KissMeData/051500/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160520	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22850	-150	5	-0.65	423362750	18737	198.51	23000	23000	22450	29900	16100	23000	22594.92	14.48	2666	23533	23266	23083	22816	22633	23400	22950	119	6900	1000	16560	50	1	11871586	2713	5.52	0.88	12	0.16	4136.00	25929.00	37200	20230208	-38.58	22450	20230927	1.78	37200	-38.58	20230208	22450	1.78	20230927	37200	-38.58	20230208	22450	1.78	20230927	1.25	N	051500	1000	118 억	1718618	N	N	6	N	N
3	20230927	150524	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22850	-150	5	-0.65	405223350	17943	190.09	23000	23000	22450	29900	16100	23000	22583.92	14.48	2877	23533	23266	23083	22816	22633	23400	22950	119	6900	1000	16560	50	1	11871586	2713	5.52	0.88	12	0.15	4136.00	25929.00	37200	20230208	-38.58	22450	20230927	1.78	37200	-38.58	20230208	22450	1.78	20230927	37200	-38.58	20230208	22450	1.78	20230927	1.25	N	051500	1000	118 억	1718618	N	N	11	N	N
4	20230927	140524	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22500	-500	5	-2.17	256277000	11339	120.13	23000	23000	22450	29900	16100	23000	22601.38	14.48	-611	23533	23266	23083	22816	22633	23400	22950	119	6900	1000	16560	50	1	11871586	2671	5.44	0.87	12	0.10	4136.00	25929.00	37200	20230208	-39.52	22450	20230927	0.22	37200	-39.52	20230208	22450	0.22	20230927	37200	-39.52	20230208	22450	0.22	20230927	1.25	N	051500	1000	118 억	1718618	N	N	11	N	N
5	20230927	130517	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22550	-450	5	-1.96	185630000	8199	86.86	23000	23000	22450	29900	16100	23000	22640.57	14.48	-646	23533	23266	23083	22816	22633	23400	22950	119	6900	1000	16560	50	1	11871586	2677	5.45	0.87	12	0.07	4136.00	25929.00	37200	20230208	-39.38	22450	20230927	0.45	37200	-39.38	20230208	22450	0.45	20230927	37200	-39.38	20230208	22450	0.45	20230927	1.25	N	051500	1000	118 억	1718618	N	N	11	N	N
6	20230927	120518	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22550	-450	5	-1.96	145450550	6412	67.93	23000	23000	22550	29900	16100	23000	22684.12	14.48	-189	23533	23266	23083	22816	22633	23400	22950	119	6900	1000	16560	50	1	11871586	2677	5.45	0.87	12	0.05	4136.00	25929.00	37200	20230208	-39.38	22450	20230922	0.45	37200	-39.38	20230208	22450	0.45	20230922	37200	-39.38	20230208	22450	0.45	20230922	1.25	N	051500	1000	118 억	1718618	N	N	11	N	N
7	20230927	110521	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22750	-250	5	-1.09	122441450	5395	57.16	23000	23000	22550	29900	16100	23000	22695.36	14.48	237	23533	23266	23083	22816	22633	23400	22950	119	6900	1000	16560	50	1	11871586	2701	5.50	0.88	12	0.05	4136.00	25929.00	37200	20230208	-38.84	22450	20230922	1.34	37200	-38.84	20230208	22450	1.34	20230922	37200	-38.84	20230208	22450	1.34	20230922	1.25	N	051500	1000	118 억	1718618	N	N	11	N	N
8	20230927	100517	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22800	-200	5	-0.87	47189300	2071	21.94	23000	23000	22650	29900	16100	23000	22785.76	14.48	-120	23533	23266	23083	22816	22633	23400	22950	119	6900	1000	16560	50	1	11871586	2707	5.51	0.88	12	0.02	4136.00	25929.00	37200	20230208	-38.71	22450	20230922	1.56	37200	-38.71	20230208	22450	1.56	20230922	37200	-38.71	20230208	22450	1.56	20230922	1.25	N	051500	1000	118 억	1718618	N	N	11	N	N
9	20230927	090526	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22800	-200	5	-0.87	8171450	356	3.77	23000	23000	22800	29900	16100	23000	22953.51	14.48	-83	23533	23266	23083	22816	22633	23400	22950	119	6900	1000	16560	50	1	11871586	2707	5.51	0.88	12	0.00	4136.00	25929.00	37200	20230208	-38.71	22450	20230922	1.56	37200	-38.71	20230208	22450	1.56	20230922	37200	-38.71	20230208	22450	1.56	20230922	1.25	N	051500	1000	118 억	1718618	N	N	11	N	N
10	20230926	160518	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23000	-100	5	-0.43	211838200	9175	50.68	22900	23350	22900	30000	16200	23100	23088.65	14.50	-2418	23633	23366	22983	22716	22333	23500	22850	119	6900	1000	16630	50	1	11871586	2730	5.56	0.89	12	0.08	4136.00	25929.00	37200	20230208	-38.17	22450	20230922	2.45	37200	-38.17	20230208	22450	2.45	20230922	37200	-38.17	20230208	22450	2.45	20230922	1.24	N	051500	1000	118 억	1721114	N	N	11	N	N
11	20230926	150520	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23100	0	3	0.00	203021550	8792	48.57	22900	23350	22900	30000	16200	23100	23091.62	14.50	-2405	23633	23366	22983	22716	22333	23500	22850	119	6900	1000	16630	50	1	11871586	2742	5.59	0.89	12	0.07	4136.00	25929.00	37200	20230208	-37.90	22450	20230922	2.90	37200	-37.90	20230208	22450	2.90	20230922	37200	-37.90	20230208	22450	2.90	20230922	1.24	N	051500	1000	118 억	1721114	N	N	9	N	N
12	20230926	140514	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23100	0	3	0.00	172775150	7479	41.31	22900	23350	22900	30000	16200	23100	23101.37	14.50	-2035	23633	23366	22983	22716	22333	23500	22850	119	6900	1000	16630	50	1	11871586	2742	5.59	0.89	12	0.06	4136.00	25929.00	37200	20230208	-37.90	22450	20230922	2.90	37200	-37.90	20230208	22450	2.90	20230922	37200	-37.90	20230208	22450	2.90	20230922	1.24	N	051500	1000	118 억	1721114	N	N	9	N	N
13	20230926	130515	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23200	100	2	0.43	148544900	6430	35.52	22900	23350	22900	30000	16200	23100	23101.85	14.50	-1610	23633	23366	22983	22716	22333	23500	22850	119	6900	1000	16630	50	1	11871586	2754	5.61	0.89	12	0.05	4136.00	25929.00	37200	20230208	-37.63	22450	20230922	3.34	37200	-37.63	20230208	22450	3.34	20230922	37200	-37.63	20230208	22450	3.34	20230922	1.24	N	051500	1000	118 억	1721114	N	N	9	N	N
14	20230926	120517	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23100	0	3	0.00	116301800	5035	27.81	22900	23350	22900	30000	16200	23100	23098.67	14.50	-988	23633	23366	22983	22716	22333	23500	22850	119	6900	1000	16630	50	1	11871586	2742	5.59	0.89	12	0.04	4136.00	25929.00	37200	20230208	-37.90	22450	20230922	2.90	37200	-37.90	20230208	22450	2.90	20230922	37200	-37.90	20230208	22450	2.90	20230922	1.24	N	051500	1000	118 억	1721114	N	N	9	N	N
15	20230926	110517	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23100	0	3	0.00	58048500	2521	13.93	22900	23350	22900	30000	16200	23100	23025.98	14.50	-452	23633	23366	22983	22716	22333	23500	22850	119	6900	1000	16630	50	1	11871586	2742	5.59	0.89	12	0.02	4136.00	25929.00	37200	20230208	-37.90	22450	20230922	2.90	37200	-37.90	20230208	22450	2.90	20230922	37200	-37.90	20230208	22450	2.90	20230922	1.24	N	051500	1000	118 억	1721114	N	N	9	N	N
16	20230926	100515	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23050	-50	5	-0.22	37742450	1640	9.06	22900	23350	22900	30000	16200	23100	23013.69	14.50	-230	23633	23366	22983	22716	22333	23500	22850	119	6900	1000	16630	50	1	11871586	2736	5.57	0.89	12	0.01	4136.00	25929.00	37200	20230208	-38.04	22450	20230922	2.67	37200	-38.04	20230208	22450	2.67	20230922	37200	-38.04	20230208	22450	2.67	20230922	1.24	N	051500	1000	118 억	1721114	N	N	9	N	N
17	20230926	090516	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23100	0	3	0.00	8435800	367	2.03	22900	23350	22900	30000	16200	23100	22985.83	14.50	-27	23633	23366	22983	22716	22333	23500	22850	119	6900	1000	16630	50	1	11871586	2742	5.59	0.89	12	0.00	4136.00	25929.00	37200	20230208	-37.90	22450	20230922	2.90	37200	-37.90	20230208	22450	2.90	20230922	37200	-37.90	20230208	22450	2.90	20230922	1.24	N	051500	1000	118 억	1721114	N	N	9	N	N
18	20230925	160516	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23100	500	2	2.21	416718600	18096	120.43	22600	23250	22600	29350	15850	22600	23028.20	14.46	4602	22966	22782	22616	22432	22266	22700	22350	119	6750	1000	16270	50	1	11871586	2742	5.59	0.89	12	0.15	4136.00	25929.00	37200	20230208	-37.90	22450	20230922	2.90	37200	-37.90	20230208	22450	2.90	20230922	37200	-37.90	20230208	22450	2.90	20230922	1.23	N	051500	1000	118 억	1716512	N	N	9	N	N
19	20230925	150519	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23050	450	2	1.99	402124200	17464	116.23	22600	23250	22600	29350	15850	22600	23025.89	14.46	4527	22966	22782	22616	22432	22266	22700	22350	119	6750	1000	16270	50	1	11871586	2736	5.57	0.89	12	0.15	4136.00	25929.00	37200	20230208	-38.04	22450	20230922	2.67	37200	-38.04	20230208	22450	2.67	20230922	37200	-38.04	20230208	22450	2.67	20230922	1.23	N	051500	1000	118 억	1716512	N	N	12	N	N
20	20230925	140510	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23200	600	2	2.65	339715200	14761	98.24	22600	23250	22600	29350	15850	22600	23014.38	14.46	3976	22966	22782	22616	22432	22266	22700	22350	119	6750	1000	16270	50	1	11871586	2754	5.61	0.89	12	0.12	4136.00	25929.00	37200	20230208	-37.63	22450	20230922	3.34	37200	-37.63	20230208	22450	3.34	20230922	37200	-37.63	20230208	22450	3.34	20230922	1.23	N	051500	1000	118 억	1716512	N	N	12	N	N
21	20230925	130513	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23200	600	2	2.65	302724650	13167	87.63	22600	23250	22600	29350	15850	22600	22991.16	14.46	3693	22966	22782	22616	22432	22266	22700	22350	119	6750	1000	16270	50	1	11871586	2754	5.61	0.89	12	0.11	4136.00	25929.00	37200	20230208	-37.63	22450	20230922	3.34	37200	-37.63	20230208	22450	3.34	20230922	37200	-37.63	20230208	22450	3.34	20230922	1.23	N	051500	1000	118 억	1716512	N	N	12	N	N
22	20230925	120517	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23100	500	2	2.21	229013150	9985	66.45	22600	23150	22600	29350	15850	22600	22935.72	14.46	3765	22966	22782	22616	22432	22266	22700	22350	119	6750	1000	16270	50	1	11871586	2742	5.59	0.89	12	0.08	4136.00	25929.00	37200	20230208	-37.90	22450	20230922	2.90	37200	-37.90	20230208	22450	2.90	20230922	37200	-37.90	20230208	22450	2.90	20230922	1.23	N	051500	1000	118 억	1716512	N	N	12	N	N
23	20230925	110512	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23000	400	2	1.77	173691250	7587	50.49	22600	23150	22600	29350	15850	22600	22893.27	14.46	3779	22966	22782	22616	22432	22266	22700	22350	119	6750	1000	16270	50	1	11871586	2730	5.56	0.89	12	0.06	4136.00	25929.00	37200	20230208	-38.17	22450	20230922	2.45	37200	-38.17	20230208	22450	2.45	20230922	37200	-38.17	20230208	22450	2.45	20230922	1.23	N	051500	1000	118 억	1716512	N	N	12	N	N
24	20230925	100514	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23050	450	2	1.99	66859600	2935	19.53	22600	23100	22600	29350	15850	22600	22780.10	14.46	845	22966	22782	22616	22432	22266	22700	22350	119	6750	1000	16270	50	1	11871586	2736	5.57	0.89	12	0.02	4136.00	25929.00	37200	20230208	-38.04	22450	20230922	2.67	37200	-38.04	20230208	22450	2.67	20230922	37200	-38.04	20230208	22450	2.67	20230922	1.23	N	051500	1000	118 억	1716512	N	N	12	N	N
25	20230925	090514	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	22600	0	3	0.00	5785600	256	1.70	22600	22600	22600	29350	15850	22600	22600.00	14.46	25	22966	22782	22616	22432	22266	22700	22350	119	6750	1000	16270	50	1	11871586	2683	5.46	0.87	12	0.00	4136.00	25929.00	37200	20230208	-39.25	22450	20230922	0.67	37200	-39.25	20230208	22450	0.67	20230922	37200	-39.25	20230208	22450	0.67	20230922	1.23	N	051500	1000	118 억	1716512	N	N	12	N	N
26	20230922	160530	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22600	-350	5	-1.53	338144150	14957	70.50	22800	22800	22450	29800	16100	22950	22607.85	14.44	1463	23616	23282	23066	22732	22516	23175	22625	119	6850	1000	16520	50	1	11871586	2683	5.46	0.87	12	0.13	4136.00	25929.00	37200	20230208	-39.25	22450	20230922	0.67	37200	-39.25	20230208	22450	0.67	20230922	37200	-39.25	20230208	22450	0.67	20230922	1.24	N	051500	1000	118 억	1714544	N	N	12	N	N
27	20230922	150526	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22550	-400	5	-1.74	302282350	13368	63.01	22800	22800	22450	29800	16100	22950	22612.38	14.44	1345	23616	23282	23066	22732	22516	23175	22625	119	6850	1000	16520	50	1	11871586	2677	5.45	0.87	12	0.11	4136.00	25929.00	37200	20230208	-39.38	22450	20230922	0.45	37200	-39.38	20230208	22450	0.45	20230922	37200	-39.38	20230208	22450	0.45	20230922	1.24	N	051500	1000	118 억	1714544	N	N	3	N	N
28	20230922	140528	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22600	-350	5	-1.53	249920950	11046	52.07	22800	22800	22450	29800	16100	22950	22625.47	14.44	966	23616	23282	23066	22732	22516	23175	22625	119	6850	1000	16520	50	1	11871586	2683	5.46	0.87	12	0.09	4136.00	25929.00	37200	20230208	-39.25	22450	20230922	0.67	37200	-39.25	20230208	22450	0.67	20230922	37200	-39.25	20230208	22450	0.67	20230922	1.24	N	051500	1000	118 억	1714544	N	N	3	N	N
29	20230922	130458	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22600	-350	5	-1.53	203536650	8988	42.37	22800	22800	22450	29800	16100	22950	22645.38	14.44	896	23616	23282	23066	22732	22516	23175	22625	119	6850	1000	16520	50	1	11871586	2683	5.46	0.87	12	0.08	4136.00	25929.00	37200	20230208	-39.25	22450	20230922	0.67	37200	-39.25	20230208	22450	0.67	20230922	37200	-39.25	20230208	22450	0.67	20230922	1.24	N	051500	1000	118 억	1714544	N	N	3	N	N
30	20230922	120454	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22600	-350	5	-1.53	171835450	7585	35.75	22800	22800	22450	29800	16100	22950	22654.64	14.44	355	23616	23282	23066	22732	22516	23175	22625	119	6850	1000	16520	50	1	11871586	2683	5.46	0.87	12	0.06	4136.00	25929.00	37200	20230208	-39.25	22450	20230922	0.67	37200	-39.25	20230208	22450	0.67	20230922	37200	-39.25	20230208	22450	0.67	20230922	1.24	N	051500	1000	118 억	1714544	N	N	3	N	N
31	20230922	110452	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22700	-250	5	-1.09	135243450	5970	28.14	22800	22800	22450	29800	16100	22950	22653.84	14.44	42	23616	23282	23066	22732	22516	23175	22625	119	6850	1000	16520	50	1	11871586	2695	5.49	0.88	12	0.05	4136.00	25929.00	37200	20230208	-38.98	22450	20230922	1.11	37200	-38.98	20230208	22450	1.11	20230922	37200	-38.98	20230208	22450	1.11	20230922	1.24	N	051500	1000	118 억	1714544	N	N	3	N	N
32	20230922	100455	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22650	-300	5	-1.31	61428550	2707	12.76	22800	22800	22600	29800	16100	22950	22692.48	14.44	-18	23616	23282	23066	22732	22516	23175	22625	119	6850	1000	16520	50	1	11871586	2689	5.48	0.87	12	0.02	4136.00	25929.00	37200	20230208	-39.11	22600	20230922	0.22	37200	-39.11	20230208	22600	0.22	20230922	37200	-39.11	20230208	22600	0.22	20230922	1.24	N	051500	1000	118 억	1714544	N	N	3	N	N
33	20230922	090449	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22800	-150	5	-0.65	7765200	341	1.61	22800	22800	22700	29800	16100	22950	22771.85	14.44	-155	23616	23282	23066	22732	22516	23175	22625	119	6850	1000	16520	50	1	11871586	2707	5.51	0.88	12	0.00	4136.00	25929.00	37200	20230208	-38.71	22700	20230922	0.44	37200	-38.71	20230208	22700	0.44	20230922	37200	-38.71	20230208	22700	0.44	20230922	1.24	N	051500	1000	118 억	1714544	N	N	3	N	N
34	20230921	160457	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22950	-450	5	-1.92	480577600	20923	112.70	23400	23400	22850	30400	16400	23400	22968.94	14.47	-3455	23700	23550	23350	23200	23000	23625	23275	119	7000	1000	16840	50	1	11871586	2725	5.55	0.89	12	0.18	4136.00	25929.00	37200	20230208	-38.31	22850	20230921	0.44	37200	-38.31	20230208	22850	0.44	20230921	37200	-38.31	20230208	22850	0.44	20230921	1.23	N	051500	1000	118 억	1718014	N	N	3	N	N
35	20230921	150449	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22850	-550	5	-2.35	461252150	20080	108.15	23400	23400	22850	30400	16400	23400	22970.72	14.47	-3348	23700	23550	23350	23200	23000	23625	23275	119	7000	1000	16840	50	1	11871586	2713	5.52	0.88	12	0.17	4136.00	25929.00	37200	20230208	-38.58	22850	20230921	0.00	37200	-38.58	20230208	22850	0.00	20230921	37200	-38.58	20230208	22850	0.00	20230921	1.23	N	051500	1000	118 억	1718014	N	N	18	N	N
36	20230921	140454	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22850	-550	5	-2.35	369011500	16045	86.42	23400	23400	22850	30400	16400	23400	22998.54	14.47	-3359	23700	23550	23350	23200	23000	23625	23275	119	7000	1000	16840	50	1	11871586	2713	5.52	0.88	12	0.14	4136.00	25929.00	37200	20230208	-38.58	22850	20230921	0.00	37200	-38.58	20230208	22850	0.00	20230921	37200	-38.58	20230208	22850	0.00	20230921	1.23	N	051500	1000	118 억	1718014	N	N	18	N	N
37	20230921	130448	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22900	-500	5	-2.14	324438950	14099	75.94	23400	23400	22850	30400	16400	23400	23011.49	14.47	-3377	23700	23550	23350	23200	23000	23625	23275	119	7000	1000	16840	50	1	11871586	2719	5.54	0.88	12	0.12	4136.00	25929.00	37200	20230208	-38.44	22850	20230921	0.22	37200	-38.44	20230208	22850	0.22	20230921	37200	-38.44	20230208	22850	0.22	20230921	1.23	N	051500	1000	118 억	1718014	N	N	18	N	N
38	20230921	120445	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	22950	-450	5	-1.92	294414900	12788	68.88	23400	23400	22850	30400	16400	23400	23022.75	14.47	-3084	23700	23550	23350	23200	23000	23625	23275	119	7000	1000	16840	50	1	11871586	2725	5.55	0.89	12	0.11	4136.00	25929.00	37200	20230208	-38.31	22850	20230921	0.44	37200	-38.31	20230208	22850	0.44	20230921	37200	-38.31	20230208	22850	0.44	20230921	1.23	N	051500	1000	118 억	1718014	N	N	18	N	N
39	20230921	110456	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23050	-350	5	-1.50	216330300	9382	50.53	23400	23400	22900	30400	16400	23400	23058.02	14.47	-1691	23700	23550	23350	23200	23000	23625	23275	119	7000	1000	16840	50	1	11871586	2736	5.57	0.89	12	0.08	4136.00	25929.00	37200	20230208	-38.04	22900	20230921	0.66	37200	-38.04	20230208	22900	0.66	20230921	37200	-38.04	20230208	22900	0.66	20230921	1.23	N	051500	1000	118 억	1718014	N	N	18	N	N
40	20230921	100448	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23100	-300	5	-1.28	66835500	2884	15.53	23400	23400	23100	30400	16400	23400	23174.58	14.47	-473	23700	23550	23350	23200	23000	23625	23275	119	7000	1000	16840	50	1	11871586	2742	5.59	0.89	12	0.02	4136.00	25929.00	37200	20230208	-37.90	23000	20230907	0.43	37200	-37.90	20230208	23000	0.43	20230907	37200	-37.90	20230208	23000	0.43	20230907	1.23	N	051500	1000	118 억	1718014	N	N	18	N	N
41	20230921	090455	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23400	0	3	0.00	444600	19	0.10	23400	23400	23400	30400	16400	23400	23400.00	14.47	-2	23700	23550	23350	23200	23000	23625	23275	119	7000	1000	16840	50	1	11871586	2778	5.66	0.90	12	0.00	4136.00	25929.00	37200	20230208	-37.10	23000	20230907	1.74	37200	-37.10	20230208	23000	1.74	20230907	37200	-37.10	20230208	23000	1.74	20230907	1.23	N	051500	1000	118 억	1718014	N	N	18	N	N
42	20230920	160453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23400	-50	5	-0.21	430720700	18501	97.22	23250	23500	23150	30450	16450	23450	23280.94	14.48	114	23850	23650	23450	23250	23050	23550	23150	119	7000	1000	16880	50	1	11871586	2778	5.66	0.90	12	0.16	4136.00	25929.00	37200	20230208	-37.10	23000	20230907	1.74	37200	-37.10	20230208	23000	1.74	20230907	37200	-37.10	20230208	23000	1.74	20230907	1.23	N	051500	1000	118 억	1718508	N	N	18	N	N
43	20230920	150442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	0	3	0.00	413988400	17786	93.46	23250	23500	23150	30450	16450	23450	23276.08	14.48	106	23850	23650	23450	23250	23050	23550	23150	119	7000	1000	16880	50	1	11871586	2784	5.67	0.90	12	0.15	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.23	N	051500	1000	118 억	1718508	N	N	2	N	N
44	20230920	140447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23350	-100	5	-0.43	343962600	14794	77.74	23250	23400	23150	30450	16450	23450	23250.14	14.48	163	23850	23650	23450	23250	23050	23550	23150	119	7000	1000	16880	50	1	11871586	2772	5.65	0.90	12	0.12	4136.00	25929.00	37200	20230208	-37.23	23000	20230907	1.52	37200	-37.23	20230208	23000	1.52	20230907	37200	-37.23	20230208	23000	1.52	20230907	1.23	N	051500	1000	118 억	1718508	N	N	2	N	N
45	20230920	130445	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23250	-200	5	-0.85	316041900	13596	71.44	23250	23400	23150	30450	16450	23450	23245.21	14.48	46	23850	23650	23450	23250	23050	23550	23150	119	7000	1000	16880	50	1	11871586	2760	5.62	0.90	12	0.11	4136.00	25929.00	37200	20230208	-37.50	23000	20230907	1.09	37200	-37.50	20230208	23000	1.09	20230907	37200	-37.50	20230208	23000	1.09	20230907	1.23	N	051500	1000	118 억	1718508	N	N	2	N	N
46	20230920	120443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23250	-200	5	-0.85	206215450	8876	46.64	23250	23400	23150	30450	16450	23450	23232.93	14.48	48	23850	23650	23450	23250	23050	23550	23150	119	7000	1000	16880	50	1	11871586	2760	5.62	0.90	12	0.07	4136.00	25929.00	37200	20230208	-37.50	23000	20230907	1.09	37200	-37.50	20230208	23000	1.09	20230907	37200	-37.50	20230208	23000	1.09	20230907	1.23	N	051500	1000	118 억	1718508	N	N	2	N	N
47	20230920	110447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23250	-200	5	-0.85	178421300	7682	40.37	23250	23400	23150	30450	16450	23450	23225.89	14.48	51	23850	23650	23450	23250	23050	23550	23150	119	7000	1000	16880	50	1	11871586	2760	5.62	0.90	12	0.06	4136.00	25929.00	37200	20230208	-37.50	23000	20230907	1.09	37200	-37.50	20230208	23000	1.09	20230907	37200	-37.50	20230208	23000	1.09	20230907	1.23	N	051500	1000	118 억	1718508	N	N	2	N	N
48	20230920	100439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23250	-200	5	-0.85	84993900	3658	19.22	23250	23400	23150	30450	16450	23450	23235.07	14.48	75	23850	23650	23450	23250	23050	23550	23150	119	7000	1000	16880	50	1	11871586	2760	5.62	0.90	12	0.03	4136.00	25929.00	37200	20230208	-37.50	23000	20230907	1.09	37200	-37.50	20230208	23000	1.09	20230907	37200	-37.50	20230208	23000	1.09	20230907	1.23	N	051500	1000	118 억	1718508	N	N	2	N	N
49	20230920	090444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23300	-150	5	-0.64	16866300	725	3.81	23250	23350	23250	30450	16450	23450	23263.86	14.48	-209	23850	23650	23450	23250	23050	23550	23150	119	7000	1000	16880	50	1	11871586	2766	5.63	0.90	12	0.01	4136.00	25929.00	37200	20230208	-37.37	23000	20230907	1.30	37200	-37.37	20230208	23000	1.30	20230907	37200	-37.37	20230208	23000	1.30	20230907	1.23	N	051500	1000	118 억	1718508	N	N	2	N	N
50	20230919	160442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-200	5	-0.85	432677550	18493	123.95	23650	23650	23250	30700	16600	23650	23396.81	14.48	155	24016	23832	23566	23382	23116	23700	23250	119	7050	1000	17020	50	1	11871586	2784	5.67	0.90	12	0.16	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.23	N	051500	1000	118 억	1719495	N	N	2	N	N
51	20230919	150443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23400	-250	5	-1.06	415531500	17761	119.04	23650	23650	23250	30700	16600	23650	23395.73	14.48	231	24016	23832	23566	23382	23116	23700	23250	119	7050	1000	17020	50	1	11871586	2778	5.66	0.90	12	0.15	4136.00	25929.00	37200	20230208	-37.10	23000	20230907	1.74	37200	-37.10	20230208	23000	1.74	20230907	37200	-37.10	20230208	23000	1.74	20230907	1.23	N	051500	1000	118 억	1719495	N	N	14	N	N
52	20230919	140441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-200	5	-0.85	197063950	8394	56.26	23650	23650	23350	30700	16600	23650	23476.76	14.48	-721	24016	23832	23566	23382	23116	23700	23250	119	7050	1000	17020	50	1	11871586	2784	5.67	0.90	12	0.07	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.23	N	051500	1000	118 억	1719495	N	N	14	N	N
53	20230919	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-200	5	-0.85	177546250	7560	50.67	23650	23650	23350	30700	16600	23650	23484.95	14.48	-870	24016	23832	23566	23382	23116	23700	23250	119	7050	1000	17020	50	1	11871586	2784	5.67	0.90	12	0.06	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.23	N	051500	1000	118 억	1719495	N	N	14	N	N
54	20230919	120447	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-200	5	-0.85	146332650	6225	41.72	23650	23650	23350	30700	16600	23650	23507.25	14.48	-857	24016	23832	23566	23382	23116	23700	23250	119	7050	1000	17020	50	1	11871586	2784	5.67	0.90	12	0.05	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.23	N	051500	1000	118 억	1719495	N	N	14	N	N
55	20230919	110446	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23500	-150	5	-0.63	95919150	4074	27.31	23650	23650	23400	30700	16600	23650	23544.22	14.48	-386	24016	23832	23566	23382	23116	23700	23250	119	7050	1000	17020	50	1	11871586	2790	5.68	0.91	12	0.03	4136.00	25929.00	37200	20230208	-36.83	23000	20230907	2.17	37200	-36.83	20230208	23000	2.17	20230907	37200	-36.83	20230208	23000	2.17	20230907	1.23	N	051500	1000	118 억	1719495	N	N	14	N	N
56	20230919	100443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	-50	5	-0.21	52802850	2238	15.00	23650	23650	23500	30700	16600	23650	23593.77	14.48	-202	24016	23832	23566	23382	23116	23700	23250	119	7050	1000	17020	50	1	11871586	2802	5.71	0.91	12	0.02	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.23	N	051500	1000	118 억	1719495	N	N	14	N	N
57	20230919	090442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	-100	5	-0.42	18311000	775	5.19	23650	23650	23550	30700	16600	23650	23627.10	14.48	98	24016	23832	23566	23382	23116	23700	23250	119	7050	1000	17020	50	1	11871586	2796	5.69	0.91	12	0.01	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.23	N	051500	1000	118 억	1719495	N	N	14	N	N
58	20230918	160443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23650	-50	5	-0.21	339418100	14444	91.31	23750	23750	23300	30800	16600	23700	23498.85	14.48	556	24100	23900	23650	23450	23200	23925	23475	119	7100	1000	17060	50	1	11871586	2808	5.72	0.91	12	0.12	4136.00	25929.00	37200	20230208	-36.42	23000	20230907	2.83	37200	-36.42	20230208	23000	2.83	20230907	37200	-36.42	20230208	23000	2.83	20230907	1.26	N	051500	1000	118 억	1719156	N	N	14	N	N
59	20230918	150440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	-100	5	-0.42	322336550	13721	86.74	23750	23750	23300	30800	16600	23700	23492.21	14.48	575	24100	23900	23650	23450	23200	23925	23475	119	7100	1000	17060	50	1	11871586	2802	5.71	0.91	12	0.12	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.26	N	051500	1000	118 억	1719156	N	N	5	N	N
60	20230918	140453	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	-100	5	-0.42	275905500	11753	74.30	23750	23750	23300	30800	16600	23700	23475.33	14.48	544	24100	23900	23650	23450	23200	23925	23475	119	7100	1000	17060	50	1	11871586	2802	5.71	0.91	12	0.10	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.26	N	051500	1000	118 억	1719156	N	N	5	N	N
61	20230918	130442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	-150	5	-0.63	123414750	5247	33.17	23750	23750	23400	30800	16600	23700	23521.01	14.48	491	24100	23900	23650	23450	23200	23925	23475	119	7100	1000	17060	50	1	11871586	2796	5.69	0.91	12	0.04	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.26	N	051500	1000	118 억	1719156	N	N	5	N	N
62	20230918	120442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	-150	5	-0.63	120448050	5121	32.37	23750	23750	23400	30800	16600	23700	23520.42	14.48	450	24100	23900	23650	23450	23200	23925	23475	119	7100	1000	17060	50	1	11871586	2796	5.69	0.91	12	0.04	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.26	N	051500	1000	118 억	1719156	N	N	5	N	N
63	20230918	110443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	-100	5	-0.42	99243100	4222	26.69	23750	23750	23400	30800	16600	23700	23506.18	14.48	519	24100	23900	23650	23450	23200	23925	23475	119	7100	1000	17060	50	1	11871586	2802	5.71	0.91	12	0.04	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.26	N	051500	1000	118 억	1719156	N	N	5	N	N
64	20230918	100438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	-150	5	-0.63	85864950	3654	23.10	23750	23750	23400	30800	16600	23700	23498.89	14.48	478	24100	23900	23650	23450	23200	23925	23475	119	7100	1000	17060	50	1	11871586	2796	5.69	0.91	12	0.03	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.26	N	051500	1000	118 억	1719156	N	N	5	N	N
65	20230918	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23500	-200	5	-0.84	7899000	335	2.12	23750	23750	23450	30800	16600	23700	23579.10	14.48	-87	24100	23900	23650	23450	23200	23925	23475	119	7100	1000	17060	50	1	11871586	2790	5.68	0.91	12	0.00	4136.00	25929.00	37200	20230208	-36.83	23000	20230907	2.17	37200	-36.83	20230208	23000	2.17	20230907	37200	-36.83	20230208	23000	2.17	20230907	1.26	N	051500	1000	118 억	1719156	N	N	5	N	N
66	20230915	160439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23700	200	2	0.85	366769350	15530	113.75	23700	23850	23400	30550	16450	23500	23616.83	14.44	2431	24100	23800	23550	23250	23000	23675	23125	119	7050	1000	16920	50	1	11871586	2814	5.73	0.91	12	0.13	4136.00	25929.00	37200	20230208	-36.29	23000	20230907	3.04	37200	-36.29	20230208	23000	3.04	20230907	37200	-36.29	20230208	23000	3.04	20230907	1.25	N	051500	1000	118 억	1714462	N	N	5	N	N
67	20230915	150442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	100	2	0.43	334704300	14172	103.80	23700	23850	23400	30550	16450	23500	23617.29	14.44	2409	24100	23800	23550	23250	23000	23675	23125	119	7050	1000	16920	50	1	11871586	2802	5.71	0.91	12	0.12	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.25	N	051500	1000	118 억	1714462	N	N	0	N	N
68	20230915	140439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23650	150	2	0.64	289357250	12252	89.74	23700	23850	23400	30550	16450	23500	23617.14	14.44	2845	24100	23800	23550	23250	23000	23675	23125	119	7050	1000	16920	50	1	11871586	2808	5.72	0.91	12	0.10	4136.00	25929.00	37200	20230208	-36.42	23000	20230907	2.83	37200	-36.42	20230208	23000	2.83	20230907	37200	-36.42	20230208	23000	2.83	20230907	1.25	N	051500	1000	118 억	1714462	N	N	0	N	N
69	20230915	130437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	100	2	0.43	244333300	10348	75.79	23700	23850	23400	30550	16450	23500	23611.64	14.44	2882	24100	23800	23550	23250	23000	23675	23125	119	7050	1000	16920	50	1	11871586	2802	5.71	0.91	12	0.09	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.25	N	051500	1000	118 억	1714462	N	N	0	N	N
70	20230915	120442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23700	200	2	0.85	207343550	8781	64.32	23700	23850	23400	30550	16450	23500	23612.75	14.44	1977	24100	23800	23550	23250	23000	23675	23125	119	7050	1000	16920	50	1	11871586	2814	5.73	0.91	12	0.07	4136.00	25929.00	37200	20230208	-36.29	23000	20230907	3.04	37200	-36.29	20230208	23000	3.04	20230907	37200	-36.29	20230208	23000	3.04	20230907	1.25	N	051500	1000	118 억	1714462	N	N	0	N	N
71	20230915	110444	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23700	200	2	0.85	185815200	7874	57.67	23700	23850	23400	30550	16450	23500	23598.58	14.44	1749	24100	23800	23550	23250	23000	23675	23125	119	7050	1000	16920	50	1	11871586	2814	5.73	0.91	12	0.07	4136.00	25929.00	37200	20230208	-36.29	23000	20230907	3.04	37200	-36.29	20230208	23000	3.04	20230907	37200	-36.29	20230208	23000	3.04	20230907	1.25	N	051500	1000	118 억	1714462	N	N	0	N	N
72	20230915	100443	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	50	2	0.21	93913250	3995	29.26	23700	23700	23400	30550	16450	23500	23507.70	14.44	392	24100	23800	23550	23250	23000	23675	23125	119	7050	1000	16920	50	1	11871586	2796	5.69	0.91	12	0.03	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.25	N	051500	1000	118 억	1714462	N	N	0	N	N
73	20230915	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23500	0	3	0.00	568600	24	0.18	23700	23700	23500	30550	16450	23500	23691.67	14.44	-1	24100	23800	23550	23250	23000	23675	23125	119	7050	1000	16920	50	1	11871586	2790	5.68	0.91	12	0.00	4136.00	25929.00	37200	20230208	-36.83	23000	20230907	2.17	37200	-36.83	20230208	23000	2.17	20230907	37200	-36.83	20230208	23000	2.17	20230907	1.25	N	051500	1000	118 억	1714462	N	N	0	N	N
74	20230914	160440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23500	-100	5	-0.42	321947900	13644	67.34	23600	23850	23300	30650	16550	23600	23596.32	14.45	-350	24366	23982	23616	23232	22866	23800	23050	119	7050	1000	16990	50	1	11871586	2790	5.68	0.91	12	0.11	4136.00	25929.00	37200	20230208	-36.83	23000	20230907	2.17	37200	-36.83	20230208	23000	2.17	20230907	37200	-36.83	20230208	23000	2.17	20230907	1.24	N	051500	1000	118 억	1715445	N	N	5	N	N
75	20230914	150432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	0	3	0.00	278276000	11787	58.17	23600	23850	23300	30650	16550	23600	23608.72	14.45	-399	24366	23982	23616	23232	22866	23800	23050	119	7050	1000	16990	50	1	11871586	2802	5.71	0.91	12	0.10	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.24	N	051500	1000	118 억	1715445	N	N	5	N	N
76	20230914	140432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	0	3	0.00	235574000	9975	49.23	23600	23850	23300	30650	16550	23600	23616.44	14.45	-420	24366	23982	23616	23232	22866	23800	23050	119	7050	1000	16990	50	1	11871586	2802	5.71	0.91	12	0.08	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.24	N	051500	1000	118 억	1715445	N	N	5	N	N
77	20230914	130427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	0	3	0.00	222445450	9419	46.49	23600	23850	23300	30650	16550	23600	23616.67	14.45	-420	24366	23982	23616	23232	22866	23800	23050	119	7050	1000	16990	50	1	11871586	2802	5.71	0.91	12	0.08	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.24	N	051500	1000	118 억	1715445	N	N	5	N	N
78	20230914	120438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	-50	5	-0.21	127919700	5444	26.87	23600	23650	23300	30650	16550	23600	23497.37	14.45	-87	24366	23982	23616	23232	22866	23800	23050	119	7050	1000	16990	50	1	11871586	2796	5.69	0.91	12	0.05	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.24	N	051500	1000	118 억	1715445	N	N	5	N	N
79	20230914	110432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-150	5	-0.64	103856700	4422	21.82	23600	23650	23300	30650	16550	23600	23486.36	14.45	-75	24366	23982	23616	23232	22866	23800	23050	119	7050	1000	16990	50	1	11871586	2784	5.67	0.90	12	0.04	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.24	N	051500	1000	118 억	1715445	N	N	5	N	N
80	20230914	100427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	-50	5	-0.21	71282300	3036	14.98	23600	23650	23300	30650	16550	23600	23479.02	14.45	-94	24366	23982	23616	23232	22866	23800	23050	119	7050	1000	16990	50	1	11871586	2796	5.69	0.91	12	0.03	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.24	N	051500	1000	118 억	1715445	N	N	5	N	N
81	20230914	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-150	5	-0.64	29222150	1250	6.17	23600	23600	23300	30650	16550	23600	23377.72	14.45	109	24366	23982	23616	23232	22866	23800	23050	119	7050	1000	16990	50	1	11871586	2784	5.67	0.90	12	0.01	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.24	N	051500	1000	118 억	1715445	N	N	5	N	N
82	20230913	160438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	-50	5	-0.21	472683950	20154	109.65	23650	24000	23250	30700	16600	23650	23453.49	14.47	-2360	24216	23932	23616	23332	23016	23775	23175	119	7050	1000	17020	50	1	11871586	2802	5.71	0.91	12	0.17	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.25	N	051500	1000	118 억	1718106	N	N	5	N	N
83	20230913	150433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-200	5	-0.85	390625350	16650	90.59	23650	24000	23250	30700	16600	23650	23460.98	14.47	-2634	24216	23932	23616	23332	23016	23775	23175	119	7050	1000	17020	50	1	11871586	2784	5.67	0.90	12	0.14	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.25	N	051500	1000	118 억	1718106	N	N	8	N	N
84	20230913	140435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23500	-150	5	-0.63	309652500	13207	71.86	23650	24000	23250	30700	16600	23650	23446.09	14.47	-1271	24216	23932	23616	23332	23016	23775	23175	119	7050	1000	17020	50	1	11871586	2790	5.68	0.91	12	0.11	4136.00	25929.00	37200	20230208	-36.83	23000	20230907	2.17	37200	-36.83	20230208	23000	2.17	20230907	37200	-36.83	20230208	23000	2.17	20230907	1.25	N	051500	1000	118 억	1718106	N	N	8	N	N
85	20230913	130425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23400	-250	5	-1.06	288135700	12289	66.86	23650	24000	23250	30700	16600	23650	23446.64	14.47	-1339	24216	23932	23616	23332	23016	23775	23175	119	7050	1000	17020	50	1	11871586	2778	5.66	0.90	12	0.10	4136.00	25929.00	37200	20230208	-37.10	23000	20230907	1.74	37200	-37.10	20230208	23000	1.74	20230907	37200	-37.10	20230208	23000	1.74	20230907	1.25	N	051500	1000	118 억	1718106	N	N	8	N	N
86	20230913	120437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23400	-250	5	-1.06	262934800	11212	61.00	23650	24000	23250	30700	16600	23650	23451.20	14.47	-1365	24216	23932	23616	23332	23016	23775	23175	119	7050	1000	17020	50	1	11871586	2778	5.66	0.90	12	0.09	4136.00	25929.00	37200	20230208	-37.10	23000	20230907	1.74	37200	-37.10	20230208	23000	1.74	20230907	37200	-37.10	20230208	23000	1.74	20230907	1.25	N	051500	1000	118 억	1718106	N	N	8	N	N
87	20230913	110434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-200	5	-0.85	187171550	7966	43.34	23650	24000	23350	30700	16600	23650	23496.30	14.47	-1501	24216	23932	23616	23332	23016	23775	23175	119	7050	1000	17020	50	1	11871586	2784	5.67	0.90	12	0.07	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.25	N	051500	1000	118 억	1718106	N	N	8	N	N
88	20230913	100428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-200	5	-0.85	82013200	3479	18.93	23650	24000	23350	30700	16600	23650	23573.79	14.47	-82	24216	23932	23616	23332	23016	23775	23175	119	7050	1000	17020	50	1	11871586	2784	5.67	0.90	12	0.03	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.25	N	051500	1000	118 억	1718106	N	N	8	N	N
89	20230913	090424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23850	200	2	0.85	13151850	552	3.00	23650	24000	23550	30700	16600	23650	23825.82	14.47	-66	24216	23932	23616	23332	23016	23775	23175	119	7050	1000	17020	50	1	11871586	2831	5.77	0.92	12	0.00	4136.00	25929.00	37200	20230208	-35.89	23000	20230907	3.70	37200	-35.89	20230208	23000	3.70	20230907	37200	-35.89	20230208	23000	3.70	20230907	1.25	N	051500	1000	118 억	1718106	N	N	8	N	N
90	20230912	160422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23650	-200	5	-0.84	422624450	17957	136.88	23850	23900	23300	31000	16700	23850	23535.36	14.52	-6281	24150	24000	23750	23600	23350	23875	23475	119	7150	1000	17170	50	1	11871586	2808	5.72	0.91	12	0.15	4136.00	25929.00	37200	20230208	-36.42	23000	20230907	2.83	37200	-36.42	20230208	23000	2.83	20230907	37200	-36.42	20230208	23000	2.83	20230907	1.28	N	051500	1000	118 억	1723879	N	N	8	N	N
91	20230912	150431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23450	-400	5	-1.68	387719350	16478	125.60	23850	23900	23300	31000	16700	23850	23529.52	14.52	-6063	24150	24000	23750	23600	23350	23875	23475	119	7150	1000	17170	50	1	11871586	2784	5.67	0.90	12	0.14	4136.00	25929.00	37200	20230208	-36.96	23000	20230907	1.96	37200	-36.96	20230208	23000	1.96	20230907	37200	-36.96	20230208	23000	1.96	20230907	1.28	N	051500	1000	118 억	1723879	N	N	10	N	N
92	20230912	140429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23500	-350	5	-1.47	308044150	13075	99.66	23850	23900	23350	31000	16700	23850	23559.78	14.52	-5879	24150	24000	23750	23600	23350	23875	23475	119	7150	1000	17170	50	1	11871586	2790	5.68	0.91	12	0.11	4136.00	25929.00	37200	20230208	-36.83	23000	20230907	2.17	37200	-36.83	20230208	23000	2.17	20230907	37200	-36.83	20230208	23000	2.17	20230907	1.28	N	051500	1000	118 억	1723879	N	N	10	N	N
93	20230912	130426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	-300	5	-1.26	206857100	8760	66.77	23850	23900	23400	31000	16700	23850	23613.82	14.52	-4618	24150	24000	23750	23600	23350	23875	23475	119	7150	1000	17170	50	1	11871586	2796	5.69	0.91	12	0.07	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.28	N	051500	1000	118 억	1723879	N	N	10	N	N
94	20230912	120422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	-250	5	-1.05	194796850	8247	62.86	23850	23900	23400	31000	16700	23850	23620.33	14.52	-4444	24150	24000	23750	23600	23350	23875	23475	119	7150	1000	17170	50	1	11871586	2802	5.71	0.91	12	0.07	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.28	N	051500	1000	118 억	1723879	N	N	10	N	N
95	20230912	110426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23500	-350	5	-1.47	168402200	7126	54.32	23850	23900	23400	31000	16700	23850	23632.08	14.52	-4411	24150	24000	23750	23600	23350	23875	23475	119	7150	1000	17170	50	1	11871586	2790	5.68	0.91	12	0.06	4136.00	25929.00	37200	20230208	-36.83	23000	20230907	2.17	37200	-36.83	20230208	23000	2.17	20230907	37200	-36.83	20230208	23000	2.17	20230907	1.28	N	051500	1000	118 억	1723879	N	N	10	N	N
96	20230912	100424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23650	-200	5	-0.84	81036600	3411	26.00	23850	23900	23600	31000	16700	23850	23757.43	14.52	-2296	24150	24000	23750	23600	23350	23875	23475	119	7150	1000	17170	50	1	11871586	2808	5.72	0.91	12	0.03	4136.00	25929.00	37200	20230208	-36.42	23000	20230907	2.83	37200	-36.42	20230208	23000	2.83	20230907	37200	-36.42	20230208	23000	2.83	20230907	1.28	N	051500	1000	118 억	1723879	N	N	10	N	N
97	20230912	090431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	-250	5	-1.05	37845950	1593	12.14	23850	23850	23600	31000	16700	23850	23757.66	14.52	-1275	24150	24000	23750	23600	23350	23875	23475	119	7150	1000	17170	50	1	11871586	2802	5.71	0.91	12	0.01	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.28	N	051500	1000	118 억	1723879	N	N	10	N	N
98	20230911	160422	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23850	250	2	1.06	310594100	13112	34.38	23900	23900	23500	30650	16550	23600	23687.53	14.54	-1117	24400	24000	23600	23200	22800	24200	23400	119	7050	1000	16990	50	1	11871586	2831	5.77	0.92	12	0.11	4136.00	25929.00	37200	20230208	-35.89	23000	20230907	3.70	37200	-35.89	20230208	23000	3.70	20230907	37200	-35.89	20230208	23000	3.70	20230907	1.22	N	051500	1000	118 억	1725768	N	N	10	N	N
99	20230911	150429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23800	200	2	0.85	291490050	12309	32.27	23900	23900	23500	30650	16550	23600	23681.05	14.54	-1009	24400	24000	23600	23200	22800	24200	23400	119	7050	1000	16990	50	1	11871586	2825	5.75	0.92	12	0.10	4136.00	25929.00	37200	20230208	-36.02	23000	20230907	3.48	37200	-36.02	20230208	23000	3.48	20230907	37200	-36.02	20230208	23000	3.48	20230907	1.22	N	051500	1000	118 억	1725768	N	N	10	N	N
100	20230911	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23800	200	2	0.85	260029150	10983	28.80	23900	23900	23500	30650	16550	23600	23675.60	14.54	-689	24400	24000	23600	23200	22800	24200	23400	119	7050	1000	16990	50	1	11871586	2825	5.75	0.92	12	0.09	4136.00	25929.00	37200	20230208	-36.02	23000	20230907	3.48	37200	-36.02	20230208	23000	3.48	20230907	37200	-36.02	20230208	23000	3.48	20230907	1.22	N	051500	1000	118 억	1725768	N	N	10	N	N
101	20230911	130418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23800	200	2	0.85	224997150	9510	24.93	23900	23900	23500	30650	16550	23600	23659.01	14.54	-499	24400	24000	23600	23200	22800	24200	23400	119	7050	1000	16990	50	1	11871586	2825	5.75	0.92	12	0.08	4136.00	25929.00	37200	20230208	-36.02	23000	20230907	3.48	37200	-36.02	20230208	23000	3.48	20230907	37200	-36.02	20230208	23000	3.48	20230907	1.22	N	051500	1000	118 억	1725768	N	N	10	N	N
102	20230911	120425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23750	150	2	0.64	184941950	7823	20.51	23900	23900	23500	30650	16550	23600	23640.80	14.54	265	24400	24000	23600	23200	22800	24200	23400	119	7050	1000	16990	50	1	11871586	2820	5.74	0.92	12	0.07	4136.00	25929.00	37200	20230208	-36.16	23000	20230907	3.26	37200	-36.16	20230208	23000	3.26	20230907	37200	-36.16	20230208	23000	3.26	20230907	1.22	N	051500	1000	118 억	1725768	N	N	10	N	N
103	20230911	110415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23750	150	2	0.64	164711350	6971	18.28	23900	23900	23500	30650	16550	23600	23628.08	14.54	230	24400	24000	23600	23200	22800	24200	23400	119	7050	1000	16990	50	1	11871586	2820	5.74	0.92	12	0.06	4136.00	25929.00	37200	20230208	-36.16	23000	20230907	3.26	37200	-36.16	20230208	23000	3.26	20230907	37200	-36.16	20230208	23000	3.26	20230907	1.22	N	051500	1000	118 억	1725768	N	N	10	N	N
104	20230911	100418	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23650	50	2	0.21	100267400	4246	11.13	23900	23900	23500	30650	16550	23600	23614.55	14.54	-418	24400	24000	23600	23200	22800	24200	23400	119	7050	1000	16990	50	1	11871586	2808	5.72	0.91	12	0.04	4136.00	25929.00	37200	20230208	-36.42	23000	20230907	2.83	37200	-36.42	20230208	23000	2.83	20230907	37200	-36.42	20230208	23000	2.83	20230907	1.22	N	051500	1000	118 억	1725768	N	N	10	N	N
105	20230911	090417	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23700	100	2	0.42	14570800	613	1.61	23900	23900	23700	30650	16550	23600	23769.66	14.54	-110	24400	24000	23600	23200	22800	24200	23400	119	7050	1000	16990	50	1	11871586	2814	5.73	0.91	12	0.01	4136.00	25929.00	37200	20230208	-36.29	23000	20230907	3.04	37200	-36.29	20230208	23000	3.04	20230907	37200	-36.29	20230208	23000	3.04	20230907	1.22	N	051500	1000	118 억	1725768	N	N	10	N	N
106	20230908	160423	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23600	250	2	1.07	891449450	37789	44.21	23200	24000	23200	30350	16350	23350	23590.18	14.52	1635	24316	23832	23416	22932	22516	23625	22725	119	7000	1000	16810	50	1	11871586	2802	5.71	0.91	12	0.32	4136.00	25929.00	37200	20230208	-36.56	23000	20230907	2.61	37200	-36.56	20230208	23000	2.61	20230907	37200	-36.56	20230208	23000	2.61	20230907	1.16	N	051500	1000	118 억	1724023	N	N	10	N	N
107	20230908	150425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23550	200	2	0.86	801179850	33950	39.72	23200	24000	23200	30350	16350	23350	23598.82	14.52	1200	24316	23832	23416	22932	22516	23625	22725	119	7000	1000	16810	50	1	11871586	2796	5.69	0.91	12	0.29	4136.00	25929.00	37200	20230208	-36.69	23000	20230907	2.39	37200	-36.69	20230208	23000	2.39	20230907	37200	-36.69	20230208	23000	2.39	20230907	1.16	N	051500	1000	118 억	1724023	N	N	3	N	N
108	20230908	140425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23700	350	2	1.50	681596450	28870	33.78	23200	24000	23200	30350	16350	23350	23609.16	14.52	576	24316	23832	23416	22932	22516	23625	22725	119	7000	1000	16810	50	1	11871586	2814	5.73	0.91	12	0.24	4136.00	25929.00	37200	20230208	-36.29	23000	20230907	3.04	37200	-36.29	20230208	23000	3.04	20230907	37200	-36.29	20230208	23000	3.04	20230907	1.16	N	051500	1000	118 억	1724023	N	N	3	N	N
109	20230908	130425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23700	350	2	1.50	649605900	27521	32.20	23200	24000	23200	30350	16350	23350	23604.01	14.52	390	24316	23832	23416	22932	22516	23625	22725	119	7000	1000	16810	50	1	11871586	2814	5.73	0.91	12	0.23	4136.00	25929.00	37200	20230208	-36.29	23000	20230907	3.04	37200	-36.29	20230208	23000	3.04	20230907	37200	-36.29	20230208	23000	3.04	20230907	1.16	N	051500	1000	118 억	1724023	N	N	3	N	N
110	20230908	120432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23650	300	2	1.28	453341450	19243	22.51	23200	24000	23200	30350	16350	23350	23558.77	14.52	-877	24316	23832	23416	22932	22516	23625	22725	119	7000	1000	16810	50	1	11871586	2808	5.72	0.91	12	0.16	4136.00	25929.00	37200	20230208	-36.42	23000	20230907	2.83	37200	-36.42	20230208	23000	2.83	20230907	37200	-36.42	20230208	23000	2.83	20230907	1.16	N	051500	1000	118 억	1724023	N	N	3	N	N
111	20230908	110427	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23650	300	2	1.28	394307200	16741	19.59	23200	24000	23200	30350	16350	23350	23553.38	14.52	-1134	24316	23832	23416	22932	22516	23625	22725	119	7000	1000	16810	50	1	11871586	2808	5.72	0.91	12	0.14	4136.00	25929.00	37200	20230208	-36.42	23000	20230907	2.83	37200	-36.42	20230208	23000	2.83	20230907	37200	-36.42	20230208	23000	2.83	20230907	1.16	N	051500	1000	118 억	1724023	N	N	3	N	N
112	20230908	100424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23200	-150	5	-0.64	120231000	5165	6.04	23200	23400	23200	30350	16350	23350	23278.03	14.52	-1354	24316	23832	23416	22932	22516	23625	22725	119	7000	1000	16810	50	1	11871586	2754	5.61	0.89	12	0.04	4136.00	25929.00	37200	20230208	-37.63	23000	20230907	0.87	37200	-37.63	20230208	23000	0.87	20230907	37200	-37.63	20230208	23000	0.87	20230907	1.16	N	051500	1000	118 억	1724023	N	N	3	N	N
113	20230908	090430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	23250	-100	5	-0.43	29485350	1266	1.48	23200	23350	23200	30350	16350	23350	23290.17	14.52	-393	24316	23832	23416	22932	22516	23625	22725	119	7000	1000	16810	50	1	11871586	2760	5.62	0.90	12	0.01	4136.00	25929.00	37200	20230208	-37.50	23000	20230907	1.09	37200	-37.50	20230208	23000	1.09	20230907	37200	-37.50	20230208	23000	1.09	20230907	1.16	N	051500	1000	118 억	1724023	N	N	3	N	N
114	20230907	160422	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23350	-700	5	-2.91	1984840200	84979	155.11	23900	23900	23000	31250	16850	24050	23356.85	14.54	-2609	24850	24450	24200	23800	23550	24325	23675	119	7200	1000	17310	50	1	11871586	2772	5.65	0.90	12	0.72	4136.00	25929.00	37200	20230208	-37.23	23000	20230907	1.52	37200	-37.23	20230208	23000	1.52	20230907	37200	-37.23	20230208	23000	1.52	20230907	1.17	N	051500	1000	118 억	1726239	N	N	3	N	N
115	20230907	150422	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23100	-950	5	-3.95	1876694150	80310	146.59	23900	23900	23050	31250	16850	24050	23368.13	14.54	-2590	24850	24450	24200	23800	23550	24325	23675	119	7200	1000	17310	50	1	11871586	2742	5.59	0.89	12	0.68	4136.00	25929.00	37200	20230208	-37.90	23050	20230907	0.22	37200	-37.90	20230208	23050	0.22	20230907	37200	-37.90	20230208	23050	0.22	20230907	1.17	N	051500	1000	118 억	1726239	N	N	89	N	N
116	20230907	140421	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23250	-800	5	-3.33	1400697250	59757	109.07	23900	23900	23100	31250	16850	24050	23439.89	14.54	-2470	24850	24450	24200	23800	23550	24325	23675	119	7200	1000	17310	50	1	11871586	2760	5.62	0.90	12	0.50	4136.00	25929.00	37200	20230208	-37.50	23100	20230907	0.65	37200	-37.50	20230208	23100	0.65	20230907	37200	-37.50	20230208	23100	0.65	20230907	1.17	N	051500	1000	118 억	1726239	N	N	89	N	N
117	20230907	130422	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23200	-850	5	-3.53	1287309650	54872	100.16	23900	23900	23100	31250	16850	24050	23460.23	14.54	-2292	24850	24450	24200	23800	23550	24325	23675	119	7200	1000	17310	50	1	11871586	2754	5.61	0.89	12	0.46	4136.00	25929.00	37200	20230208	-37.63	23100	20230907	0.43	37200	-37.63	20230208	23100	0.43	20230907	37200	-37.63	20230208	23100	0.43	20230907	1.17	N	051500	1000	118 억	1726239	N	N	89	N	N
118	20230907	120428	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23250	-800	5	-3.33	958031400	40673	74.24	23900	23900	23200	31250	16850	24050	23554.48	14.54	-1554	24850	24450	24200	23800	23550	24325	23675	119	7200	1000	17310	50	1	11871586	2760	5.62	0.90	12	0.34	4136.00	25929.00	37200	20230208	-37.50	23200	20230907	0.22	37200	-37.50	20230208	23200	0.22	20230907	37200	-37.50	20230208	23200	0.22	20230907	1.17	N	051500	1000	118 억	1726239	N	N	89	N	N
119	20230907	110427	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23600	-450	5	-1.87	450828350	19036	34.75	23900	23900	23500	31250	16850	24050	23682.93	14.54	-3027	24850	24450	24200	23800	23550	24325	23675	119	7200	1000	17310	50	1	11871586	2802	5.71	0.91	12	0.16	4136.00	25929.00	37200	20230208	-36.56	23500	20230907	0.43	37200	-36.56	20230208	23500	0.43	20230907	37200	-36.56	20230208	23500	0.43	20230907	1.17	N	051500	1000	118 억	1726239	N	N	89	N	N
120	20230907	100423	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23750	-300	5	-1.25	169881000	7143	13.04	23900	23900	23700	31250	16850	24050	23782.86	14.54	-2659	24850	24450	24200	23800	23550	24325	23675	119	7200	1000	17310	50	1	11871586	2820	5.74	0.92	12	0.06	4136.00	25929.00	37200	20230208	-36.16	23700	20230907	0.21	37200	-36.16	20230208	23700	0.21	20230907	37200	-36.16	20230208	23700	0.21	20230907	1.17	N	051500	1000	118 억	1726239	N	N	89	N	N
121	20230907	090427	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23900	-150	5	-0.62	26168900	1097	2.00	23900	23900	23750	31250	16850	24050	23854.97	14.54	-633	24850	24450	24200	23800	23550	24325	23675	119	7200	1000	17310	50	1	11871586	2837	5.78	0.92	12	0.01	4136.00	25929.00	37200	20230208	-35.75	23750	20230907	0.63	37200	-35.75	20230208	23750	0.63	20230907	37200	-35.75	20230208	23750	0.63	20230907	1.17	N	051500	1000	118 억	1726239	N	N	89	N	N
122	20230906	160422	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	24050	-450	5	-1.84	1306927350	54111	125.33	24550	24600	23950	31850	17150	24500	24153.14	14.56	-2831	25100	24800	24600	24300	24100	24700	24200	119	7350	1000	17640	50	1	11871586	2855	5.81	0.93	12	0.46	4136.00	25929.00	37200	20230208	-35.35	23950	20230906	0.42	37200	-35.35	20230208	23950	0.42	20230906	37200	-35.35	20230208	23950	0.42	20230906	1.16	N	051500	1000	118 억	1728999	N	N	89	N	N
123	20230906	150421	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	23950	-550	5	-2.24	1194325900	49420	114.46	24550	24600	23950	31850	17150	24500	24166.85	14.56	-2820	25100	24800	24600	24300	24100	24700	24200	119	7350	1000	17640	50	1	11871586	2843	5.79	0.92	12	0.42	4136.00	25929.00	37200	20230208	-35.62	23950	20230906	0.00	37200	-35.62	20230208	23950	0.00	20230906	37200	-35.62	20230208	23950	0.00	20230906	1.16	N	051500	1000	118 억	1728999	N	N	4	N	N
124	20230906	140423	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	24050	-450	5	-1.84	921826800	38081	88.20	24550	24600	23950	31850	17150	24500	24207.00	14.56	-2458	25100	24800	24600	24300	24100	24700	24200	119	7350	1000	17640	50	1	11871586	2855	5.81	0.93	12	0.32	4136.00	25929.00	37200	20230208	-35.35	23950	20230906	0.42	37200	-35.35	20230208	23950	0.42	20230906	37200	-35.35	20230208	23950	0.42	20230906	1.16	N	051500	1000	118 억	1728999	N	N	4	N	N
125	20230906	130420	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24200	-300	5	-1.22	624518200	25729	59.59	24550	24600	24150	31850	17150	24500	24272.93	14.56	-764	25100	24800	24600	24300	24100	24700	24200	119	7350	1000	17640	50	1	11871586	2873	5.85	0.93	12	0.22	4136.00	25929.00	37200	20230208	-34.95	24050	20230726	0.62	37200	-34.95	20230208	24050	0.62	20230726	37200	-34.95	20230208	24050	0.62	20230726	1.16	N	051500	1000	118 억	1728999	N	N	4	N	N
126	20230906	120426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24350	-150	5	-0.61	412548000	16974	39.31	24550	24600	24150	31850	17150	24500	24304.70	14.56	1063	25100	24800	24600	24300	24100	24700	24200	119	7350	1000	17640	50	1	11871586	2891	5.89	0.94	12	0.14	4136.00	25929.00	37200	20230208	-34.54	24050	20230726	1.25	37200	-34.54	20230208	24050	1.25	20230726	37200	-34.54	20230208	24050	1.25	20230726	1.16	N	051500	1000	118 억	1728999	N	N	4	N	N
127	20230906	110425	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24350	-150	5	-0.61	375630250	15451	35.79	24550	24600	24150	31850	17150	24500	24311.06	14.56	1139	25100	24800	24600	24300	24100	24700	24200	119	7350	1000	17640	50	1	11871586	2891	5.89	0.94	12	0.13	4136.00	25929.00	37200	20230208	-34.54	24050	20230726	1.25	37200	-34.54	20230208	24050	1.25	20230726	37200	-34.54	20230208	24050	1.25	20230726	1.16	N	051500	1000	118 억	1728999	N	N	4	N	N
128	20230906	100413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24300	-200	5	-0.82	168966350	6928	16.05	24550	24600	24300	31850	17150	24500	24388.91	14.56	550	25100	24800	24600	24300	24100	24700	24200	119	7350	1000	17640	50	1	11871586	2885	5.88	0.94	12	0.06	4136.00	25929.00	37200	20230208	-34.68	24050	20230726	1.04	37200	-34.68	20230208	24050	1.04	20230726	37200	-34.68	20230208	24050	1.04	20230726	1.16	N	051500	1000	118 억	1728999	N	N	4	N	N
129	20230906	090416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24400	-100	5	-0.41	9496800	389	0.90	24550	24550	24400	31850	17150	24500	24413.37	14.56	-56	25100	24800	24600	24300	24100	24700	24200	119	7350	1000	17640	50	1	11871586	2897	5.90	0.94	12	0.00	4136.00	25929.00	37200	20230208	-34.41	24050	20230726	1.46	37200	-34.41	20230208	24050	1.46	20230726	37200	-34.41	20230208	24050	1.46	20230726	1.16	N	051500	1000	118 억	1728999	N	N	4	N	N
130	20230905	160415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24500	-250	5	-1.01	1056060300	43061	440.16	24650	24900	24400	32150	17350	24750	24524.76	14.54	3096	25050	24900	24650	24500	24250	24975	24575	119	7400	1000	17820	50	1	11871586	2909	5.92	0.94	12	0.36	4136.00	25929.00	37200	20230208	-34.14	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	37200	-34.14	20230208	24050	1.87	20230726	1.15	N	051500	1000	118 억	1725916	N	N	4	N	N
131	20230905	150428	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24500	-250	5	-1.01	1006008000	41017	419.27	24650	24900	24400	32150	17350	24750	24526.61	14.54	3481	25050	24900	24650	24500	24250	24975	24575	119	7400	1000	17820	50	1	11871586	2909	5.92	0.94	12	0.35	4136.00	25929.00	37200	20230208	-34.14	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	37200	-34.14	20230208	24050	1.87	20230726	1.15	N	051500	1000	118 억	1725916	N	N	3	N	N
132	20230905	140424	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24650	-100	5	-0.40	294670450	11960	122.25	24650	24900	24550	32150	17350	24750	24638.00	14.54	-1264	25050	24900	24650	24500	24250	24975	24575	119	7400	1000	17820	50	1	11871586	2926	5.96	0.95	12	0.10	4136.00	25929.00	37200	20230208	-33.74	24050	20230726	2.49	37200	-33.74	20230208	24050	2.49	20230726	37200	-33.74	20230208	24050	2.49	20230726	1.15	N	051500	1000	118 억	1725916	N	N	3	N	N
133	20230905	130407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24650	-100	5	-0.40	194029100	7865	80.39	24650	24900	24550	32150	17350	24750	24669.94	14.54	-1087	25050	24900	24650	24500	24250	24975	24575	119	7400	1000	17820	50	1	11871586	2926	5.96	0.95	12	0.07	4136.00	25929.00	37200	20230208	-33.74	24050	20230726	2.49	37200	-33.74	20230208	24050	2.49	20230726	37200	-33.74	20230208	24050	2.49	20230726	1.15	N	051500	1000	118 억	1725916	N	N	3	N	N
134	20230905	120415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24550	-200	5	-0.81	166412950	6744	68.94	24650	24900	24550	32150	17350	24750	24675.70	14.54	-640	25050	24900	24650	24500	24250	24975	24575	119	7400	1000	17820	50	1	11871586	2914	5.94	0.95	12	0.06	4136.00	25929.00	37200	20230208	-34.01	24050	20230726	2.08	37200	-34.01	20230208	24050	2.08	20230726	37200	-34.01	20230208	24050	2.08	20230726	1.15	N	051500	1000	118 억	1725916	N	N	3	N	N
135	20230905	110419	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24600	-150	5	-0.61	139609300	5654	57.79	24650	24900	24600	32150	17350	24750	24692.13	14.54	-219	25050	24900	24650	24500	24250	24975	24575	119	7400	1000	17820	50	1	11871586	2920	5.95	0.95	12	0.05	4136.00	25929.00	37200	20230208	-33.87	24050	20230726	2.29	37200	-33.87	20230208	24050	2.29	20230726	37200	-33.87	20230208	24050	2.29	20230726	1.15	N	051500	1000	118 억	1725916	N	N	3	N	N
136	20230905	100414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24700	-50	5	-0.20	51109900	2063	21.09	24650	24900	24650	32150	17350	24750	24774.55	14.54	-43	25050	24900	24650	24500	24250	24975	24575	119	7400	1000	17820	50	1	11871586	2932	5.97	0.95	12	0.02	4136.00	25929.00	37200	20230208	-33.60	24050	20230726	2.70	37200	-33.60	20230208	24050	2.70	20230726	37200	-33.60	20230208	24050	2.70	20230726	1.15	N	051500	1000	118 억	1725916	N	N	3	N	N
137	20230905	090410	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24850	100	2	0.40	6737050	272	2.78	24650	24850	24650	32150	17350	24750	24768.57	14.54	86	25050	24900	24650	24500	24250	24975	24575	119	7400	1000	17820	50	1	11871586	2950	6.01	0.96	12	0.00	4136.00	25929.00	37200	20230208	-33.20	24050	20230726	3.33	37200	-33.20	20230208	24050	3.33	20230726	37200	-33.20	20230208	24050	3.33	20230726	1.15	N	051500	1000	118 억	1725916	N	N	3	N	N
138	20230904	160412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24750	150	2	0.61	240340200	9762	56.06	24500	24800	24400	31950	17250	24600	24619.98	14.55	-1111	25266	24932	24666	24332	24066	25100	24500	119	7350	1000	17710	50	1	11871586	2938	5.98	0.95	12	0.08	4136.00	25929.00	37200	20230208	-33.47	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	37200	-33.47	20230208	24050	2.91	20230726	1.14	N	051500	1000	118 억	1726737	N	N	3	N	N
139	20230904	150406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24750	150	2	0.61	218620550	8884	51.02	24500	24800	24400	31950	17250	24600	24608.35	14.55	-1081	25266	24932	24666	24332	24066	25100	24500	119	7350	1000	17710	50	1	11871586	2938	5.98	0.95	12	0.07	4136.00	25929.00	37200	20230208	-33.47	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	37200	-33.47	20230208	24050	2.91	20230726	1.14	N	051500	1000	118 억	1726737	N	N	3	N	N
140	20230904	140402	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24600	0	3	0.00	161605450	6571	37.73	24500	24800	24400	31950	17250	24600	24593.74	14.55	-929	25266	24932	24666	24332	24066	25100	24500	119	7350	1000	17710	50	1	11871586	2920	5.95	0.95	12	0.06	4136.00	25929.00	37200	20230208	-33.87	24050	20230726	2.29	37200	-33.87	20230208	24050	2.29	20230726	37200	-33.87	20230208	24050	2.29	20230726	1.14	N	051500	1000	118 억	1726737	N	N	3	N	N
141	20230904	130411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24700	100	2	0.41	138806450	5645	32.42	24500	24800	24400	31950	17250	24600	24589.27	14.55	-865	25266	24932	24666	24332	24066	25100	24500	119	7350	1000	17710	50	1	11871586	2932	5.97	0.95	12	0.05	4136.00	25929.00	37200	20230208	-33.60	24050	20230726	2.70	37200	-33.60	20230208	24050	2.70	20230726	37200	-33.60	20230208	24050	2.70	20230726	1.14	N	051500	1000	118 억	1726737	N	N	3	N	N
142	20230904	120404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24600	0	3	0.00	118040150	4802	27.58	24500	24800	24400	31950	17250	24600	24581.46	14.55	-508	25266	24932	24666	24332	24066	25100	24500	119	7350	1000	17710	50	1	11871586	2920	5.95	0.95	12	0.04	4136.00	25929.00	37200	20230208	-33.87	24050	20230726	2.29	37200	-33.87	20230208	24050	2.29	20230726	37200	-33.87	20230208	24050	2.29	20230726	1.14	N	051500	1000	118 억	1726737	N	N	3	N	N
143	20230904	110358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24550	-50	5	-0.20	104053700	4233	24.31	24500	24800	24400	31950	17250	24600	24581.55	14.55	-427	25266	24932	24666	24332	24066	25100	24500	119	7350	1000	17710	50	1	11871586	2914	5.94	0.95	12	0.04	4136.00	25929.00	37200	20230208	-34.01	24050	20230726	2.08	37200	-34.01	20230208	24050	2.08	20230726	37200	-34.01	20230208	24050	2.08	20230726	1.14	N	051500	1000	118 억	1726737	N	N	3	N	N
144	20230904	100400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24750	150	2	0.61	66459700	2705	15.53	24500	24800	24400	31950	17250	24600	24569.21	14.55	-312	25266	24932	24666	24332	24066	25100	24500	119	7350	1000	17710	50	1	11871586	2938	5.98	0.95	12	0.02	4136.00	25929.00	37200	20230208	-33.47	24050	20230726	2.91	37200	-33.47	20230208	24050	2.91	20230726	37200	-33.47	20230208	24050	2.91	20230726	1.14	N	051500	1000	118 억	1726737	N	N	3	N	N
145	20230904	090408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24500	-100	5	-0.41	1788550	73	0.42	24500	24550	24500	31950	17250	24600	24500.68	14.55	-23	25266	24932	24666	24332	24066	25100	24500	119	7350	1000	17710	50	1	11871586	2909	5.92	0.94	12	0.00	4136.00	25929.00	37200	20230208	-34.14	24050	20230726	1.87	37200	-34.14	20230208	24050	1.87	20230726	37200	-34.14	20230208	24050	1.87	20230726	1.14	N	051500	1000	118 억	1726737	N	N	3	N	N
146	20230901	160400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24600	50	2	0.20	430431650	17404	99.93	24500	25000	24400	31900	17200	24550	24732.09	14.54	1233	24850	24700	24500	24350	24150	24775	24425	119	7350	1000	17670	50	1	11871586	2920	5.95	0.95	12	0.15	4136.00	25929.00	37450	20220831	-34.31	24050	20230726	2.29	37200	-33.87	20230208	24050	2.29	20230726	37200	-33.87	20230208	24050	2.29	20230726	1.11	N	051500	1000	118 억	1726060	N	N	3	N	N
147	20230901	150408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24700	150	2	0.61	377051850	15239	87.50	24500	25000	24400	31900	17200	24550	24742.56	14.54	1215	24850	24700	24500	24350	24150	24775	24425	119	7350	1000	17670	50	1	11871586	2932	5.97	0.95	12	0.13	4136.00	25929.00	37450	20220831	-34.05	24050	20230726	2.70	37200	-33.60	20230208	24050	2.70	20230726	37200	-33.60	20230208	24050	2.70	20230726	1.11	N	051500	1000	118 억	1726060	N	N	4	N	N
148	20230901	140405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24850	300	2	1.22	349122150	14111	81.02	24500	25000	24400	31900	17200	24550	24741.13	14.54	1157	24850	24700	24500	24350	24150	24775	24425	119	7350	1000	17670	50	1	11871586	2950	6.01	0.96	12	0.12	4136.00	25929.00	37450	20220831	-33.64	24050	20230726	3.33	37200	-33.20	20230208	24050	3.33	20230726	37200	-33.20	20230208	24050	3.33	20230726	1.11	N	051500	1000	118 억	1726060	N	N	4	N	N
149	20230901	130358	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24850	300	2	1.22	249956200	10123	58.12	24500	25000	24400	31900	17200	24550	24691.91	14.54	1400	24850	24700	24500	24350	24150	24775	24425	119	7350	1000	17670	50	1	11871586	2950	6.01	0.96	12	0.09	4136.00	25929.00	37450	20220831	-33.64	24050	20230726	3.33	37200	-33.20	20230208	24050	3.33	20230726	37200	-33.20	20230208	24050	3.33	20230726	1.11	N	051500	1000	118 억	1726060	N	N	4	N	N
150	20230901	120400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24850	300	2	1.22	241219150	9771	56.10	24500	25000	24400	31900	17200	24550	24687.25	14.54	1300	24850	24700	24500	24350	24150	24775	24425	119	7350	1000	17670	50	1	11871586	2950	6.01	0.96	12	0.08	4136.00	25929.00	37450	20220831	-33.64	24050	20230726	3.33	37200	-33.20	20230208	24050	3.33	20230726	37200	-33.20	20230208	24050	3.33	20230726	1.11	N	051500	1000	118 억	1726060	N	N	4	N	N
151	20230901	110401	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24900	350	2	1.43	197473250	8012	46.00	24500	25000	24400	31900	17200	24550	24647.19	14.54	1477	24850	24700	24500	24350	24150	24775	24425	119	7350	1000	17670	50	1	11871586	2956	6.02	0.96	12	0.07	4136.00	25929.00	37450	20220831	-33.51	24050	20230726	3.53	37200	-33.06	20230208	24050	3.53	20230726	37200	-33.06	20230208	24050	3.53	20230726	1.11	N	051500	1000	118 억	1726060	N	N	4	N	N
152	20230901	100359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24600	50	2	0.20	66117250	2702	15.51	24500	24600	24400	31900	17200	24550	24469.74	14.54	-2	24850	24700	24500	24350	24150	24775	24425	119	7350	1000	17670	50	1	11871586	2920	5.95	0.95	12	0.02	4136.00	25929.00	37450	20220831	-34.31	24050	20230726	2.29	37200	-33.87	20230208	24050	2.29	20230726	37200	-33.87	20230208	24050	2.29	20230726	1.11	N	051500	1000	118 억	1726060	N	N	4	N	N
153	20230901	090355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	24400	-150	5	-0.61	2275250	93	0.53	24500	24500	24400	31900	17200	24550	24465.05	14.54	-44	24850	24700	24500	24350	24150	24775	24425	119	7350	1000	17670	50	1	11871586	2897	5.90	0.94	12	0.00	4136.00	25929.00	37450	20220831	-34.85	24050	20230726	1.46	37200	-34.41	20230208	24050	1.46	20230726	37200	-34.41	20230208	24050	1.46	20230726	1.11	N	051500	1000	118 억	1726060	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History