KissMeData/035080/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160421	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11950	70	2	0.59	332781830	28246	70.80	11670	11980	11610	15440	8320	11880	11781.23	6.25	-9	12533	12206	12043	11716	11553	12125	11635	418	3560	2500	8790	10	1	15527584	1856	0.57	0.31	12	0.18	20903.00	38959.00	22950	20230518	-47.93	11610	20230927	2.93	22950	-47.93	20230518	11610	2.93	20230927	22950	-47.93	20230518	11610	2.93	20230927	3.06	N	035080	2500	417 억	970170	N	N	518	N	N
3	20230927	150422	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11860	-20	5	-0.17	294387180	25027	62.73	11670	11950	11610	15440	8320	11880	11762.78	6.25	-259	12533	12206	12043	11716	11553	12125	11635	418	3560	2500	8790	10	1	15527584	1842	0.57	0.30	12	0.16	20903.00	38959.00	22950	20230518	-48.32	11610	20230927	2.15	22950	-48.32	20230518	11610	2.15	20230927	22950	-48.32	20230518	11610	2.15	20230927	3.06	N	035080	2500	417 억	970170	N	N	1315	N	N
4	20230927	140423	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11780	-100	5	-0.84	261436470	22239	55.74	11670	11950	11610	15440	8320	11880	11755.77	6.25	-1125	12533	12206	12043	11716	11553	12125	11635	418	3560	2500	8790	10	1	15527584	1829	0.56	0.30	12	0.14	20903.00	38959.00	22950	20230518	-48.67	11610	20230927	1.46	22950	-48.67	20230518	11610	1.46	20230927	22950	-48.67	20230518	11610	1.46	20230927	3.06	N	035080	2500	417 억	970170	N	N	1315	N	N
5	20230927	130419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11750	-130	5	-1.09	235785510	20057	50.27	11670	11950	11610	15440	8320	11880	11755.77	6.25	-1226	12533	12206	12043	11716	11553	12125	11635	418	3560	2500	8790	10	1	15527584	1824	0.56	0.30	12	0.13	20903.00	38959.00	22950	20230518	-48.80	11610	20230927	1.21	22950	-48.80	20230518	11610	1.21	20230927	22950	-48.80	20230518	11610	1.21	20230927	3.06	N	035080	2500	417 억	970170	N	N	1315	N	N
6	20230927	120418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11780	-100	5	-0.84	206544330	17572	44.04	11670	11950	11610	15440	8320	11880	11754.17	6.25	-572	12533	12206	12043	11716	11553	12125	11635	418	3560	2500	8790	10	1	15527584	1829	0.56	0.30	12	0.11	20903.00	38959.00	22950	20230518	-48.67	11610	20230927	1.46	22950	-48.67	20230518	11610	1.46	20230927	22950	-48.67	20230518	11610	1.46	20230927	3.06	N	035080	2500	417 억	970170	N	N	1315	N	N
7	20230927	110421	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11820	-60	5	-0.51	195653610	16648	41.73	11670	11950	11610	15440	8320	11880	11752.38	6.25	-498	12533	12206	12043	11716	11553	12125	11635	418	3560	2500	8790	10	1	15527584	1835	0.57	0.30	12	0.11	20903.00	38959.00	22950	20230518	-48.50	11610	20230927	1.81	22950	-48.50	20230518	11610	1.81	20230927	22950	-48.50	20230518	11610	1.81	20230927	3.06	N	035080	2500	417 억	970170	N	N	1315	N	N
8	20230927	100418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11840	-40	5	-0.34	173581650	14774	37.03	11670	11950	11610	15440	8320	11880	11749.13	6.25	-833	12533	12206	12043	11716	11553	12125	11635	418	3560	2500	8790	10	1	15527584	1838	0.57	0.30	12	0.10	20903.00	38959.00	22950	20230518	-48.41	11610	20230927	1.98	22950	-48.41	20230518	11610	1.98	20230927	22950	-48.41	20230518	11610	1.98	20230927	3.06	N	035080	2500	417 억	970170	N	N	1315	N	N
9	20230927	090425	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11630	-250	5	-2.10	81427820	6977	17.49	11670	11690	11610	15440	8320	11880	11670.89	6.25	-568	12533	12206	12043	11716	11553	12125	11635	418	3560	2500	8790	10	1	15527584	1806	0.56	0.30	12	0.04	20903.00	38959.00	22950	20230518	-49.32	11610	20230927	0.17	22950	-49.32	20230518	11610	0.17	20230927	22950	-49.32	20230518	11610	0.17	20230927	3.06	N	035080	2500	417 억	970170	N	N	1315	N	N
10	20230926	160419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11880	-320	5	-2.62	473409230	39560	61.01	12120	12370	11880	15860	8540	12200	11966.91	6.26	-1707	13120	12660	12430	11970	11740	12545	11855	418	3660	2500	9020	10	1	15527584	1845	0.57	0.30	12	0.25	20903.00	38959.00	22950	20230518	-48.24	11880	20230926	0.00	22950	-48.24	20230518	11880	0.00	20230926	22950	-48.24	20230518	11880	0.00	20230926	3.09	N	035080	2500	417 억	971729	N	N	1315	N	N
11	20230926	150421	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11890	-310	5	-2.54	412701990	34453	53.14	12120	12370	11880	15860	8540	12200	11978.70	6.26	-1515	13120	12660	12430	11970	11740	12545	11855	418	3660	2500	9020	10	1	15527584	1846	0.57	0.31	12	0.22	20903.00	38959.00	22950	20230518	-48.19	11880	20230926	0.08	22950	-48.19	20230518	11880	0.08	20230926	22950	-48.19	20230518	11880	0.08	20230926	3.09	N	035080	2500	417 억	971729	N	N	928	N	N
12	20230926	140415	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11950	-250	5	-2.05	340167340	28357	43.73	12120	12370	11890	15860	8540	12200	11995.89	6.26	-1161	13120	12660	12430	11970	11740	12545	11855	418	3660	2500	9020	10	1	15527584	1856	0.57	0.31	12	0.18	20903.00	38959.00	22950	20230518	-47.93	11890	20230926	0.50	22950	-47.93	20230518	11890	0.50	20230926	22950	-47.93	20230518	11890	0.50	20230926	3.09	N	035080	2500	417 억	971729	N	N	928	N	N
13	20230926	130416	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11910	-290	5	-2.38	322710730	26893	41.48	12120	12370	11890	15860	8540	12200	11999.80	6.26	-795	13120	12660	12430	11970	11740	12545	11855	418	3660	2500	9020	10	1	15527584	1849	0.57	0.31	12	0.17	20903.00	38959.00	22950	20230518	-48.10	11890	20230926	0.17	22950	-48.10	20230518	11890	0.17	20230926	22950	-48.10	20230518	11890	0.17	20230926	3.09	N	035080	2500	417 억	971729	N	N	928	N	N
14	20230926	120419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11990	-210	5	-1.72	273047090	22725	35.05	12120	12370	11890	15860	8540	12200	12015.27	6.26	-459	13120	12660	12430	11970	11740	12545	11855	418	3660	2500	9020	10	1	15527584	1862	0.57	0.31	12	0.15	20903.00	38959.00	22950	20230518	-47.76	11890	20230926	0.84	22950	-47.76	20230518	11890	0.84	20230926	22950	-47.76	20230518	11890	0.84	20230926	3.09	N	035080	2500	417 억	971729	N	N	928	N	N
15	20230926	110418	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	11970	-230	5	-1.89	263377010	21917	33.80	12120	12370	11890	15860	8540	12200	12017.02	6.26	-247	13120	12660	12430	11970	11740	12545	11855	418	3660	2500	9020	10	1	15527584	1859	0.57	0.31	12	0.14	20903.00	38959.00	22950	20230518	-47.84	11890	20230926	0.67	22950	-47.84	20230518	11890	0.67	20230926	22950	-47.84	20230518	11890	0.67	20230926	3.09	N	035080	2500	417 억	971729	N	N	928	N	N
16	20230926	100417	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12020	-180	5	-1.48	191982210	15949	24.60	12120	12370	11890	15860	8540	12200	12037.26	6.26	-1432	13120	12660	12430	11970	11740	12545	11855	418	3660	2500	9020	10	1	15527584	1866	0.58	0.31	12	0.10	20903.00	38959.00	22950	20230518	-47.63	11890	20230926	1.09	22950	-47.63	20230518	11890	1.09	20230926	22950	-47.63	20230518	11890	1.09	20230926	3.09	N	035080	2500	417 억	971729	N	N	928	N	N
17	20230926	090417	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12150	-50	5	-0.41	38079600	3140	4.84	12120	12370	12120	15860	8540	12200	12127.26	6.26	-150	13120	12660	12430	11970	11740	12545	11855	418	3660	2500	9020	10	1	15527584	1887	0.58	0.31	12	0.02	20903.00	38959.00	22950	20230518	-47.06	12120	20230926	0.25	22950	-47.06	20230518	12120	0.25	20230926	22950	-47.06	20230518	12120	0.25	20230926	3.09	N	035080	2500	417 억	971729	N	N	928	N	N
18	20230925	160417	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12200	-700	5	-5.43	803999500	64445	215.72	12820	12890	12200	16770	9030	12900	12476.86	6.35	-13243	13153	13026	12963	12836	12773	12995	12805	418	3870	2500	9540	10	1	15527584	1894	0.58	0.31	12	0.42	20903.00	38959.00	22950	20230518	-46.84	12200	20230925	0.00	22950	-46.84	20230518	12200	0.00	20230925	22950	-46.84	20230518	12200	0.00	20230925	3.09	N	035080	2500	417 억	986074	N	N	928	N	N
19	20230925	150420	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12360	-540	5	-4.19	690532820	55198	184.76	12820	12890	12290	16770	9030	12900	12510.11	6.35	-11334	13153	13026	12963	12836	12773	12995	12805	418	3870	2500	9540	10	1	15527584	1919	0.59	0.32	12	0.36	20903.00	38959.00	22950	20230518	-46.14	12290	20230925	0.57	22950	-46.14	20230518	12290	0.57	20230925	22950	-46.14	20230518	12290	0.57	20230925	3.09	N	035080	2500	417 억	986074	N	N	281	N	N
20	20230925	140412	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12360	-540	5	-4.19	613178310	48943	163.83	12820	12890	12290	16770	9030	12900	12528.42	6.35	-10181	13153	13026	12963	12836	12773	12995	12805	418	3870	2500	9540	10	1	15527584	1919	0.59	0.32	12	0.32	20903.00	38959.00	22950	20230518	-46.14	12290	20230925	0.57	22950	-46.14	20230518	12290	0.57	20230925	22950	-46.14	20230518	12290	0.57	20230925	3.09	N	035080	2500	417 억	986074	N	N	281	N	N
21	20230925	130414	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12390	-510	5	-3.95	495265290	39405	131.90	12820	12890	12370	16770	9030	12900	12568.59	6.35	-7636	13153	13026	12963	12836	12773	12995	12805	418	3870	2500	9540	10	1	15527584	1924	0.59	0.32	12	0.25	20903.00	38959.00	22950	20230518	-46.01	12370	20230925	0.16	22950	-46.01	20230518	12370	0.16	20230925	22950	-46.01	20230518	12370	0.16	20230925	3.09	N	035080	2500	417 억	986074	N	N	281	N	N
22	20230925	120419	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12410	-490	5	-3.80	453622940	36045	120.65	12820	12890	12370	16770	9030	12900	12584.91	6.35	-5896	13153	13026	12963	12836	12773	12995	12805	418	3870	2500	9540	10	1	15527584	1927	0.59	0.32	12	0.23	20903.00	38959.00	22950	20230518	-45.93	12370	20230925	0.32	22950	-45.93	20230518	12370	0.32	20230925	22950	-45.93	20230518	12370	0.32	20230925	3.09	N	035080	2500	417 억	986074	N	N	281	N	N
23	20230925	110413	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12540	-360	5	-2.79	319928350	25310	84.72	12820	12890	12540	16770	9030	12900	12640.39	6.35	-308	13153	13026	12963	12836	12773	12995	12805	418	3870	2500	9540	10	1	15527584	1947	0.60	0.32	12	0.16	20903.00	38959.00	22950	20230518	-45.36	12540	20230925	0.00	22950	-45.36	20230518	12540	0.00	20230925	22950	-45.36	20230518	12540	0.00	20230925	3.09	N	035080	2500	417 억	986074	N	N	281	N	N
24	20230925	100416	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12650	-250	5	-1.94	245716430	19413	64.98	12820	12890	12580	16770	9030	12900	12657.31	6.35	2369	13153	13026	12963	12836	12773	12995	12805	418	3870	2500	9540	10	1	15527584	1964	0.61	0.32	12	0.13	20903.00	38959.00	22950	20230518	-44.88	12580	20230925	0.56	22950	-44.88	20230518	12580	0.56	20230925	22950	-44.88	20230518	12580	0.56	20230925	3.09	N	035080	2500	417 억	986074	N	N	281	N	N
25	20230925	090415	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12820	-80	5	-0.62	9474530	739	2.47	12820	12890	12820	16770	9030	12900	12820.74	6.35	-38	13153	13026	12963	12836	12773	12995	12805	418	3870	2500	9540	10	1	15527584	1991	0.61	0.33	12	0.00	20903.00	38959.00	22950	20230518	-44.14	12820	20230925	0.00	22950	-44.14	20230518	12820	0.00	20230925	22950	-44.14	20230518	12820	0.00	20230925	3.09	N	035080	2500	417 억	986074	N	N	281	N	N
26	20230922	160428	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12900	-190	5	-1.45	371192220	28690	26.85	13000	13090	12900	17010	9170	13090	12938.21	6.35	-294	14983	14036	13543	12596	12103	13790	12350	418	3920	2500	9680	10	1	15527584	2003	0.62	0.33	12	0.18	20903.00	38959.00	22950	20230518	-43.79	12900	20230922	0.00	22950	-43.79	20230518	12900	0.00	20230922	22950	-43.79	20230518	12900	0.00	20230922	3.11	N	035080	2500	417 억	986369	N	N	281	N	N
27	20230922	150425	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12910	-180	5	-1.38	344726780	26639	24.93	13000	13090	12900	17010	9170	13090	12940.68	6.35	-290	14983	14036	13543	12596	12103	13790	12350	418	3920	2500	9680	10	1	15527584	2005	0.62	0.33	12	0.17	20903.00	38959.00	22950	20230518	-43.75	12900	20230922	0.08	22950	-43.75	20230518	12900	0.08	20230922	22950	-43.75	20230518	12900	0.08	20230922	3.11	N	035080	2500	417 억	986369	N	N	862	N	N
28	20230922	140426	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12900	-190	5	-1.45	305011570	23562	22.05	13000	13090	12900	17010	9170	13090	12945.06	6.35	-71	14983	14036	13543	12596	12103	13790	12350	418	3920	2500	9680	10	1	15527584	2003	0.62	0.33	12	0.15	20903.00	38959.00	22950	20230518	-43.79	12900	20230922	0.00	22950	-43.79	20230518	12900	0.00	20230922	22950	-43.79	20230518	12900	0.00	20230922	3.11	N	035080	2500	417 억	986369	N	N	862	N	N
29	20230922	130403	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12940	-150	5	-1.15	225124660	17376	16.26	13000	13090	12900	17010	9170	13090	12956.07	6.35	140	14983	14036	13543	12596	12103	13790	12350	418	3920	2500	9680	10	1	15527584	2009	0.62	0.33	12	0.11	20903.00	38959.00	22950	20230518	-43.62	12900	20230922	0.31	22950	-43.62	20230518	12900	0.31	20230922	22950	-43.62	20230518	12900	0.31	20230922	3.11	N	035080	2500	417 억	986369	N	N	862	N	N
30	20230922	120400	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12980	-110	5	-0.84	204742530	15801	14.79	13000	13090	12900	17010	9170	13090	12957.57	6.35	311	14983	14036	13543	12596	12103	13790	12350	418	3920	2500	9680	10	1	15527584	2015	0.62	0.33	12	0.10	20903.00	38959.00	22950	20230518	-43.44	12900	20230922	0.62	22950	-43.44	20230518	12900	0.62	20230922	22950	-43.44	20230518	12900	0.62	20230922	3.11	N	035080	2500	417 억	986369	N	N	862	N	N
31	20230922	110400	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12950	-140	5	-1.07	189255150	14606	13.67	13000	13090	12900	17010	9170	13090	12957.36	6.35	289	14983	14036	13543	12596	12103	13790	12350	418	3920	2500	9680	10	1	15527584	2011	0.62	0.33	12	0.09	20903.00	38959.00	22950	20230518	-43.57	12900	20230922	0.39	22950	-43.57	20230518	12900	0.39	20230922	22950	-43.57	20230518	12900	0.39	20230922	3.11	N	035080	2500	417 억	986369	N	N	862	N	N
32	20230922	100400	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	12970	-120	5	-0.92	90772540	6992	6.54	13000	13090	12900	17010	9170	13090	12982.34	6.35	-1979	14983	14036	13543	12596	12103	13790	12350	418	3920	2500	9680	10	1	15527584	2014	0.62	0.33	12	0.05	20903.00	38959.00	22950	20230518	-43.49	12900	20230922	0.54	22950	-43.49	20230518	12900	0.54	20230922	22950	-43.49	20230518	12900	0.54	20230922	3.11	N	035080	2500	417 억	986369	N	N	862	N	N
33	20230922	090356	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	13000	-90	5	-0.69	24700260	1899	1.78	13000	13090	13000	17010	9170	13090	13006.98	6.35	-135	14983	14036	13543	12596	12103	13790	12350	418	3920	2500	9680	10	1	15527584	2019	0.62	0.33	12	0.01	20903.00	38959.00	22950	20230518	-43.36	13000	20230922	0.00	22950	-43.36	20230518	13000	0.00	20230922	22950	-43.36	20230518	13000	0.00	20230922	3.11	N	035080	2500	417 억	986369	N	N	862	N	N
34	20230921	160402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13090	-360	5	-2.68	1432778900	106549	449.74	13300	14490	13050	17480	9420	13450	13448.23	6.44	-12655	13843	13646	13503	13306	13163	13575	13235	418	4030	2500	9950	10	1	15527584	2033	0.63	0.34	12	0.69	20903.00	38959.00	22950	20230518	-42.96	13000	20221104	0.69	22950	-42.96	20230518	13050	0.31	20230921	22950	-42.96	20230518	13000	0.69	20221104	3.11	N	035080	2500	417 억	999727	N	N	862	N	N
35	20230921	150356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13200	-250	5	-1.86	1367664840	101585	428.79	13300	14490	13050	17480	9420	13450	13463.26	6.44	-12718	13843	13646	13503	13306	13163	13575	13235	418	4030	2500	9950	10	1	15527584	2050	0.63	0.34	12	0.65	20903.00	38959.00	22950	20230518	-42.48	13000	20221104	1.54	22950	-42.48	20230518	13050	1.15	20230921	22950	-42.48	20230518	13000	1.54	20221104	3.11	N	035080	2500	417 억	999727	N	N	28	N	N
36	20230921	140358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13150	-300	5	-2.23	1299790730	96433	407.04	13300	14490	13050	17480	9420	13450	13478.69	6.44	-11560	13843	13646	13503	13306	13163	13575	13235	418	4030	2500	9950	10	1	15527584	2042	0.63	0.34	12	0.62	20903.00	38959.00	22950	20230518	-42.70	13000	20221104	1.15	22950	-42.70	20230518	13050	0.77	20230921	22950	-42.70	20230518	13000	1.15	20221104	3.11	N	035080	2500	417 억	999727	N	N	28	N	N
37	20230921	130355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13260	-190	5	-1.41	487762550	36196	152.78	13300	13980	13220	17480	9420	13450	13475.59	6.44	-8512	13843	13646	13503	13306	13163	13575	13235	418	4030	2500	9950	10	1	15527584	2059	0.63	0.34	12	0.23	20903.00	38959.00	22950	20230518	-42.22	13000	20221104	2.00	22950	-42.22	20230518	13200	0.45	20230726	22950	-42.22	20230518	13000	2.00	20221104	3.11	N	035080	2500	417 억	999727	N	N	28	N	N
38	20230921	120353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13280	-170	5	-1.26	446404810	33075	139.61	13300	13980	13280	17480	9420	13450	13496.74	6.44	-7905	13843	13646	13503	13306	13163	13575	13235	418	4030	2500	9950	10	1	15527584	2062	0.64	0.34	12	0.21	20903.00	38959.00	22950	20230518	-42.14	13000	20221104	2.15	22950	-42.14	20230518	13200	0.61	20230726	22950	-42.14	20230518	13000	2.15	20221104	3.11	N	035080	2500	417 억	999727	N	N	28	N	N
39	20230921	110402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13310	-140	5	-1.04	373787530	27618	116.58	13300	13980	13290	17480	9420	13450	13534.20	6.44	-4240	13843	13646	13503	13306	13163	13575	13235	418	4030	2500	9950	10	1	15527584	2067	0.64	0.34	12	0.18	20903.00	38959.00	22950	20230518	-42.00	13000	20221104	2.38	22950	-42.00	20230518	13200	0.83	20230726	22950	-42.00	20230518	13000	2.38	20221104	3.11	N	035080	2500	417 억	999727	N	N	28	N	N
40	20230921	100356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13370	-80	5	-0.59	344633490	25427	107.33	13300	13980	13290	17480	9420	13450	13553.84	6.44	-3990	13843	13646	13503	13306	13163	13575	13235	418	4030	2500	9950	10	1	15527584	2076	0.64	0.34	12	0.16	20903.00	38959.00	22950	20230518	-41.74	13000	20221104	2.85	22950	-41.74	20230518	13200	1.29	20230726	22950	-41.74	20230518	13000	2.85	20221104	3.11	N	035080	2500	417 억	999727	N	N	28	N	N
41	20230921	090400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13320	-130	5	-0.97	14168490	1065	4.50	13300	13430	13300	17480	9420	13450	13303.75	6.44	-241	13843	13646	13503	13306	13163	13575	13235	418	4030	2500	9950	10	1	15527584	2068	0.64	0.34	12	0.01	20903.00	38959.00	22950	20230518	-41.96	13000	20221104	2.46	22950	-41.96	20230518	13200	0.91	20230726	22950	-41.96	20230518	13000	2.46	20221104	3.11	N	035080	2500	417 억	999727	N	N	28	N	N
42	20230920	160401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13450	-250	5	-1.82	317620110	23641	77.01	13550	13700	13360	17810	9590	13700	13435.02	6.46	-3402	14066	13882	13646	13462	13226	13910	13490	418	4110	2500	10130	10	1	15527584	2088	0.64	0.35	12	0.15	20903.00	38959.00	22950	20230518	-41.39	13000	20221104	3.46	22950	-41.39	20230518	13200	1.89	20230726	22950	-41.39	20230518	13000	3.46	20221104	3.10	N	035080	2500	417 억	1003129	N	N	28	N	N
43	20230920	150350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	-300	5	-2.19	295642670	22004	71.67	13550	13700	13360	17810	9590	13700	13435.74	6.46	-3288	14066	13882	13646	13462	13226	13910	13490	418	4110	2500	10130	10	1	15527584	2081	0.64	0.34	12	0.14	20903.00	38959.00	22950	20230518	-41.61	13000	20221104	3.08	22950	-41.61	20230518	13200	1.52	20230726	22950	-41.61	20230518	13000	3.08	20221104	3.10	N	035080	2500	417 억	1003129	N	N	317	N	N
44	20230920	140354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13390	-310	5	-2.26	242840350	18059	58.82	13550	13700	13390	17810	9590	13700	13446.91	6.46	-2848	14066	13882	13646	13462	13226	13910	13490	418	4110	2500	10130	10	1	15527584	2079	0.64	0.34	12	0.12	20903.00	38959.00	22950	20230518	-41.66	13000	20221104	3.00	22950	-41.66	20230518	13200	1.44	20230726	22950	-41.66	20230518	13000	3.00	20221104	3.10	N	035080	2500	417 억	1003129	N	N	317	N	N
45	20230920	130353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13400	-300	5	-2.19	200303730	14884	48.48	13550	13700	13400	17810	9590	13700	13457.49	6.46	-1442	14066	13882	13646	13462	13226	13910	13490	418	4110	2500	10130	10	1	15527584	2081	0.64	0.34	12	0.10	20903.00	38959.00	22950	20230518	-41.61	13000	20221104	3.08	22950	-41.61	20230518	13200	1.52	20230726	22950	-41.61	20230518	13000	3.08	20221104	3.10	N	035080	2500	417 억	1003129	N	N	317	N	N
46	20230920	120353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-270	5	-1.97	151932480	11277	36.73	13550	13700	13420	17810	9590	13700	13472.57	6.46	-875	14066	13882	13646	13462	13226	13910	13490	418	4110	2500	10130	10	1	15527584	2085	0.64	0.34	12	0.07	20903.00	38959.00	22950	20230518	-41.48	13000	20221104	3.31	22950	-41.48	20230518	13200	1.74	20230726	22950	-41.48	20230518	13000	3.31	20221104	3.10	N	035080	2500	417 억	1003129	N	N	317	N	N
47	20230920	110356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13440	-260	5	-1.90	130817790	9706	31.62	13550	13700	13430	17810	9590	13700	13477.80	6.46	-246	14066	13882	13646	13462	13226	13910	13490	418	4110	2500	10130	10	1	15527584	2087	0.64	0.34	12	0.06	20903.00	38959.00	22950	20230518	-41.44	13000	20221104	3.38	22950	-41.44	20230518	13200	1.82	20230726	22950	-41.44	20230518	13000	3.38	20221104	3.10	N	035080	2500	417 억	1003129	N	N	317	N	N
48	20230920	100347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13500	-200	5	-1.46	63522190	4701	15.31	13550	13700	13460	17810	9590	13700	13512.08	6.46	878	14066	13882	13646	13462	13226	13910	13490	418	4110	2500	10130	10	1	15527584	2096	0.65	0.35	12	0.03	20903.00	38959.00	22950	20230518	-41.18	13000	20221104	3.85	22950	-41.18	20230518	13200	2.27	20230726	22950	-41.18	20230518	13000	3.85	20221104	3.10	N	035080	2500	417 억	1003129	N	N	317	N	N
49	20230920	090353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13700	0	3	0.00	9951310	734	2.39	13550	13700	13550	17810	9590	13700	13555.68	6.46	-114	14066	13882	13646	13462	13226	13910	13490	418	4110	2500	10130	10	1	15527584	2127	0.66	0.35	12	0.00	20903.00	38959.00	22950	20230518	-40.31	13000	20221104	5.38	22950	-40.31	20230518	13200	3.79	20230726	22950	-40.31	20230518	13000	5.38	20221104	3.10	N	035080	2500	417 억	1003129	N	N	317	N	N
50	20230919	160351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13700	0	3	0.00	414667530	30634	99.73	13700	13830	13410	17810	9590	13700	13536.14	6.42	5990	14046	13872	13736	13562	13426	13805	13495	418	4110	2500	10130	10	1	15527584	2127	0.66	0.35	12	0.20	20903.00	38959.00	22950	20230518	-40.31	13000	20221104	5.38	22950	-40.31	20230518	13200	3.79	20230726	22950	-40.31	20230518	13000	5.38	20221104	3.09	N	035080	2500	417 억	997311	N	N	317	N	N
51	20230919	150350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13560	-140	5	-1.02	374758120	27703	90.18	13700	13830	13410	17810	9590	13700	13527.71	6.42	4502	14046	13872	13736	13562	13426	13805	13495	418	4110	2500	10130	10	1	15527584	2106	0.65	0.35	12	0.18	20903.00	38959.00	22950	20230518	-40.92	13000	20221104	4.31	22950	-40.92	20230518	13200	2.73	20230726	22950	-40.92	20230518	13000	4.31	20221104	3.09	N	035080	2500	417 억	997311	N	N	250	N	N
52	20230919	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13450	-250	5	-1.82	314192870	23226	75.61	13700	13830	13410	17810	9590	13700	13527.64	6.42	981	14046	13872	13736	13562	13426	13805	13495	418	4110	2500	10130	10	1	15527584	2088	0.64	0.35	12	0.15	20903.00	38959.00	22950	20230518	-41.39	13000	20221104	3.46	22950	-41.39	20230518	13200	1.89	20230726	22950	-41.39	20230518	13000	3.46	20221104	3.09	N	035080	2500	417 억	997311	N	N	250	N	N
53	20230919	130346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13520	-180	5	-1.31	292975170	21653	70.49	13700	13830	13410	17810	9590	13700	13530.47	6.42	393	14046	13872	13736	13562	13426	13805	13495	418	4110	2500	10130	10	1	15527584	2099	0.65	0.35	12	0.14	20903.00	38959.00	22950	20230518	-41.09	13000	20221104	4.00	22950	-41.09	20230518	13200	2.42	20230726	22950	-41.09	20230518	13000	4.00	20221104	3.09	N	035080	2500	417 억	997311	N	N	250	N	N
54	20230919	120356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13430	-270	5	-1.97	270920470	20015	65.16	13700	13830	13420	17810	9590	13700	13535.87	6.42	108	14046	13872	13736	13562	13426	13805	13495	418	4110	2500	10130	10	1	15527584	2085	0.64	0.34	12	0.13	20903.00	38959.00	22950	20230518	-41.48	13000	20221104	3.31	22950	-41.48	20230518	13200	1.74	20230726	22950	-41.48	20230518	13000	3.31	20221104	3.09	N	035080	2500	417 억	997311	N	N	250	N	N
55	20230919	110356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13470	-230	5	-1.68	234592580	17314	56.36	13700	13830	13420	17810	9590	13700	13549.30	6.42	-1078	14046	13872	13736	13562	13426	13805	13495	418	4110	2500	10130	10	1	15527584	2092	0.64	0.35	12	0.11	20903.00	38959.00	22950	20230518	-41.31	13000	20221104	3.62	22950	-41.31	20230518	13200	2.05	20230726	22950	-41.31	20230518	13000	3.62	20221104	3.09	N	035080	2500	417 억	997311	N	N	250	N	N
56	20230919	100352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13560	-140	5	-1.02	160570740	11822	38.49	13700	13830	13500	17810	9590	13700	13582.37	6.42	-566	14046	13872	13736	13562	13426	13805	13495	418	4110	2500	10130	10	1	15527584	2106	0.65	0.35	12	0.08	20903.00	38959.00	22950	20230518	-40.92	13000	20221104	4.31	22950	-40.92	20230518	13200	2.73	20230726	22950	-40.92	20230518	13000	4.31	20221104	3.09	N	035080	2500	417 억	997311	N	N	250	N	N
57	20230919	090350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13830	130	2	0.95	7933700	579	1.88	13700	13830	13700	17810	9590	13700	13702.42	6.42	-248	14046	13872	13736	13562	13426	13805	13495	418	4110	2500	10130	10	1	15527584	2147	0.66	0.35	12	0.00	20903.00	38959.00	22950	20230518	-39.74	13000	20221104	6.38	22950	-39.74	20230518	13200	4.77	20230726	22950	-39.74	20230518	13000	6.38	20221104	3.09	N	035080	2500	417 억	997311	N	N	250	N	N
58	20230918	160353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13700	-110	5	-0.80	421834180	30717	187.28	13810	13910	13600	17950	9670	13810	13732.92	6.41	1711	14090	13950	13850	13710	13610	14020	13780	418	4140	2500	10210	10	1	15527584	2127	0.66	0.35	12	0.20	20903.00	38959.00	22950	20230518	-40.31	13000	20221104	5.38	22950	-40.31	20230518	13200	3.79	20230726	22950	-40.31	20230518	13000	5.38	20221104	3.10	N	035080	2500	417 억	995601	N	N	250	N	N
59	20230918	150349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13720	-90	5	-0.65	387140980	28173	171.77	13810	13910	13620	17950	9670	13810	13741.56	6.41	1584	14090	13950	13850	13710	13610	14020	13780	418	4140	2500	10210	10	1	15527584	2130	0.66	0.35	12	0.18	20903.00	38959.00	22950	20230518	-40.22	13000	20221104	5.54	22950	-40.22	20230518	13200	3.94	20230726	22950	-40.22	20230518	13000	5.54	20221104	3.10	N	035080	2500	417 억	995601	N	N	283	N	N
60	20230918	140358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13690	-120	5	-0.87	312413880	22703	138.42	13810	13910	13690	17950	9670	13810	13760.91	6.41	2026	14090	13950	13850	13710	13610	14020	13780	418	4140	2500	10210	10	1	15527584	2126	0.65	0.35	12	0.15	20903.00	38959.00	22950	20230518	-40.35	13000	20221104	5.31	22950	-40.35	20230518	13200	3.71	20230726	22950	-40.35	20230518	13000	5.31	20221104	3.10	N	035080	2500	417 억	995601	N	N	283	N	N
61	20230918	130350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13760	-50	5	-0.36	175275120	12716	77.53	13810	13910	13730	17950	9670	13810	13783.83	6.41	2250	14090	13950	13850	13710	13610	14020	13780	418	4140	2500	10210	10	1	15527584	2137	0.66	0.35	12	0.08	20903.00	38959.00	22950	20230518	-40.04	13000	20221104	5.85	22950	-40.04	20230518	13200	4.24	20230726	22950	-40.04	20230518	13000	5.85	20221104	3.10	N	035080	2500	417 억	995601	N	N	283	N	N
62	20230918	120351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13770	-40	5	-0.29	149913430	10871	66.28	13810	13910	13750	17950	9670	13810	13790.22	6.41	1880	14090	13950	13850	13710	13610	14020	13780	418	4140	2500	10210	10	1	15527584	2138	0.66	0.35	12	0.07	20903.00	38959.00	22950	20230518	-40.00	13000	20221104	5.92	22950	-40.00	20230518	13200	4.32	20230726	22950	-40.00	20230518	13000	5.92	20221104	3.10	N	035080	2500	417 억	995601	N	N	283	N	N
63	20230918	110353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13800	-10	5	-0.07	72079270	5217	31.81	13810	13910	13750	17950	9670	13810	13816.23	6.41	1388	14090	13950	13850	13710	13610	14020	13780	418	4140	2500	10210	10	1	15527584	2143	0.66	0.35	12	0.03	20903.00	38959.00	22950	20230518	-39.87	13000	20221104	6.15	22950	-39.87	20230518	13200	4.55	20230726	22950	-39.87	20230518	13000	6.15	20221104	3.10	N	035080	2500	417 억	995601	N	N	283	N	N
64	20230918	100347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13850	40	2	0.29	57774990	4181	25.49	13810	13910	13750	17950	9670	13810	13818.46	6.41	1165	14090	13950	13850	13710	13610	14020	13780	418	4140	2500	10210	10	1	15527584	2151	0.66	0.36	12	0.03	20903.00	38959.00	22950	20230518	-39.65	13000	20221104	6.54	22950	-39.65	20230518	13200	4.92	20230726	22950	-39.65	20230518	13000	6.54	20221104	3.10	N	035080	2500	417 억	995601	N	N	283	N	N
65	20230918	090344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13800	-10	5	-0.07	4943330	358	2.18	13810	13810	13750	17950	9670	13810	13808.18	6.41	-91	14090	13950	13850	13710	13610	14020	13780	418	4140	2500	10210	10	1	15527584	2143	0.66	0.35	12	0.00	20903.00	38959.00	22950	20230518	-39.87	13000	20221104	6.15	22950	-39.87	20230518	13200	4.55	20230726	22950	-39.87	20230518	13000	6.15	20221104	3.10	N	035080	2500	417 억	995601	N	N	283	N	N
66	20230915	160350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13810	-10	5	-0.07	226107050	16334	73.53	13760	13990	13750	17960	9680	13820	13842.79	6.39	3152	14113	13966	13853	13706	13593	13910	13650	418	4140	2500	10220	10	1	15527584	2144	0.66	0.35	12	0.11	20903.00	38959.00	22950	20230518	-39.83	13000	20221104	6.23	22950	-39.83	20230518	13200	4.62	20230726	22950	-39.83	20230518	13000	6.23	20221104	3.13	N	035080	2500	417 억	992449	N	N	283	N	N
67	20230915	150350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13830	10	2	0.07	178432580	12884	58.00	13760	13990	13750	17960	9680	13820	13849.16	6.39	2963	14113	13966	13853	13706	13593	13910	13650	418	4140	2500	10220	10	1	15527584	2147	0.66	0.35	12	0.08	20903.00	38959.00	22950	20230518	-39.74	13000	20221104	6.38	22950	-39.74	20230518	13200	4.77	20230726	22950	-39.74	20230518	13000	6.38	20221104	3.13	N	035080	2500	417 억	992449	N	N	327	N	N
68	20230915	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13920	100	2	0.72	127547280	9212	41.47	13760	13990	13750	17960	9680	13820	13845.78	6.39	2383	14113	13966	13853	13706	13593	13910	13650	418	4140	2500	10220	10	1	15527584	2161	0.67	0.36	12	0.06	20903.00	38959.00	22950	20230518	-39.35	13000	20221104	7.08	22950	-39.35	20230518	13200	5.45	20230726	22950	-39.35	20230518	13000	7.08	20221104	3.13	N	035080	2500	417 억	992449	N	N	327	N	N
69	20230915	130347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13870	50	2	0.36	112228700	8109	36.51	13760	13990	13750	17960	9680	13820	13840.02	6.39	1911	14113	13966	13853	13706	13593	13910	13650	418	4140	2500	10220	10	1	15527584	2154	0.66	0.36	12	0.05	20903.00	38959.00	22950	20230518	-39.56	13000	20221104	6.69	22950	-39.56	20230518	13200	5.08	20230726	22950	-39.56	20230518	13000	6.69	20221104	3.13	N	035080	2500	417 억	992449	N	N	327	N	N
70	20230915	120351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13870	50	2	0.36	98347580	7109	32.00	13760	13990	13750	17960	9680	13820	13834.24	6.39	1417	14113	13966	13853	13706	13593	13910	13650	418	4140	2500	10220	10	1	15527584	2154	0.66	0.36	12	0.05	20903.00	38959.00	22950	20230518	-39.56	13000	20221104	6.69	22950	-39.56	20230518	13200	5.08	20230726	22950	-39.56	20230518	13000	6.69	20221104	3.13	N	035080	2500	417 억	992449	N	N	327	N	N
71	20230915	110351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13900	80	2	0.58	92918640	6718	30.24	13760	13990	13750	17960	9680	13820	13831.30	6.39	1250	14113	13966	13853	13706	13593	13910	13650	418	4140	2500	10220	10	1	15527584	2158	0.66	0.36	12	0.04	20903.00	38959.00	22950	20230518	-39.43	13000	20221104	6.92	22950	-39.43	20230518	13200	5.30	20230726	22950	-39.43	20230518	13000	6.92	20221104	3.13	N	035080	2500	417 억	992449	N	N	327	N	N
72	20230915	100352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13850	30	2	0.22	58985820	4269	19.22	13760	13990	13750	17960	9680	13820	13817.25	6.39	21	14113	13966	13853	13706	13593	13910	13650	418	4140	2500	10220	10	1	15527584	2151	0.66	0.36	12	0.03	20903.00	38959.00	22950	20230518	-39.65	13000	20221104	6.54	22950	-39.65	20230518	13200	4.92	20230726	22950	-39.65	20230518	13000	6.54	20221104	3.13	N	035080	2500	417 억	992449	N	N	327	N	N
73	20230915	090345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13930	110	2	0.80	11922220	863	3.89	13760	13990	13760	17960	9680	13820	13814.86	6.39	61	14113	13966	13853	13706	13593	13910	13650	418	4140	2500	10220	10	1	15527584	2163	0.67	0.36	12	0.01	20903.00	38959.00	22950	20230518	-39.30	13000	20221104	7.15	22950	-39.30	20230518	13200	5.53	20230726	22950	-39.30	20230518	13000	7.15	20221104	3.13	N	035080	2500	417 억	992449	N	N	327	N	N
74	20230914	160349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13820	-170	5	-1.22	300987850	21771	117.48	13910	14000	13740	18180	9800	13990	13825.19	6.39	-488	14296	14142	14016	13862	13736	14080	13800	418	4190	2500	10350	10	1	15527584	2146	0.66	0.35	12	0.14	20903.00	38959.00	22950	20230518	-39.78	13000	20221104	6.31	22950	-39.78	20230518	13200	4.70	20230726	22950	-39.78	20230518	13000	6.31	20221104	3.10	N	035080	2500	417 억	992937	N	N	327	N	N
75	20230914	150343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13900	-90	5	-0.64	285726290	20667	111.52	13910	14000	13740	18180	9800	13990	13825.24	6.39	-406	14296	14142	14016	13862	13736	14080	13800	418	4190	2500	10350	10	1	15527584	2158	0.66	0.36	12	0.13	20903.00	38959.00	22950	20230518	-39.43	13000	20221104	6.92	22950	-39.43	20230518	13200	5.30	20230726	22950	-39.43	20230518	13000	6.92	20221104	3.10	N	035080	2500	417 억	992937	N	N	190	N	N
76	20230914	140343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13800	-190	5	-1.36	260397740	18833	101.62	13910	14000	13740	18180	9800	13990	13826.67	6.39	-317	14296	14142	14016	13862	13736	14080	13800	418	4190	2500	10350	10	1	15527584	2143	0.66	0.35	12	0.12	20903.00	38959.00	22950	20230518	-39.87	13000	20221104	6.15	22950	-39.87	20230518	13200	4.55	20230726	22950	-39.87	20230518	13000	6.15	20221104	3.10	N	035080	2500	417 억	992937	N	N	190	N	N
77	20230914	130341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13850	-140	5	-1.00	224085050	16201	87.42	13910	14000	13740	18180	9800	13990	13831.56	6.39	687	14296	14142	14016	13862	13736	14080	13800	418	4190	2500	10350	10	1	15527584	2151	0.66	0.36	12	0.10	20903.00	38959.00	22950	20230518	-39.65	13000	20221104	6.54	22950	-39.65	20230518	13200	4.92	20230726	22950	-39.65	20230518	13000	6.54	20221104	3.10	N	035080	2500	417 억	992937	N	N	190	N	N
78	20230914	120349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13820	-170	5	-1.22	204376890	14773	79.72	13910	14000	13740	18180	9800	13990	13834.49	6.39	223	14296	14142	14016	13862	13736	14080	13800	418	4190	2500	10350	10	1	15527584	2146	0.66	0.35	12	0.10	20903.00	38959.00	22950	20230518	-39.78	13000	20221104	6.31	22950	-39.78	20230518	13200	4.70	20230726	22950	-39.78	20230518	13000	6.31	20221104	3.10	N	035080	2500	417 억	992937	N	N	190	N	N
79	20230914	110344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13770	-220	5	-1.57	168412720	12164	65.64	13910	14000	13740	18180	9800	13990	13845.18	6.39	234	14296	14142	14016	13862	13736	14080	13800	418	4190	2500	10350	10	1	15527584	2138	0.66	0.35	12	0.08	20903.00	38959.00	22950	20230518	-40.00	13000	20221104	5.92	22950	-40.00	20230518	13200	4.32	20230726	22950	-40.00	20230518	13000	5.92	20221104	3.10	N	035080	2500	417 억	992937	N	N	190	N	N
80	20230914	100339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13800	-190	5	-1.36	101687060	7326	39.53	13910	14000	13800	18180	9800	13990	13880.30	6.39	311	14296	14142	14016	13862	13736	14080	13800	418	4190	2500	10350	10	1	15527584	2143	0.66	0.35	12	0.05	20903.00	38959.00	22950	20230518	-39.87	13000	20221104	6.15	22950	-39.87	20230518	13200	4.55	20230726	22950	-39.87	20230518	13000	6.15	20221104	3.10	N	035080	2500	417 억	992937	N	N	190	N	N
81	20230914	090346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13990	0	3	0.00	18494900	1329	7.17	13910	13990	13910	18180	9800	13990	13916.40	6.39	331	14296	14142	14016	13862	13736	14080	13800	418	4190	2500	10350	10	1	15527584	2172	0.67	0.36	12	0.01	20903.00	38959.00	22950	20230518	-39.04	13000	20221104	7.62	22950	-39.04	20230518	13200	5.98	20230726	22950	-39.04	20230518	13000	7.62	20221104	3.10	N	035080	2500	417 억	992937	N	N	190	N	N
82	20230913	160347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13990	-180	5	-1.27	258341930	18484	89.29	14160	14170	13890	18420	9920	14170	13976.49	6.39	425	14416	14292	14176	14052	13936	14355	14115	418	4250	2500	10480	10	1	15527584	2172	0.67	0.36	12	0.12	20903.00	38959.00	22950	20230518	-39.04	13000	20221104	7.62	22950	-39.04	20230518	13200	5.98	20230726	22950	-39.04	20230518	13000	7.62	20221104	3.10	N	035080	2500	417 억	992510	N	N	190	N	N
83	20230913	150343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13930	-240	5	-1.69	220984600	15802	76.33	14160	14170	13890	18420	9920	14170	13984.60	6.39	-73	14416	14292	14176	14052	13936	14355	14115	418	4250	2500	10480	10	1	15527584	2163	0.67	0.36	12	0.10	20903.00	38959.00	22950	20230518	-39.30	13000	20221104	7.15	22950	-39.30	20230518	13200	5.53	20230726	22950	-39.30	20230518	13000	7.15	20221104	3.10	N	035080	2500	417 억	992510	N	N	98	N	N
84	20230913	140346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13950	-220	5	-1.55	201420630	14398	69.55	14160	14170	13890	18420	9920	14170	13989.49	6.39	-267	14416	14292	14176	14052	13936	14355	14115	418	4250	2500	10480	10	1	15527584	2166	0.67	0.36	12	0.09	20903.00	38959.00	22950	20230518	-39.22	13000	20221104	7.31	22950	-39.22	20230518	13200	5.68	20230726	22950	-39.22	20230518	13000	7.31	20221104	3.10	N	035080	2500	417 억	992510	N	N	98	N	N
85	20230913	130338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13940	-230	5	-1.62	169322290	12103	58.47	14160	14170	13890	18420	9920	14170	13990.11	6.39	-92	14416	14292	14176	14052	13936	14355	14115	418	4250	2500	10480	10	1	15527584	2165	0.67	0.36	12	0.08	20903.00	38959.00	22950	20230518	-39.26	13000	20221104	7.23	22950	-39.26	20230518	13200	5.61	20230726	22950	-39.26	20230518	13000	7.23	20221104	3.10	N	035080	2500	417 억	992510	N	N	98	N	N
86	20230913	120348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13910	-260	5	-1.83	163851550	11712	56.58	14160	14170	13890	18420	9920	14170	13990.06	6.39	-29	14416	14292	14176	14052	13936	14355	14115	418	4250	2500	10480	10	1	15527584	2160	0.67	0.36	12	0.08	20903.00	38959.00	22950	20230518	-39.39	13000	20221104	7.00	22950	-39.39	20230518	13200	5.38	20230726	22950	-39.39	20230518	13000	7.00	20221104	3.10	N	035080	2500	417 억	992510	N	N	98	N	N
87	20230913	110342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14040	-130	5	-0.92	80111630	5704	27.55	14160	14170	13980	18420	9920	14170	14044.82	6.39	-1056	14416	14292	14176	14052	13936	14355	14115	418	4250	2500	10480	10	1	15527584	2180	0.67	0.36	12	0.04	20903.00	38959.00	22950	20230518	-38.82	13000	20221104	8.00	22950	-38.82	20230518	13200	6.36	20230726	22950	-38.82	20230518	13000	8.00	20221104	3.10	N	035080	2500	417 억	992510	N	N	98	N	N
88	20230913	100341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14040	-130	5	-0.92	42525540	3023	14.60	14160	14170	14030	18420	9920	14170	14067.33	6.39	867	14416	14292	14176	14052	13936	14355	14115	418	4250	2500	10480	10	1	15527584	2180	0.67	0.36	12	0.02	20903.00	38959.00	22950	20230518	-38.82	13000	20221104	8.00	22950	-38.82	20230518	13200	6.36	20230726	22950	-38.82	20230518	13000	8.00	20221104	3.10	N	035080	2500	417 억	992510	N	N	98	N	N
89	20230913	090338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14060	-110	5	-0.78	2373780	168	0.81	14160	14160	14060	18420	9920	14170	14129.64	6.39	-57	14416	14292	14176	14052	13936	14355	14115	418	4250	2500	10480	10	1	15527584	2183	0.67	0.36	12	0.00	20903.00	38959.00	22950	20230518	-38.74	13000	20221104	8.15	22950	-38.74	20230518	13200	6.52	20230726	22950	-38.74	20230518	13000	8.15	20221104	3.10	N	035080	2500	417 억	992510	N	N	98	N	N
90	20230912	160336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14170	-30	5	-0.21	292809800	20701	61.77	14130	14300	14060	18460	9940	14200	14144.62	6.39	-392	14646	14422	14156	13932	13666	14535	14045	418	4260	2500	10500	10	1	15527584	2200	0.68	0.36	12	0.13	20903.00	38959.00	22950	20230518	-38.26	13000	20221104	9.00	22950	-38.26	20230518	13200	7.35	20230726	22950	-38.26	20230518	13000	9.00	20221104	3.11	N	035080	2500	417 억	992889	N	N	98	N	N
91	20230912	150342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14100	-100	5	-0.70	270134830	19097	56.98	14130	14300	14060	18460	9940	14200	14145.41	6.39	-321	14646	14422	14156	13932	13666	14535	14045	418	4260	2500	10500	10	1	15527584	2189	0.67	0.36	12	0.12	20903.00	38959.00	22950	20230518	-38.56	13000	20221104	8.46	22950	-38.56	20230518	13200	6.82	20230726	22950	-38.56	20230518	13000	8.46	20221104	3.11	N	035080	2500	417 억	992889	N	N	147	N	N
92	20230912	140342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14080	-120	5	-0.85	232719820	16441	49.06	14130	14300	14070	18460	9940	14200	14154.85	6.39	378	14646	14422	14156	13932	13666	14535	14045	418	4260	2500	10500	10	1	15527584	2186	0.67	0.36	12	0.11	20903.00	38959.00	22950	20230518	-38.65	13000	20221104	8.31	22950	-38.65	20230518	13200	6.67	20230726	22950	-38.65	20230518	13000	8.31	20221104	3.11	N	035080	2500	417 억	992889	N	N	147	N	N
93	20230912	130339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14190	-10	5	-0.07	152860380	10779	32.16	14130	14300	14100	18460	9940	14200	14181.31	6.39	1245	14646	14422	14156	13932	13666	14535	14045	418	4260	2500	10500	10	1	15527584	2203	0.68	0.36	12	0.07	20903.00	38959.00	22950	20230518	-38.17	13000	20221104	9.15	22950	-38.17	20230518	13200	7.50	20230726	22950	-38.17	20230518	13000	9.15	20221104	3.11	N	035080	2500	417 억	992889	N	N	147	N	N
94	20230912	120333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14200	0	3	0.00	140107680	9879	29.48	14130	14300	14100	18460	9940	14200	14182.37	6.39	1079	14646	14422	14156	13932	13666	14535	14045	418	4260	2500	10500	10	1	15527584	2205	0.68	0.36	12	0.06	20903.00	38959.00	22950	20230518	-38.13	13000	20221104	9.23	22950	-38.13	20230518	13200	7.58	20230726	22950	-38.13	20230518	13000	9.23	20221104	3.11	N	035080	2500	417 억	992889	N	N	147	N	N
95	20230912	110338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14200	0	3	0.00	103243840	7276	21.71	14130	14300	14100	18460	9940	14200	14189.64	6.39	662	14646	14422	14156	13932	13666	14535	14045	418	4260	2500	10500	10	1	15527584	2205	0.68	0.36	12	0.05	20903.00	38959.00	22950	20230518	-38.13	13000	20221104	9.23	22950	-38.13	20230518	13200	7.58	20230726	22950	-38.13	20230518	13000	9.23	20221104	3.11	N	035080	2500	417 억	992889	N	N	147	N	N
96	20230912	100337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14250	50	2	0.35	54916260	3871	11.55	14130	14300	14100	18460	9940	14200	14186.58	6.39	1321	14646	14422	14156	13932	13666	14535	14045	418	4260	2500	10500	10	1	15527584	2213	0.68	0.37	12	0.02	20903.00	38959.00	22950	20230518	-37.91	13000	20221104	9.62	22950	-37.91	20230518	13200	7.95	20230726	22950	-37.91	20230518	13000	9.62	20221104	3.11	N	035080	2500	417 억	992889	N	N	147	N	N
97	20230912	090341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14100	-100	5	-0.70	14126760	1000	2.98	14130	14130	14100	18460	9940	14200	14126.76	6.39	22	14646	14422	14156	13932	13666	14535	14045	418	4260	2500	10500	10	1	15527584	2189	0.67	0.36	12	0.01	20903.00	38959.00	22950	20230518	-38.56	13000	20221104	8.46	22950	-38.56	20230518	13200	6.82	20230726	22950	-38.56	20230518	13000	8.46	20221104	3.11	N	035080	2500	417 억	992889	N	N	147	N	N
98	20230911	160333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14200	310	2	2.23	469723660	33251	258.42	13890	14380	13890	18050	9730	13890	14126.58	6.27	12151	14370	14130	13940	13700	13510	14250	13820	418	4160	2500	10270	10	1	15527584	2205	0.68	0.36	12	0.21	20903.00	38959.00	22950	20230518	-38.13	13000	20221104	9.23	22950	-38.13	20230518	13200	7.58	20230726	22950	-38.13	20230518	13000	9.23	20221104	3.09	N	035080	2500	417 억	973747	N	N	147	N	N
99	20230911	150340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14190	300	2	2.16	433184280	30669	238.35	13890	14380	13890	18050	9730	13890	14124.50	6.27	11473	14370	14130	13940	13700	13510	14250	13820	418	4160	2500	10270	10	1	15527584	2203	0.68	0.36	12	0.20	20903.00	38959.00	22950	20230518	-38.17	13000	20221104	9.15	22950	-38.17	20230518	13200	7.50	20230726	22950	-38.17	20230518	13000	9.15	20221104	3.09	N	035080	2500	417 억	973747	N	N	34	N	N
100	20230911	140343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14210	320	2	2.30	395596520	28018	217.75	13890	14380	13890	18050	9730	13890	14119.37	6.27	11632	14370	14130	13940	13700	13510	14250	13820	418	4160	2500	10270	10	1	15527584	2206	0.68	0.36	12	0.18	20903.00	38959.00	22950	20230518	-38.08	13000	20221104	9.31	22950	-38.08	20230518	13200	7.65	20230726	22950	-38.08	20230518	13000	9.31	20221104	3.09	N	035080	2500	417 억	973747	N	N	34	N	N
101	20230911	130334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14200	310	2	2.23	344096620	24398	189.62	13890	14380	13890	18050	9730	13890	14103.48	6.27	9957	14370	14130	13940	13700	13510	14250	13820	418	4160	2500	10270	10	1	15527584	2205	0.68	0.36	12	0.16	20903.00	38959.00	22950	20230518	-38.13	13000	20221104	9.23	22950	-38.13	20230518	13200	7.58	20230726	22950	-38.13	20230518	13000	9.23	20221104	3.09	N	035080	2500	417 억	973747	N	N	34	N	N
102	20230911	120336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14110	220	2	1.58	280136660	19885	154.54	13890	14380	13890	18050	9730	13890	14087.84	6.27	7237	14370	14130	13940	13700	13510	14250	13820	418	4160	2500	10270	10	1	15527584	2191	0.68	0.36	12	0.13	20903.00	38959.00	22950	20230518	-38.52	13000	20221104	8.54	22950	-38.52	20230518	13200	6.89	20230726	22950	-38.52	20230518	13000	8.54	20221104	3.09	N	035080	2500	417 억	973747	N	N	34	N	N
103	20230911	110330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14090	200	2	1.44	222785870	15793	122.74	13890	14380	13890	18050	9730	13890	14106.62	6.27	6059	14370	14130	13940	13700	13510	14250	13820	418	4160	2500	10270	10	1	15527584	2188	0.67	0.36	12	0.10	20903.00	38959.00	22950	20230518	-38.61	13000	20221104	8.38	22950	-38.61	20230518	13200	6.74	20230726	22950	-38.61	20230518	13000	8.38	20221104	3.09	N	035080	2500	417 억	973747	N	N	34	N	N
104	20230911	100333	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14160	270	2	1.94	176566360	12508	97.21	13890	14380	13890	18050	9730	13890	14116.27	6.27	6036	14370	14130	13940	13700	13510	14250	13820	418	4160	2500	10270	10	1	15527584	2199	0.68	0.36	12	0.08	20903.00	38959.00	22950	20230518	-38.30	13000	20221104	8.92	22950	-38.30	20230518	13200	7.27	20230726	22950	-38.30	20230518	13000	8.92	20221104	3.09	N	035080	2500	417 억	973747	N	N	34	N	N
105	20230911	090332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14000	110	2	0.79	5325130	383	2.98	13890	14000	13890	18050	9730	13890	13903.73	6.27	-9	14370	14130	13940	13700	13510	14250	13820	418	4160	2500	10270	10	1	15527584	2174	0.67	0.36	12	0.00	20903.00	38959.00	22950	20230518	-39.00	13000	20221104	7.69	22950	-39.00	20230518	13200	6.06	20230726	22950	-39.00	20230518	13000	7.69	20221104	3.09	N	035080	2500	417 억	973747	N	N	34	N	N
106	20230908	160336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13890	70	2	0.51	177003340	12793	43.57	13750	14180	13750	17960	9680	13820	13835.94	6.27	177	14380	14100	13960	13680	13540	14030	13610	418	4140	2500	10220	10	1	15527584	2157	0.66	0.36	12	0.08	20903.00	38959.00	22950	20230518	-39.48	13000	20221104	6.85	22950	-39.48	20230518	13200	5.23	20230726	22950	-39.48	20230518	13000	6.85	20221104	3.09	N	035080	2500	417 억	973570	N	N	34	N	N
107	20230908	150337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13870	50	2	0.36	171699590	12411	42.27	13750	14180	13750	17960	9680	13820	13834.47	6.27	115	14380	14100	13960	13680	13540	14030	13610	418	4140	2500	10220	10	1	15527584	2154	0.66	0.36	12	0.08	20903.00	38959.00	22950	20230518	-39.56	13000	20221104	6.69	22950	-39.56	20230518	13200	5.08	20230726	22950	-39.56	20230518	13000	6.69	20221104	3.09	N	035080	2500	417 억	973570	N	N	430	N	N
108	20230908	140336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13830	10	2	0.07	124855490	9018	30.71	13750	14180	13750	17960	9680	13820	13845.14	6.27	-1272	14380	14100	13960	13680	13540	14030	13610	418	4140	2500	10220	10	1	15527584	2147	0.66	0.35	12	0.06	20903.00	38959.00	22950	20230518	-39.74	13000	20221104	6.38	22950	-39.74	20230518	13200	4.77	20230726	22950	-39.74	20230518	13000	6.38	20221104	3.09	N	035080	2500	417 억	973570	N	N	430	N	N
109	20230908	130339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13820	0	3	0.00	110979630	8013	27.29	13750	14180	13750	17960	9680	13820	13849.95	6.27	-1444	14380	14100	13960	13680	13540	14030	13610	418	4140	2500	10220	10	1	15527584	2146	0.66	0.35	12	0.05	20903.00	38959.00	22950	20230518	-39.78	13000	20221104	6.31	22950	-39.78	20230518	13200	4.70	20230726	22950	-39.78	20230518	13000	6.31	20221104	3.09	N	035080	2500	417 억	973570	N	N	430	N	N
110	20230908	120345	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13820	0	3	0.00	97701810	7053	24.02	13750	14180	13750	17960	9680	13820	13852.52	6.27	-1400	14380	14100	13960	13680	13540	14030	13610	418	4140	2500	10220	10	1	15527584	2146	0.66	0.35	12	0.05	20903.00	38959.00	22950	20230518	-39.78	13000	20221104	6.31	22950	-39.78	20230518	13200	4.70	20230726	22950	-39.78	20230518	13000	6.31	20221104	3.09	N	035080	2500	417 억	973570	N	N	430	N	N
111	20230908	110340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13830	10	2	0.07	76065990	5487	18.69	13750	14180	13750	17960	9680	13820	13862.95	6.27	-1594	14380	14100	13960	13680	13540	14030	13610	418	4140	2500	10220	10	1	15527584	2147	0.66	0.35	12	0.04	20903.00	38959.00	22950	20230518	-39.74	13000	20221104	6.38	22950	-39.74	20230518	13200	4.77	20230726	22950	-39.74	20230518	13000	6.38	20221104	3.09	N	035080	2500	417 억	973570	N	N	430	N	N
112	20230908	100336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13900	80	2	0.58	51397680	3703	12.61	13750	14180	13750	17960	9680	13820	13880.01	6.27	-644	14380	14100	13960	13680	13540	14030	13610	418	4140	2500	10220	10	1	15527584	2158	0.66	0.36	12	0.02	20903.00	38959.00	22950	20230518	-39.43	13000	20221104	6.92	22950	-39.43	20230518	13200	5.30	20230726	22950	-39.43	20230518	13000	6.92	20221104	3.09	N	035080	2500	417 억	973570	N	N	430	N	N
113	20230908	090342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13880	60	2	0.43	13270960	962	3.28	13750	14180	13750	17960	9680	13820	13795.18	6.27	-200	14380	14100	13960	13680	13540	14030	13610	418	4140	2500	10220	10	1	15527584	2155	0.66	0.36	12	0.01	20903.00	38959.00	22950	20230518	-39.52	13000	20221104	6.77	22950	-39.52	20230518	13200	5.15	20230726	22950	-39.52	20230518	13000	6.77	20221104	3.09	N	035080	2500	417 억	973570	N	N	430	N	N
114	20230907	160336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13820	-350	5	-2.47	402069940	28784	112.21	14040	14240	13820	18420	9920	14170	13969.27	6.34	-11409	14550	14360	14240	14050	13930	14300	13990	418	4250	2500	10480	10	1	15527584	2146	0.66	0.35	12	0.19	20903.00	38959.00	22950	20230518	-39.78	13000	20221104	6.31	22950	-39.78	20230518	13200	4.70	20230726	22950	-39.78	20230518	13000	6.31	20221104	3.07	N	035080	2500	417 억	984976	N	N	430	N	N
115	20230907	150335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13890	-280	5	-1.98	365162190	26120	101.82	14040	14240	13820	18420	9920	14170	13980.18	6.34	-10414	14550	14360	14240	14050	13930	14300	13990	418	4250	2500	10480	10	1	15527584	2157	0.66	0.36	12	0.17	20903.00	38959.00	22950	20230518	-39.48	13000	20221104	6.85	22950	-39.48	20230518	13200	5.23	20230726	22950	-39.48	20230518	13000	6.85	20221104	3.07	N	035080	2500	417 억	984976	N	N	212	N	N
116	20230907	140335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13970	-200	5	-1.41	298270890	21295	83.01	14040	14240	13890	18420	9920	14170	14006.62	6.34	-8538	14550	14360	14240	14050	13930	14300	13990	418	4250	2500	10480	10	1	15527584	2169	0.67	0.36	12	0.14	20903.00	38959.00	22950	20230518	-39.13	13000	20221104	7.46	22950	-39.13	20230518	13200	5.83	20230726	22950	-39.13	20230518	13000	7.46	20221104	3.07	N	035080	2500	417 억	984976	N	N	212	N	N
117	20230907	130337	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13970	-200	5	-1.41	230916800	16467	64.19	14040	14240	13910	18420	9920	14170	14023.00	6.34	-6616	14550	14360	14240	14050	13930	14300	13990	418	4250	2500	10480	10	1	15527584	2169	0.67	0.36	12	0.11	20903.00	38959.00	22950	20230518	-39.13	13000	20221104	7.46	22950	-39.13	20230518	13200	5.83	20230726	22950	-39.13	20230518	13000	7.46	20221104	3.07	N	035080	2500	417 억	984976	N	N	212	N	N
118	20230907	120339	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13970	-200	5	-1.41	206963080	14754	57.51	14040	14240	13910	18420	9920	14170	14027.59	6.34	-6079	14550	14360	14240	14050	13930	14300	13990	418	4250	2500	10480	10	1	15527584	2169	0.67	0.36	12	0.10	20903.00	38959.00	22950	20230518	-39.13	13000	20221104	7.46	22950	-39.13	20230518	13200	5.83	20230726	22950	-39.13	20230518	13000	7.46	20221104	3.07	N	035080	2500	417 억	984976	N	N	212	N	N
119	20230907	110338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13910	-260	5	-1.83	169446630	12066	47.04	14040	14240	13910	18420	9920	14170	14043.31	6.34	-5042	14550	14360	14240	14050	13930	14300	13990	418	4250	2500	10480	10	1	15527584	2160	0.67	0.36	12	0.08	20903.00	38959.00	22950	20230518	-39.39	13000	20221104	7.00	22950	-39.39	20230518	13200	5.38	20230726	22950	-39.39	20230518	13000	7.00	20221104	3.07	N	035080	2500	417 억	984976	N	N	212	N	N
120	20230907	100335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14040	-130	5	-0.92	95574560	6782	26.44	14040	14240	14040	18420	9920	14170	14092.39	6.34	-3043	14550	14360	14240	14050	13930	14300	13990	418	4250	2500	10480	10	1	15527584	2180	0.67	0.36	12	0.04	20903.00	38959.00	22950	20230518	-38.82	13000	20221104	8.00	22950	-38.82	20230518	13200	6.36	20230726	22950	-38.82	20230518	13000	8.00	20221104	3.07	N	035080	2500	417 억	984976	N	N	212	N	N
121	20230907	090340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14150	-20	5	-0.14	19245900	1369	5.34	14040	14150	14040	18420	9920	14170	14058.36	6.34	277	14550	14360	14240	14050	13930	14300	13990	418	4250	2500	10480	10	1	15527584	2197	0.68	0.36	12	0.01	20903.00	38959.00	22950	20230518	-38.34	13000	20221104	8.85	22950	-38.34	20230518	13200	7.20	20230726	22950	-38.34	20230518	13000	8.85	20221104	3.07	N	035080	2500	417 억	984976	N	N	212	N	N
122	20230906	160335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14170	-120	5	-0.84	363962790	25567	26.28	14380	14430	14120	18570	10010	14290	14235.70	6.35	-822	15696	14992	14396	13692	13096	15345	14045	418	4280	2500	10570	10	1	15527584	2200	0.68	0.36	12	0.16	20903.00	38959.00	22950	20230518	-38.26	13000	20221104	9.00	22950	-38.26	20230518	13200	7.35	20230726	22950	-38.26	20230518	13000	9.00	20221104	3.08	N	035080	2500	417 억	985785	N	N	212	N	N
123	20230906	150335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14200	-90	5	-0.63	333273900	23400	24.05	14380	14430	14120	18570	10010	14290	14242.47	6.35	-720	15696	14992	14396	13692	13096	15345	14045	418	4280	2500	10570	10	1	15527584	2205	0.68	0.36	12	0.15	20903.00	38959.00	22950	20230518	-38.13	13000	20221104	9.23	22950	-38.13	20230518	13200	7.58	20230726	22950	-38.13	20230518	13000	9.23	20221104	3.08	N	035080	2500	417 억	985785	N	N	0	N	N
124	20230906	140336	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14180	-110	5	-0.77	268486060	18821	19.35	14380	14430	14160	18570	10010	14290	14265.24	6.35	-9	15696	14992	14396	13692	13096	15345	14045	418	4280	2500	10570	10	1	15527584	2202	0.68	0.36	12	0.12	20903.00	38959.00	22950	20230518	-38.21	13000	20221104	9.08	22950	-38.21	20230518	13200	7.42	20230726	22950	-38.21	20230518	13000	9.08	20221104	3.08	N	035080	2500	417 억	985785	N	N	0	N	N
125	20230906	130334	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14200	-90	5	-0.63	248841330	17437	17.92	14380	14430	14160	18570	10010	14290	14270.88	6.35	-68	15696	14992	14396	13692	13096	15345	14045	418	4280	2500	10570	10	1	15527584	2205	0.68	0.36	12	0.11	20903.00	38959.00	22950	20230518	-38.13	13000	20221104	9.23	22950	-38.13	20230518	13200	7.58	20230726	22950	-38.13	20230518	13000	9.23	20221104	3.08	N	035080	2500	417 억	985785	N	N	0	N	N
126	20230906	120338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14290	0	3	0.00	230936300	16175	16.63	14380	14430	14160	18570	10010	14290	14277.36	6.35	-357	15696	14992	14396	13692	13096	15345	14045	418	4280	2500	10570	10	1	15527584	2219	0.68	0.37	12	0.10	20903.00	38959.00	22950	20230518	-37.73	13000	20221104	9.92	22950	-37.73	20230518	13200	8.26	20230726	22950	-37.73	20230518	13000	9.92	20221104	3.08	N	035080	2500	417 억	985785	N	N	0	N	N
127	20230906	110338	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14300	10	2	0.07	199377350	13954	14.34	14380	14430	14160	18570	10010	14290	14288.19	6.35	-779	15696	14992	14396	13692	13096	15345	14045	418	4280	2500	10570	10	1	15527584	2220	0.68	0.37	12	0.09	20903.00	38959.00	22950	20230518	-37.69	13000	20221104	10.00	22950	-37.69	20230518	13200	8.33	20230726	22950	-37.69	20230518	13000	10.00	20221104	3.08	N	035080	2500	417 억	985785	N	N	0	N	N
128	20230906	100329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14290	0	3	0.00	76374810	5345	5.49	14380	14430	14160	18570	10010	14290	14289.02	6.35	-209	15696	14992	14396	13692	13096	15345	14045	418	4280	2500	10570	10	1	15527584	2219	0.68	0.37	12	0.03	20903.00	38959.00	22950	20230518	-37.73	13000	20221104	9.92	22950	-37.73	20230518	13200	8.26	20230726	22950	-37.73	20230518	13000	9.92	20221104	3.08	N	035080	2500	417 억	985785	N	N	0	N	N
129	20230906	090331	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14160	-130	5	-0.91	31910870	2237	2.30	14380	14380	14160	18570	10010	14290	14265.03	6.35	13	15696	14992	14396	13692	13096	15345	14045	418	4280	2500	10570	10	1	15527584	2199	0.68	0.36	12	0.01	20903.00	38959.00	22950	20230518	-38.30	13000	20221104	8.92	22950	-38.30	20230518	13200	7.27	20230726	22950	-38.30	20230518	13000	8.92	20221104	3.08	N	035080	2500	417 억	985785	N	N	0	N	N
130	20230905	160330	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14290	430	2	3.10	1387547490	96902	818.84	13800	15100	13800	18010	9710	13860	14319.10	6.40	-6916	14293	14076	13963	13746	13633	14020	13690	418	4150	2500	10250	10	1	15527584	2219	0.68	0.37	12	0.62	20903.00	38959.00	22950	20230518	-37.73	13000	20221104	9.92	22950	-37.73	20230518	13200	8.26	20230726	22950	-37.73	20230518	13000	9.92	20221104	3.08	N	035080	2500	417 억	993063	N	N	140	N	N
131	20230905	150341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14180	320	2	2.31	1338825370	93481	789.94	13800	15100	13800	18010	9710	13860	14321.90	6.40	-6914	14293	14076	13963	13746	13633	14020	13690	418	4150	2500	10250	10	1	15527584	2202	0.68	0.36	12	0.60	20903.00	38959.00	22950	20230518	-38.21	13000	20221104	9.08	22950	-38.21	20230518	13200	7.42	20230726	22950	-38.21	20230518	13000	9.08	20221104	3.08	N	035080	2500	417 억	993063	N	N	140	N	N
132	20230905	140335	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14200	340	2	2.45	1218036510	84951	717.86	13800	15100	13800	18010	9710	13860	14338.11	6.40	-7240	14293	14076	13963	13746	13633	14020	13690	418	4150	2500	10250	10	1	15527584	2205	0.68	0.36	12	0.55	20903.00	38959.00	22950	20230518	-38.13	13000	20221104	9.23	22950	-38.13	20230518	13200	7.58	20230726	22950	-38.13	20230518	13000	9.23	20221104	3.08	N	035080	2500	417 억	993063	N	N	140	N	N
133	20230905	130324	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13920	60	2	0.43	178182450	12815	108.29	13800	14060	13800	18010	9710	13860	13904.21	6.40	422	14293	14076	13963	13746	13633	14020	13690	418	4150	2500	10250	10	1	15527584	2161	0.67	0.36	12	0.08	20903.00	38959.00	22950	20230518	-39.35	13000	20221104	7.08	22950	-39.35	20230518	13200	5.45	20230726	22950	-39.35	20230518	13000	7.08	20221104	3.08	N	035080	2500	417 억	993063	N	N	140	N	N
134	20230905	120331	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13920	60	2	0.43	143639170	10323	87.23	13800	14060	13800	18010	9710	13860	13914.48	6.40	1777	14293	14076	13963	13746	13633	14020	13690	418	4150	2500	10250	10	1	15527584	2161	0.67	0.36	12	0.07	20903.00	38959.00	22950	20230518	-39.35	13000	20221104	7.08	22950	-39.35	20230518	13200	5.45	20230726	22950	-39.35	20230518	13000	7.08	20221104	3.08	N	035080	2500	417 억	993063	N	N	140	N	N
135	20230905	110332	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13890	30	2	0.22	105521830	7578	64.04	13800	14060	13800	18010	9710	13860	13924.76	6.40	1880	14293	14076	13963	13746	13633	14020	13690	418	4150	2500	10250	10	1	15527584	2157	0.66	0.36	12	0.05	20903.00	38959.00	22950	20230518	-39.48	13000	20221104	6.85	22950	-39.48	20230518	13200	5.23	20230726	22950	-39.48	20230518	13000	6.85	20221104	3.08	N	035080	2500	417 억	993063	N	N	140	N	N
136	20230905	100329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13900	40	2	0.29	82880350	5949	50.27	13800	14060	13800	18010	9710	13860	13931.81	6.40	2027	14293	14076	13963	13746	13633	14020	13690	418	4150	2500	10250	10	1	15527584	2158	0.66	0.36	12	0.04	20903.00	38959.00	22950	20230518	-39.43	13000	20221104	6.92	22950	-39.43	20230518	13200	5.30	20230726	22950	-39.43	20230518	13000	6.92	20221104	3.08	N	035080	2500	417 억	993063	N	N	140	N	N
137	20230905	090325	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13960	100	2	0.72	14782950	1069	9.03	13800	13960	13800	18010	9710	13860	13828.77	6.40	553	14293	14076	13963	13746	13633	14020	13690	418	4150	2500	10250	10	1	15527584	2168	0.67	0.36	12	0.01	20903.00	38959.00	22950	20230518	-39.17	13000	20221104	7.38	22950	-39.17	20230518	13200	5.76	20230726	22950	-39.17	20230518	13000	7.38	20221104	3.08	N	035080	2500	417 억	993063	N	N	140	N	N
138	20230904	160329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13860	-210	5	-1.49	164977670	11808	78.85	13980	14180	13850	18290	9850	14070	13971.70	6.41	-1661	14290	14180	14090	13980	13890	14135	13935	418	4220	2500	10410	10	1	15527584	2152	0.66	0.36	12	0.08	20903.00	38959.00	22950	20230518	-39.61	13000	20221104	6.62	22950	-39.61	20230518	13200	5.00	20230726	22950	-39.61	20230518	13000	6.62	20221104	3.06	N	035080	2500	417 억	994615	N	N	140	N	N
139	20230904	150323	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13950	-120	5	-0.85	146232850	10456	69.82	13980	14180	13850	18290	9850	14070	13985.54	6.41	-926	14290	14180	14090	13980	13890	14135	13935	418	4220	2500	10410	10	1	15527584	2166	0.67	0.36	12	0.07	20903.00	38959.00	22950	20230518	-39.22	13000	20221104	7.31	22950	-39.22	20230518	13200	5.68	20230726	22950	-39.22	20230518	13000	7.31	20221104	3.06	N	035080	2500	417 억	994615	N	N	170	N	N
140	20230904	140321	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13960	-110	5	-0.78	96667160	6895	46.04	13980	14180	13950	18290	9850	14070	14019.89	6.41	-1552	14290	14180	14090	13980	13890	14135	13935	418	4220	2500	10410	10	1	15527584	2168	0.67	0.36	12	0.04	20903.00	38959.00	22950	20230518	-39.17	13000	20221104	7.38	22950	-39.17	20230518	13200	5.76	20230726	22950	-39.17	20230518	13000	7.38	20221104	3.06	N	035080	2500	417 억	994615	N	N	170	N	N
141	20230904	130327	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14020	-50	5	-0.36	75360140	5371	35.87	13980	14180	13970	18290	9850	14070	14030.93	6.41	-781	14290	14180	14090	13980	13890	14135	13935	418	4220	2500	10410	10	1	15527584	2177	0.67	0.36	12	0.03	20903.00	38959.00	22950	20230518	-38.91	13000	20221104	7.85	22950	-38.91	20230518	13200	6.21	20230726	22950	-38.91	20230518	13000	7.85	20221104	3.06	N	035080	2500	417 억	994615	N	N	170	N	N
142	20230904	120321	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14040	-30	5	-0.21	53530400	3814	25.47	13980	14180	13970	18290	9850	14070	14035.24	6.41	-100	14290	14180	14090	13980	13890	14135	13935	418	4220	2500	10410	10	1	15527584	2180	0.67	0.36	12	0.02	20903.00	38959.00	22950	20230518	-38.82	13000	20221104	8.00	22950	-38.82	20230518	13200	6.36	20230726	22950	-38.82	20230518	13000	8.00	20221104	3.06	N	035080	2500	417 억	994615	N	N	170	N	N
143	20230904	110317	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14060	-10	5	-0.07	38455820	2738	18.28	13980	14180	13970	18290	9850	14070	14045.22	6.41	175	14290	14180	14090	13980	13890	14135	13935	418	4220	2500	10410	10	1	15527584	2183	0.67	0.36	12	0.02	20903.00	38959.00	22950	20230518	-38.74	13000	20221104	8.15	22950	-38.74	20230518	13200	6.52	20230726	22950	-38.74	20230518	13000	8.15	20221104	3.06	N	035080	2500	417 억	994615	N	N	170	N	N
144	20230904	100317	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14100	30	2	0.21	28787820	2051	13.70	13980	14180	13970	18290	9850	14070	14035.99	6.41	156	14290	14180	14090	13980	13890	14135	13935	418	4220	2500	10410	10	1	15527584	2189	0.67	0.36	12	0.01	20903.00	38959.00	22950	20230518	-38.56	13000	20221104	8.46	22950	-38.56	20230518	13200	6.82	20230726	22950	-38.56	20230518	13000	8.46	20221104	3.06	N	035080	2500	417 억	994615	N	N	170	N	N
145	20230904	090324	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	13970	-100	5	-0.71	8992270	643	4.29	13980	14070	13970	18290	9850	14070	13984.87	6.41	373	14290	14180	14090	13980	13890	14135	13935	418	4220	2500	10410	10	1	15527584	2169	0.67	0.36	12	0.00	20903.00	38959.00	22950	20230518	-39.13	13000	20221104	7.46	22950	-39.13	20230518	13200	5.83	20230726	22950	-39.13	20230518	13000	7.46	20221104	3.06	N	035080	2500	417 억	994615	N	N	170	N	N
146	20230901	160320	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14070	-110	5	-0.78	210054770	14912	84.07	14170	14200	14000	18430	9930	14180	14086.52	6.41	-1114	14433	14306	14173	14046	13913	14370	14110	418	4250	2500	10490	10	1	15527584	2185	0.67	0.36	12	0.10	20903.00	38959.00	22950	20230518	-38.69	13000	20221104	8.23	22950	-38.69	20230518	13200	6.59	20230726	22950	-38.69	20230518	13000	8.23	20221104	3.05	N	035080	2500	417 억	995728	N	N	170	N	N
147	20230901	150325	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14020	-160	5	-1.13	183628580	13031	73.47	14170	14200	14010	18430	9930	14180	14091.67	6.41	-936	14433	14306	14173	14046	13913	14370	14110	418	4250	2500	10490	10	1	15527584	2177	0.67	0.36	12	0.08	20903.00	38959.00	22950	20230518	-38.91	13000	20221104	7.85	22950	-38.91	20230518	13200	6.21	20230726	22950	-38.91	20230518	13000	7.85	20221104	3.05	N	035080	2500	417 억	995728	N	N	113	N	N
148	20230901	140322	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14070	-110	5	-0.78	142255990	10085	56.86	14170	14200	14030	18430	9930	14180	14105.70	6.41	-393	14433	14306	14173	14046	13913	14370	14110	418	4250	2500	10490	10	1	15527584	2185	0.67	0.36	12	0.06	20903.00	38959.00	22950	20230518	-38.69	13000	20221104	8.23	22950	-38.69	20230518	13200	6.59	20230726	22950	-38.69	20230518	13000	8.23	20221104	3.05	N	035080	2500	417 억	995728	N	N	113	N	N
149	20230901	130318	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14070	-110	5	-0.78	104046580	7368	41.54	14170	14200	14030	18430	9930	14180	14121.41	6.41	-85	14433	14306	14173	14046	13913	14370	14110	418	4250	2500	10490	10	1	15527584	2185	0.67	0.36	12	0.05	20903.00	38959.00	22950	20230518	-38.69	13000	20221104	8.23	22950	-38.69	20230518	13200	6.59	20230726	22950	-38.69	20230518	13000	8.23	20221104	3.05	N	035080	2500	417 억	995728	N	N	113	N	N
150	20230901	120320	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14100	-80	5	-0.56	86242500	6104	34.41	14170	14200	14030	18430	9930	14180	14128.85	6.41	224	14433	14306	14173	14046	13913	14370	14110	418	4250	2500	10490	10	1	15527584	2189	0.67	0.36	12	0.04	20903.00	38959.00	22950	20230518	-38.56	13000	20221104	8.46	22950	-38.56	20230518	13200	6.82	20230726	22950	-38.56	20230518	13000	8.46	20221104	3.05	N	035080	2500	417 억	995728	N	N	113	N	N
151	20230901	110320	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14160	-20	5	-0.14	73292090	5187	29.24	14170	14200	14030	18430	9930	14180	14129.96	6.41	585	14433	14306	14173	14046	13913	14370	14110	418	4250	2500	10490	10	1	15527584	2199	0.68	0.36	12	0.03	20903.00	38959.00	22950	20230518	-38.30	13000	20221104	8.92	22950	-38.30	20230518	13200	7.27	20230726	22950	-38.30	20230518	13000	8.92	20221104	3.05	N	035080	2500	417 억	995728	N	N	113	N	N
152	20230901	100318	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14090	-90	5	-0.63	56724050	4018	22.65	14170	14200	14030	18430	9930	14180	14117.48	6.41	546	14433	14306	14173	14046	13913	14370	14110	418	4250	2500	10490	10	1	15527584	2188	0.67	0.36	12	0.03	20903.00	38959.00	22950	20230518	-38.61	13000	20221104	8.38	22950	-38.61	20230518	13200	6.74	20230726	22950	-38.61	20230518	13000	8.38	20221104	3.05	N	035080	2500	417 억	995728	N	N	113	N	N
153	20230901	090315	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	14180	0	3	0.00	4983750	353	1.99	14170	14180	14100	18430	9930	14180	14118.27	6.41	139	14433	14306	14173	14046	13913	14370	14110	418	4250	2500	10490	10	1	15527584	2202	0.68	0.36	12	0.00	20903.00	38959.00	22950	20230518	-38.21	13000	20221104	9.08	22950	-38.21	20230518	13200	7.42	20230726	22950	-38.21	20230518	13000	9.08	20221104	3.05	N	035080	2500	417 억	995728	N	N	113	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History