KissMeData/051380/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160519	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6230	50	2	0.81	97382370	15674	56.87	6100	6370	6100	8030	4330	6180	6212.99	1.09	6407	6460	6320	6250	6110	6040	6285	6075	38	1850	500	4320	10	1	7670036	478	-11.54	1.07	12	0.20	-540.00	5845.00	11150	20221117	-44.13	6100	20230927	2.13	9800	-36.43	20230209	6100	2.13	20230927	11150	-44.13	20221117	6100	2.13	20230927	4.68	N	051380	500	38 억	83490	N	N	N	N
3	20230927	150523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6360	180	2	2.91	86827330	13982	50.73	6100	6370	6100	8030	4330	6180	6209.94	1.09	6024	6460	6320	6250	6110	6040	6285	6075	38	1850	500	4320	10	1	7670036	488	-11.78	1.09	12	0.18	-540.00	5845.00	11150	20221117	-42.96	6100	20230927	4.26	9800	-35.10	20230209	6100	4.26	20230927	11150	-42.96	20221117	6100	4.26	20230927	4.68	N	051380	500	38 억	83490	N	N	N	N
4	20230927	140523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6260	80	2	1.29	66691710	10784	39.13	6100	6270	6100	8030	4330	6180	6184.32	1.09	3924	6460	6320	6250	6110	6040	6285	6075	38	1850	500	4320	10	1	7670036	480	-11.59	1.07	12	0.14	-540.00	5845.00	11150	20221117	-43.86	6100	20230927	2.62	9800	-36.12	20230209	6100	2.62	20230927	11150	-43.86	20221117	6100	2.62	20230927	4.68	N	051380	500	38 억	83490	N	N	N	N
5	20230927	130517	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6250	70	2	1.13	44307400	7186	26.07	6100	6250	6100	8030	4330	6180	6165.79	1.09	1925	6460	6320	6250	6110	6040	6285	6075	38	1850	500	4320	10	1	7670036	479	-11.57	1.07	12	0.09	-540.00	5845.00	11150	20221117	-43.95	6100	20230927	2.46	9800	-36.22	20230209	6100	2.46	20230927	11150	-43.95	20221117	6100	2.46	20230927	4.68	N	051380	500	38 억	83490	N	N	N	N
6	20230927	120517	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6220	40	2	0.65	41819320	6786	24.62	6100	6250	6100	8030	4330	6180	6162.59	1.09	1928	6460	6320	6250	6110	6040	6285	6075	38	1850	500	4320	10	1	7670036	477	-11.52	1.06	12	0.09	-540.00	5845.00	11150	20221117	-44.22	6100	20230927	1.97	9800	-36.53	20230209	6100	1.97	20230927	11150	-44.22	20221117	6100	1.97	20230927	4.68	N	051380	500	38 억	83490	N	N	N	N
7	20230927	110520	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6250	70	2	1.13	41203330	6687	24.26	6100	6250	6100	8030	4330	6180	6161.71	1.09	2006	6460	6320	6250	6110	6040	6285	6075	38	1850	500	4320	10	1	7670036	479	-11.57	1.07	12	0.09	-540.00	5845.00	11150	20221117	-43.95	6100	20230927	2.46	9800	-36.22	20230209	6100	2.46	20230927	11150	-43.95	20221117	6100	2.46	20230927	4.68	N	051380	500	38 억	83490	N	N	N	N
8	20230927	100516	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6220	40	2	0.65	37725620	6128	22.24	6100	6240	6100	8030	4330	6180	6156.27	1.09	1735	6460	6320	6250	6110	6040	6285	6075	38	1850	500	4320	10	1	7670036	477	-11.52	1.06	12	0.08	-540.00	5845.00	11150	20221117	-44.22	6100	20230927	1.97	9800	-36.53	20230209	6100	1.97	20230927	11150	-44.22	20221117	6100	1.97	20230927	4.68	N	051380	500	38 억	83490	N	N	N	N
9	20230927	090525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6160	-20	5	-0.32	16621300	2707	9.82	6100	6180	6100	8030	4330	6180	6140.12	1.09	615	6460	6320	6250	6110	6040	6285	6075	38	1850	500	4320	10	1	7670036	472	-11.41	1.05	12	0.04	-540.00	5845.00	11150	20221117	-44.75	6100	20230927	0.98	9800	-37.14	20230209	6100	0.98	20230927	11150	-44.75	20221117	6100	0.98	20230927	4.68	N	051380	500	38 억	83490	N	N	N	N
10	20230926	160517	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6180	-140	5	-2.22	172749730	27521	82.82	6320	6390	6180	8210	4430	6320	6277.75	1.07	1410	6773	6546	6433	6206	6093	6490	6150	38	1890	500	4420	10	1	7670036	474	-11.44	1.06	12	0.36	-540.00	5845.00	11150	20221117	-44.57	6180	20230926	0.00	9800	-36.94	20230209	6180	0.00	20230926	11150	-44.57	20221117	6180	0.00	20230926	4.83	N	051380	500	38 억	82071	N	N	N	N
11	20230926	150519	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6230	-90	5	-1.42	144299890	22924	68.99	6320	6390	6220	8210	4430	6320	6294.71	1.07	1195	6773	6546	6433	6206	6093	6490	6150	38	1890	500	4420	10	1	7670036	478	-11.54	1.07	12	0.30	-540.00	5845.00	11150	20221117	-44.13	6220	20230926	0.16	9800	-36.43	20230209	6220	0.16	20230926	11150	-44.13	20221117	6220	0.16	20230926	4.83	N	051380	500	38 억	82071	N	N	N	N
12	20230926	140513	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6290	-30	5	-0.47	116912530	18539	55.79	6320	6390	6260	8210	4430	6320	6306.30	1.07	901	6773	6546	6433	6206	6093	6490	6150	38	1890	500	4420	10	1	7670036	482	-11.65	1.08	12	0.24	-540.00	5845.00	11150	20221117	-43.59	6260	20230926	0.48	9800	-35.82	20230209	6260	0.48	20230926	11150	-43.59	20221117	6260	0.48	20230926	4.83	N	051380	500	38 억	82071	N	N	N	N
13	20230926	130514	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6320	0	3	0.00	87078010	13808	41.55	6320	6390	6260	8210	4430	6320	6306.34	1.07	901	6773	6546	6433	6206	6093	6490	6150	38	1890	500	4420	10	1	7670036	485	-11.70	1.08	12	0.18	-540.00	5845.00	11150	20221117	-43.32	6260	20230926	0.96	9800	-35.51	20230209	6260	0.96	20230926	11150	-43.32	20221117	6260	0.96	20230926	4.83	N	051380	500	38 억	82071	N	N	N	N
14	20230926	120517	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6300	-20	5	-0.32	61871200	9821	29.56	6320	6390	6260	8210	4430	6320	6299.89	1.07	677	6773	6546	6433	6206	6093	6490	6150	38	1890	500	4420	10	1	7670036	483	-11.67	1.08	12	0.13	-540.00	5845.00	11150	20221117	-43.50	6260	20230926	0.64	9800	-35.71	20230209	6260	0.64	20230926	11150	-43.50	20221117	6260	0.64	20230926	4.83	N	051380	500	38 억	82071	N	N	N	N
15	20230926	110516	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6300	-20	5	-0.32	57420850	9114	27.43	6320	6390	6260	8210	4430	6320	6300.29	1.07	990	6773	6546	6433	6206	6093	6490	6150	38	1890	500	4420	10	1	7670036	483	-11.67	1.08	12	0.12	-540.00	5845.00	11150	20221117	-43.50	6260	20230926	0.64	9800	-35.71	20230209	6260	0.64	20230926	11150	-43.50	20221117	6260	0.64	20230926	4.83	N	051380	500	38 억	82071	N	N	N	N
16	20230926	100514	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6300	-20	5	-0.32	24486440	3877	11.67	6320	6390	6260	8210	4430	6320	6315.82	1.07	-36	6773	6546	6433	6206	6093	6490	6150	38	1890	500	4420	10	1	7670036	483	-11.67	1.08	12	0.05	-540.00	5845.00	11150	20221117	-43.50	6260	20230926	0.64	9800	-35.71	20230209	6260	0.64	20230926	11150	-43.50	20221117	6260	0.64	20230926	4.83	N	051380	500	38 억	82071	N	N	N	N
17	20230926	090515	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6320	0	3	0.00	3842190	607	1.83	6320	6390	6320	8210	4430	6320	6329.80	1.07	-18	6773	6546	6433	6206	6093	6490	6150	38	1890	500	4420	10	1	7670036	485	-11.70	1.08	12	0.01	-540.00	5845.00	11150	20221117	-43.32	6320	20230926	0.00	9800	-35.51	20230209	6320	0.00	20230926	11150	-43.32	20221117	6320	0.00	20230926	4.83	N	051380	500	38 억	82071	N	N	N	N
18	20230925	160515	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6320	-270	5	-4.10	211806280	32906	91.49	6510	6660	6320	8560	4620	6590	6437.40	1.09	-905	6803	6696	6583	6476	6363	6750	6530	38	1970	500	4610	10	1	7670036	485	-11.70	1.08	12	0.43	-540.00	5845.00	11150	20221117	-43.32	6320	20230925	0.00	9800	-35.51	20230209	6320	0.00	20230925	11150	-43.32	20221117	6320	0.00	20230925	4.87	N	051380	500	38 억	83395	N	N	N	N
19	20230925	150518	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6360	-230	5	-3.49	178239090	27611	76.77	6510	6660	6350	8560	4620	6590	6455.37	1.09	-1454	6803	6696	6583	6476	6363	6750	6530	38	1970	500	4610	10	1	7670036	488	-11.78	1.09	12	0.36	-540.00	5845.00	11150	20221117	-42.96	6350	20230925	0.16	9800	-35.10	20230209	6350	0.16	20230925	11150	-42.96	20221117	6350	0.16	20230925	4.87	N	051380	500	38 억	83395	N	N	N	N
20	20230925	140509	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6410	-180	5	-2.73	130505620	20138	55.99	6510	6660	6390	8560	4620	6590	6480.57	1.09	663	6803	6696	6583	6476	6363	6750	6530	38	1970	500	4610	10	1	7670036	492	-11.87	1.10	12	0.26	-540.00	5845.00	11150	20221117	-42.51	6390	20230925	0.31	9800	-34.59	20230209	6390	0.31	20230925	11150	-42.51	20221117	6390	0.31	20230925	4.87	N	051380	500	38 억	83395	N	N	N	N
21	20230925	130512	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6490	-100	5	-1.52	107212220	16514	45.91	6510	6660	6390	8560	4620	6590	6492.20	1.09	648	6803	6696	6583	6476	6363	6750	6530	38	1970	500	4610	10	1	7670036	498	-12.02	1.11	12	0.22	-540.00	5845.00	11150	20221117	-41.79	6390	20230925	1.56	9800	-33.78	20230209	6390	1.56	20230925	11150	-41.79	20221117	6390	1.56	20230925	4.87	N	051380	500	38 억	83395	N	N	N	N
22	20230925	120517	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6460	-130	5	-1.97	100754950	15512	43.13	6510	6660	6390	8560	4620	6590	6495.29	1.09	568	6803	6696	6583	6476	6363	6750	6530	38	1970	500	4610	10	1	7670036	495	-11.96	1.11	12	0.20	-540.00	5845.00	11150	20221117	-42.06	6390	20230925	1.10	9800	-34.08	20230209	6390	1.10	20230925	11150	-42.06	20221117	6390	1.10	20230925	4.87	N	051380	500	38 억	83395	N	N	N	N
23	20230925	110511	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6500	-90	5	-1.37	94557890	14556	40.47	6510	6660	6390	8560	4620	6590	6496.15	1.09	687	6803	6696	6583	6476	6363	6750	6530	38	1970	500	4610	10	1	7670036	499	-12.04	1.11	12	0.19	-540.00	5845.00	11150	20221117	-41.70	6390	20230925	1.72	9800	-33.67	20230209	6390	1.72	20230925	11150	-41.70	20221117	6390	1.72	20230925	4.87	N	051380	500	38 억	83395	N	N	N	N
24	20230925	100513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6560	-30	5	-0.46	18451940	2814	7.82	6510	6660	6510	8560	4620	6590	6557.19	1.09	-52	6803	6696	6583	6476	6363	6750	6530	38	1970	500	4610	10	1	7670036	503	-12.15	1.12	12	0.04	-540.00	5845.00	11150	20221117	-41.17	6470	20230726	1.39	9800	-33.06	20230209	6470	1.39	20230726	11150	-41.17	20221117	6470	1.39	20230726	4.87	N	051380	500	38 억	83395	N	N	N	N
25	20230925	090514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6560	-30	5	-0.46	2786220	427	1.19	6510	6590	6510	8560	4620	6590	6525.11	1.09	65	6803	6696	6583	6476	6363	6750	6530	38	1970	500	4610	10	1	7670036	503	-12.15	1.12	12	0.01	-540.00	5845.00	11150	20221117	-41.17	6470	20230726	1.39	9800	-33.06	20230209	6470	1.39	20230726	11150	-41.17	20221117	6470	1.39	20230726	4.87	N	051380	500	38 억	83395	N	N	N	N
26	20230922	160529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6590	-80	5	-1.20	236091490	35928	93.90	6470	6690	6470	8670	4670	6670	6571.20	1.08	361	6983	6826	6743	6586	6503	6785	6545	38	2000	500	4660	10	1	7670036	505	-12.20	1.13	12	0.47	-540.00	5845.00	11150	20221117	-40.90	6470	20230922	1.85	9800	-32.76	20230209	6470	1.85	20230922	11150	-40.90	20221117	6470	1.85	20230922	4.99	N	051380	500	38 억	83034	N	N	N	N
27	20230922	150525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6600	-70	5	-1.05	216703710	32981	86.19	6470	6690	6470	8670	4670	6670	6570.56	1.08	173	6983	6826	6743	6586	6503	6785	6545	38	2000	500	4660	10	1	7670036	506	-12.22	1.13	12	0.43	-540.00	5845.00	11150	20221117	-40.81	6470	20230922	2.01	9800	-32.65	20230209	6470	2.01	20230922	11150	-40.81	20221117	6470	2.01	20230922	4.99	N	051380	500	38 억	83034	N	N	N	N
28	20230922	140527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6670	0	3	0.00	192839440	29363	76.74	6470	6690	6470	8670	4670	6670	6567.43	1.08	271	6983	6826	6743	6586	6503	6785	6545	38	2000	500	4660	10	1	7670036	512	-12.35	1.14	12	0.38	-540.00	5845.00	11150	20221117	-40.18	6470	20230922	3.09	9800	-31.94	20230209	6470	3.09	20230922	11150	-40.18	20221117	6470	3.09	20230922	4.99	N	051380	500	38 억	83034	N	N	N	N
29	20230922	130458	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6670	0	3	0.00	167592230	25552	66.78	6470	6690	6470	8670	4670	6670	6558.87	1.08	245	6983	6826	6743	6586	6503	6785	6545	38	2000	500	4660	10	1	7670036	512	-12.35	1.14	12	0.33	-540.00	5845.00	11150	20221117	-40.18	6470	20230922	3.09	9800	-31.94	20230209	6470	3.09	20230922	11150	-40.18	20221117	6470	3.09	20230922	4.99	N	051380	500	38 억	83034	N	N	N	N
30	20230922	120453	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6670	0	3	0.00	155577660	23745	62.06	6470	6690	6470	8670	4670	6670	6552.02	1.08	-505	6983	6826	6743	6586	6503	6785	6545	38	2000	500	4660	10	1	7670036	512	-12.35	1.14	12	0.31	-540.00	5845.00	11150	20221117	-40.18	6470	20230922	3.09	9800	-31.94	20230209	6470	3.09	20230922	11150	-40.18	20221117	6470	3.09	20230922	4.99	N	051380	500	38 억	83034	N	N	N	N
31	20230922	110454	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6690	20	2	0.30	150720310	23017	60.15	6470	6690	6470	8670	4670	6670	6548.22	1.08	-155	6983	6826	6743	6586	6503	6785	6545	38	2000	500	4660	10	1	7670036	513	-12.39	1.14	12	0.30	-540.00	5845.00	11150	20221117	-40.00	6470	20230922	3.40	9800	-31.73	20230209	6470	3.40	20230922	11150	-40.00	20221117	6470	3.40	20230922	4.99	N	051380	500	38 억	83034	N	N	N	N
32	20230922	100454	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6580	-90	5	-1.35	109291470	16787	43.87	6470	6670	6470	8670	4670	6670	6510.48	1.08	2245	6983	6826	6743	6586	6503	6785	6545	38	2000	500	4660	10	1	7670036	505	-12.19	1.13	12	0.22	-540.00	5845.00	11150	20221117	-40.99	6470	20230922	1.70	9800	-32.86	20230209	6470	1.70	20230922	11150	-40.99	20221117	6470	1.70	20230922	4.99	N	051380	500	38 억	83034	N	N	N	N
33	20230922	090448	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	6480	-190	5	-2.85	61060860	9406	24.58	6470	6670	6470	8670	4670	6670	6491.69	1.08	703	6983	6826	6743	6586	6503	6785	6545	38	2000	500	4660	10	1	7670036	497	-12.00	1.11	12	0.12	-540.00	5845.00	11150	20221117	-41.88	6470	20230922	0.15	9800	-33.88	20230209	6470	0.15	20230922	11150	-41.88	20221117	6470	0.15	20230922	4.99	N	051380	500	38 억	83034	N	N	N	N
34	20230921	160456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6670	-220	5	-3.19	256859390	38184	179.59	6800	6900	6660	8950	4830	6890	6726.93	1.13	-3751	7050	6970	6920	6840	6790	6945	6815	38	2060	500	4820	10	1	7670036	512	-12.35	1.14	12	0.50	-540.00	5845.00	11150	20221117	-40.18	6470	20230726	3.09	9800	-31.94	20230209	6470	3.09	20230726	11150	-40.18	20221117	6470	3.09	20230726	5.08	N	051380	500	38 억	86785	N	N	N	N
35	20230921	150449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6780	-110	5	-1.60	232932030	34601	162.74	6800	6900	6660	8950	4830	6890	6731.95	1.13	-4088	7050	6970	6920	6840	6790	6945	6815	38	2060	500	4820	10	1	7670036	520	-12.56	1.16	12	0.45	-540.00	5845.00	11150	20221117	-39.19	6470	20230726	4.79	9800	-30.82	20230209	6470	4.79	20230726	11150	-39.19	20221117	6470	4.79	20230726	5.08	N	051380	500	38 억	86785	N	N	N	N
36	20230921	140454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6720	-170	5	-2.47	198998880	29521	138.84	6800	6900	6670	8950	4830	6890	6740.93	1.13	-2460	7050	6970	6920	6840	6790	6945	6815	38	2060	500	4820	10	1	7670036	515	-12.44	1.15	12	0.38	-540.00	5845.00	11150	20221117	-39.73	6470	20230726	3.86	9800	-31.43	20230209	6470	3.86	20230726	11150	-39.73	20221117	6470	3.86	20230726	5.08	N	051380	500	38 억	86785	N	N	N	N
37	20230921	130447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6780	-110	5	-1.60	111996410	16540	77.79	6800	6900	6720	8950	4830	6890	6771.25	1.13	-5547	7050	6970	6920	6840	6790	6945	6815	38	2060	500	4820	10	1	7670036	520	-12.56	1.16	12	0.22	-540.00	5845.00	11150	20221117	-39.19	6470	20230726	4.79	9800	-30.82	20230209	6470	4.79	20230726	11150	-39.19	20221117	6470	4.79	20230726	5.08	N	051380	500	38 억	86785	N	N	N	N
38	20230921	120444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6750	-140	5	-2.03	84870980	12543	58.99	6800	6900	6720	8950	4830	6890	6766.40	1.13	-3455	7050	6970	6920	6840	6790	6945	6815	38	2060	500	4820	10	1	7670036	518	-12.50	1.15	12	0.16	-540.00	5845.00	11150	20221117	-39.46	6470	20230726	4.33	9800	-31.12	20230209	6470	4.33	20230726	11150	-39.46	20221117	6470	4.33	20230726	5.08	N	051380	500	38 억	86785	N	N	N	N
39	20230921	110455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6740	-150	5	-2.18	70974920	10488	49.33	6800	6900	6720	8950	4830	6890	6767.25	1.13	-2305	7050	6970	6920	6840	6790	6945	6815	38	2060	500	4820	10	1	7670036	517	-12.48	1.15	12	0.14	-540.00	5845.00	11150	20221117	-39.55	6470	20230726	4.17	9800	-31.22	20230209	6470	4.17	20230726	11150	-39.55	20221117	6470	4.17	20230726	5.08	N	051380	500	38 억	86785	N	N	N	N
40	20230921	100447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6740	-150	5	-2.18	39661530	5847	27.50	6800	6900	6720	8950	4830	6890	6783.23	1.13	-1448	7050	6970	6920	6840	6790	6945	6815	38	2060	500	4820	10	1	7670036	517	-12.48	1.15	12	0.08	-540.00	5845.00	11150	20221117	-39.55	6470	20230726	4.17	9800	-31.22	20230209	6470	4.17	20230726	11150	-39.55	20221117	6470	4.17	20230726	5.08	N	051380	500	38 억	86785	N	N	N	N
41	20230921	090454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6870	-20	5	-0.29	10924780	1605	7.55	6800	6900	6800	8950	4830	6890	6806.72	1.13	-190	7050	6970	6920	6840	6790	6945	6815	38	2060	500	4820	10	1	7670036	527	-12.72	1.18	12	0.02	-540.00	5845.00	11150	20221117	-38.39	6470	20230726	6.18	9800	-29.90	20230209	6470	6.18	20230726	11150	-38.39	20221117	6470	6.18	20230726	5.08	N	051380	500	38 억	86785	N	N	N	N
42	20230920	160452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6890	-90	5	-1.29	147230940	21260	68.45	6980	7000	6870	9070	4890	6980	6925.31	1.13	466	7126	7052	6986	6912	6846	7020	6880	38	2090	500	4880	10	1	7670036	528	-12.76	1.18	12	0.28	-540.00	5845.00	11150	20221117	-38.21	6470	20230726	6.49	9800	-29.69	20230209	6470	6.49	20230726	11150	-38.21	20221117	6470	6.49	20230726	5.11	N	051380	500	38 억	86319	N	N	N	N
43	20230920	150441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6910	-70	5	-1.00	142490760	20573	66.24	6980	7000	6870	9070	4890	6980	6926.11	1.13	474	7126	7052	6986	6912	6846	7020	6880	38	2090	500	4880	10	1	7670036	530	-12.80	1.18	12	0.27	-540.00	5845.00	11150	20221117	-38.03	6470	20230726	6.80	9800	-29.49	20230209	6470	6.80	20230726	11150	-38.03	20221117	6470	6.80	20230726	5.11	N	051380	500	38 억	86319	N	N	N	N
44	20230920	140446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	-80	5	-1.15	110337520	15897	51.18	6980	7000	6890	9070	4890	6980	6940.78	1.13	479	7126	7052	6986	6912	6846	7020	6880	38	2090	500	4880	10	1	7670036	529	-12.78	1.18	12	0.21	-540.00	5845.00	11150	20221117	-38.12	6470	20230726	6.65	9800	-29.59	20230209	6470	6.65	20230726	11150	-38.12	20221117	6470	6.65	20230726	5.11	N	051380	500	38 억	86319	N	N	N	N
45	20230920	130444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	-50	5	-0.72	103030380	14839	47.78	6980	7000	6900	9070	4890	6980	6943.22	1.13	507	7126	7052	6986	6912	6846	7020	6880	38	2090	500	4880	10	1	7670036	532	-12.83	1.19	12	0.19	-540.00	5845.00	11150	20221117	-37.85	6470	20230726	7.11	9800	-29.29	20230209	6470	7.11	20230726	11150	-37.85	20221117	6470	7.11	20230726	5.11	N	051380	500	38 억	86319	N	N	N	N
46	20230920	120442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6910	-70	5	-1.00	101861550	14671	47.24	6980	7000	6900	9070	4890	6980	6943.05	1.13	507	7126	7052	6986	6912	6846	7020	6880	38	2090	500	4880	10	1	7670036	530	-12.80	1.18	12	0.19	-540.00	5845.00	11150	20221117	-38.03	6470	20230726	6.80	9800	-29.49	20230209	6470	6.80	20230726	11150	-38.03	20221117	6470	6.80	20230726	5.11	N	051380	500	38 억	86319	N	N	N	N
47	20230920	110447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6970	-10	5	-0.14	64123300	9211	29.66	6980	7000	6920	9070	4890	6980	6961.60	1.13	-360	7126	7052	6986	6912	6846	7020	6880	38	2090	500	4880	10	1	7670036	535	-12.91	1.19	12	0.12	-540.00	5845.00	11150	20221117	-37.49	6470	20230726	7.73	9800	-28.88	20230209	6470	7.73	20230726	11150	-37.49	20221117	6470	7.73	20230726	5.11	N	051380	500	38 억	86319	N	N	N	N
48	20230920	100438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	-40	5	-0.57	26984640	3869	12.46	6980	7000	6940	9070	4890	6980	6974.58	1.13	1685	7126	7052	6986	6912	6846	7020	6880	38	2090	500	4880	10	1	7670036	532	-12.85	1.19	12	0.05	-540.00	5845.00	11150	20221117	-37.76	6470	20230726	7.26	9800	-29.18	20230209	6470	7.26	20230726	11150	-37.76	20221117	6470	7.26	20230726	5.11	N	051380	500	38 억	86319	N	N	N	N
49	20230920	090444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	10	2	0.14	12330760	1766	5.69	6980	6990	6970	9070	4890	6980	6982.31	1.13	873	7126	7052	6986	6912	6846	7020	6880	38	2090	500	4880	10	1	7670036	536	-12.94	1.20	12	0.02	-540.00	5845.00	11150	20221117	-37.31	6470	20230726	8.04	9800	-28.67	20230209	6470	8.04	20230726	11150	-37.31	20221117	6470	8.04	20230726	5.11	N	051380	500	38 억	86319	N	N	N	N
50	20230919	160442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6980	-100	5	-1.41	216403420	31057	183.12	7010	7060	6920	9200	4960	7080	6967.94	1.21	-6825	7180	7130	7070	7020	6960	7135	7025	38	2120	500	4950	10	1	7670036	535	-12.93	1.19	12	0.40	-540.00	5845.00	11150	20221117	-37.40	6470	20230726	7.88	9800	-28.78	20230209	6470	7.88	20230726	11150	-37.40	20221117	6470	7.88	20230726	5.11	N	051380	500	38 억	93144	N	N	N	N
51	20230919	150442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6970	-110	5	-1.55	213415450	30629	180.60	7010	7060	6920	9200	4960	7080	6967.76	1.21	-6741	7180	7130	7070	7020	6960	7135	7025	38	2120	500	4950	10	1	7670036	535	-12.91	1.19	12	0.40	-540.00	5845.00	11150	20221117	-37.49	6470	20230726	7.73	9800	-28.88	20230209	6470	7.73	20230726	11150	-37.49	20221117	6470	7.73	20230726	5.11	N	051380	500	38 억	93144	N	N	N	N
52	20230919	140440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	-140	5	-1.98	200349700	28745	169.49	7010	7060	6920	9200	4960	7080	6969.90	1.21	-6008	7180	7130	7070	7020	6960	7135	7025	38	2120	500	4950	10	1	7670036	532	-12.85	1.19	12	0.37	-540.00	5845.00	11150	20221117	-37.76	6470	20230726	7.26	9800	-29.18	20230209	6470	7.26	20230726	11150	-37.76	20221117	6470	7.26	20230726	5.11	N	051380	500	38 억	93144	N	N	N	N
53	20230919	130435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	-140	5	-1.98	189533770	27189	160.31	7010	7060	6920	9200	4960	7080	6970.97	1.21	-5298	7180	7130	7070	7020	6960	7135	7025	38	2120	500	4950	10	1	7670036	532	-12.85	1.19	12	0.35	-540.00	5845.00	11150	20221117	-37.76	6470	20230726	7.26	9800	-29.18	20230209	6470	7.26	20230726	11150	-37.76	20221117	6470	7.26	20230726	5.11	N	051380	500	38 억	93144	N	N	N	N
54	20230919	120447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6950	-130	5	-1.84	159993270	22933	135.22	7010	7060	6940	9200	4960	7080	6976.55	1.21	-4414	7180	7130	7070	7020	6960	7135	7025	38	2120	500	4950	10	1	7670036	533	-12.87	1.19	12	0.30	-540.00	5845.00	11150	20221117	-37.67	6470	20230726	7.42	9800	-29.08	20230209	6470	7.42	20230726	11150	-37.67	20221117	6470	7.42	20230726	5.11	N	051380	500	38 억	93144	N	N	N	N
55	20230919	110445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6970	-110	5	-1.55	133207980	19083	112.52	7010	7060	6940	9200	4960	7080	6980.45	1.21	-4345	7180	7130	7070	7020	6960	7135	7025	38	2120	500	4950	10	1	7670036	535	-12.91	1.19	12	0.25	-540.00	5845.00	11150	20221117	-37.49	6470	20230726	7.73	9800	-28.88	20230209	6470	7.73	20230726	11150	-37.49	20221117	6470	7.73	20230726	5.11	N	051380	500	38 억	93144	N	N	N	N
56	20230919	100442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	-120	5	-1.69	71556100	10232	60.33	7010	7060	6940	9200	4960	7080	6993.36	1.21	-2333	7180	7130	7070	7020	6960	7135	7025	38	2120	500	4950	10	1	7670036	534	-12.89	1.19	12	0.13	-540.00	5845.00	11150	20221117	-37.58	6470	20230726	7.57	9800	-28.98	20230209	6470	7.57	20230726	11150	-37.58	20221117	6470	7.57	20230726	5.11	N	051380	500	38 억	93144	N	N	N	N
57	20230919	090441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-20	5	-0.28	8742510	1246	7.35	7010	7060	7010	9200	4960	7080	7016.46	1.21	-327	7180	7130	7070	7020	6960	7135	7025	38	2120	500	4950	10	1	7670036	542	-13.07	1.21	12	0.02	-540.00	5845.00	11150	20221117	-36.68	6470	20230726	9.12	9800	-27.96	20230209	6470	9.12	20230726	11150	-36.68	20221117	6470	9.12	20230726	5.11	N	051380	500	38 억	93144	N	N	N	N
58	20230918	160442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-50	5	-0.70	119066220	16883	104.78	7080	7120	7010	9260	5000	7130	7052.43	1.24	-1933	7250	7190	7130	7070	7010	7220	7100	38	2130	500	4990	10	1	7670036	543	-13.11	1.21	12	0.22	-540.00	5845.00	11150	20221117	-36.50	6470	20230726	9.43	9800	-27.76	20230209	6470	9.43	20230726	11150	-36.50	20221117	6470	9.43	20230726	5.28	N	051380	500	38 억	95077	N	N	N	N
59	20230918	150439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-70	5	-0.98	92300570	13093	81.26	7080	7120	7010	9260	5000	7130	7049.61	1.24	-1514	7250	7190	7130	7070	7010	7220	7100	38	2130	500	4990	10	1	7670036	542	-13.07	1.21	12	0.17	-540.00	5845.00	11150	20221117	-36.68	6470	20230726	9.12	9800	-27.96	20230209	6470	9.12	20230726	11150	-36.68	20221117	6470	9.12	20230726	5.28	N	051380	500	38 억	95077	N	N	N	N
60	20230918	140452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7040	-90	5	-1.26	72326130	10251	63.62	7080	7120	7040	9260	5000	7130	7055.52	1.24	-300	7250	7190	7130	7070	7010	7220	7100	38	2130	500	4990	10	1	7670036	540	-13.04	1.20	12	0.13	-540.00	5845.00	11150	20221117	-36.86	6470	20230726	8.81	9800	-28.16	20230209	6470	8.81	20230726	11150	-36.86	20221117	6470	8.81	20230726	5.28	N	051380	500	38 억	95077	N	N	N	N
61	20230918	130442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-70	5	-0.98	50700980	7182	44.57	7080	7120	7040	9260	5000	7130	7059.45	1.24	21	7250	7190	7130	7070	7010	7220	7100	38	2130	500	4990	10	1	7670036	542	-13.07	1.21	12	0.09	-540.00	5845.00	11150	20221117	-36.68	6470	20230726	9.12	9800	-27.96	20230209	6470	9.12	20230726	11150	-36.68	20221117	6470	9.12	20230726	5.28	N	051380	500	38 억	95077	N	N	N	N
62	20230918	120442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-80	5	-1.12	48840460	6919	42.94	7080	7120	7040	9260	5000	7130	7058.89	1.24	44	7250	7190	7130	7070	7010	7220	7100	38	2130	500	4990	10	1	7670036	541	-13.06	1.21	12	0.09	-540.00	5845.00	11150	20221117	-36.77	6470	20230726	8.96	9800	-28.06	20230209	6470	8.96	20230726	11150	-36.77	20221117	6470	8.96	20230726	5.28	N	051380	500	38 억	95077	N	N	N	N
63	20230918	110442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-50	5	-0.70	32701230	4633	28.75	7080	7120	7040	9260	5000	7130	7058.33	1.24	-117	7250	7190	7130	7070	7010	7220	7100	38	2130	500	4990	10	1	7670036	543	-13.11	1.21	12	0.06	-540.00	5845.00	11150	20221117	-36.50	6470	20230726	9.43	9800	-27.76	20230209	6470	9.43	20230726	11150	-36.50	20221117	6470	9.43	20230726	5.28	N	051380	500	38 억	95077	N	N	N	N
64	20230918	100437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-80	5	-1.12	21912530	3104	19.26	7080	7120	7040	9260	5000	7130	7059.45	1.24	-336	7250	7190	7130	7070	7010	7220	7100	38	2130	500	4990	10	1	7670036	541	-13.06	1.21	12	0.04	-540.00	5845.00	11150	20221117	-36.77	6470	20230726	8.96	9800	-28.06	20230209	6470	8.96	20230726	11150	-36.77	20221117	6470	8.96	20230726	5.28	N	051380	500	38 억	95077	N	N	N	N
65	20230918	090434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-80	5	-1.12	1178870	167	1.04	7080	7090	7050	9260	5000	7130	7059.10	1.24	43	7250	7190	7130	7070	7010	7220	7100	38	2130	500	4990	10	1	7670036	541	-13.06	1.21	12	0.00	-540.00	5845.00	11150	20221117	-36.77	6470	20230726	8.96	9800	-28.06	20230209	6470	8.96	20230726	11150	-36.77	20221117	6470	8.96	20230726	5.28	N	051380	500	38 억	95077	N	N	N	N
66	20230915	160438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	50	2	0.71	114752080	16111	41.39	7080	7190	7070	9200	4960	7080	7122.59	1.19	3634	7340	7210	7080	6950	6820	7275	7015	38	2120	500	4950	10	1	7670036	547	-13.20	1.22	12	0.21	-540.00	5845.00	11150	20221117	-36.05	6470	20230726	10.20	9800	-27.24	20230209	6470	10.20	20230726	11150	-36.05	20221117	6470	10.20	20230726	5.31	N	051380	500	38 억	91603	N	N	N	N
67	20230915	150441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	20	2	0.28	102766530	14421	37.05	7080	7190	7080	9200	4960	7080	7126.17	1.19	4157	7340	7210	7080	6950	6820	7275	7015	38	2120	500	4950	10	1	7670036	545	-13.15	1.21	12	0.19	-540.00	5845.00	11150	20221117	-36.32	6470	20230726	9.74	9800	-27.55	20230209	6470	9.74	20230726	11150	-36.32	20221117	6470	9.74	20230726	5.31	N	051380	500	38 억	91603	N	N	N	N
68	20230915	140438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	40	2	0.56	93830780	13163	33.82	7080	7190	7080	9200	4960	7080	7128.37	1.19	4145	7340	7210	7080	6950	6820	7275	7015	38	2120	500	4950	10	1	7670036	546	-13.19	1.22	12	0.17	-540.00	5845.00	11150	20221117	-36.14	6470	20230726	10.05	9800	-27.35	20230209	6470	10.05	20230726	11150	-36.14	20221117	6470	10.05	20230726	5.31	N	051380	500	38 억	91603	N	N	N	N
69	20230915	130436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	50	2	0.71	85332190	11971	30.76	7080	7190	7080	9200	4960	7080	7128.24	1.19	4635	7340	7210	7080	6950	6820	7275	7015	38	2120	500	4950	10	1	7670036	547	-13.20	1.22	12	0.16	-540.00	5845.00	11150	20221117	-36.05	6470	20230726	10.20	9800	-27.24	20230209	6470	10.20	20230726	11150	-36.05	20221117	6470	10.20	20230726	5.31	N	051380	500	38 억	91603	N	N	N	N
70	20230915	120441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	40	2	0.56	70919740	9948	25.56	7080	7190	7080	9200	4960	7080	7129.05	1.19	4010	7340	7210	7080	6950	6820	7275	7015	38	2120	500	4950	10	1	7670036	546	-13.19	1.22	12	0.13	-540.00	5845.00	11150	20221117	-36.14	6470	20230726	10.05	9800	-27.35	20230209	6470	10.05	20230726	11150	-36.14	20221117	6470	10.05	20230726	5.31	N	051380	500	38 억	91603	N	N	N	N
71	20230915	110443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	50	2	0.71	52445960	7348	18.88	7080	7190	7080	9200	4960	7080	7137.45	1.19	4440	7340	7210	7080	6950	6820	7275	7015	38	2120	500	4950	10	1	7670036	547	-13.20	1.22	12	0.10	-540.00	5845.00	11150	20221117	-36.05	6470	20230726	10.20	9800	-27.24	20230209	6470	10.20	20230726	11150	-36.05	20221117	6470	10.20	20230726	5.31	N	051380	500	38 억	91603	N	N	N	N
72	20230915	100442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	40	2	0.56	45788630	6413	16.48	7080	7190	7080	9200	4960	7080	7139.97	1.19	3887	7340	7210	7080	6950	6820	7275	7015	38	2120	500	4950	10	1	7670036	546	-13.19	1.22	12	0.08	-540.00	5845.00	11150	20221117	-36.14	6470	20230726	10.05	9800	-27.35	20230209	6470	10.05	20230726	11150	-36.14	20221117	6470	10.05	20230726	5.31	N	051380	500	38 억	91603	N	N	N	N
73	20230915	090435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	50	2	0.71	4462600	630	1.62	7080	7140	7080	9200	4960	7080	7083.49	1.19	-59	7340	7210	7080	6950	6820	7275	7015	38	2120	500	4950	10	1	7670036	547	-13.20	1.22	12	0.01	-540.00	5845.00	11150	20221117	-36.05	6470	20230726	10.20	9800	-27.24	20230209	6470	10.20	20230726	11150	-36.05	20221117	6470	10.20	20230726	5.31	N	051380	500	38 억	91603	N	N	N	N
74	20230914	160439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	50	2	0.71	268162160	38093	121.60	7010	7210	6950	9130	4930	7030	7039.62	1.13	4702	7250	7140	7080	6970	6910	7195	7025	38	2100	500	4920	10	1	7670036	543	-13.11	1.21	12	0.50	-540.00	5845.00	11150	20221117	-36.50	6470	20230726	9.43	9800	-27.76	20230209	6470	9.43	20230726	11150	-36.50	20221117	6470	9.43	20230726	5.36	N	051380	500	38 억	86595	N	N	N	N
75	20230914	150431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	30	2	0.43	256370470	36421	116.26	7010	7210	6950	9130	4930	7030	7039.08	1.13	5181	7250	7140	7080	6970	6910	7195	7025	38	2100	500	4920	10	1	7670036	542	-13.07	1.21	12	0.47	-540.00	5845.00	11150	20221117	-36.68	6470	20230726	9.12	9800	-27.96	20230209	6470	9.12	20230726	11150	-36.68	20221117	6470	9.12	20230726	5.36	N	051380	500	38 억	86595	N	N	N	N
76	20230914	140431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7010	-20	5	-0.28	226168850	32129	102.56	7010	7210	6950	9130	4930	7030	7039.40	1.13	3612	7250	7140	7080	6970	6910	7195	7025	38	2100	500	4920	10	1	7670036	538	-12.98	1.20	12	0.42	-540.00	5845.00	11150	20221117	-37.13	6470	20230726	8.35	9800	-28.47	20230209	6470	8.35	20230726	11150	-37.13	20221117	6470	8.35	20230726	5.36	N	051380	500	38 억	86595	N	N	N	N
77	20230914	130427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7110	80	2	1.14	98549100	13949	44.53	7010	7210	6970	9130	4930	7030	7064.96	1.13	-131	7250	7140	7080	6970	6910	7195	7025	38	2100	500	4920	10	1	7670036	545	-13.17	1.22	12	0.18	-540.00	5845.00	11150	20221117	-36.23	6470	20230726	9.89	9800	-27.45	20230209	6470	9.89	20230726	11150	-36.23	20221117	6470	9.89	20230726	5.36	N	051380	500	38 억	86595	N	N	N	N
78	20230914	120437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7010	-20	5	-0.28	64995320	9241	29.50	7010	7210	6970	9130	4930	7030	7033.36	1.13	158	7250	7140	7080	6970	6910	7195	7025	38	2100	500	4920	10	1	7670036	538	-12.98	1.20	12	0.12	-540.00	5845.00	11150	20221117	-37.13	6470	20230726	8.35	9800	-28.47	20230209	6470	8.35	20230726	11150	-37.13	20221117	6470	8.35	20230726	5.36	N	051380	500	38 억	86595	N	N	N	N
79	20230914	110432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	-30	5	-0.43	51883350	7376	23.55	7010	7210	6970	9130	4930	7030	7034.08	1.13	-917	7250	7140	7080	6970	6910	7195	7025	38	2100	500	4920	10	1	7670036	537	-12.96	1.20	12	0.10	-540.00	5845.00	11150	20221117	-37.22	6470	20230726	8.19	9800	-28.57	20230209	6470	8.19	20230726	11150	-37.22	20221117	6470	8.19	20230726	5.36	N	051380	500	38 억	86595	N	N	N	N
80	20230914	100427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	70	2	1.00	15785240	2238	7.14	7010	7210	7000	9130	4930	7030	7053.28	1.13	203	7250	7140	7080	6970	6910	7195	7025	38	2100	500	4920	10	1	7670036	545	-13.15	1.21	12	0.03	-540.00	5845.00	11150	20221117	-36.32	6470	20230726	9.74	9800	-27.55	20230209	6470	9.74	20230726	11150	-36.32	20221117	6470	9.74	20230726	5.36	N	051380	500	38 억	86595	N	N	N	N
81	20230914	090434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7090	60	2	0.85	11202330	1591	5.08	7010	7210	7000	9130	4930	7030	7041.06	1.13	240	7250	7140	7080	6970	6910	7195	7025	38	2100	500	4920	10	1	7670036	544	-13.13	1.21	12	0.02	-540.00	5845.00	11150	20221117	-36.41	6470	20230726	9.58	9800	-27.65	20230209	6470	9.58	20230726	11150	-36.41	20221117	6470	9.58	20230726	5.36	N	051380	500	38 억	86595	N	N	N	N
82	20230913	160437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	-40	5	-0.57	218280870	30899	107.60	7020	7190	7020	9190	4950	7070	7064.33	1.17	-3240	7396	7232	7146	6982	6896	7190	6940	38	2120	500	4940	10	1	7670036	539	-13.02	1.20	12	0.40	-540.00	5845.00	11150	20221117	-36.95	6470	20230726	8.66	9800	-28.27	20230209	6470	8.66	20230726	11150	-36.95	20221117	6470	8.66	20230726	5.46	N	051380	500	38 억	89838	N	N	N	N
83	20230913	150432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	-40	5	-0.57	196794690	27842	96.95	7020	7190	7020	9190	4950	7070	7068.27	1.17	-2987	7396	7232	7146	6982	6896	7190	6940	38	2120	500	4940	10	1	7670036	539	-13.02	1.20	12	0.36	-540.00	5845.00	11150	20221117	-36.95	6470	20230726	8.66	9800	-28.27	20230209	6470	8.66	20230726	11150	-36.95	20221117	6470	8.66	20230726	5.46	N	051380	500	38 억	89838	N	N	N	N
84	20230913	140435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	-40	5	-0.57	163874570	23165	80.67	7020	7190	7020	9190	4950	7070	7074.23	1.17	-2305	7396	7232	7146	6982	6896	7190	6940	38	2120	500	4940	10	1	7670036	539	-13.02	1.20	12	0.30	-540.00	5845.00	11150	20221117	-36.95	6470	20230726	8.66	9800	-28.27	20230209	6470	8.66	20230726	11150	-36.95	20221117	6470	8.66	20230726	5.46	N	051380	500	38 억	89838	N	N	N	N
85	20230913	130424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7020	-50	5	-0.71	150688320	21292	74.14	7020	7190	7020	9190	4950	7070	7077.23	1.17	-2194	7396	7232	7146	6982	6896	7190	6940	38	2120	500	4940	10	1	7670036	538	-13.00	1.20	12	0.28	-540.00	5845.00	11150	20221117	-37.04	6470	20230726	8.50	9800	-28.37	20230209	6470	8.50	20230726	11150	-37.04	20221117	6470	8.50	20230726	5.46	N	051380	500	38 억	89838	N	N	N	N
86	20230913	120436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-20	5	-0.28	116107050	16378	57.03	7020	7190	7020	9190	4950	7070	7089.21	1.17	-1435	7396	7232	7146	6982	6896	7190	6940	38	2120	500	4940	10	1	7670036	541	-13.06	1.21	12	0.21	-540.00	5845.00	11150	20221117	-36.77	6470	20230726	8.96	9800	-28.06	20230209	6470	8.96	20230726	11150	-36.77	20221117	6470	8.96	20230726	5.46	N	051380	500	38 억	89838	N	N	N	N
87	20230913	110433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-10	5	-0.14	95781150	13495	46.99	7020	7190	7020	9190	4950	7070	7097.53	1.17	-692	7396	7232	7146	6982	6896	7190	6940	38	2120	500	4940	10	1	7670036	542	-13.07	1.21	12	0.18	-540.00	5845.00	11150	20221117	-36.68	6470	20230726	9.12	9800	-27.96	20230209	6470	9.12	20230726	11150	-36.68	20221117	6470	9.12	20230726	5.46	N	051380	500	38 억	89838	N	N	N	N
88	20230913	100428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	60	2	0.85	75139750	10580	36.84	7020	7190	7020	9190	4950	7070	7102.06	1.17	389	7396	7232	7146	6982	6896	7190	6940	38	2120	500	4940	10	1	7670036	547	-13.20	1.22	12	0.14	-540.00	5845.00	11150	20221117	-36.05	6470	20230726	10.20	9800	-27.24	20230209	6470	10.20	20230726	11150	-36.05	20221117	6470	10.20	20230726	5.46	N	051380	500	38 억	89838	N	N	N	N
89	20230913	090424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7110	40	2	0.57	12569820	1779	6.19	7020	7110	7020	9190	4950	7070	7065.67	1.17	-67	7396	7232	7146	6982	6896	7190	6940	38	2120	500	4940	10	1	7670036	545	-13.17	1.22	12	0.02	-540.00	5845.00	11150	20221117	-36.23	6470	20230726	9.89	9800	-27.45	20230209	6470	9.89	20230726	11150	-36.23	20221117	6470	9.89	20230726	5.46	N	051380	500	38 억	89838	N	N	N	N
90	20230912	160421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7070	-130	5	-1.81	204938310	28666	143.85	7230	7310	7060	9360	5040	7200	7151.83	1.23	-4709	7353	7276	7163	7086	6973	7315	7125	38	2160	500	5040	10	1	7670036	542	-13.09	1.21	12	0.37	-540.00	5845.00	11150	20221117	-36.59	6470	20230726	9.27	9800	-27.86	20230209	6470	9.27	20230726	11150	-36.59	20221117	6470	9.27	20230726	5.46	N	051380	500	38 억	94547	N	N	N	N
91	20230912	150430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7060	-140	5	-1.94	193501710	27048	135.73	7230	7310	7060	9360	5040	7200	7154.01	1.23	-4613	7353	7276	7163	7086	6973	7315	7125	38	2160	500	5040	10	1	7670036	542	-13.07	1.21	12	0.35	-540.00	5845.00	11150	20221117	-36.68	6470	20230726	9.12	9800	-27.96	20230209	6470	9.12	20230726	11150	-36.68	20221117	6470	9.12	20230726	5.46	N	051380	500	38 억	94547	N	N	N	N
92	20230912	140429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7070	-130	5	-1.81	166610490	23248	116.66	7230	7310	7070	9360	5040	7200	7166.66	1.23	-3597	7353	7276	7163	7086	6973	7315	7125	38	2160	500	5040	10	1	7670036	542	-13.09	1.21	12	0.30	-540.00	5845.00	11150	20221117	-36.59	6470	20230726	9.27	9800	-27.86	20230209	6470	9.27	20230726	11150	-36.59	20221117	6470	9.27	20230726	5.46	N	051380	500	38 억	94547	N	N	N	N
93	20230912	130426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7190	-10	5	-0.14	126526790	17611	88.37	7230	7310	7110	9360	5040	7200	7184.53	1.23	-2496	7353	7276	7163	7086	6973	7315	7125	38	2160	500	5040	10	1	7670036	551	-13.31	1.23	12	0.23	-540.00	5845.00	11150	20221117	-35.52	6470	20230726	11.13	9800	-26.63	20230209	6470	11.13	20230726	11150	-35.52	20221117	6470	11.13	20230726	5.46	N	051380	500	38 억	94547	N	N	N	N
94	20230912	120421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	-50	5	-0.69	37844500	5250	26.34	7230	7310	7120	9360	5040	7200	7208.48	1.23	-1196	7353	7276	7163	7086	6973	7315	7125	38	2160	500	5040	10	1	7670036	548	-13.24	1.22	12	0.07	-540.00	5845.00	11150	20221117	-35.87	6470	20230726	10.51	9800	-27.04	20230209	6470	10.51	20230726	11150	-35.87	20221117	6470	10.51	20230726	5.46	N	051380	500	38 억	94547	N	N	N	N
95	20230912	110426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7200	0	3	0.00	30814970	4266	21.41	7230	7310	7120	9360	5040	7200	7223.39	1.23	-796	7353	7276	7163	7086	6973	7315	7125	38	2160	500	5040	10	1	7670036	552	-13.33	1.23	12	0.06	-540.00	5845.00	11150	20221117	-35.43	6470	20230726	11.28	9800	-26.53	20230209	6470	11.28	20230726	11150	-35.43	20221117	6470	11.28	20230726	5.46	N	051380	500	38 억	94547	N	N	N	N
96	20230912	100424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	-50	5	-0.69	24274040	3355	16.84	7230	7310	7120	9360	5040	7200	7235.18	1.23	-425	7353	7276	7163	7086	6973	7315	7125	38	2160	500	5040	10	1	7670036	548	-13.24	1.22	12	0.04	-540.00	5845.00	11150	20221117	-35.87	6470	20230726	10.51	9800	-27.04	20230209	6470	10.51	20230726	11150	-35.87	20221117	6470	10.51	20230726	5.46	N	051380	500	38 억	94547	N	N	N	N
97	20230912	090430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7280	80	2	1.11	4757440	655	3.29	7230	7280	7230	9360	5040	7200	7263.27	1.23	90	7353	7276	7163	7086	6973	7315	7125	38	2160	500	5040	10	1	7670036	558	-13.48	1.25	12	0.01	-540.00	5845.00	11150	20221117	-34.71	6470	20230726	12.52	9800	-25.71	20230209	6470	12.52	20230726	11150	-34.71	20221117	6470	12.52	20230726	5.46	N	051380	500	38 억	94547	N	N	N	N
98	20230911	160421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7200	150	2	2.13	142402190	19928	108.20	7080	7240	7050	9160	4940	7050	7145.83	1.18	4111	7243	7146	7093	6996	6943	7120	6970	38	2110	500	4930	10	1	7670036	552	-13.33	1.23	12	0.26	-540.00	5845.00	11150	20221117	-35.43	6470	20230726	11.28	9800	-26.53	20230209	6470	11.28	20230726	11150	-35.43	20221117	6470	11.28	20230726	5.42	N	051380	500	38 억	90436	N	N	N	N
99	20230911	150428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	100	2	1.42	134402140	18815	102.16	7080	7240	7050	9160	4940	7050	7143.35	1.18	4085	7243	7146	7093	6996	6943	7120	6970	38	2110	500	4930	10	1	7670036	548	-13.24	1.22	12	0.25	-540.00	5845.00	11150	20221117	-35.87	6470	20230726	10.51	9800	-27.04	20230209	6470	10.51	20230726	11150	-35.87	20221117	6470	10.51	20230726	5.42	N	051380	500	38 억	90436	N	N	N	N
100	20230911	140434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	190	2	2.70	109882750	15375	83.48	7080	7240	7060	9160	4940	7050	7146.85	1.18	3994	7243	7146	7093	6996	6943	7120	6970	38	2110	500	4930	10	1	7670036	555	-13.41	1.24	12	0.20	-540.00	5845.00	11150	20221117	-35.07	6470	20230726	11.90	9800	-26.12	20230209	6470	11.90	20230726	11150	-35.07	20221117	6470	11.90	20230726	5.42	N	051380	500	38 억	90436	N	N	N	N
101	20230911	130417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	130	2	1.84	92913090	13026	70.73	7080	7190	7060	9160	4940	7050	7132.89	1.18	3940	7243	7146	7093	6996	6943	7120	6970	38	2110	500	4930	10	1	7670036	551	-13.30	1.23	12	0.17	-540.00	5845.00	11150	20221117	-35.61	6470	20230726	10.97	9800	-26.73	20230209	6470	10.97	20230726	11150	-35.61	20221117	6470	10.97	20230726	5.42	N	051380	500	38 억	90436	N	N	N	N
102	20230911	120424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	80	2	1.13	71113990	9980	54.19	7080	7190	7060	9160	4940	7050	7125.65	1.18	3700	7243	7146	7093	6996	6943	7120	6970	38	2110	500	4930	10	1	7670036	547	-13.20	1.22	12	0.13	-540.00	5845.00	11150	20221117	-36.05	6470	20230726	10.20	9800	-27.24	20230209	6470	10.20	20230726	11150	-36.05	20221117	6470	10.20	20230726	5.42	N	051380	500	38 억	90436	N	N	N	N
103	20230911	110415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7130	80	2	1.13	62123000	8719	47.34	7080	7190	7060	9160	4940	7050	7125.01	1.18	3234	7243	7146	7093	6996	6943	7120	6970	38	2110	500	4930	10	1	7670036	547	-13.20	1.22	12	0.11	-540.00	5845.00	11150	20221117	-36.05	6470	20230726	10.20	9800	-27.24	20230209	6470	10.20	20230726	11150	-36.05	20221117	6470	10.20	20230726	5.42	N	051380	500	38 억	90436	N	N	N	N
104	20230911	100417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	130	2	1.84	43599260	6124	33.25	7080	7190	7060	9160	4940	7050	7119.41	1.18	1847	7243	7146	7093	6996	6943	7120	6970	38	2110	500	4930	10	1	7670036	551	-13.30	1.23	12	0.08	-540.00	5845.00	11150	20221117	-35.61	6470	20230726	10.97	9800	-26.73	20230209	6470	10.97	20230726	11150	-35.61	20221117	6470	10.97	20230726	5.42	N	051380	500	38 억	90436	N	N	N	N
105	20230911	090417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	70	2	0.99	3855540	544	2.95	7080	7120	7080	9160	4940	7050	7087.39	1.18	-37	7243	7146	7093	6996	6943	7120	6970	38	2110	500	4930	10	1	7670036	546	-13.19	1.22	12	0.01	-540.00	5845.00	11150	20221117	-36.14	6470	20230726	10.05	9800	-27.35	20230209	6470	10.05	20230726	11150	-36.14	20221117	6470	10.05	20230726	5.42	N	051380	500	38 억	90436	N	N	N	N
106	20230908	160423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-90	5	-1.26	129507050	18269	62.86	7070	7190	7040	9280	5000	7140	7088.90	1.18	-432	7553	7346	7193	6986	6833	7270	6910	38	2140	500	4990	10	1	7670036	541	-13.06	1.21	12	0.24	-540.00	5845.00	11150	20221117	-36.77	6470	20230726	8.96	9800	-28.06	20230209	6470	8.96	20230726	11150	-36.77	20221117	6470	8.96	20230726	5.46	N	051380	500	38 억	90868	N	N	N	N
107	20230908	150425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	-90	5	-1.26	123771570	17457	60.07	7070	7190	7040	9280	5000	7140	7090.08	1.18	-511	7553	7346	7193	6986	6833	7270	6910	38	2140	500	4990	10	1	7670036	541	-13.06	1.21	12	0.23	-540.00	5845.00	11150	20221117	-36.77	6470	20230726	8.96	9800	-28.06	20230209	6470	8.96	20230726	11150	-36.77	20221117	6470	8.96	20230726	5.46	N	051380	500	38 억	90868	N	N	N	N
108	20230908	140425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	-40	5	-0.56	109722060	15468	53.23	7070	7190	7040	9280	5000	7140	7093.49	1.18	-344	7553	7346	7193	6986	6833	7270	6910	38	2140	500	4990	10	1	7670036	545	-13.15	1.21	12	0.20	-540.00	5845.00	11150	20221117	-36.32	6470	20230726	9.74	9800	-27.55	20230209	6470	9.74	20230726	11150	-36.32	20221117	6470	9.74	20230726	5.46	N	051380	500	38 억	90868	N	N	N	N
109	20230908	130425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-60	5	-0.84	101579620	14317	49.27	7070	7190	7040	9280	5000	7140	7095.04	1.18	-166	7553	7346	7193	6986	6833	7270	6910	38	2140	500	4990	10	1	7670036	543	-13.11	1.21	12	0.19	-540.00	5845.00	11150	20221117	-36.50	6470	20230726	9.43	9800	-27.76	20230209	6470	9.43	20230726	11150	-36.50	20221117	6470	9.43	20230726	5.46	N	051380	500	38 억	90868	N	N	N	N
110	20230908	120431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	30	2	0.42	94816830	13364	45.99	7070	7190	7040	9280	5000	7140	7094.94	1.18	-201	7553	7346	7193	6986	6833	7270	6910	38	2140	500	4990	10	1	7670036	550	-13.28	1.23	12	0.17	-540.00	5845.00	11150	20221117	-35.70	6470	20230726	10.82	9800	-26.84	20230209	6470	10.82	20230726	11150	-35.70	20221117	6470	10.82	20230726	5.46	N	051380	500	38 억	90868	N	N	N	N
111	20230908	110426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7070	-70	5	-0.98	75108330	10603	36.49	7070	7160	7040	9280	5000	7140	7083.69	1.18	-662	7553	7346	7193	6986	6833	7270	6910	38	2140	500	4990	10	1	7670036	542	-13.09	1.21	12	0.14	-540.00	5845.00	11150	20221117	-36.59	6470	20230726	9.27	9800	-27.86	20230209	6470	9.27	20230726	11150	-36.59	20221117	6470	9.27	20230726	5.46	N	051380	500	38 억	90868	N	N	N	N
112	20230908	100423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-60	5	-0.84	36425140	5128	17.65	7070	7160	7070	9280	5000	7140	7103.19	1.18	-3326	7553	7346	7193	6986	6833	7270	6910	38	2140	500	4990	10	1	7670036	543	-13.11	1.21	12	0.07	-540.00	5845.00	11150	20221117	-36.50	6470	20230726	9.43	9800	-27.76	20230209	6470	9.43	20230726	11150	-36.50	20221117	6470	9.43	20230726	5.46	N	051380	500	38 억	90868	N	N	N	N
113	20230908	090429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7160	20	2	0.28	10928930	1535	5.28	7070	7160	7070	9280	5000	7140	7119.82	1.18	-853	7553	7346	7193	6986	6833	7270	6910	38	2140	500	4990	10	1	7670036	549	-13.26	1.22	12	0.02	-540.00	5845.00	11150	20221117	-35.78	6470	20230726	10.66	9800	-26.94	20230209	6470	10.66	20230726	11150	-35.78	20221117	6470	10.66	20230726	5.46	N	051380	500	38 억	90868	N	N	N	N
114	20230907	160421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-200	5	-2.72	207490320	29060	107.00	7300	7400	7040	9540	5140	7340	7140.07	1.25	-4738	7486	7412	7376	7302	7266	7395	7285	38	2200	500	5130	10	1	7670036	548	-13.22	1.22	12	0.38	-540.00	5845.00	11150	20221117	-35.96	6470	20230726	10.36	9800	-27.14	20230209	6470	10.36	20230726	11150	-35.96	20221117	6470	10.36	20230726	5.48	N	051380	500	38 억	95606	N	N	N	N
115	20230907	150422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7080	-260	5	-3.54	181494850	25394	93.50	7300	7400	7040	9540	5140	7340	7147.15	1.25	-4405	7486	7412	7376	7302	7266	7395	7285	38	2200	500	5130	10	1	7670036	543	-13.11	1.21	12	0.33	-540.00	5845.00	11150	20221117	-36.50	6470	20230726	9.43	9800	-27.76	20230209	6470	9.43	20230726	11150	-36.50	20221117	6470	9.43	20230726	5.48	N	051380	500	38 억	95606	N	N	N	N
116	20230907	140420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7040	-300	5	-4.09	129191720	17995	66.26	7300	7400	7040	9540	5140	7340	7179.31	1.25	-3275	7486	7412	7376	7302	7266	7395	7285	38	2200	500	5130	10	1	7670036	540	-13.04	1.20	12	0.23	-540.00	5845.00	11150	20221117	-36.86	6470	20230726	8.81	9800	-28.16	20230209	6470	8.81	20230726	11150	-36.86	20221117	6470	8.81	20230726	5.48	N	051380	500	38 억	95606	N	N	N	N
117	20230907	130421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-200	5	-2.72	74873560	10332	38.04	7300	7400	7130	9540	5140	7340	7246.76	1.25	-1180	7486	7412	7376	7302	7266	7395	7285	38	2200	500	5130	10	1	7670036	548	-13.22	1.22	12	0.13	-540.00	5845.00	11150	20221117	-35.96	6470	20230726	10.36	9800	-27.14	20230209	6470	10.36	20230726	11150	-35.96	20221117	6470	10.36	20230726	5.48	N	051380	500	38 억	95606	N	N	N	N
118	20230907	120427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	-170	5	-2.32	62634950	8620	31.74	7300	7400	7150	9540	5140	7340	7266.24	1.25	-643	7486	7412	7376	7302	7266	7395	7285	38	2200	500	5130	10	1	7670036	550	-13.28	1.23	12	0.11	-540.00	5845.00	11150	20221117	-35.70	6470	20230726	10.82	9800	-26.84	20230209	6470	10.82	20230726	11150	-35.70	20221117	6470	10.82	20230726	5.48	N	051380	500	38 억	95606	N	N	N	N
119	20230907	110426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7190	-150	5	-2.04	48420080	6636	24.43	7300	7400	7160	9540	5140	7340	7296.58	1.25	-645	7486	7412	7376	7302	7266	7395	7285	38	2200	500	5130	10	1	7670036	551	-13.31	1.23	12	0.09	-540.00	5845.00	11150	20221117	-35.52	6470	20230726	11.13	9800	-26.63	20230209	6470	11.13	20230726	11150	-35.52	20221117	6470	11.13	20230726	5.48	N	051380	500	38 억	95606	N	N	N	N
120	20230907	100422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7290	-50	5	-0.68	36572560	4990	18.37	7300	7400	7240	9540	5140	7340	7329.17	1.25	-341	7486	7412	7376	7302	7266	7395	7285	38	2200	500	5130	10	1	7670036	559	-13.50	1.25	12	0.07	-540.00	5845.00	11150	20221117	-34.62	6470	20230726	12.67	9800	-25.61	20230209	6470	12.67	20230726	11150	-34.62	20221117	6470	12.67	20230726	5.48	N	051380	500	38 억	95606	N	N	N	N
121	20230907	090426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7370	30	2	0.41	2290590	313	1.15	7300	7380	7300	9540	5140	7340	7318.18	1.25	-32	7486	7412	7376	7302	7266	7395	7285	38	2200	500	5130	10	1	7670036	565	-13.65	1.26	12	0.00	-540.00	5845.00	11150	20221117	-33.90	6470	20230726	13.91	9800	-24.80	20230209	6470	13.91	20230726	11150	-33.90	20221117	6470	13.91	20230726	5.48	N	051380	500	38 억	95606	N	N	N	N
122	20230906	160421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7340	-90	5	-1.21	198855990	26959	91.64	7370	7450	7340	9650	5210	7430	7377.00	1.21	2753	7616	7522	7356	7262	7096	7570	7310	38	2220	500	5200	10	1	7670036	563	-13.59	1.26	12	0.35	-540.00	5845.00	11150	20221117	-34.17	6470	20230726	13.45	9800	-25.10	20230209	6470	13.45	20230726	11150	-34.17	20221117	6470	13.45	20230726	5.50	N	051380	500	38 억	92828	N	N	N	N
123	20230906	150420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7360	-70	5	-0.94	177106110	23999	81.58	7370	7450	7340	9650	5210	7430	7379.73	1.21	2578	7616	7522	7356	7262	7096	7570	7310	38	2220	500	5200	10	1	7670036	565	-13.63	1.26	12	0.31	-540.00	5845.00	11150	20221117	-33.99	6470	20230726	13.76	9800	-24.90	20230209	6470	13.76	20230726	11150	-33.99	20221117	6470	13.76	20230726	5.50	N	051380	500	38 억	92828	N	N	N	N
124	20230906	140423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	-10	5	-0.13	146693810	19887	67.60	7370	7450	7340	9650	5210	7430	7376.37	1.21	2942	7616	7522	7356	7262	7096	7570	7310	38	2220	500	5200	10	1	7670036	569	-13.74	1.27	12	0.26	-540.00	5845.00	11150	20221117	-33.45	6470	20230726	14.68	9800	-24.29	20230209	6470	14.68	20230726	11150	-33.45	20221117	6470	14.68	20230726	5.50	N	051380	500	38 억	92828	N	N	N	N
125	20230906	130420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7390	-40	5	-0.54	128859420	17475	59.40	7370	7450	7340	9650	5210	7430	7373.93	1.21	2995	7616	7522	7356	7262	7096	7570	7310	38	2220	500	5200	10	1	7670036	567	-13.69	1.26	12	0.23	-540.00	5845.00	11150	20221117	-33.72	6470	20230726	14.22	9800	-24.59	20230209	6470	14.22	20230726	11150	-33.72	20221117	6470	14.22	20230726	5.50	N	051380	500	38 억	92828	N	N	N	N
126	20230906	120425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	-30	5	-0.40	92583220	12564	42.71	7370	7430	7340	9650	5210	7430	7368.93	1.21	2928	7616	7522	7356	7262	7096	7570	7310	38	2220	500	5200	10	1	7670036	568	-13.70	1.27	12	0.16	-540.00	5845.00	11150	20221117	-33.63	6470	20230726	14.37	9800	-24.49	20230209	6470	14.37	20230726	11150	-33.63	20221117	6470	14.37	20230726	5.50	N	051380	500	38 억	92828	N	N	N	N
127	20230906	110424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7410	-20	5	-0.27	40668760	5514	18.74	7370	7430	7340	9650	5210	7430	7375.55	1.21	-135	7616	7522	7356	7262	7096	7570	7310	38	2220	500	5200	10	1	7670036	568	-13.72	1.27	12	0.07	-540.00	5845.00	11150	20221117	-33.54	6470	20230726	14.53	9800	-24.39	20230209	6470	14.53	20230726	11150	-33.54	20221117	6470	14.53	20230726	5.50	N	051380	500	38 억	92828	N	N	N	N
128	20230906	100413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7360	-70	5	-0.94	22687950	3081	10.47	7370	7420	7340	9650	5210	7430	7363.83	1.21	55	7616	7522	7356	7262	7096	7570	7310	38	2220	500	5200	10	1	7670036	565	-13.63	1.26	12	0.04	-540.00	5845.00	11150	20221117	-33.99	6470	20230726	13.76	9800	-24.90	20230209	6470	13.76	20230726	11150	-33.99	20221117	6470	13.76	20230726	5.50	N	051380	500	38 억	92828	N	N	N	N
129	20230906	090416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7370	-60	5	-0.81	4466220	606	2.06	7370	7370	7370	9650	5210	7430	7370.00	1.21	-397	7616	7522	7356	7262	7096	7570	7310	38	2220	500	5200	10	1	7670036	565	-13.65	1.26	12	0.01	-540.00	5845.00	11150	20221117	-33.90	6470	20230726	13.91	9800	-24.80	20230209	6470	13.91	20230726	11150	-33.90	20221117	6470	13.91	20230726	5.50	N	051380	500	38 억	92828	N	N	N	N
130	20230905	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	170	2	2.34	211953940	28836	122.15	7190	7450	7190	9430	5090	7260	7348.36	1.17	2986	7546	7402	7266	7122	6986	7475	7195	38	2170	500	5080	10	1	7670036	570	-13.76	1.27	12	0.38	-540.00	5845.00	11150	20221117	-33.36	6470	20230726	14.84	9800	-24.18	20230209	6470	14.84	20230726	11150	-33.36	20221117	6470	14.84	20230726	5.58	N	051380	500	38 억	89840	N	N	N	N
131	20230905	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	110	2	1.52	193129620	26297	111.39	7190	7450	7190	9430	5090	7260	7344.26	1.17	2964	7546	7402	7266	7122	6986	7475	7195	38	2170	500	5080	10	1	7670036	565	-13.65	1.26	12	0.34	-540.00	5845.00	11150	20221117	-33.90	6470	20230726	13.91	9800	-24.80	20230209	6470	13.91	20230726	11150	-33.90	20221117	6470	13.91	20230726	5.58	N	051380	500	38 억	89840	N	N	N	N
132	20230905	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	140	2	1.93	179073540	24388	103.31	7190	7450	7190	9430	5090	7260	7342.78	1.17	2820	7546	7402	7266	7122	6986	7475	7195	38	2170	500	5080	10	1	7670036	568	-13.70	1.27	12	0.32	-540.00	5845.00	11150	20221117	-33.63	6470	20230726	14.37	9800	-24.49	20230209	6470	14.37	20230726	11150	-33.63	20221117	6470	14.37	20230726	5.58	N	051380	500	38 억	89840	N	N	N	N
133	20230905	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	140	2	1.93	157127960	21418	90.73	7190	7450	7190	9430	5090	7260	7336.35	1.17	2364	7546	7402	7266	7122	6986	7475	7195	38	2170	500	5080	10	1	7670036	568	-13.70	1.27	12	0.28	-540.00	5845.00	11150	20221117	-33.63	6470	20230726	14.37	9800	-24.49	20230209	6470	14.37	20230726	11150	-33.63	20221117	6470	14.37	20230726	5.58	N	051380	500	38 억	89840	N	N	N	N
134	20230905	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	130	2	1.79	128797260	17588	74.50	7190	7390	7190	9430	5090	7260	7323.12	1.17	2173	7546	7402	7266	7122	6986	7475	7195	38	2170	500	5080	10	1	7670036	567	-13.69	1.26	12	0.23	-540.00	5845.00	11150	20221117	-33.72	6470	20230726	14.22	9800	-24.59	20230209	6470	14.22	20230726	11150	-33.72	20221117	6470	14.22	20230726	5.58	N	051380	500	38 억	89840	N	N	N	N
135	20230905	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	100	2	1.38	71490850	9796	41.50	7190	7370	7190	9430	5090	7260	7298.07	1.17	1512	7546	7402	7266	7122	6986	7475	7195	38	2170	500	5080	10	1	7670036	565	-13.63	1.26	12	0.13	-540.00	5845.00	11150	20221117	-33.99	6470	20230726	13.76	9800	-24.90	20230209	6470	13.76	20230726	11150	-33.99	20221117	6470	13.76	20230726	5.58	N	051380	500	38 억	89840	N	N	N	N
136	20230905	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	40	2	0.55	42854450	5883	24.92	7190	7370	7190	9430	5090	7260	7284.57	1.17	599	7546	7402	7266	7122	6986	7475	7195	38	2170	500	5080	10	1	7670036	560	-13.52	1.25	12	0.08	-540.00	5845.00	11150	20221117	-34.53	6470	20230726	12.83	9800	-25.51	20230209	6470	12.83	20230726	11150	-34.53	20221117	6470	12.83	20230726	5.58	N	051380	500	38 억	89840	N	N	N	N
137	20230905	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	0	3	0.00	9999330	1389	5.88	7190	7300	7190	9430	5090	7260	7197.73	1.17	-46	7546	7402	7266	7122	6986	7475	7195	38	2170	500	5080	10	1	7670036	557	-13.44	1.24	12	0.02	-540.00	5845.00	11150	20221117	-34.89	6470	20230726	12.21	9800	-25.92	20230209	6470	12.21	20230726	11150	-34.89	20221117	6470	12.21	20230726	5.58	N	051380	500	38 억	89840	N	N	N	N
138	20230904	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	70	2	0.97	166758360	23001	130.65	7130	7410	7130	9340	5040	7190	7250.05	1.17	-71	7350	7270	7180	7100	7010	7310	7140	38	2150	500	5030	10	1	7670036	557	-13.44	1.24	12	0.30	-540.00	5845.00	11200	20220901	-35.18	6470	20230726	12.21	9800	-25.92	20230209	6470	12.21	20230726	11150	-34.89	20221117	6470	12.21	20230726	5.56	N	051380	500	38 억	89543	N	N	N	N
139	20230904	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	80	2	1.11	161640300	22297	126.65	7130	7410	7130	9340	5040	7190	7249.42	1.17	-58	7350	7270	7180	7100	7010	7310	7140	38	2150	500	5030	10	1	7670036	558	-13.46	1.24	12	0.29	-540.00	5845.00	11200	20220901	-35.09	6470	20230726	12.36	9800	-25.82	20230209	6470	12.36	20230726	11150	-34.80	20221117	6470	12.36	20230726	5.56	N	051380	500	38 억	89543	N	N	N	N
140	20230904	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	140	2	1.95	155425090	21443	121.80	7130	7410	7130	9340	5040	7190	7248.29	1.17	-35	7350	7270	7180	7100	7010	7310	7140	38	2150	500	5030	10	1	7670036	562	-13.57	1.25	12	0.28	-540.00	5845.00	11200	20220901	-34.55	6470	20230726	13.29	9800	-25.20	20230209	6470	13.29	20230726	11150	-34.26	20221117	6470	13.29	20230726	5.56	N	051380	500	38 억	89543	N	N	N	N
141	20230904	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	140	2	1.95	139875390	19314	109.71	7130	7410	7130	9340	5040	7190	7242.18	1.17	-61	7350	7270	7180	7100	7010	7310	7140	38	2150	500	5030	10	1	7670036	562	-13.57	1.25	12	0.25	-540.00	5845.00	11200	20220901	-34.55	6470	20230726	13.29	9800	-25.20	20230209	6470	13.29	20230726	11150	-34.26	20221117	6470	13.29	20230726	5.56	N	051380	500	38 억	89543	N	N	N	N
142	20230904	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	70	2	0.97	84692730	11802	67.04	7130	7270	7130	9340	5040	7190	7176.13	1.17	751	7350	7270	7180	7100	7010	7310	7140	38	2150	500	5030	10	1	7670036	557	-13.44	1.24	12	0.15	-540.00	5845.00	11200	20220901	-35.18	6470	20230726	12.21	9800	-25.92	20230209	6470	12.21	20230726	11150	-34.89	20221117	6470	12.21	20230726	5.56	N	051380	500	38 억	89543	N	N	N	N
143	20230904	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-40	5	-0.56	72099830	10061	57.15	7130	7260	7130	9340	5040	7190	7166.27	1.17	544	7350	7270	7180	7100	7010	7310	7140	38	2150	500	5030	10	1	7670036	548	-13.24	1.22	12	0.13	-540.00	5845.00	11200	20220901	-36.16	6470	20230726	10.51	9800	-27.04	20230209	6470	10.51	20230726	11150	-35.87	20221117	6470	10.51	20230726	5.56	N	051380	500	38 억	89543	N	N	N	N
144	20230904	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-20	5	-0.28	52289400	7291	41.41	7130	7260	7130	9340	5040	7190	7171.77	1.17	444	7350	7270	7180	7100	7010	7310	7140	38	2150	500	5030	10	1	7670036	550	-13.28	1.23	12	0.10	-540.00	5845.00	11200	20220901	-35.98	6470	20230726	10.82	9800	-26.84	20230209	6470	10.82	20230726	11150	-35.70	20221117	6470	10.82	20230726	5.56	N	051380	500	38 억	89543	N	N	N	N
145	20230904	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-20	5	-0.28	13994260	1961	11.14	7130	7230	7130	9340	5040	7190	7136.29	1.17	338	7350	7270	7180	7100	7010	7310	7140	38	2150	500	5030	10	1	7670036	550	-13.28	1.23	12	0.03	-540.00	5845.00	11200	20220901	-35.98	6470	20230726	10.82	9800	-26.84	20230209	6470	10.82	20230726	11150	-35.70	20221117	6470	10.82	20230726	5.56	N	051380	500	38 억	89543	N	N	N	N
146	20230901	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	30	2	0.42	125270510	17459	107.19	7090	7260	7090	9300	5020	7160	7175.12	1.12	3386	7360	7260	7210	7110	7060	7235	7085	38	2140	500	5010	10	1	7670036	551	-13.31	1.23	12	0.23	-540.00	5845.00	11250	20220831	-36.09	6470	20230726	11.13	9800	-26.63	20230209	6470	11.13	20230726	11200	-35.80	20220901	6470	11.13	20230726	5.58	N	051380	500	38 억	86157	N	N	N	N
147	20230901	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	30	2	0.42	111389950	15530	95.35	7090	7260	7090	9300	5020	7160	7172.57	1.12	3363	7360	7260	7210	7110	7060	7235	7085	38	2140	500	5010	10	1	7670036	551	-13.31	1.23	12	0.20	-540.00	5845.00	11250	20220831	-36.09	6470	20230726	11.13	9800	-26.63	20230209	6470	11.13	20230726	11200	-35.80	20220901	6470	11.13	20230726	5.58	N	051380	500	38 억	86157	N	N	N	N
148	20230901	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	50	2	0.70	103505890	14435	88.62	7090	7260	7090	9300	5020	7160	7170.48	1.12	3116	7360	7260	7210	7110	7060	7235	7085	38	2140	500	5010	10	1	7670036	553	-13.35	1.23	12	0.19	-540.00	5845.00	11250	20220831	-35.91	6470	20230726	11.44	9800	-26.43	20230209	6470	11.44	20230726	11200	-35.62	20220901	6470	11.44	20230726	5.58	N	051380	500	38 억	86157	N	N	N	N
149	20230901	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	50	2	0.70	78472800	10962	67.30	7090	7240	7090	9300	5020	7160	7158.62	1.12	2134	7360	7260	7210	7110	7060	7235	7085	38	2140	500	5010	10	1	7670036	553	-13.35	1.23	12	0.14	-540.00	5845.00	11250	20220831	-35.91	6470	20230726	11.44	9800	-26.43	20230209	6470	11.44	20230726	11200	-35.62	20220901	6470	11.44	20230726	5.58	N	051380	500	38 억	86157	N	N	N	N
150	20230901	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	50	2	0.70	62246430	8704	53.44	7090	7240	7090	9300	5020	7160	7151.47	1.12	1241	7360	7260	7210	7110	7060	7235	7085	38	2140	500	5010	10	1	7670036	553	-13.35	1.23	12	0.11	-540.00	5845.00	11250	20220831	-35.91	6470	20230726	11.44	9800	-26.43	20230209	6470	11.44	20230726	11200	-35.62	20220901	6470	11.44	20230726	5.58	N	051380	500	38 억	86157	N	N	N	N
151	20230901	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	10	2	0.14	51458110	7204	44.23	7090	7240	7090	9300	5020	7160	7142.99	1.12	914	7360	7260	7210	7110	7060	7235	7085	38	2140	500	5010	10	1	7670036	550	-13.28	1.23	12	0.09	-540.00	5845.00	11250	20220831	-36.27	6470	20230726	10.82	9800	-26.84	20230209	6470	10.82	20230726	11200	-35.98	20220901	6470	10.82	20230726	5.58	N	051380	500	38 억	86157	N	N	N	N
152	20230901	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-10	5	-0.14	39897160	5590	34.32	7090	7240	7090	9300	5020	7160	7137.24	1.12	499	7360	7260	7210	7110	7060	7235	7085	38	2140	500	5010	10	1	7670036	548	-13.24	1.22	12	0.07	-540.00	5845.00	11250	20220831	-36.44	6470	20230726	10.51	9800	-27.04	20230209	6470	10.51	20230726	11200	-36.16	20220901	6470	10.51	20230726	5.58	N	051380	500	38 억	86157	N	N	N	N
153	20230901	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	50	2	0.70	19787650	2784	17.09	7090	7210	7090	9300	5020	7160	7107.63	1.12	-231	7360	7260	7210	7110	7060	7235	7085	38	2140	500	5010	10	1	7670036	553	-13.35	1.23	12	0.04	-540.00	5845.00	11250	20220831	-35.91	6470	20230726	11.44	9800	-26.43	20230209	6470	11.44	20230726	11200	-35.62	20220901	6470	11.44	20230726	5.58	N	051380	500	38 억	86157	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History