KissMeData/065150/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160609	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	-2	5	-0.81	14007240	57508	85.26	247	247	241	321	173	247	243.57	0.48	-5455	254	250	246	242	238	252	244	125	74	100	150	1	1	125282405	307	-5.83	0.89	12	0.05	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	N	065150	100	125 억	603944	N	N	N	N
3	20231031	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	244	-3	5	-1.21	13871668	56954	84.44	247	247	241	321	173	247	243.56	0.48	-5302	254	250	246	242	238	252	244	125	74	100	150	1	1	125282405	306	-5.81	0.88	12	0.05	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	N	065150	100	125 억	603944	N	N	N	N
4	20231031	140623	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	-4	5	-1.62	13600490	55844	82.79	247	247	241	321	173	247	243.54	0.48	-4789	254	250	246	242	238	252	244	125	74	100	150	1	1	125282405	304	-5.79	0.88	12	0.04	-42.00	276.00	710	20230417	-65.77	232	20231010	4.74	710	-65.77	20230417	232	4.74	20231010	710	-65.77	20230417	232	4.74	20231010	N	065150	100	125 억	603944	N	N	N	N
5	20231031	130619	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	-5	5	-2.02	13303638	54617	80.97	247	247	241	321	173	247	243.58	0.48	-4787	254	250	246	242	238	252	244	125	74	100	150	1	1	125282405	303	-5.76	0.88	12	0.04	-42.00	276.00	710	20230417	-65.92	232	20231010	4.31	710	-65.92	20230417	232	4.31	20231010	710	-65.92	20230417	232	4.31	20231010	N	065150	100	125 억	603944	N	N	N	N
6	20231031	120614	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	-6	5	-2.43	11247860	46121	68.38	247	247	241	321	173	247	243.88	0.48	-3554	254	250	246	242	238	252	244	125	74	100	150	1	1	125282405	302	-5.74	0.87	12	0.04	-42.00	276.00	710	20230417	-66.06	232	20231010	3.88	710	-66.06	20230417	232	3.88	20231010	710	-66.06	20230417	232	3.88	20231010	N	065150	100	125 억	603944	N	N	N	N
7	20231031	110632	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	-2	5	-0.81	8635643	35340	52.39	247	247	242	321	173	247	244.36	0.48	-3500	254	250	246	242	238	252	244	125	74	100	150	1	1	125282405	307	-5.83	0.89	12	0.03	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	N	065150	100	125 억	603944	N	N	N	N
8	20231031	100621	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	-2	5	-0.81	6063244	24800	36.77	247	247	242	321	173	247	244.49	0.48	-3500	254	250	246	242	238	252	244	125	74	100	150	1	1	125282405	307	-5.83	0.89	12	0.02	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	N	065150	100	125 억	603944	N	N	N	N
9	20231031	090619	57	100.00	KOSDAQ		유통	N	N	N	N	N	247	0	3	0.00	4702957	19262	28.56	247	247	242	321	173	247	244.16	0.48	-305	254	250	246	242	238	252	244	125	74	100	150	1	1	125282405	309	-5.88	0.89	12	0.02	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	N	065150	100	125 억	603944	N	N	N	N
10	20231030	160610	57	100.00	KOSDAQ		유통	N	N	N	N	N	247	2	2	0.82	16144294	66142	50.67	245	250	242	318	172	245	244.04	0.48	7548	261	253	248	240	235	250	237	125	73	100	150	1	1	125282405	309	-5.88	0.89	12	0.05	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	N	065150	100	125 억	596396	N	N	N	N
11	20231030	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	247	2	2	0.82	15572829	63813	48.88	245	250	242	318	172	245	244.04	0.48	7548	261	253	248	240	235	250	237	125	73	100	150	1	1	125282405	309	-5.88	0.89	12	0.05	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	N	065150	100	125 억	596396	N	N	N	N
12	20231030	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	1	2	0.41	14962338	61316	46.97	245	250	242	318	172	245	244.02	0.48	7414	261	253	248	240	235	250	237	125	73	100	150	1	1	125282405	308	-5.86	0.89	12	0.05	-42.00	276.00	710	20230417	-65.35	232	20231010	6.03	710	-65.35	20230417	232	6.03	20231010	710	-65.35	20230417	232	6.03	20231010	N	065150	100	125 억	596396	N	N	N	N
13	20231030	130557	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	1	2	0.41	13966672	57240	43.85	245	250	242	318	172	245	244.00	0.48	6776	261	253	248	240	235	250	237	125	73	100	150	1	1	125282405	308	-5.86	0.89	12	0.05	-42.00	276.00	710	20230417	-65.35	232	20231010	6.03	710	-65.35	20230417	232	6.03	20231010	710	-65.35	20230417	232	6.03	20231010	N	065150	100	125 억	596396	N	N	N	N
14	20231030	120553	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	1	2	0.41	9274690	37971	29.09	245	250	243	318	172	245	244.26	0.48	-843	261	253	248	240	235	250	237	125	73	100	150	1	1	125282405	308	-5.86	0.89	12	0.03	-42.00	276.00	710	20230417	-65.35	232	20231010	6.03	710	-65.35	20230417	232	6.03	20231010	710	-65.35	20230417	232	6.03	20231010	N	065150	100	125 억	596396	N	N	N	N
15	20231030	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	1	2	0.41	6564123	26843	20.56	245	250	243	318	172	245	244.54	0.48	-851	261	253	248	240	235	250	237	125	73	100	150	1	1	125282405	308	-5.86	0.89	12	0.02	-42.00	276.00	710	20230417	-65.35	232	20231010	6.03	710	-65.35	20230417	232	6.03	20231010	710	-65.35	20230417	232	6.03	20231010	N	065150	100	125 억	596396	N	N	N	N
16	20231030	100554	57	100.00	KOSDAQ		유통	N	N	N	N	N	247	2	2	0.82	4007127	16339	12.52	245	250	243	318	172	245	245.25	0.48	-838	261	253	248	240	235	250	237	125	73	100	150	1	1	125282405	309	-5.88	0.89	12	0.01	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	N	065150	100	125 억	596396	N	N	N	N
17	20231030	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	249	4	2	1.63	80526	327	0.25	245	249	245	318	172	245	246.26	0.48	-75	261	253	248	240	235	250	237	125	73	100	150	1	1	125282405	312	-5.93	0.90	12	0.00	-42.00	276.00	710	20230417	-64.93	232	20231010	7.33	710	-64.93	20230417	232	7.33	20231010	710	-64.93	20230417	232	7.33	20231010	N	065150	100	125 억	596396	N	N	N	N
18	20231027	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	-10	5	-3.92	32047952	129539	99.24	253	256	243	331	179	255	247.43	0.47	4201	267	260	253	246	239	264	250	125	76	100	150	1	1	125282405	307	-5.83	0.89	12	0.10	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	N	065150	100	125 억	592195	N	N	N	N
19	20231027	150552	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	-7	5	-2.75	22718148	91577	70.16	253	256	243	331	179	255	248.08	0.47	6043	267	260	253	246	239	264	250	125	76	100	150	1	1	125282405	311	-5.90	0.90	12	0.07	-42.00	276.00	710	20230417	-65.07	232	20231010	6.90	710	-65.07	20230417	232	6.90	20231010	710	-65.07	20230417	232	6.90	20231010	N	065150	100	125 억	592195	N	N	N	N
20	20231027	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	247	-8	5	-3.14	20278977	81746	62.63	253	256	243	331	179	255	248.07	0.47	6622	267	260	253	246	239	264	250	125	76	100	150	1	1	125282405	309	-5.88	0.89	12	0.07	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	N	065150	100	125 억	592195	N	N	N	N
21	20231027	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	-7	5	-2.75	18311528	73756	56.51	253	256	243	331	179	255	248.27	0.47	6944	267	260	253	246	239	264	250	125	76	100	150	1	1	125282405	311	-5.90	0.90	12	0.06	-42.00	276.00	710	20230417	-65.07	232	20231010	6.90	710	-65.07	20230417	232	6.90	20231010	710	-65.07	20230417	232	6.90	20231010	N	065150	100	125 억	592195	N	N	N	N
22	20231027	120553	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-5	5	-1.96	17838068	71838	55.04	253	256	243	331	179	255	248.31	0.47	7265	267	260	253	246	239	264	250	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.06	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	N	065150	100	125 억	592195	N	N	N	N
23	20231027	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	-7	5	-2.75	12287569	49457	37.89	253	256	243	331	179	255	248.45	0.47	-2883	267	260	253	246	239	264	250	125	76	100	150	1	1	125282405	311	-5.90	0.90	12	0.04	-42.00	276.00	710	20230417	-65.07	232	20231010	6.90	710	-65.07	20230417	232	6.90	20231010	710	-65.07	20230417	232	6.90	20231010	N	065150	100	125 억	592195	N	N	N	N
24	20231027	100551	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-5	5	-1.96	7527261	30211	23.15	253	256	244	331	179	255	249.16	0.47	-3556	267	260	253	246	239	264	250	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.02	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	N	065150	100	125 억	592195	N	N	N	N
25	20231027	090548	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	0	3	0.00	647814	2545	1.95	253	256	253	331	179	255	254.54	0.47	-504	267	260	253	246	239	264	250	125	76	100	150	1	1	125282405	319	-6.07	0.92	12	0.00	-42.00	276.00	710	20230417	-64.08	232	20231010	9.91	710	-64.08	20230417	232	9.91	20231010	710	-64.08	20230417	232	9.91	20231010	N	065150	100	125 억	592195	N	N	N	N
26	20231026	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	-6	5	-2.30	32815700	129502	155.70	246	260	246	339	183	261	253.40	0.47	8088	265	262	258	255	251	264	257	125	78	100	160	1	1	125282405	319	-6.07	0.92	12	0.10	-42.00	276.00	710	20230417	-64.08	232	20231010	9.91	710	-64.08	20230417	232	9.91	20231010	710	-64.08	20230417	232	9.91	20231010	N	065150	100	125 억	584107	N	N	N	N
27	20231026	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	-6	5	-2.30	32431774	127997	153.89	246	260	246	339	183	261	253.38	0.47	8237	265	262	258	255	251	264	257	125	78	100	160	1	1	125282405	319	-6.07	0.92	12	0.10	-42.00	276.00	710	20230417	-64.08	232	20231010	9.91	710	-64.08	20230417	232	9.91	20231010	710	-64.08	20230417	232	9.91	20231010	N	065150	100	125 억	584107	N	N	N	N
28	20231026	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	-4	5	-1.53	28160458	111185	133.67	246	260	246	339	183	261	253.28	0.47	8369	265	262	258	255	251	264	257	125	78	100	160	1	1	125282405	322	-6.12	0.93	12	0.09	-42.00	276.00	710	20230417	-63.80	232	20231010	10.78	710	-63.80	20230417	232	10.78	20231010	710	-63.80	20230417	232	10.78	20231010	N	065150	100	125 억	584107	N	N	N	N
29	20231026	130542	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	-4	5	-1.53	28005393	110580	132.95	246	260	246	339	183	261	253.26	0.47	8369	265	262	258	255	251	264	257	125	78	100	160	1	1	125282405	322	-6.12	0.93	12	0.09	-42.00	276.00	710	20230417	-63.80	232	20231010	10.78	710	-63.80	20230417	232	10.78	20231010	710	-63.80	20230417	232	10.78	20231010	N	065150	100	125 억	584107	N	N	N	N
30	20231026	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	-4	5	-1.53	24641149	97369	117.06	246	260	246	339	183	261	253.07	0.47	8369	265	262	258	255	251	264	257	125	78	100	160	1	1	125282405	322	-6.12	0.93	12	0.08	-42.00	276.00	710	20230417	-63.80	232	20231010	10.78	710	-63.80	20230417	232	10.78	20231010	710	-63.80	20230417	232	10.78	20231010	N	065150	100	125 억	584107	N	N	N	N
31	20231026	110548	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	-4	5	-1.53	14464936	57728	69.40	246	260	246	339	183	261	250.57	0.47	8539	265	262	258	255	251	264	257	125	78	100	160	1	1	125282405	322	-6.12	0.93	12	0.05	-42.00	276.00	710	20230417	-63.80	232	20231010	10.78	710	-63.80	20230417	232	10.78	20231010	710	-63.80	20230417	232	10.78	20231010	N	065150	100	125 억	584107	N	N	N	N
32	20231026	100546	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	-6	5	-2.30	14304084	57099	68.65	246	260	246	339	183	261	250.51	0.47	8539	265	262	258	255	251	264	257	125	78	100	160	1	1	125282405	319	-6.07	0.92	12	0.05	-42.00	276.00	710	20230417	-64.08	232	20231010	9.91	710	-64.08	20230417	232	9.91	20231010	710	-64.08	20230417	232	9.91	20231010	N	065150	100	125 억	584107	N	N	N	N
33	20231026	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	-3	5	-1.15	7243274	29415	35.36	246	258	246	339	183	261	246.24	0.47	12762	265	262	258	255	251	264	257	125	78	100	160	1	1	125282405	323	-6.14	0.93	12	0.02	-42.00	276.00	710	20230417	-63.66	232	20231010	11.21	710	-63.66	20230417	232	11.21	20231010	710	-63.66	20230417	232	11.21	20231010	N	065150	100	125 억	584107	N	N	N	N
34	20231025	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	261	8	2	3.16	20988012	81865	81.86	259	261	254	328	178	253	256.37	0.45	19876	260	256	249	245	238	258	247	125	75	100	150	1	1	125282405	327	-6.21	0.95	12	0.07	-42.00	276.00	710	20230417	-63.24	232	20231010	12.50	710	-63.24	20230417	232	12.50	20231010	710	-63.24	20230417	232	12.50	20231010	N	065150	100	125 억	564231	N	N	N	N
35	20231025	150545	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	2	2	0.79	15196631	59509	59.51	259	260	254	328	178	253	255.37	0.45	20691	260	256	249	245	238	258	247	125	75	100	150	1	1	125282405	319	-6.07	0.92	12	0.05	-42.00	276.00	710	20230417	-64.08	232	20231010	9.91	710	-64.08	20230417	232	9.91	20231010	710	-64.08	20230417	232	9.91	20231010	N	065150	100	125 억	564231	N	N	N	N
36	20231025	140543	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	5	2	1.98	11565857	45279	45.28	259	260	254	328	178	253	255.44	0.45	12210	260	256	249	245	238	258	247	125	75	100	150	1	1	125282405	323	-6.14	0.93	12	0.04	-42.00	276.00	710	20230417	-63.66	232	20231010	11.21	710	-63.66	20230417	232	11.21	20231010	710	-63.66	20230417	232	11.21	20231010	N	065150	100	125 억	564231	N	N	N	N
37	20231025	130542	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	3	2	1.19	9310474	36465	36.46	259	260	254	328	178	253	255.33	0.45	9760	260	256	249	245	238	258	247	125	75	100	150	1	1	125282405	321	-6.10	0.93	12	0.03	-42.00	276.00	710	20230417	-63.94	232	20231010	10.34	710	-63.94	20230417	232	10.34	20231010	710	-63.94	20230417	232	10.34	20231010	N	065150	100	125 억	564231	N	N	N	N
38	20231025	120543	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	5	2	1.98	8577006	33603	33.60	259	260	254	328	178	253	255.25	0.45	8824	260	256	249	245	238	258	247	125	75	100	150	1	1	125282405	323	-6.14	0.93	12	0.03	-42.00	276.00	710	20230417	-63.66	232	20231010	11.21	710	-63.66	20230417	232	11.21	20231010	710	-63.66	20230417	232	11.21	20231010	N	065150	100	125 억	564231	N	N	N	N
39	20231025	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	4	2	1.58	8314859	32583	32.58	259	260	254	328	178	253	255.19	0.45	8922	260	256	249	245	238	258	247	125	75	100	150	1	1	125282405	322	-6.12	0.93	12	0.03	-42.00	276.00	710	20230417	-63.80	232	20231010	10.78	710	-63.80	20230417	232	10.78	20231010	710	-63.80	20230417	232	10.78	20231010	N	065150	100	125 억	564231	N	N	N	N
40	20231025	100543	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	1	2	0.40	1873397	7250	7.25	259	260	254	328	178	253	258.40	0.45	-2884	260	256	249	245	238	258	247	125	75	100	150	1	1	125282405	318	-6.05	0.92	12	0.01	-42.00	276.00	710	20230417	-64.23	232	20231010	9.48	710	-64.23	20230417	232	9.48	20231010	710	-64.23	20230417	232	9.48	20231010	N	065150	100	125 억	564231	N	N	N	N
41	20231025	090540	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	5	2	1.98	146811	567	0.57	259	259	254	328	178	253	258.93	0.45	-37	260	256	249	245	238	258	247	125	75	100	150	1	1	125282405	323	-6.14	0.93	12	0.00	-42.00	276.00	710	20230417	-63.66	232	20231010	11.21	710	-63.66	20230417	232	11.21	20231010	710	-63.66	20230417	232	11.21	20231010	N	065150	100	125 억	564231	N	N	N	N
42	20231024	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	6	2	2.43	24189234	97807	105.84	247	253	242	321	173	247	247.31	0.44	11502	257	251	248	242	239	250	241	125	74	100	150	1	1	125282405	317	-6.02	0.92	12	0.08	-42.00	276.00	710	20230417	-64.37	232	20231010	9.05	710	-64.37	20230417	232	9.05	20231010	710	-64.37	20230417	232	9.05	20231010	N	065150	100	125 억	552729	N	N	N	N
43	20231024	150540	57	100.00	KOSDAQ		유통	N	N	N	N	N	252	5	2	2.02	22887127	92641	100.25	247	253	242	321	173	247	247.05	0.44	6707	257	251	248	242	239	250	241	125	74	100	150	1	1	125282405	316	-6.00	0.91	12	0.07	-42.00	276.00	710	20230417	-64.51	232	20231010	8.62	710	-64.51	20230417	232	8.62	20231010	710	-64.51	20230417	232	8.62	20231010	N	065150	100	125 억	552729	N	N	N	N
44	20231024	140528	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	3	2	1.21	20874830	84595	91.54	247	253	242	321	173	247	246.76	0.44	137	257	251	248	242	239	250	241	125	74	100	150	1	1	125282405	313	-5.95	0.91	12	0.07	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	N	065150	100	125 억	552729	N	N	N	N
45	20231024	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	3	2	1.21	20651580	83702	90.58	247	253	242	321	173	247	246.73	0.44	137	257	251	248	242	239	250	241	125	74	100	150	1	1	125282405	313	-5.95	0.91	12	0.07	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	N	065150	100	125 억	552729	N	N	N	N
46	20231024	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	244	-3	5	-1.21	19018690	77051	83.38	247	253	242	321	173	247	246.83	0.44	573	257	251	248	242	239	250	241	125	74	100	150	1	1	125282405	306	-5.81	0.88	12	0.06	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	N	065150	100	125 억	552729	N	N	N	N
47	20231024	110536	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	-2	5	-0.81	17789625	72029	77.94	247	253	242	321	173	247	246.98	0.44	-16	257	251	248	242	239	250	241	125	74	100	150	1	1	125282405	307	-5.83	0.89	12	0.06	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	N	065150	100	125 억	552729	N	N	N	N
48	20231024	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	4	2	1.62	12398924	50023	54.13	247	253	247	321	173	247	247.86	0.44	5608	257	251	248	242	239	250	241	125	74	100	150	1	1	125282405	314	-5.98	0.91	12	0.04	-42.00	276.00	710	20230417	-64.65	232	20231010	8.19	710	-64.65	20230417	232	8.19	20231010	710	-64.65	20230417	232	8.19	20231010	N	065150	100	125 억	552729	N	N	N	N
49	20231024	090535	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	1	2	0.40	5390154	21795	23.58	247	252	247	321	173	247	247.31	0.44	14199	257	251	248	242	239	250	241	125	74	100	150	1	1	125282405	311	-5.90	0.90	12	0.02	-42.00	276.00	710	20230417	-65.07	232	20231010	6.90	710	-65.07	20230417	232	6.90	20231010	710	-65.07	20230417	232	6.90	20231010	N	065150	100	125 억	552729	N	N	N	N
50	20231023	160527	57	100.00	KOSDAQ		유통	N	N	N	N	N	247	-8	5	-3.14	23050242	92357	76.98	251	254	245	331	179	255	249.58	0.45	-8136	260	257	253	250	246	255	248	125	76	100	150	1	1	125282405	309	-5.88	0.89	12	0.07	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	N	065150	100	125 억	560865	N	N	N	N
51	20231023	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-5	5	-1.96	17334057	69371	57.82	251	254	245	331	179	255	249.87	0.45	-8136	260	257	253	250	246	255	248	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.06	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	N	065150	100	125 억	560865	N	N	N	N
52	20231023	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	249	-6	5	-2.35	14763011	59046	49.21	251	254	245	331	179	255	250.03	0.45	-8125	260	257	253	250	246	255	248	125	76	100	150	1	1	125282405	312	-5.93	0.90	12	0.05	-42.00	276.00	710	20230417	-64.93	232	20231010	7.33	710	-64.93	20230417	232	7.33	20231010	710	-64.93	20230417	232	7.33	20231010	N	065150	100	125 억	560865	N	N	N	N
53	20231023	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-4	5	-1.57	13142941	52564	43.81	251	254	245	331	179	255	250.04	0.45	-7220	260	257	253	250	246	255	248	125	76	100	150	1	1	125282405	314	-5.98	0.91	12	0.04	-42.00	276.00	710	20230417	-64.65	232	20231010	8.19	710	-64.65	20230417	232	8.19	20231010	710	-64.65	20230417	232	8.19	20231010	N	065150	100	125 억	560865	N	N	N	N
54	20231023	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	-1	5	-0.39	12110404	48462	40.39	251	254	245	331	179	255	249.89	0.45	-7220	260	257	253	250	246	255	248	125	76	100	150	1	1	125282405	318	-6.05	0.92	12	0.04	-42.00	276.00	710	20230417	-64.23	232	20231010	9.48	710	-64.23	20230417	232	9.48	20231010	710	-64.23	20230417	232	9.48	20231010	N	065150	100	125 억	560865	N	N	N	N
55	20231023	110526	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-2	5	-0.78	8898956	35620	29.69	251	253	245	331	179	255	249.83	0.45	-11317	260	257	253	250	246	255	248	125	76	100	150	1	1	125282405	317	-6.02	0.92	12	0.03	-42.00	276.00	710	20230417	-64.37	232	20231010	9.05	710	-64.37	20230417	232	9.05	20231010	710	-64.37	20230417	232	9.05	20231010	N	065150	100	125 억	560865	N	N	N	N
56	20231023	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-5	5	-1.96	8106720	32473	27.07	251	253	245	331	179	255	249.64	0.45	-11431	260	257	253	250	246	255	248	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.03	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	N	065150	100	125 억	560865	N	N	N	N
57	20231023	090533	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	-7	5	-2.75	2769109	11201	9.34	251	251	245	331	179	255	247.22	0.45	202	260	257	253	250	246	255	248	125	76	100	150	1	1	125282405	311	-5.90	0.90	12	0.01	-42.00	276.00	710	20230417	-65.07	232	20231010	6.90	710	-65.07	20230417	232	6.90	20231010	710	-65.07	20230417	232	6.90	20231010	N	065150	100	125 억	560865	N	N	N	N
58	20231020	160526	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	-1	5	-0.39	30106431	119840	63.97	256	256	249	332	180	256	251.22	0.44	7413	264	260	256	252	248	258	250	125	76	100	150	1	1	125282405	319	-6.07	0.92	12	0.10	-42.00	276.00	710	20230417	-64.08	232	20231010	9.91	710	-64.08	20230417	232	9.91	20231010	710	-64.08	20230417	232	9.91	20231010	N	065150	100	125 억	553452	N	N	N	N
59	20231020	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	-2	5	-0.78	28908008	115131	61.46	256	256	249	332	180	256	251.09	0.44	7413	264	260	256	252	248	258	250	125	76	100	150	1	1	125282405	318	-6.05	0.92	12	0.09	-42.00	276.00	710	20230417	-64.23	232	20231010	9.48	710	-64.23	20230417	232	9.48	20231010	710	-64.23	20230417	232	9.48	20231010	N	065150	100	125 억	553452	N	N	N	N
60	20231020	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-5	5	-1.95	21399115	85313	45.54	256	256	249	332	180	256	250.83	0.44	-1792	264	260	256	252	248	258	250	125	76	100	150	1	1	125282405	314	-5.98	0.91	12	0.07	-42.00	276.00	710	20230417	-64.65	232	20231010	8.19	710	-64.65	20230417	232	8.19	20231010	710	-64.65	20230417	232	8.19	20231010	N	065150	100	125 억	553452	N	N	N	N
61	20231020	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-6	5	-2.34	15357287	61190	32.66	256	256	249	332	180	256	250.98	0.44	-2004	264	260	256	252	248	258	250	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.05	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	N	065150	100	125 억	553452	N	N	N	N
62	20231020	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-6	5	-2.34	13457330	53634	28.63	256	256	249	332	180	256	250.91	0.44	-7210	264	260	256	252	248	258	250	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.04	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	N	065150	100	125 억	553452	N	N	N	N
63	20231020	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-3	5	-1.17	7594740	30241	16.14	256	256	249	332	180	256	251.14	0.44	-7864	264	260	256	252	248	258	250	125	76	100	150	1	1	125282405	317	-6.02	0.92	12	0.02	-42.00	276.00	710	20230417	-64.37	232	20231010	9.05	710	-64.37	20230417	232	9.05	20231010	710	-64.37	20230417	232	9.05	20231010	N	065150	100	125 억	553452	N	N	N	N
64	20231020	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-5	5	-1.95	6944411	27656	14.76	256	256	249	332	180	256	251.10	0.44	-8488	264	260	256	252	248	258	250	125	76	100	150	1	1	125282405	314	-5.98	0.91	12	0.02	-42.00	276.00	710	20230417	-64.65	232	20231010	8.19	710	-64.65	20230417	232	8.19	20231010	710	-64.65	20230417	232	8.19	20231010	N	065150	100	125 억	553452	N	N	N	N
65	20231020	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	-2	5	-0.78	1800858	7143	3.81	256	256	252	332	180	256	252.12	0.44	128	264	260	256	252	248	258	250	125	76	100	150	1	1	125282405	318	-6.05	0.92	12	0.01	-42.00	276.00	710	20230417	-64.23	232	20231010	9.48	710	-64.23	20230417	232	9.48	20231010	710	-64.23	20230417	232	9.48	20231010	N	065150	100	125 억	553452	N	N	N	N
66	20231019	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	-4	5	-1.54	47018919	184817	90.48	258	260	252	338	182	260	254.41	0.44	-3597	284	272	263	251	242	267	246	125	78	100	160	1	1	125282405	321	-6.10	0.93	12	0.15	-42.00	276.00	710	20230417	-63.94	232	20231010	10.34	710	-63.94	20230417	232	10.34	20231010	710	-63.94	20230417	232	10.34	20231010	N	065150	100	125 억	557049	N	N	N	N
67	20231019	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	-6	5	-2.31	43037330	169215	82.84	258	260	252	338	182	260	254.34	0.44	-3597	284	272	263	251	242	267	246	125	78	100	160	1	1	125282405	318	-6.05	0.92	12	0.14	-42.00	276.00	710	20230417	-64.23	232	20231010	9.48	710	-64.23	20230417	232	9.48	20231010	710	-64.23	20230417	232	9.48	20231010	N	065150	100	125 억	557049	N	N	N	N
68	20231019	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	-4	5	-1.54	38708588	152141	74.48	258	260	252	338	182	260	254.43	0.44	-2880	284	272	263	251	242	267	246	125	78	100	160	1	1	125282405	321	-6.10	0.93	12	0.12	-42.00	276.00	710	20230417	-63.94	232	20231010	10.34	710	-63.94	20230417	232	10.34	20231010	710	-63.94	20230417	232	10.34	20231010	N	065150	100	125 억	557049	N	N	N	N
69	20231019	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-7	5	-2.69	33938270	133291	65.25	258	260	252	338	182	260	254.62	0.44	66	284	272	263	251	242	267	246	125	78	100	160	1	1	125282405	317	-6.02	0.92	12	0.11	-42.00	276.00	710	20230417	-64.37	232	20231010	9.05	710	-64.37	20230417	232	9.05	20231010	710	-64.37	20230417	232	9.05	20231010	N	065150	100	125 억	557049	N	N	N	N
70	20231019	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	-7	5	-2.69	32094444	126016	61.69	258	260	252	338	182	260	254.69	0.44	149	284	272	263	251	242	267	246	125	78	100	160	1	1	125282405	317	-6.02	0.92	12	0.10	-42.00	276.00	710	20230417	-64.37	232	20231010	9.05	710	-64.37	20230417	232	9.05	20231010	710	-64.37	20230417	232	9.05	20231010	N	065150	100	125 억	557049	N	N	N	N
71	20231019	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	-6	5	-2.31	25694282	100741	49.32	258	260	253	338	182	260	255.05	0.44	1792	284	272	263	251	242	267	246	125	78	100	160	1	1	125282405	318	-6.05	0.92	12	0.08	-42.00	276.00	710	20230417	-64.23	232	20231010	9.48	710	-64.23	20230417	232	9.48	20231010	710	-64.23	20230417	232	9.48	20231010	N	065150	100	125 억	557049	N	N	N	N
72	20231019	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	-4	5	-1.54	19118712	74956	36.69	258	260	253	338	182	260	255.07	0.44	2284	284	272	263	251	242	267	246	125	78	100	160	1	1	125282405	321	-6.10	0.93	12	0.06	-42.00	276.00	710	20230417	-63.94	232	20231010	10.34	710	-63.94	20230417	232	10.34	20231010	710	-63.94	20230417	232	10.34	20231010	N	065150	100	125 억	557049	N	N	N	N
73	20231019	090521	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	-3	5	-1.15	634504	2484	1.22	258	258	253	338	182	260	255.44	0.44	-1629	284	272	263	251	242	267	246	125	78	100	160	1	1	125282405	322	-6.12	0.93	12	0.00	-42.00	276.00	710	20230417	-63.80	232	20231010	10.78	710	-63.80	20230417	232	10.78	20231010	710	-63.80	20230417	232	10.78	20231010	N	065150	100	125 억	557049	N	N	N	N
74	20231018	160524	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	-11	5	-4.06	53061742	201434	317.82	275	275	254	352	190	271	263.42	0.48	-49961	279	274	267	262	255	277	265	125	81	100	160	1	1	125282405	326	-6.19	0.94	12	0.16	-42.00	276.00	710	20230417	-63.38	232	20231010	12.07	710	-63.38	20230417	232	12.07	20231010	710	-63.38	20230417	232	12.07	20231010	N	065150	100	125 억	606956	N	N	N	N
75	20231018	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	-11	5	-4.06	51155069	194078	306.22	275	275	254	352	190	271	263.58	0.48	-49812	279	274	267	262	255	277	265	125	81	100	160	1	1	125282405	326	-6.19	0.94	12	0.15	-42.00	276.00	710	20230417	-63.38	232	20231010	12.07	710	-63.38	20230417	232	12.07	20231010	710	-63.38	20230417	232	12.07	20231010	N	065150	100	125 억	606956	N	N	N	N
76	20231018	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-8	5	-2.95	35378214	133442	210.55	275	275	262	352	190	271	265.12	0.48	-26639	279	274	267	262	255	277	265	125	81	100	160	1	1	125282405	329	-6.26	0.95	12	0.11	-42.00	276.00	710	20230417	-62.96	232	20231010	13.36	710	-62.96	20230417	232	13.36	20231010	710	-62.96	20230417	232	13.36	20231010	N	065150	100	125 억	606956	N	N	N	N
77	20231018	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	-6	5	-2.21	22990691	86464	136.42	275	275	263	352	190	271	265.90	0.48	-13170	279	274	267	262	255	277	265	125	81	100	160	1	1	125282405	332	-6.31	0.96	12	0.07	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	606956	N	N	N	N
78	20231018	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	-1	5	-0.37	16957025	63702	100.51	275	275	263	352	190	271	266.19	0.48	-13164	279	274	267	262	255	277	265	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.05	-42.00	276.00	710	20230417	-61.97	232	20231010	16.38	710	-61.97	20230417	232	16.38	20231010	710	-61.97	20230417	232	16.38	20231010	N	065150	100	125 억	606956	N	N	N	N
79	20231018	110514	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	-6	5	-2.21	12637441	47412	74.81	275	275	263	352	190	271	266.55	0.48	-13112	279	274	267	262	255	277	265	125	81	100	160	1	1	125282405	332	-6.31	0.96	12	0.04	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	606956	N	N	N	N
80	20231018	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	268	-3	5	-1.11	4711584	17523	27.65	275	275	266	352	190	271	268.88	0.48	2	279	274	267	262	255	277	265	125	81	100	160	1	1	125282405	336	-6.38	0.97	12	0.01	-42.00	276.00	710	20230417	-62.25	232	20231010	15.52	710	-62.25	20230417	232	15.52	20231010	710	-62.25	20230417	232	15.52	20231010	N	065150	100	125 억	606956	N	N	N	N
81	20231018	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	271	0	3	0.00	1241928	4588	7.24	275	275	268	352	190	271	270.69	0.48	-1479	279	274	267	262	255	277	265	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.00	-42.00	276.00	710	20230417	-61.83	232	20231010	16.81	710	-61.83	20230417	232	16.81	20231010	710	-61.83	20230417	232	16.81	20231010	N	065150	100	125 억	606956	N	N	N	N
82	20231017	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	271	3	2	1.12	16300375	61002	29.14	266	272	260	348	188	268	267.21	0.48	-685	274	271	266	263	258	268	260	125	80	100	160	1	1	125282405	340	-6.45	0.98	12	0.05	-42.00	276.00	710	20230417	-61.83	232	20231010	16.81	710	-61.83	20230417	232	16.81	20231010	710	-61.83	20230417	232	16.81	20231010	N	065150	100	125 억	607517	N	N	N	N
83	20231017	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	271	3	2	1.12	16122678	60345	28.83	266	272	260	348	188	268	267.18	0.48	-634	274	271	266	263	258	268	260	125	80	100	160	1	1	125282405	340	-6.45	0.98	12	0.05	-42.00	276.00	710	20230417	-61.83	232	20231010	16.81	710	-61.83	20230417	232	16.81	20231010	710	-61.83	20230417	232	16.81	20231010	N	065150	100	125 억	607517	N	N	N	N
84	20231017	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	1	2	0.37	12360840	46389	22.16	266	272	260	348	188	268	266.46	0.48	-611	274	271	266	263	258	268	260	125	80	100	160	1	1	125282405	337	-6.40	0.97	12	0.04	-42.00	276.00	710	20230417	-62.11	232	20231010	15.95	710	-62.11	20230417	232	15.95	20231010	710	-62.11	20230417	232	15.95	20231010	N	065150	100	125 억	607517	N	N	N	N
85	20231017	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	-2	5	-0.75	10831119	40666	19.43	266	272	260	348	188	268	266.34	0.48	330	274	271	266	263	258	268	260	125	80	100	160	1	1	125282405	333	-6.33	0.96	12	0.03	-42.00	276.00	710	20230417	-62.54	232	20231010	14.66	710	-62.54	20230417	232	14.66	20231010	710	-62.54	20230417	232	14.66	20231010	N	065150	100	125 억	607517	N	N	N	N
86	20231017	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	268	0	3	0.00	8717790	32720	15.63	266	272	260	348	188	268	266.44	0.48	533	274	271	266	263	258	268	260	125	80	100	160	1	1	125282405	336	-6.38	0.97	12	0.03	-42.00	276.00	710	20230417	-62.25	232	20231010	15.52	710	-62.25	20230417	232	15.52	20231010	710	-62.25	20230417	232	15.52	20231010	N	065150	100	125 억	607517	N	N	N	N
87	20231017	110511	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	-1	5	-0.37	8107726	30454	14.55	266	272	260	348	188	268	266.23	0.48	633	274	271	266	263	258	268	260	125	80	100	160	1	1	125282405	335	-6.36	0.97	12	0.02	-42.00	276.00	710	20230417	-62.39	232	20231010	15.09	710	-62.39	20230417	232	15.09	20231010	710	-62.39	20230417	232	15.09	20231010	N	065150	100	125 억	607517	N	N	N	N
88	20231017	100509	57	100.00	KOSDAQ		유통	N	N	N	N	N	270	2	2	0.75	4949065	18627	8.90	266	272	260	348	188	268	265.69	0.48	1680	274	271	266	263	258	268	260	125	80	100	160	1	1	125282405	338	-6.43	0.98	12	0.01	-42.00	276.00	710	20230417	-61.97	232	20231010	16.38	710	-61.97	20230417	232	16.38	20231010	710	-61.97	20230417	232	16.38	20231010	N	065150	100	125 억	607517	N	N	N	N
89	20231017	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	-5	5	-1.87	1832728	6999	3.34	266	266	260	348	188	268	261.86	0.48	2934	274	271	266	263	258	268	260	125	80	100	160	1	1	125282405	329	-6.26	0.95	12	0.01	-42.00	276.00	710	20230417	-62.96	232	20231010	13.36	710	-62.96	20230417	232	13.36	20231010	710	-62.96	20230417	232	13.36	20231010	N	065150	100	125 억	607517	N	N	N	N
90	20231016	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	268	-1	5	-0.37	54913595	209246	218.78	269	269	261	349	189	269	262.44	0.50	-21155	277	273	270	266	263	271	264	125	80	100	160	1	1	125282405	336	-6.38	0.97	12	0.17	-42.00	276.00	710	20230417	-62.25	232	20231010	15.52	710	-62.25	20230417	232	15.52	20231010	710	-62.25	20230417	232	15.52	20231010	N	065150	100	125 억	628214	N	N	N	N
91	20231016	150512	57	100.00	KOSDAQ		유통	N	N	N	N	N	264	-5	5	-1.86	53687786	204657	213.98	269	269	261	349	189	269	262.33	0.50	-20662	277	273	270	266	263	271	264	125	80	100	160	1	1	125282405	331	-6.29	0.96	12	0.16	-42.00	276.00	710	20230417	-62.82	232	20231010	13.79	710	-62.82	20230417	232	13.79	20231010	710	-62.82	20230417	232	13.79	20231010	N	065150	100	125 억	628214	N	N	N	N
92	20231016	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	-2	5	-0.74	52132971	198762	207.82	269	269	261	349	189	269	262.29	0.50	-21266	277	273	270	266	263	271	264	125	80	100	160	1	1	125282405	335	-6.36	0.97	12	0.16	-42.00	276.00	710	20230417	-62.39	232	20231010	15.09	710	-62.39	20230417	232	15.09	20231010	710	-62.39	20230417	232	15.09	20231010	N	065150	100	125 억	628214	N	N	N	N
93	20231016	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	-4	5	-1.49	50753097	193557	202.38	269	269	261	349	189	269	262.21	0.50	-22164	277	273	270	266	263	271	264	125	80	100	160	1	1	125282405	332	-6.31	0.96	12	0.15	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	628214	N	N	N	N
94	20231016	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	262	-7	5	-2.60	24939981	94748	99.07	269	269	261	349	189	269	263.22	0.50	-20909	277	273	270	266	263	271	264	125	80	100	160	1	1	125282405	328	-6.24	0.95	12	0.08	-42.00	276.00	710	20230417	-63.10	232	20231010	12.93	710	-63.10	20230417	232	12.93	20231010	710	-63.10	20230417	232	12.93	20231010	N	065150	100	125 억	628214	N	N	N	N
95	20231016	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	-3	5	-1.12	5846751	22077	23.08	269	269	262	349	189	269	264.83	0.50	573	277	273	270	266	263	271	264	125	80	100	160	1	1	125282405	333	-6.33	0.96	12	0.02	-42.00	276.00	710	20230417	-62.54	232	20231010	14.66	710	-62.54	20230417	232	14.66	20231010	710	-62.54	20230417	232	14.66	20231010	N	065150	100	125 억	628214	N	N	N	N
96	20231016	100504	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	-2	5	-0.74	5266549	19892	20.80	269	269	262	349	189	269	264.76	0.50	1282	277	273	270	266	263	271	264	125	80	100	160	1	1	125282405	335	-6.36	0.97	12	0.02	-42.00	276.00	710	20230417	-62.39	232	20231010	15.09	710	-62.39	20230417	232	15.09	20231010	710	-62.39	20230417	232	15.09	20231010	N	065150	100	125 억	628214	N	N	N	N
97	20231016	090507	57	100.00	KOSDAQ		유통	N	N	N	N	N	268	-1	5	-0.37	963702	3657	3.82	269	269	263	349	189	269	263.52	0.50	249	277	273	270	266	263	271	264	125	80	100	160	1	1	125282405	336	-6.38	0.97	12	0.00	-42.00	276.00	710	20230417	-62.25	232	20231010	15.52	710	-62.25	20230417	232	15.52	20231010	710	-62.25	20230417	232	15.52	20231010	N	065150	100	125 억	628214	N	N	N	N
98	20231012	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	4	2	1.51	32788463	123373	84.36	271	271	260	344	186	265	265.77	0.48	33799	273	268	262	257	251	271	260	125	79	100	160	1	1	125282405	337	-6.40	0.97	12	0.10	-42.00	276.00	710	20230417	-62.11	232	20231010	15.95	710	-62.11	20230417	232	15.95	20231010	710	-62.11	20230417	232	15.95	20231010	N	065150	100	125 억	601400	N	N	N	N
99	20231012	150510	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	4	2	1.51	31648096	119130	81.46	271	271	260	344	186	265	265.66	0.48	32799	273	268	262	257	251	271	260	125	79	100	160	1	1	125282405	337	-6.40	0.97	12	0.10	-42.00	276.00	710	20230417	-62.11	232	20231010	15.95	710	-62.11	20230417	232	15.95	20231010	710	-62.11	20230417	232	15.95	20231010	N	065150	100	125 억	601400	N	N	N	N
100	20231012	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	268	3	2	1.13	26153185	98542	67.38	271	271	260	344	186	265	265.40	0.48	28605	273	268	262	257	251	271	260	125	79	100	160	1	1	125282405	336	-6.38	0.97	12	0.08	-42.00	276.00	710	20230417	-62.25	232	20231010	15.52	710	-62.25	20230417	232	15.52	20231010	710	-62.25	20230417	232	15.52	20231010	N	065150	100	125 억	601400	N	N	N	N
101	20231012	130509	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	4	2	1.51	21025164	79433	54.32	271	271	260	344	186	265	264.69	0.48	23832	273	268	262	257	251	271	260	125	79	100	160	1	1	125282405	337	-6.40	0.97	12	0.06	-42.00	276.00	710	20230417	-62.11	232	20231010	15.95	710	-62.11	20230417	232	15.95	20231010	710	-62.11	20230417	232	15.95	20231010	N	065150	100	125 억	601400	N	N	N	N
102	20231012	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	4	2	1.51	19549564	73891	50.53	271	271	260	344	186	265	264.57	0.48	23769	273	268	262	257	251	271	260	125	79	100	160	1	1	125282405	337	-6.40	0.97	12	0.06	-42.00	276.00	710	20230417	-62.11	232	20231010	15.95	710	-62.11	20230417	232	15.95	20231010	710	-62.11	20230417	232	15.95	20231010	N	065150	100	125 억	601400	N	N	N	N
103	20231012	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	0	3	0.00	15788136	59832	40.91	271	271	260	344	186	265	263.87	0.48	19268	273	268	262	257	251	271	260	125	79	100	160	1	1	125282405	332	-6.31	0.96	12	0.05	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	601400	N	N	N	N
104	20231012	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	0	3	0.00	10460511	39695	27.14	271	271	260	344	186	265	263.52	0.48	4703	273	268	262	257	251	271	260	125	79	100	160	1	1	125282405	332	-6.31	0.96	12	0.03	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	601400	N	N	N	N
105	20231012	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	1	2	0.38	252260	931	0.64	271	271	266	344	186	265	270.96	0.48	-138	273	268	262	257	251	271	260	125	79	100	160	1	1	125282405	333	-6.33	0.96	12	0.00	-42.00	276.00	710	20230417	-62.54	232	20231010	14.66	710	-62.54	20230417	232	14.66	20231010	710	-62.54	20230417	232	14.66	20231010	N	065150	100	125 억	601400	N	N	N	N
106	20231011	160511	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	3	2	1.15	32749013	124227	40.48	262	267	256	340	184	262	263.62	0.45	39672	316	288	260	232	204	275	219	125	78	100	160	1	1	125282405	332	-6.31	0.96	12	0.10	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	562050	N	N	N	N
107	20231011	150511	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	3	2	1.15	32288788	122488	39.91	262	267	256	340	184	262	263.61	0.45	39679	316	288	260	232	204	275	219	125	78	100	160	1	1	125282405	332	-6.31	0.96	12	0.10	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	562050	N	N	N	N
108	20231011	140516	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	4	2	1.53	28156671	106881	34.83	262	267	256	340	184	262	263.44	0.45	39679	316	288	260	232	204	275	219	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.09	-42.00	276.00	710	20230417	-62.54	232	20231010	14.66	710	-62.54	20230417	232	14.66	20231010	710	-62.54	20230417	232	14.66	20231010	N	065150	100	125 억	562050	N	N	N	N
109	20231011	130507	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	3	2	1.15	24036811	91304	29.75	262	267	256	340	184	262	263.26	0.45	40468	316	288	260	232	204	275	219	125	78	100	160	1	1	125282405	332	-6.31	0.96	12	0.07	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	562050	N	N	N	N
110	20231011	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	3	2	1.15	23332420	88644	28.88	262	267	256	340	184	262	263.21	0.45	40471	316	288	260	232	204	275	219	125	78	100	160	1	1	125282405	332	-6.31	0.96	12	0.07	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	562050	N	N	N	N
111	20231011	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	4	2	1.53	22802484	86637	28.23	262	267	256	340	184	262	263.20	0.45	40471	316	288	260	232	204	275	219	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.07	-42.00	276.00	710	20230417	-62.54	232	20231010	14.66	710	-62.54	20230417	232	14.66	20231010	710	-62.54	20230417	232	14.66	20231010	N	065150	100	125 억	562050	N	N	N	N
112	20231011	100509	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	1	2	0.38	10536262	40194	13.10	262	267	256	340	184	262	262.14	0.45	16170	316	288	260	232	204	275	219	125	78	100	160	1	1	125282405	329	-6.26	0.95	12	0.03	-42.00	276.00	710	20230417	-62.96	232	20231010	13.36	710	-62.96	20230417	232	13.36	20231010	710	-62.96	20230417	232	13.36	20231010	N	065150	100	125 억	562050	N	N	N	N
113	20231011	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	1	2	0.38	6458038	24745	8.06	262	266	256	340	184	262	260.98	0.45	11113	316	288	260	232	204	275	219	125	78	100	160	1	1	125282405	329	-6.26	0.95	12	0.02	-42.00	276.00	710	20230417	-62.96	232	20231010	13.36	710	-62.96	20230417	232	13.36	20231010	710	-62.96	20230417	232	13.36	20231010	N	065150	100	125 억	562050	N	N	N	N
114	20231010	160507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	262	-1	5	-0.38	80049979	306789	231.35	273	288	232	341	185	263	260.93	0.47	-32729	271	266	264	259	257	266	259	125	78	100	160	1	1	125282405	328	-6.24	0.95	12	0.24	-42.00	276.00	710	20230417	-63.10	232	20231010	12.93	710	-63.10	20230417	232	12.93	20231010	710	-63.10	20230417	232	12.93	20231010	N	065150	100	125 억	592938	N	N	N	N
115	20231010	150505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	265	2	2	0.76	73922883	283502	213.78	273	288	232	341	185	263	260.75	0.47	-42146	271	266	264	259	257	266	259	125	78	100	160	1	1	125282405	332	-6.31	0.96	12	0.23	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	592938	N	N	N	N
116	20231010	140508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	263	0	3	0.00	72232838	277096	208.95	273	288	232	341	185	263	260.68	0.47	-39200	271	266	264	259	257	266	259	125	78	100	160	1	1	125282405	329	-6.26	0.95	12	0.22	-42.00	276.00	710	20230417	-62.96	232	20231010	13.36	710	-62.96	20230417	232	13.36	20231010	710	-62.96	20230417	232	13.36	20231010	N	065150	100	125 억	592938	N	N	N	N
117	20231010	130504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	267	4	2	1.52	69070398	265125	199.93	273	288	232	341	185	263	260.52	0.47	-36500	271	266	264	259	257	266	259	125	78	100	160	1	1	125282405	335	-6.36	0.97	12	0.21	-42.00	276.00	710	20230417	-62.39	232	20231010	15.09	710	-62.39	20230417	232	15.09	20231010	710	-62.39	20230417	232	15.09	20231010	N	065150	100	125 억	592938	N	N	N	N
118	20231010	120504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	265	2	2	0.76	67174684	257970	194.53	273	288	232	341	185	263	260.40	0.47	-35656	271	266	264	259	257	266	259	125	78	100	160	1	1	125282405	332	-6.31	0.96	12	0.21	-42.00	276.00	710	20230417	-62.68	232	20231010	14.22	710	-62.68	20230417	232	14.22	20231010	710	-62.68	20230417	232	14.22	20231010	N	065150	100	125 억	592938	N	N	N	N
119	20231010	110456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	266	3	2	1.14	65923490	253269	190.99	273	288	232	341	185	263	260.29	0.47	-35577	271	266	264	259	257	266	259	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.20	-42.00	276.00	710	20230417	-62.54	232	20231010	14.66	710	-62.54	20230417	232	14.66	20231010	710	-62.54	20230417	232	14.66	20231010	N	065150	100	125 억	592938	N	N	N	N
120	20231010	100500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	266	3	2	1.14	61418401	236510	178.35	273	288	232	341	185	263	259.69	0.47	-20984	271	266	264	259	257	266	259	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.19	-42.00	276.00	710	20230417	-62.54	232	20231010	14.66	710	-62.54	20230417	232	14.66	20231010	710	-62.54	20230417	232	14.66	20231010	N	065150	100	125 억	592938	N	N	N	N
121	20231010	090458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	260	-3	5	-1.14	36918902	144227	108.76	273	288	232	341	185	263	255.98	0.47	-1173	271	266	264	259	257	266	259	125	78	100	160	1	1	125282405	326	-6.19	0.94	12	0.12	-42.00	276.00	710	20230417	-63.38	232	20231010	12.07	710	-63.38	20230417	232	12.07	20231010	710	-63.38	20230417	232	12.07	20231010	N	065150	100	125 억	592938	N	N	N	N
122	20231006	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	263	0	3	0.00	32654892	123424	65.30	263	269	262	341	185	263	264.57	0.45	32638	280	271	266	257	252	269	255	125	78	100	160	1	1	125282405	329	-6.26	0.95	12	0.10	-42.00	276.00	710	20230417	-62.96	256	20230817	2.73	710	-62.96	20230417	256	2.73	20230817	710	-62.96	20230417	256	2.73	20230817	N	065150	100	125 억	561280	N	N	N	N
123	20231006	150456	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	2	2	0.76	29738910	112338	59.44	263	269	263	341	185	263	264.73	0.45	32442	280	271	266	257	252	269	255	125	78	100	160	1	1	125282405	332	-6.31	0.96	12	0.09	-42.00	276.00	710	20230417	-62.68	256	20230817	3.52	710	-62.68	20230417	256	3.52	20230817	710	-62.68	20230417	256	3.52	20230817	N	065150	100	125 억	561280	N	N	N	N
124	20231006	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	2	2	0.76	28712553	108462	57.39	263	269	263	341	185	263	264.72	0.45	32109	280	271	266	257	252	269	255	125	78	100	160	1	1	125282405	332	-6.31	0.96	12	0.09	-42.00	276.00	710	20230417	-62.68	256	20230817	3.52	710	-62.68	20230417	256	3.52	20230817	710	-62.68	20230417	256	3.52	20230817	N	065150	100	125 억	561280	N	N	N	N
125	20231006	130453	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	3	2	1.14	27941421	105557	55.85	263	269	263	341	185	263	264.70	0.45	32099	280	271	266	257	252	269	255	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.08	-42.00	276.00	710	20230417	-62.54	256	20230817	3.91	710	-62.54	20230417	256	3.91	20230817	710	-62.54	20230417	256	3.91	20230817	N	065150	100	125 억	561280	N	N	N	N
126	20231006	120449	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	3	2	1.14	21936931	82840	43.83	263	269	263	341	185	263	264.81	0.45	15797	280	271	266	257	252	269	255	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.07	-42.00	276.00	710	20230417	-62.54	256	20230817	3.91	710	-62.54	20230417	256	3.91	20230817	710	-62.54	20230417	256	3.91	20230817	N	065150	100	125 억	561280	N	N	N	N
127	20231006	110446	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	3	2	1.14	21482337	81131	42.93	263	269	263	341	185	263	264.79	0.45	15797	280	271	266	257	252	269	255	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.06	-42.00	276.00	710	20230417	-62.54	256	20230817	3.91	710	-62.54	20230417	256	3.91	20230817	710	-62.54	20230417	256	3.91	20230817	N	065150	100	125 억	561280	N	N	N	N
128	20231006	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	3	2	1.14	8744480	32936	17.43	263	269	263	341	185	263	265.50	0.45	15685	280	271	266	257	252	269	255	125	78	100	160	1	1	125282405	333	-6.33	0.96	12	0.03	-42.00	276.00	710	20230417	-62.54	256	20230817	3.91	710	-62.54	20230417	256	3.91	20230817	710	-62.54	20230417	256	3.91	20230817	N	065150	100	125 억	561280	N	N	N	N
129	20231006	090446	57	100.00	KOSDAQ		유통	N	N	N	N	N	269	6	2	2.28	6292867	23705	12.54	263	269	263	341	185	263	265.47	0.45	14275	280	271	266	257	252	269	255	125	78	100	160	1	1	125282405	337	-6.40	0.97	12	0.02	-42.00	276.00	710	20230417	-62.11	256	20230817	5.08	710	-62.11	20230417	256	5.08	20230817	710	-62.11	20230417	256	5.08	20230817	N	065150	100	125 억	561280	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History