	500	153 억	775889	N	N	N	N
44	20240923	140539	55	60.00	KOSDAQ	N	N	N	Y	60	N	3785	25	2	0.66	8545089075	2242198	109.20	3930	3950	3715	4885	2635	3760	3811.03	2.59	-444321	3886	3822	3716	3652	3546	3855	3685	153	1125	500	2330	5	1	29987597	1135	20.35	1.23	12	7.48	186.00	3088.00	5570	20231020	-32.05	3000	20231005	26.17	5480	-30.93	20240604	3120	21.31	20240312	5570	-32.05	20231020	3000	26.17	20231005	7.90	N	053050	500	153 억	775889	N	N	N	N
45	20240923	130535	55	60.00	KOSDAQ	N	N	N	Y	60	N	3770	10	2	0.27	8047280240	2110578	102.79	3930	3950	3715	4885	2635	3760	3812.83	2.59	-462787	3886	3822	3716	3652	3546	3855	3685	153	1125	500	2330	5	1	29987597	1131	20.27	1.22	12	7.04	186.00	3088.00	5570	20231020	-32.32	3000	20231005	25.67	5480	-31.20	20240604	3120	20.83	20240312	5570	-32.32	20231020	3000	25.67	20231005	7.90	N	053050	500	153 억	775889	N	N	N	N
46	20240923	120534	55	60.00	KOSDAQ	N	N	N	Y	60	N	3770	10	2	0.27	7806778045	2046786	99.68	3930	3950	3715	4885	2635	3760	3814.16	2.59	-464541	3886	3822	3716	3652	3546	3855	3685	153	1125	500	2330	5	1	29987597	1131	20.27	1.22	12	6.83	186.00	3088.00	5570	20231020	-32.32	3000	20231005	25.67	5480	-31.20	20240604	3120	20.83	20240312	5570	-32.32	20231020	3000	25.67	20231005	7.90	N	053050	500	153 억	775889	N	N	N	N
47	20240923	110534	55	60.00	KOSDAQ	N	N	N	Y	60	N	3770	10	2	0.27	7353644195	1926544	93.83	3930	3950	3715	4885	2635	3760	3817.01	2.59	-463034	3886	3822	3716	3652	3546	3855	3685	153	1125	500	2330	5	1	29987597	1131	20.27	1.22	12	6.42	186.00	3088.00	5570	20231020	-32.32	3000	20231005	25.67	5480	-31.20	20240604	3120	20.83	20240312	5570	-32.32	20231020	3000	25.67	20231005	7.90	N	053050	500	153 억	775889	N	N	N	N
48	20240923	100533	55	60.00	KOSDAQ	N	N	N	Y	60	N	3760	0	3	0.00	6374467520	1667797	81.23	3930	3950	3715	4885	2635	3760	3822.09	2.59	-468920	3886	3822	3716	3652	3546	3855	3685	153	1125	500	2330	5	1	29987597	1128	20.22	1.22	12	5.56	186.00	3088.00	5570	20231020	-32.50	3000	20231005	25.33	5480	-31.39	20240604	3120	20.51	20240312	5570	-32.50	20231020	3000	25.33	20231005	7.90	N	053050	500	153 억	775889	N	N	N	N
49	20240923	090533	55	60.00	KOSDAQ	N	N	N	Y	60	N	3815	55	2	1.46	3254930720	839668	40.89	3930	3950	3795	4885	2635	3760	3876.45	2.59	-266186	3886	3822	3716	3652	3546	3855	3685	153	1125	500	2330	5	1	29987597	1144	20.51	1.24	12	2.80	186.00	3088.00	5570	20231020	-31.51	3000	20231005	27.17	5480	-30.38	20240604	3120	22.28	20240312	5570	-31.51	20231020	3000	27.17	20231005	7.90	N	053050	500	153 억	775889	N	N	N	N
50	20240913	160509	55	60.00	KOSDAQ	N	N	N	Y	60	N	3610	30	2	0.84	3518912815	974883	136.19	3590	3660	3570	4650	2510	3580	3609.58	2.14	-123685	3690	3635	3565	3510	3440	3662	3537	153	1070	500	2210	5	1	29987597	1083	19.41	1.17	12	3.25	186.00	3088.00	5570	20231020	-35.19	3000	20231005	20.33	5480	-34.12	20240604	3120	15.71	20240312	5570	-35.19	20231020	3000	20.33	20231005	8.16	N	053050	500	153 억	641125	N	N	N	N
51	20240913	150514	55	60.00	KOSDAQ	N	N	N	Y	60	N	3610	30	2	0.84	3336866625	924459	129.15	3590	3660	3570	4650	2510	3580	3609.54	2.14	-124395	3690	3635	3565	3510	3440	3662	3537	153	1070	500	2210	5	1	29987597	1083	19.41	1.17	12	3.08	186.00	3088.00	5570	20231020	-35.19	3000	20231005	20.33	5480	-34.12	20240604	3120	15.71	20240312	5570	-35.19	20231020	3000	20.33	20231005	8.16	N	053050	500	153 억	641125	N	N	N	N
52	20240913	140515	55	60.00	KOSDAQ	N	N	N	Y	60	N	3590	10	2	0.28	3111813050	861989	120.42	3590	3660	3570	4650	2510	3580	3610.04	2.14	-125163	3690	3635	3565	3510	3440	3662	3537	153	1070	500	2210	5	1	29987597	1077	19.30	1.16	12	2.87	186.00	3088.00	5570	20231020	-35.55	3000	20231005	19.67	5480	-34.49	20240604	3120	15.06	20240312	5570	-35.55	20231020	3000	19.67	20231005	8.16	N	053050	500	153 억	641125	N	N	N	N
53	20240913	130511	55	60.00	KOSDAQ	N	N	N	Y	60	N	3590	10	2	0.28	2839943820	786210	109.83	3590	3660	3570	4650	2510	3580	3612.20	2.14	-113516	3690	3635	3565	3510	3440	3662	3537	153	1070	500	2210	5	1	29987597	1077	19.30	1.16	12	2.62	186.00	3088.00	5570	20231020	-35.55	3000	20231005	19.67	5480	-34.49	20240604	3120	15.06	20240312	5570	-35.55	20231020	3000	19.67	20231005	8.16	N	053050	500	153 억	641125	N	N	N	N
54	20240913	120513	55	60.00	KOSDAQ	N	N	N	Y	60	N	3600	20	2	0.56	1297597245	359767	50.26	3590	3640	3570	4650	2510	3580	3606.79	2.14	41745	3690	3635	3565	3510	3440	3662	3537	153	1070	500	2210	5	1	29987597	1080	19.35	1.17	12	1.20	186.00	3088.00	5570	20231020	-35.37	3000	20231005	20.00	5480	-34.31	20240604	3120	15.38	20240312	5570	-35.37	20231020	3000	20.00	20231005	8.16	N	053050	500	153 억	641125	N	N	N	N
55	20240913	110514	55	60.00	KOSDAQ	N	N	N	Y	60	N	3620	40	2	1.12	980426930	271659	37.95	3590	3640	3570	4650	2510	3580	3609.06	2.14	41889	3690	3635	3565	3510	3440	3662	3537	153	1070	500	2210	5	1	29987597	1086	19.46	1.17	12	0.91	186.00	3088.00	5570	20231020	-35.01	3000	20231005	20.67	5480	-33.94	20240604	3120	16.03	20240312	5570	-35.01	20231020	3000	20.67	20231005	8.16	N	053050	500	153 억	641125	N	N	N	N
56	20240913	100513	55	60.00	KOSDAQ	N	N	N	Y	60	N	3615	35	2	0.98	626940585	174143	24.33	3590	3630	3570	4650	2510	3580	3600.17	2.14	27903	3690	3635	3565	3510	3440	3662	3537	153	1070	500	2210	5	1	29987597	1084	19.44	1.17	12	0.58	186.00	3088.00	5570	20231020	-35.10	3000	20231005	20.50	5480	-34.03	20240604	3120	15.87	20240312	5570	-35.10	20231020	3000	20.50	20231005	8.16	N	053050	500	153 억	641125	N	N	N	N
57	20240913	090515	55	60.00	KOSDAQ	N	N	N	Y	60	N	3585	5	2	0.14	104277670	29099	4.07	3590	3600	3570	4650	2510	3580	3583.57	2.14	169	3690	3635	3565	3510	3440	3662	3537	153	1070	500	2210	5	1	29987597	1075	19.27	1.16	12	0.10	186.00	3088.00	5570	20231020	-35.64	3000	20231005	19.50	5480	-34.58	20240604	3120	14.90	20240312	5570	-35.64	20231020	3000	19.50	20231005	8.16	N	053050	500	153 억	641125	N	N	N	N
58	20240912	160508	55	60.00	KOSDAQ	N	N	N	Y	60	N	3580	115	2	3.32	2528249560	710983	193.76	3510	3620	3495	4500	2430	3465	3555.96	1.68	138551	3551	3507	3471	3427	3391	3530	3450	153	1035	500	2140	5	1	29987597	1074	19.25	1.16	12	2.37	186.00	3088.00	5570	20231020	-35.73	3000	20231005	19.33	5480	-34.67	20240604	3120	14.74	20240312	5570	-35.73	20231020	3000	19.33	20231005	8.31	N	053050	500	153 억	502437	N	N	N	N
59	20240912	150510	55	60.00	KOSDAQ	N	N	N	Y	60	N	3560	95	2	2.74	2388064730	671771	183.07	3510	3620	3495	4500	2430	3465	3554.88	1.68	120551	3551	3507	3471	3427	3391	3530	3450	153	1035	500	2140	5	1	29987597	1068	19.14	1.15	12	2.24	186.00	3088.00	5570	20231020	-36.09	3000	20231005	18.67	5480	-35.04	20240604	3120	14.10	20240312	5570	-36.09	20231020	3000	18.67	20231005	8.31	N	053050	500	153 억	502437	N	N	N	N
60	20240912	140512	55	60.00	KOSDAQ	N	N	N	Y	60	N	3555	90	2	2.60	2211339130	622107	169.54	3510	3620	3495	4500	2430	3465	3554.60	1.68	85814	3551	3507	3471	3427	3391	3530	3450	153	1035	500	2140	5	1	29987597	1066	19.11	1.15	12	2.07	186.00	3088.00	5570	20231020	-36.18	3000	20231005	18.50	5480	-35.13	20240604	3120	13.94	20240312	5570	-36.18	20231020	3000	18.50	20231005	8.31	N	053050	500	153 억	502437	N	N	N	N
61	20240912	130511	55	60.00	KOSDAQ	N	N	N	Y	60	N	3560	95	2	2.74	1977969175	556518	151.66	3510	3620	3495	4500	2430	3465	3554.19	1.68	89326	3551	3507	3471	3427	3391	3530	3450	153	1035	500	2140	5	1	29987597	1068	19.14	1.15	12	1.86	186.00	3088.00	5570	20231020	-36.09	3000	20231005	18.67	5480	-35.04	20240604	3120	14.10	20240312	5570	-36.09	20231020	3000	18.67	20231005	8.31	N	053050	500	153 억	502437	N	N	N	N
62	20240912	120509	55	60.00	KOSDAQ	N	N	N	Y	60	N	3560	95	2	2.74	1909214630	537204	146.40	3510	3620	3495	4500	2430	3465	3553.98	1.68	85770	3551	3507	3471	3427	3391	3530	3450	153	1035	500	2140	5	1	29987597	1068	19.14	1.15	12	1.79	186.00	3088.00	5570	20231020	-36.09	3000	20231005	18.67	5480	-35.04	20240604	3120	14.10	20240312	5570	-36.09	20231020	3000	18.67	20231005	8.31	N	053050	500	153 억	502437	N	N	N	N
63	20240912	110508	55	60.00	KOSDAQ	N	N	N	Y	60	N	3550	85	2	2.45	976908450	276458	75.34	3510	3570	3495	4500	2430	3465	3533.66	1.68	83540	3551	3507	3471	3427	3391	3530	3450	153	1035	500	2140	5	1	29987597	1065	19.09	1.15	12	0.92	186.00	3088.00	5570	20231020	-36.27	3000	20231005	18.33	5480	-35.22	20240604	3120	13.78	20240312	5570	-36.27	20231020	3000	18.33	20231005	8.31	N	053050	500	153 억	502437	N	N	N	N
64	20240912	100509	55	60.00	KOSDAQ	N	N	N	Y	60	N	3535	70	2	2.02	797422615	225845	61.55	3510	3570	3495	4500	2430	3465	3530.84	1.68	83364	3551	3507	3471	3427	3391	3530	3450	153	1035	500	2140	5	1	29987597	1060	19.01	1.14	12	0.75	186.00	3088.00	5570	20231020	-36.54	3000	20231005	17.83	5480	-35.49	20240604	3120	13.30	20240312	5570	-36.54	20231020	3000	17.83	20231005	8.31	N	053050	500	153 억	502437	N	N	N	N
65	20240912	090509	55	60.00	KOSDAQ	N	N	N	Y	60	N	3500	35	2	1.01	217288440	61876	16.86	3510	3540	3495	4500	2430	3465	3511.68	1.68	20341	3551	3507	3471	3427	3391	3530	3450	153	1035	500	2140	5	1	29987597	1050	18.82	1.13	12	0.21	186.00	3088.00	5570	20231020	-37.16	3000	20231005	16.67	5480	-36.13	20240604	3120	12.18	20240312	5570	-37.16	20231020	3000	16.67	20231005	8.31	N	053050	500	153 억	502437	N	N	N	N
66	20240911	160459	55	60.00	KOSDAQ	N	N	N	Y	60	N	3465	10	2	0.29	1245491560	357912	94.07	3435	3515	3435	4490	2420	3455	3479.90	1.44	70658	3565	3510	3465	3410	3365	3487	3387	153	1035	500	2140	5	1	29987597	1039	18.63	1.12	12	1.19	186.00	3088.00	5570	20231020	-37.79	3000	20231005	15.50	5480	-36.77	20240604	3120	11.06	20240312	5570	-37.79	20231020	3000	15.50	20231005	8.50	N	053050	500	153 억	432013	N	N	N	N
67	20240911	150503	55	60.00	KOSDAQ	N	N	N	Y	60	N	3475	20	2	0.58	1127280110	323929	85.14	3435	3515	3435	4490	2420	3455	3480.04	1.44	56484	3565	3510	3465	3410	3365	3487	3387	153	1035	500	2140	5	1	29987597	1042	18.68	1.13	12	1.08	186.00	3088.00	5570	20231020	-37.61	3000	20231005	15.83	5480	-36.59	20240604	3120	11.38	20240312	5570	-37.61	20231020	3000	15.83	20231005	8.50	N	053050	500	153 억	432013	N	N	N	N
68	20240911	140503	55	60.00	KOSDAQ	N	N	N	Y	60	N	3495	40	2	1.16	958869025	275438	72.40	3435	3515	3435	4490	2420	3455	3481.27	1.44	48042	3565	3510	3465	3410	3365	3487	3387	153	1035	500	2140	5	1	29987597	1048	18.79	1.13	12	0.92	186.00	3088.00	5570	20231020	-37.25	3000	20231005	16.50	5480	-36.22	20240604	3120	12.02	20240312	5570	-37.25	20231020	3000	16.50	20231005	8.50	N	053050	500	153 억	432013	N	N	N	N
69	20240911	130501	55	60.00	KOSDAQ	N	N	N	Y	60	N	3470	15	2	0.43	756138110	217444	57.15	3435	3505	3435	4490	2420	3455	3477.41	1.44	31863	3565	3510	3465	3410	3365	3487	3387	153	1035	500	2140	5	1	29987597	1041	18.66	1.12	12	0.73	186.00	3088.00	5570	20231020	-37.70	3000	20231005	15.67	5480	-36.68	20240604	3120	11.22	20240312	5570	-37.70	20231020	3000	15.67	20231005	8.50	N	053050	500	153 억	432013	N	N	N	N
70	20240911	120505	55	60.00	KOSDAQ	N	N	N	Y	60	N	3460	5	2	0.14	652919665	187604	49.31	3435	3505	3435	4490	2420	3455	3480.34	1.44	22206	3565	3510	3465	3410	3365	3487	3387	153	1035	500	2140	5	1	29987597	1038	18.60	1.12	12	0.63	186.00	3088.00	5570	20231020	-37.88	3000	20231005	15.33	5480	-36.86	20240604	3120	10.90	20240312	5570	-37.88	20231020	3000	15.33	20231005	8.50	N	053050	500	153 억	432013	N	N	N	N
71	20240911	110459	55	60.00	KOSDAQ	N	N	N	Y	60	N	3490	35	2	1.01	517175430	148571	39.05	3435	3505	3435	4490	2420	3455	3481.04	1.44	19066	3565	3510	3465	3410	3365	3487	3387	153	1035	500	2140	5	1	29987597	1047	18.76	1.13	12	0.50	186.00	3088.00	5570	20231020	-37.34	3000	20231005	16.33	5480	-36.31	20240604	3120	11.86	20240312	5570	-37.34	20231020	3000	16.33	20231005	8.50	N	053050	500	153 억	432013	N	N	N	N
72	20240911	100459	55	60.00	KOSDAQ	N	N	N	Y	60	N	3490	35	2	1.01	241297850	69557	18.28	3435	3495	3435	4490	2420	3455	3469.11	1.44	23240	3565	3510	3465	3410	3365	3487	3387	153	1035	500	2140	5	1	29987597	1047	18.76	1.13	12	0.23	186.00	3088.00	5570	20231020	-37.34	3000	20231005	16.33	5480	-36.31	20240604	3120	11.86	20240312	5570	-37.34	20231020	3000	16.33	20231005	8.50	N	053050	500	153 억	432013	N	N	N	N
73	20240911	090505	55	60.00	KOSDAQ	N	N	N	Y	60	N	3465	10	2	0.29	61708445	17876	4.70	3435	3475	3435	4490	2420	3455	3451.99	1.44	6087	3565	3510	3465	3410	3365	3487	3387	153	1035	500	2140	5	1	29987597	1039	18.63	1.12	12	0.06	186.00	3088.00	5570	20231020	-37.79	3000	20231005	15.50	5480	-36.77	20240604	3120	11.06	20240312	5570	-37.79	20231020	3000	15.50	20231005	8.50	N	053050	500	153 억	432013	N	N	N	N
74	20240910	160500	55	60.00	KOSDAQ	N	N	N	Y	60	N	3455	-60	5	-1.71	1271521825	365755	56.27	3500	3520	3420	4565	2465	3515	3476.40	1.34	29292	3658	3586	3463	3391	3268	3622	3427	153	1050	500	2170	5	1	29987597	1036	18.58	1.12	12	1.22	186.00	3088.00	5570	20231020	-37.97	3000	20231005	15.17	5480	-36.95	20240604	3120	10.74	20240312	5570	-37.97	20231020	3000	15.17	20231005	8.61	N	053050	500	153 억	401451	N	N	N	N
75	20240910	150503	55	60.00	KOSDAQ	N	N	N	Y	60	N	3445	-70	5	-1.99	1188823715	341760	52.58	3500	3520	3420	4565	2465	3515	3478.50	1.34	20067	3658	3586	3463	3391	3268	3622	3427	153	1050	500	2170	5	1	29987597	1033	18.52	1.12	12	1.14	186.00	3088.00	5570	20231020	-38.15	3000	20231005	14.83	5480	-37.14	20240604	3120	10.42	20240312	5570	-38.15	20231020	3000	14.83	20231005	8.61	N	053050	500	153 억	401451	N	N	N	N
76	20240910	140501	55	60.00	KOSDAQ	N	N	N	Y	60	N	3450	-65	5	-1.85	983753245	282150	43.41	3500	3520	3445	4565	2465	3515	3486.60	1.34	2475	3658	3586	3463	3391	3268	3622	3427	153	1050	500	2170	5	1	29987597	1035	18.55	1.12	12	0.94	186.00	3088.00	5570	20231020	-38.06	3000	20231005	15.00	5480	-37.04	20240604	3120	10.58	20240312	5570	-38.06	20231020	3000	15.00	20231005	8.61	N	053050	500	153 억	401451	N	N	N	N
77	20240910	130501	55	60.00	KOSDAQ	N	N	N	Y	60	N	3470	-45	5	-1.28	856512325	245310	37.74	3500	3520	3450	4565	2465	3515	3491.52	1.34	-3011	3658	3586	3463	3391	3268	3622	3427	153	1050	500	2170	5	1	29987597	1041	18.66	1.12	12	0.82	186.00	3088.00	5570	20231020	-37.70	3000	20231005	15.67	5480	-36.68	20240604	3120	11.22	20240312	5570	-37.70	20231020	3000	15.67	20231005	8.61	N	053050	500	153 억	401451	N	N	N	N
78	20240910	120501	55	60.00	KOSDAQ	N	N	N	Y	60	N	3480	-35	5	-1.00	758896910	217101	33.40	3500	3520	3460	4565	2465	3515	3495.56	1.34	-6264	3658	3586	3463	3391	3268	3622	3427	153	1050	500	2170	5	1	29987597	1044	18.71	1.13	12	0.72	186.00	3088.00	5570	20231020	-37.52	3000	20231005	16.00	5480	-36.50	20240604	3120	11.54	20240312	5570	-37.52	20231020	3000	16.00	20231005	8.61	N	053050	500	153 억	401451	N	N	N	N
79	20240910	110500	55	60.00	KOSDAQ	N	N	N	Y	60	N	3490	-25	5	-0.71	620156330	177097	27.25	3500	3520	3480	4565	2465	3515	3501.76	1.34	-2822	3658	3586	3463	3391	3268	3622	3427	153	1050	500	2170	5	1	29987597	1047	18.76	1.13	12	0.59	186.00	3088.00	5570	20231020	-37.34	3000	20231005	16.33	5480	-36.31	20240604	3120	11.86	20240312	5570	-37.34	20231020	3000	16.33	20231005	8.61	N	053050	500	153 억	401451	N	N	N	N
80	20240910	100502	55	60.00	KOSDAQ	N	N	N	Y	60	N	3495	-20	5	-0.57	490253080	139887	21.52	3500	3520	3490	4565	2465	3515	3504.61	1.34	-1077	3658	3586	3463	3391	3268	3622	3427	153	1050	500	2170	5	1	29987597	1048	18.79	1.13	12	0.47	186.00	3088.00	5570	20231020	-37.25	3000	20231005	16.50	5480	-36.22	20240604	3120	12.02	20240312	5570	-37.25	20231020	3000	16.50	20231005	8.61	N	053050	500	153 억	401451	N	N	N	N
81	20240910	090500	55	60.00	KOSDAQ	N	N	N	Y	60	N	3520	5	2	0.14	95915645	27374	4.21	3500	3520	3490	4565	2465	3515	3503.76	1.34	8864	3658	3586	3463	3391	3268	3622	3427	153	1050	500	2170	5	1	29987597	1056	18.92	1.14	12	0.09	186.00	3088.00	5570	20231020	-36.80	3000	20231005	17.33	5480	-35.77	20240604	3120	12.82	20240312	5570	-36.80	20231020	3000	17.33	20231005	8.61	N	053050	500	153 억	401451	N	N	N	N
82	20240909	160451	55	60.00	KOSDAQ	N	N	N	Y	60	N	3515	75	2	2.18	2208278970	638640	67.55	3365	3535	3340	4470	2410	3440	3457.71	0.61	220883	3613	3526	3478	3391	3343	3502	3367	153	1030	500	2130	5	1	29987597	1054	18.90	1.14	12	2.13	186.00	3088.00	5570	20231020	-36.89	3000	20231005	17.17	5480	-35.86	20240604	3120	12.66	20240312	5570	-36.89	20231020	3000	17.17	20231005	8.95	N	053050	500	153 억	181850	N	N	N	N
83	20240909	150455	55	60.00	KOSDAQ	N	N	N	Y	60	N	3515	75	2	2.18	1987795740	576024	60.93	3365	3535	3340	4470	2410	3440	3450.90	0.61	226771	3613	3526	3478	3391	3343	3502	3367	153	1030	500	2130	5	1	29987597	1054	18.90	1.14	12	1.92	186.00	3088.00	5570	20231020	-36.89	3000	20231005	17.17	5480	-35.86	20240604	3120	12.66	20240312	5570	-36.89	20231020	3000	17.17	20231005	8.95	N	053050	500	153 억	181850	N	N	N	N
84	20240909	140458	55	60.00	KOSDAQ	N	N	N	Y	60	N	3495	55	2	1.60	1598021515	464903	49.17	3365	3510	3340	4470	2410	3440	3437.32	0.61	155474	3613	3526	3478	3391	3343	3502	3367	153	1030	500	2130	5	1	29987597	1048	18.79	1.13	12	1.55	186.00	3088.00	5570	20231020	-37.25	3000	20231005	16.50	5480	-36.22	20240604	3120	12.02	20240312	5570	-37.25	20231020	3000	16.50	20231005	8.95	N	053050	500	153 억	181850	N	N	N	N
85	20240909	130455	55	60.00	KOSDAQ	N	N	N	Y	60	N	3475	35	2	1.02	1350690330	394078	41.68	3365	3495	3340	4470	2410	3440	3427.46	0.61	113661	3613	3526	3478	3391	3343	3502	3367	153	1030	500	2130	5	1	29987597	1042	18.68	1.13	12	1.31	186.00	3088.00	5570	20231020	-37.61	3000	20231005	15.83	5480	-36.59	20240604	3120	11.38	20240312	5570	-37.61	20231020	3000	15.83	20231005	8.95	N	053050	500	153 억	181850	N	N	N	N
86	20240909	120453	55	60.00	KOSDAQ	N	N	N	Y	60	N	3450	10	2	0.29	1108918795	324540	34.33	3365	3465	3340	4470	2410	3440	3416.87	0.61	93203	3613	3526	3478	3391	3343	3502	3367	153	1030	500	2130	5	1	29987597	1035	18.55	1.12	12	1.08	186.00	3088.00	5570	20231020	-38.06	3000	20231005	15.00	5480	-37.04	20240604	3120	10.58	20240312	5570	-38.06	20231020	3000	15.00	20231005	8.95	N	053050	500	153 억	181850	N	N	N	N
87	20240909	110453	55	60.00	KOSDAQ	N	N	N	Y	60	N	3420	-20	5	-0.58	964619270	282642	29.90	3365	3465	3340	4470	2410	3440	3412.84	0.61	69846	3613	3526	3478	3391	3343	3502	3367	153	1030	500	2130	5	1	29987597	1026	18.39	1.11	12	0.94	186.00	3088.00	5570	20231020	-38.60	3000	20231005	14.00	5480	-37.59	20240604	3120	9.62	20240312	5570	-38.60	20231020	3000	14.00	20231005	8.95	N	053050	500	153 억	181850	N	N	N	N
88	20240909	100457	55	60.00	KOSDAQ	N	N	N	Y	60	N	3415	-25	5	-0.73	782008295	229211	24.24	3365	3465	3340	4470	2410	3440	3411.70	0.61	47679	3613	3526	3478	3391	3343	3502	3367	153	1030	500	2130	5	1	29987597	1024	18.36	1.11	12	0.76	186.00	3088.00	5570	20231020	-38.69	3000	20231005	13.83	5480	-37.68	20240604	3120	9.46	20240312	5570	-38.69	20231020	3000	13.83	20231005	8.95	N	053050	500	153 억	181850	N	N	N	N
89	20240909	090452	55	60.00	KOSDAQ	N	N	N	Y	60	N	3350	-90	5	-2.62	170425680	50684	5.36	3365	3410	3340	4470	2410	3440	3362.05	0.61	-620	3613	3526	3478	3391	3343	3502	3367	153	1030	500	2130	5	1	29987597	1005	18.01	1.08	12	0.17	186.00	3088.00	5570	20231020	-39.86	3000	20231005	11.67	5480	-38.87	20240604	3120	7.37	20240312	5570	-39.86	20231020	3000	11.67	20231005	8.95	N	053050	500	153 억	181850	N	N	N	N
90	20240906	160448	55	60.00	KOSDAQ	N	N	N	Y	60	N	3440	-60	5	-1.71	3185960445	911603	57.37	3495	3565	3430	4550	2450	3500	3494.93	0.70	-29367	3743	3621	3513	3391	3283	3682	3452	153	1050	500	2170	5	1	29987597	1032	18.49	1.11	12	3.04	186.00	3088.00	5570	20231020	-38.24	3000	20231005	14.67	5480	-37.23	20240604	3120	10.26	20240312	5570	-38.24	20231020	3000	14.67	20231005	9.09	N	053050	500	153 억	211216	N	N	N	N
91	20240906	150455	55	60.00	KOSDAQ	N	N	N	Y	60	N	3450	-50	5	-1.43	2935705880	838898	52.80	3495	3565	3435	4550	2450	3500	3499.47	0.70	-57905	3743	3621	3513	3391	3283	3682	3452	153	1050	500	2170	5	1	29987597	1035	18.55	1.12	12	2.80	186.00	3088.00	5570	20231020	-38.06	3000	20231005	15.00	5480	-37.04	20240604	3120	10.58	20240312	5570	-38.06	20231020	3000	15.00	20231005	9.09	N	053050	500	153 억	211216	N	N	N	N
92	20240906	140456	55	60.00	KOSDAQ	N	N	N	Y	60	N	3465	-35	5	-1.00	2503317540	713663	44.92	3495	3565	3450	4550	2450	3500	3507.78	0.70	-80677	3743	3621	3513	3391	3283	3682	3452	153	1050	500	2170	5	1	29987597	1039	18.63	1.12	12	2.38	186.00	3088.00	5570	20231020	-37.79	3000	20231005	15.50	5480	-36.77	20240604	3120	11.06	20240312	5570	-37.79	20231020	3000	15.50	20231005	9.09	N	053050	500	153 억	211216	N	N	N	N
93	20240906	130453	55	60.00	KOSDAQ	N	N	N	Y	60	N	3460	-40	5	-1.14	2380024140	678113	42.68	3495	3565	3450	4550	2450	3500	3509.88	0.70	-78730	3743	3621	3513	3391	3283	3682	3452	153	1050	500	2170	5	1	29987597	1038	18.60	1.12	12	2.26	186.00	3088.00	5570	20231020	-37.88	3000	20231005	15.33	5480	-36.86	20240604	3120	10.90	20240312	5570	-37.88	20231020	3000	15.33	20231005	9.09	N	053050	500	153 억	211216	N	N	N	N
94	20240906	120455	55	60.00	KOSDAQ	N	N	N	Y	60	N	3490	-10	5	-0.29	2192809475	624071	39.28	3495	3565	3455	4550	2450	3500	3513.88	0.70	-74564	3743	3621	3513	3391	3283	3682	3452	153	1050	500	2170	5	1	29987597	1047	18.76	1.13	12	2.08	186.00	3088.00	5570	20231020	-37.34	3000	20231005	16.33	5480	-36.31	20240604	3120	11.86	20240312	5570	-37.34	20231020	3000	16.33	20231005	9.09	N	053050	500	153 억	211216	N	N	N	N
95	20240906	110457	55	60.00	KOSDAQ	N	N	N	Y	60	N	3475	-25	5	-0.71	1994423490	566994	35.68	3495	3565	3455	4550	2450	3500	3517.77	0.70	-72656	3743	3621	3513	3391	3283	3682	3452	153	1050	500	2170	5	1	29987597	1042	18.68	1.13	12	1.89	186.00	3088.00	5570	20231020	-37.61	3000	20231005	15.83	5480	-36.59	20240604	3120	11.38	20240312	5570	-37.61	20231020	3000	15.83	20231005	9.09	N	053050	500	153 억	211216	N	N	N	N
96	20240906	100451	55	60.00	KOSDAQ	N	N	N	Y	60	N	3535	35	2	1.00	1438731430	407833	25.67	3495	3565	3480	4550	2450	3500	3528.26	0.70	-41420	3743	3621	3513	3391	3283	3682	3452	153	1050	500	2170	5	1	29987597	1060	19.01	1.14	12	1.36	186.00	3088.00	5570	20231020	-36.54	3000	20231005	17.83	5480	-35.49	20240604	3120	13.30	20240312	5570	-36.54	20231020	3000	17.83	20231005	9.09	N	053050	500	153 억	211216	N	N	N	N
97	20240906	090455	55	60.00	KOSDAQ	N	N	N	Y	60	N	3515	15	2	0.43	293024740	83365	5.25	3495	3555	3480	4550	2450	3500	3516.44	0.70	20214	3743	3621	3513	3391	3283	3682	3452	153	1050	500	2170	5	1	29987597	1054	18.90	1.14	12	0.28	186.00	3088.00	5570	20231020	-36.89	3000	20231005	17.17	5480	-35.86	20240604	3120	12.66	20240312	5570	-36.89	20231020	3000	17.17	20231005	9.09	N	053050	500	153 억	211216	N	N	N	N
98	20240905	160447	55	60.00	KOSDAQ	N	N	N	Y	60	N	3500	10	2	0.29	5510099965	1561317	157.00	3495	3635	3405	4535	2445	3490	3529.24	1.01	-92891	3723	3606	3548	3431	3373	3577	3402	153	1045	500	2160	5	1	29987597	1050	18.82	1.13	12	5.21	186.00	3088.00	5570	20231020	-37.16	3000	20231005	16.67	5480	-36.13	20240604	3120	12.18	20240312	5570	-37.16	20231020	3000	16.67	20231005	9.36	N	053050	500	153 억	304107	N	N	N	N
99	20240905	150453	55	60.00	KOSDAQ	N	N	N	Y	60	N	3490	0	3	0.00	5245411545	1485526	149.37	3495	3635	3405	4535	2445	3490	3531.04	1.01	-105757	3723	3606	3548	3431	3373	3577	3402	153	1045	500	2160	5	1	29987597	1047	18.76	1.13	12	4.95	186.00	3088.00	5570	20231020	-37.34	3000	20231005	16.33	5480	-36.31	20240604	3120	11.86	20240312	5570	-37.34	20231020	3000	16.33	20231005	9.36	N	053050	500	153 억	304107	N	N	N	N
100	20240905	140452	55	60.00	KOSDAQ	N	N	N	Y	60	N	3570	80	2	2.29	2448579570	700677	70.46	3495	3590	3405	4535	2445	3490	3494.60	1.01	-2101	3723	3606	3548	3431	3373	3577	3402	153	1045	500	2160	5	1	29987597	1071	19.19	1.16	12	2.34	186.00	3088.00	5570	20231020	-35.91	3000	20231005	19.00	5480	-34.85	20240604	3120	14.42	20240312	5570	-35.91	20231020	3000	19.00	20231005	9.36	N	053050	500	153 억	304107	N	N	N	N
101	20240905	130453	55	60.00	KOSDAQ	N	N	N	Y	60	N	3460	-30	5	-0.86	1481580120	427505	42.99	3495	3540	3405	4535	2445	3490	3465.59	1.01	12512	3723	3606	3548	3431	3373	3577	3402	153	1045	500	2160	5	1	29987597	1038	18.60	1.12	12	1.43	186.00	3088.00	5570	20231020	-37.88	3000	20231005	15.33	5480	-36.86	20240604	3120	10.90	20240312	5570	-37.88	20231020	3000	15.33	20231005	9.36	N	053050	500	153 억	304107	N	N	N	N
102	20240905	120450	55	60.00	KOSDAQ	N	N	N	Y	60	N	3450	-40	5	-1.15	1248821825	359941	36.19	3495	3540	3405	4535	2445	3490	3469.46	1.01	-18388	3723	3606	3548	3431	3373	3577	3402	153	1045	500	2160	5	1	29987597	1035	18.55	1.12	12	1.20	186.00	3088.00	5570	20231020	-38.06	3000	20231005	15.00	5480	-37.04	20240604	3120	10.58	20240312	5570	-38.06	20231020	3000	15.00	20231005	9.36	N	053050	500	153 억	304107	N	N	N	N
103	20240905	110448	55	60.00	KOSDAQ	N	N	N	Y	60	N	3465	-25	5	-0.72	687833100	196396	19.75	3495	3540	3460	4535	2445	3490	3502.34	1.01	-23101	3723	3606	3548	3431	3373	3577	3402	153	1045	500	2160	5	1	29987597	1039	18.63	1.12	12	0.65	186.00	3088.00	5570	20231020	-37.79	3000	20231005	15.50	5480	-36.77	20240604	3120	11.06	20240312	5570	-37.79	20231020	3000	15.50	20231005	9.36	N	053050	500	153 억	304107	N	N	N	N
104	20240905	100448	55	60.00	KOSDAQ	N	N	N	Y	60	N	3520	30	2	0.86	420668460	119832	12.05	3495	3540	3490	4535	2445	3490	3510.65	1.01	-8659	3723	3606	3548	3431	3373	3577	3402	153	1045	500	2160	5	1	29987597	1056	18.92	1.14	12	0.40	186.00	3088.00	5570	20231020	-36.80	3000	20231005	17.33	5480	-35.77	20240604	3120	12.82	20240312	5570	-36.80	20231020	3000	17.33	20231005	9.36	N	053050	500	153 억	304107	N	N	N	N
105	20240905	090453	55	60.00	KOSDAQ	N	N	N	Y	60	N	3520	30	2	0.86	130740360	37265	3.75	3495	3540	3495	4535	2445	3490	3508.89	1.01	3402	3723	3606	3548	3431	3373	3577	3402	153	1045	500	2160	5	1	29987597	1056	18.92	1.14	12	0.12	186.00	3088.00	5570	20231020	-36.80	3000	20231005	17.33	5480	-35.77	20240604	3120	12.82	20240312	5570	-36.80	20231020	3000	17.33	20231005	9.36	N	053050	500	153 억	304107	N	N	N	N
106	20240904	160442	55	60.00	KOSDAQ	N	N	N	Y	60	N	3490	-165	5	-4.51	3487485595	979436	71.97	3610	3665	3490	4750	2560	3655	3559.47	1.34	-98855	3791	3722	3681	3612	3571	3757	3647	153	1095	500	2260	5	1	29987597	1047	18.76	1.13	12	3.27	186.00	3088.00	5570	20231020	-37.34	3000	20231005	16.33	5480	-36.31	20240604	3120	11.86	20240312	5570	-37.34	20231020	3000	16.33	20231005	9.51	N	053050	500	153 억	402936	N	N	N	N
107	20240904	150446	55	60.00	KOSDAQ	N	N	N	Y	60	N	3500	-155	5	-4.24	3094405540	866887	63.70	3610	3665	3490	4750	2560	3655	3567.86	1.34	-96801	3791	3722	3681	3612	3571	3757	3647	153	1095	500	2260	5	1	29987597	1050	18.82	1.13	12	2.89	186.00	3088.00	5570	20231020	-37.16	3000	20231005	16.67	5480	-36.13	20240604	3120	12.18	20240312	5570	-37.16	20231020	3000	16.67	20231005	9.51	N	053050	500	153 억	402936	N	N	N	N
108	20240904	140448	55	60.00	KOSDAQ	N	N	N	Y	60	N	3530	-125	5	-3.42	2545621940	710373	52.20	3610	3665	3525	4750	2560	3655	3581.75	1.34	-67477	3791	3722	3681	3612	3571	3757	3647	153	1095	500	2260	5	1	29987597	1059	18.98	1.14	12	2.37	186.00	3088.00	5570	20231020	-36.62	3000	20231005	17.67	5480	-35.58	20240604	3120	13.14	20240312	5570	-36.62	20231020	3000	17.67	20231005	9.51	N	053050	500	153 억	402936	N	N	N	N
109	20240904	130447	55	60.00	KOSDAQ	N	N	N	Y	60	N	3560	-95	5	-2.60	2223149830	619409	45.52	3610	3665	3550	4750	2560	3655	3587.30	1.34	-39991	3791	3722	3681	3612	3571	3757	3647	153	1095	500	2260	5	1	29987597	1068	19.14	1.15	12	2.07	186.00	3088.00	5570	20231020	-36.09	3000	20231005	18.67	5480	-35.04	20240604	3120	14.10	20240312	5570	-36.09	20231020	3000	18.67	20231005	9.51	N	053050	500	153 억	402936	N	N	N	N
110	20240904	120444	55	60.00	KOSDAQ	N	N	N	Y	60	N	3575	-80	5	-2.19	1803934030	501684	36.87	3610	3665	3550	4750	2560	3655	3593.69	1.34	-41240	3791	3722	3681	3612	3571	3757	3647	153	1095	500	2260	5	1	29987597	1072	19.22	1.16	12	1.67	186.00	3088.00	5570	20231020	-35.82	3000	20231005	19.17	5480	-34.76	20240604	3120	14.58	20240312	5570	-35.82	20231020	3000	19.17	20231005	9.51	N	053050	500	153 억	402936	N	N	N	N
111	20240904	110444	55	60.00	KOSDAQ	N	N	N	Y	60	N	3580	-75	5	-2.05	1632198600	453690	33.34	3610	3665	3550	4750	2560	3655	3595.38	1.34	-38200	3791	3722	3681	3612	3571	3757	3647	153	1095	500	2260	5	1	29987597	1074	19.25	1.16	12	1.51	186.00	3088.00	5570	20231020	-35.73	3000	20231005	19.33	5480	-34.67	20240604	3120	14.74	20240312	5570	-35.73	20231020	3000	19.33	20231005	9.51	N	053050	500	153 억	402936	N	N	N	N
112	20240904	100447	55	60.00	KOSDAQ	N	N	N	Y	60	N	3580	-75	5	-2.05	1379535980	383056	28.15	3610	3665	3550	4750	2560	3655	3598.92	1.34	-46375	3791	3722	3681	3612	3571	3757	3647	153	1095	500	2260	5	1	29987597	1074	19.25	1.16	12	1.28	186.00	3088.00	5570	20231020	-35.73	3000	20231005	19.33	5480	-34.67	20240604	3120	14.74	20240312	5570	-35.73	20231020	3000	19.33	20231005	9.51	N	053050	500	153 억	402936	N	N	N	N
113	20240904	090445	55	60.00	KOSDAQ	N	N	N	Y	60	N	3640	-15	5	-0.41	698892725	193525	14.22	3610	3665	3550	4750	2560	3655	3607.20	1.34	-8706	3791	3722	3681	3612	3571	3757	3647	153	1095	500	2260	5	1	29987597	1092	19.57	1.18	12	0.65	186.00	3088.00	5570	20231020	-34.65	3000	20231005	21.33	5480	-33.58	20240604	3120	16.67	20240312	5570	-34.65	20231020	3000	21.33	20231005	9.51	N	053050	500	153 억	402936	N	N	N	N
114	20240903	160440	55	60.00	KOSDAQ	N	N	N	Y	60	N	3655	25	2	0.69	4891619805	1324530	97.91	3650	3750	3640	4715	2545	3630	3693.18	1.01	100334	3823	3726	3643	3546	3463	3685	3505	153	1085	500	2250	5	1	29987597	1096	19.65	1.18	12	4.42	186.00	3088.00	5570	20231020	-34.38	3000	20231005	21.83	5480	-33.30	20240604	3120	17.15	20240312	5570	-34.38	20231020	3000	21.83	20231005	9.42	N	053050	500	153 억	302602	N	N	N	N
115	20240903	150443	55	60.00	KOSDAQ	N	N	N	Y	60	N	3655	25	2	0.69	4577648970	1238640	91.56	3650	3750	3640	4715	2545	3630	3695.71	1.01	76654	3823	3726	3643	3546	3463	3685	3505	153	1085	500	2250	5	1	29987597	1096	19.65	1.18	12	4.13	186.00	3088.00	5570	20231020	-34.38	3000	20231005	21.83	5480	-33.30	20240604	3120	17.15	20240312	5570	-34.38	20231020	3000	21.83	20231005	9.42	N	053050	500	153 억	302602	N	N	N	N
116	20240903	140443	55	60.00	KOSDAQ	N	N	N	Y	60	N	3675	45	2	1.24	4177433615	1129186	83.47	3650	3750	3640	4715	2545	3630	3699.51	1.01	53938	3823	3726	3643	3546	3463	3685	3505	153	1085	500	2250	5	1	29987597	1102	19.76	1.19	12	3.77	186.00	3088.00	5570	20231020	-34.02	3000	20231005	22.50	5480	-32.94	20240604	3120	17.79	20240312	5570	-34.02	20231020	3000	22.50	20231005	9.42	N	053050	500	153 억	302602	N	N	N	N
117	20240903	130444	55	60.00	KOSDAQ	N	N	N	Y	60	N	3675	45	2	1.24	3882938025	1049095	77.55	3650	3750	3640	4715	2545	3630	3701.23	1.01	46575	3823	3726	3643	3546	3463	3685	3505	153	1085	500	2250	5	1	29987597	1102	19.76	1.19	12	3.50	186.00	3088.00	5570	20231020	-34.02	3000	20231005	22.50	5480	-32.94	20240604	3120	17.79	20240312	5570	-34.02	20231020	3000	22.50	20231005	9.42	N	053050	500	153 억	302602	N	N	N	N
118	20240903	120438	55	60.00	KOSDAQ	N	N	N	Y	60	N	3690	60	2	1.65	3514730255	949031	70.15	3650	3750	3640	4715	2545	3630	3703.50	1.01	68917	3823	3726	3643	3546	3463	3685	3505	153	1085	500	2250	5	1	29987597	1107	19.84	1.19	12	3.16	186.00	3088.00	5570	20231020	-33.75	3000	20231005	23.00	5480	-32.66	20240604	3120	18.27	20240312	5570	-33.75	20231020	3000	23.00	20231005	9.42	N	053050	500	153 억	302602	N	N	N	N
119	20240903	110436	55	60.00	KOSDAQ	N	N	N	Y	60	N	3710	80	2	2.20	2953949025	797194	58.93	3650	3750	3640	4715	2545	3630	3705.44	1.01	60128	3823	3726	3643	3546	3463	3685	3505	153	1085	500	2250	5	1	29987597	1113	19.95	1.20	12	2.66	186.00	3088.00	5570	20231020	-33.39	3000	20231005	23.67	5480	-32.30	20240604	3120	18.91	20240312	5570	-33.39	20231020	3000	23.67	20231005	9.42	N	053050	500	153 억	302602	N	N	N	N
120	20240903	100437	55	60.00	KOSDAQ	N	N	N	Y	60	N	3710	80	2	2.20	1589124410	430622	31.83	3650	3725	3640	4715	2545	3630	3690.31	1.01	86122	3823	3726	3643	3546	3463	3685	3505	153	1085	500	2250	5	1	29987597	1113	19.95	1.20	12	1.44	186.00	3088.00	5570	20231020	-33.39	3000	20231005	23.67	5480	-32.30	20240604	3120	18.91	20240312	5570	-33.39	20231020	3000	23.67	20231005	9.42	N	053050	500	153 억	302602	N	N	N	N
121	20240903	090438	55	60.00	KOSDAQ	N	N	N	Y	60	N	3675	45	2	1.24	274928290	74980	5.54	3650	3690	3640	4715	2545	3630	3666.71	1.01	19664	3823	3726	3643	3546	3463	3685	3505	153	1085	500	2250	5	1	29987597	1102	19.76	1.19	12	0.25	186.00	3088.00	5570	20231020	-34.02	3000	20231005	22.50	5480	-32.94	20240604	3120	17.79	20240312	5570	-34.02	20231020	3000	22.50	20231005	9.42	N	053050	500	153 억	302602	N	N	N	N
122	20240902	160434	55	60.00	KOSDAQ	N	N	N	Y	60	N	3630	-95	5	-2.55	4756790340	1313471	11.98	3655	3740	3560	4840	2610	3725	3621.34	0.93	23077	4185	3955	3750	3520	3315	4070	3635	153	1115	500	2300	5	1	29987597	1089	19.52	1.18	12	4.38	186.00	3088.00	5570	20231020	-34.83	3000	20231005	21.00	5480	-33.76	20240604	3120	16.35	20240312	5570	-34.83	20231020	3000	21.00	20231005	9.63	N	053050	500	153 억	277882	N	N	N	N
123	20240902	150441	55	60.00	KOSDAQ	N	N	N	Y	60	N	3620	-105	5	-2.82	4456306285	1230799	11.22	3655	3740	3560	4840	2610	3725	3620.46	0.93	5186	4185	3955	3750	3520	3315	4070	3635	153	1115	500	2300	5	1	29987597	1086	19.46	1.17	12	4.10	186.00	3088.00	5570	20231020	-35.01	3000	20231005	20.67	5480	-33.94	20240604	3120	16.03	20240312	5570	-35.01	20231020	3000	20.67	20231005	9.63	N	053050	500	153 억	277882	N	N	N	N
124	20240902	140441	55	60.00	KOSDAQ	N	N	N	Y	60	N	3585	-140	5	-3.76	2876849235	798043	7.28	3655	3680	3560	4840	2610	3725	3604.51	0.93	-8937	4185	3955	3750	3520	3315	4070	3635	153	1115	500	2300	5	1	29987597	1075	19.27	1.16	12	2.66	186.00	3088.00	5570	20231020	-35.64	3000	20231005	19.50	5480	-34.58	20240604	3120	14.90	20240312	5570	-35.64	20231020	3000	19.50	20231005	9.63	N	053050	500	153 억	277882	N	N	N	N
125	20240902	130437	55	60.00	KOSDAQ	N	N	N	Y	60	N	3585	-140	5	-3.76	2659406595	737390	6.72	3655	3680	3560	4840	2610	3725	3606.12	0.93	-26131	4185	3955	3750	3520	3315	4070	3635	153	1115	500	2300	5	1	29987597	1075	19.27	1.16	12	2.46	186.00	3088.00	5570	20231020	-35.64	3000	20231005	19.50	5480	-34.58	20240604	3120	14.90	20240312	5570	-35.64	20231020	3000	19.50	20231005	9.63	N	053050	500	153 억	277882	N	N	N	N
126	20240902	120441	55	60.00	KOSDAQ	N	N	N	Y	60	N	3580	-145	5	-3.89	2513315480	696590	6.35	3655	3680	3560	4840	2610	3725	3607.62	0.93	-27863	4185	3955	3750	3520	3315	4070	3635	153	1115	500	2300	5	1	29987597	1074	19.25	1.16	12	2.32	186.00	3088.00	5570	20231020	-35.73	3000	20231005	19.33	5480	-34.67	20240604	3120	14.74	20240312	5570	-35.73	20231020	3000	19.33	20231005	9.63	N	053050	500	153 억	277882	N	N	N	N
127	20240902	110436	55	60.00	KOSDAQ	N	N	N	Y	60	N	3570	-155	5	-4.16	2195976575	607709	5.54	3655	3680	3565	4840	2610	3725	3613.09	0.93	-23839	4185	3955	3750	3520	3315	4070	3635	153	1115	500	2300	5	1	29987597	1071	19.19	1.16	12	2.03	186.00	3088.00	5570	20231020	-35.91	3000	20231005	19.00	5480	-34.85	20240604	3120	14.42	20240312	5570	-35.91	20231020	3000	19.00	20231005	9.63	N	053050	500	153 억	277882	N	N	N	N
128	20240902	100435	55	60.00	KOSDAQ	N	N	N	Y	60	N	3615	-110	5	-2.95	1474851455	406954	3.71	3655	3680	3595	4840	2610	3725	3623.52	0.93	-5134	4185	3955	3750	3520	3315	4070	3635	153	1115	500	2300	5	1	29987597	1084	19.44	1.17	12	1.36	186.00	3088.00	5570	20231020	-35.10	3000	20231005	20.50	5480	-34.03	20240604	3120	15.87	20240312	5570	-35.10	20231020	3000	20.50	20231005	9.63	N	053050	500	153 억	277882	N	N	N	N
129	20240902	090432	55	60.00	KOSDAQ	N	N	N	Y	60	N	3615	-110	5	-2.95	570650600	156846	1.43	3655	3680	3605	4840	2610	3725	3636.92	0.93	-12088	4185	3955	3750	3520	3315	4070	3635	153	1115	500	2300	5	1	29987597	1084	19.44	1.17	12	0.52	186.00	3088.00	5570	20231020	-35.10	3000	20231005	20.50	5480	-34.03	20240604	3120	15.87	20240312	5570	-35.10	20231020	3000	20.50	20231005	9.63	N	053050	500	153 억	277882	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History