KissMeData/159580/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160843	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5630	230	2	4.26	265764140	48590	100.55	5390	5630	5320	7020	3780	5400	5469.49	1.51	-680	5633	5516	5433	5316	5233	5475	5275	100	1620	500	3780	10	1	20032636	1128	27.33	1.39	12	0.24	206.00	4045.00	9870	20230303	-42.96	4980	20230726	13.05	9870	-42.96	20230303	4980	13.05	20230726	9870	-42.96	20230303	4980	13.05	20230726	3.23	N	159580	500	100 억	302654	N	N	25	N	N
3	20230927	150852	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5600	200	2	3.70	219386170	40323	83.44	5390	5600	5320	7020	3780	5400	5440.72	1.51	1567	5633	5516	5433	5316	5233	5475	5275	100	1620	500	3780	10	1	20032636	1122	27.18	1.38	12	0.20	206.00	4045.00	9870	20230303	-43.26	4980	20230726	12.45	9870	-43.26	20230303	4980	12.45	20230726	9870	-43.26	20230303	4980	12.45	20230726	3.23	N	159580	500	100 억	302654	N	N	25	N	N
4	20230927	140853	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5520	120	2	2.22	179117970	33071	68.43	5390	5520	5320	7020	3780	5400	5416.16	1.51	1874	5633	5516	5433	5316	5233	5475	5275	100	1620	500	3780	10	1	20032636	1106	26.80	1.36	12	0.17	206.00	4045.00	9870	20230303	-44.07	4980	20230726	10.84	9870	-44.07	20230303	4980	10.84	20230726	9870	-44.07	20230303	4980	10.84	20230726	3.23	N	159580	500	100 억	302654	N	N	25	N	N
5	20230927	130840	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5490	90	2	1.67	169194910	31269	64.70	5390	5510	5320	7020	3780	5400	5410.95	1.51	1056	5633	5516	5433	5316	5233	5475	5275	100	1620	500	3780	10	1	20032636	1100	26.65	1.36	12	0.16	206.00	4045.00	9870	20230303	-44.38	4980	20230726	10.24	9870	-44.38	20230303	4980	10.24	20230726	9870	-44.38	20230303	4980	10.24	20230726	3.23	N	159580	500	100 억	302654	N	N	25	N	N
6	20230927	120841	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5470	70	2	1.30	162310940	30012	62.10	5390	5510	5320	7020	3780	5400	5408.20	1.51	485	5633	5516	5433	5316	5233	5475	5275	100	1620	500	3780	10	1	20032636	1096	26.55	1.35	12	0.15	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	3.23	N	159580	500	100 억	302654	N	N	25	N	N
7	20230927	110850	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	50	2	0.93	139030930	25742	53.27	5390	5510	5320	7020	3780	5400	5400.94	1.51	-165	5633	5516	5433	5316	5233	5475	5275	100	1620	500	3780	10	1	20032636	1092	26.46	1.35	12	0.13	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.23	N	159580	500	100 억	302654	N	N	25	N	N
8	20230927	100843	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5320	-80	5	-1.48	53860160	10045	20.79	5390	5490	5320	7020	3780	5400	5361.89	1.51	3351	5633	5516	5433	5316	5233	5475	5275	100	1620	500	3780	10	1	20032636	1066	25.83	1.32	12	0.05	206.00	4045.00	9870	20230303	-46.10	4980	20230726	6.83	9870	-46.10	20230303	4980	6.83	20230726	9870	-46.10	20230303	4980	6.83	20230726	3.23	N	159580	500	100 억	302654	N	N	25	N	N
9	20230927	090858	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5390	-10	5	-0.19	937860	174	0.36	5390	5390	5390	7020	3780	5400	5390.00	1.51	-12	5633	5516	5433	5316	5233	5475	5275	100	1620	500	3780	10	1	20032636	1080	26.17	1.33	12	0.00	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	3.23	N	159580	500	100 억	302654	N	N	25	N	N
10	20230926	160841	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	-40	5	-0.74	257593560	47682	40.82	5550	5550	5350	7070	3810	5440	5402.32	1.55	-8384	5786	5612	5506	5332	5226	5560	5280	100	1630	500	3800	10	1	20032636	1082	26.21	1.33	12	0.24	206.00	4045.00	9870	20230303	-45.29	4980	20230726	8.43	9870	-45.29	20230303	4980	8.43	20230726	9870	-45.29	20230303	4980	8.43	20230726	3.22	N	159580	500	100 억	311052	N	N	25	N	N
11	20230926	150842	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5390	-50	5	-0.92	230819590	42715	36.57	5550	5550	5350	7070	3810	5440	5403.71	1.55	-8733	5786	5612	5506	5332	5226	5560	5280	100	1630	500	3800	10	1	20032636	1080	26.17	1.33	12	0.21	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	3.22	N	159580	500	100 억	311052	N	N	0	N	N
12	20230926	140836	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5380	-60	5	-1.10	200528040	37077	31.74	5550	5550	5350	7070	3810	5440	5408.42	1.55	-9197	5786	5612	5506	5332	5226	5560	5280	100	1630	500	3800	10	1	20032636	1078	26.12	1.33	12	0.19	206.00	4045.00	9870	20230303	-45.49	4980	20230726	8.03	9870	-45.49	20230303	4980	8.03	20230726	9870	-45.49	20230303	4980	8.03	20230726	3.22	N	159580	500	100 억	311052	N	N	0	N	N
13	20230926	130838	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5380	-60	5	-1.10	168741600	31163	26.68	5550	5550	5360	7070	3810	5440	5414.81	1.55	-6593	5786	5612	5506	5332	5226	5560	5280	100	1630	500	3800	10	1	20032636	1078	26.12	1.33	12	0.16	206.00	4045.00	9870	20230303	-45.49	4980	20230726	8.03	9870	-45.49	20230303	4980	8.03	20230726	9870	-45.49	20230303	4980	8.03	20230726	3.22	N	159580	500	100 억	311052	N	N	0	N	N
14	20230926	120845	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	-40	5	-0.74	125879280	23190	19.85	5550	5550	5370	7070	3810	5440	5428.17	1.55	-5444	5786	5612	5506	5332	5226	5560	5280	100	1630	500	3800	10	1	20032636	1082	26.21	1.33	12	0.12	206.00	4045.00	9870	20230303	-45.29	4980	20230726	8.43	9870	-45.29	20230303	4980	8.43	20230726	9870	-45.29	20230303	4980	8.43	20230726	3.22	N	159580	500	100 억	311052	N	N	0	N	N
15	20230926	110841	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5410	-30	5	-0.55	90743630	16676	14.28	5550	5550	5380	7070	3810	5440	5441.57	1.55	-2608	5786	5612	5506	5332	5226	5560	5280	100	1630	500	3800	10	1	20032636	1084	26.26	1.34	12	0.08	206.00	4045.00	9870	20230303	-45.19	4980	20230726	8.63	9870	-45.19	20230303	4980	8.63	20230726	9870	-45.19	20230303	4980	8.63	20230726	3.22	N	159580	500	100 억	311052	N	N	0	N	N
16	20230926	100840	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	-40	5	-0.74	58198410	10670	9.13	5550	5550	5380	7070	3810	5440	5454.40	1.55	-1515	5786	5612	5506	5332	5226	5560	5280	100	1630	500	3800	10	1	20032636	1082	26.21	1.33	12	0.05	206.00	4045.00	9870	20230303	-45.29	4980	20230726	8.43	9870	-45.29	20230303	4980	8.43	20230726	9870	-45.29	20230303	4980	8.43	20230726	3.22	N	159580	500	100 억	311052	N	N	0	N	N
17	20230926	090842	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5530	90	2	1.65	13558560	2449	2.10	5550	5550	5460	7070	3810	5440	5536.37	1.55	-534	5786	5612	5506	5332	5226	5560	5280	100	1630	500	3800	10	1	20032636	1108	26.84	1.37	12	0.01	206.00	4045.00	9870	20230303	-43.97	4980	20230726	11.04	9870	-43.97	20230303	4980	11.04	20230726	9870	-43.97	20230303	4980	11.04	20230726	3.22	N	159580	500	100 억	311052	N	N	0	N	N
18	20230925	160841	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	-10	5	-0.18	640237120	115780	141.44	5540	5680	5400	7080	3820	5450	5529.77	1.69	-28868	5730	5590	5420	5280	5110	5660	5350	100	1630	500	3810	10	1	20032636	1090	26.41	1.34	12	0.58	206.00	4045.00	9870	20230303	-44.88	4980	20230726	9.24	9870	-44.88	20230303	4980	9.24	20230726	9870	-44.88	20230303	4980	9.24	20230726	3.26	N	159580	500	100 억	339021	N	N	0	N	N
19	20230925	150844	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	0	3	0.00	608800330	109986	134.36	5540	5680	5410	7080	3820	5450	5535.25	1.69	-30478	5730	5590	5420	5280	5110	5660	5350	100	1630	500	3810	10	1	20032636	1092	26.46	1.35	12	0.55	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.26	N	159580	500	100 억	339021	N	N	0	N	N
20	20230925	140830	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5480	30	2	0.55	541976440	97718	119.37	5540	5680	5410	7080	3820	5450	5546.33	1.69	-26952	5730	5590	5420	5280	5110	5660	5350	100	1630	500	3810	10	1	20032636	1098	26.60	1.35	12	0.49	206.00	4045.00	9870	20230303	-44.48	4980	20230726	10.04	9870	-44.48	20230303	4980	10.04	20230726	9870	-44.48	20230303	4980	10.04	20230726	3.26	N	159580	500	100 억	339021	N	N	0	N	N
21	20230925	130834	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5500	50	2	0.92	501641570	90375	110.40	5540	5680	5410	7080	3820	5450	5550.67	1.69	-24406	5730	5590	5420	5280	5110	5660	5350	100	1630	500	3810	10	1	20032636	1102	26.70	1.36	12	0.45	206.00	4045.00	9870	20230303	-44.28	4980	20230726	10.44	9870	-44.28	20230303	4980	10.44	20230726	9870	-44.28	20230303	4980	10.44	20230726	3.26	N	159580	500	100 억	339021	N	N	0	N	N
22	20230925	120839	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5490	40	2	0.73	453711530	81710	99.82	5540	5680	5410	7080	3820	5450	5552.71	1.69	-22669	5730	5590	5420	5280	5110	5660	5350	100	1630	500	3810	10	1	20032636	1100	26.65	1.36	12	0.41	206.00	4045.00	9870	20230303	-44.38	4980	20230726	10.24	9870	-44.38	20230303	4980	10.24	20230726	9870	-44.38	20230303	4980	10.24	20230726	3.26	N	159580	500	100 억	339021	N	N	0	N	N
23	20230925	110834	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	0	3	0.00	425763890	76597	93.57	5540	5680	5410	7080	3820	5450	5558.49	1.69	-20536	5730	5590	5420	5280	5110	5660	5350	100	1630	500	3810	10	1	20032636	1092	26.46	1.35	12	0.38	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.26	N	159580	500	100 억	339021	N	N	0	N	N
24	20230925	100839	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5500	50	2	0.92	338534970	60633	74.07	5540	5680	5460	7080	3820	5450	5583.35	1.69	-13390	5730	5590	5420	5280	5110	5660	5350	100	1630	500	3810	10	1	20032636	1102	26.70	1.36	12	0.30	206.00	4045.00	9870	20230303	-44.28	4980	20230726	10.44	9870	-44.28	20230303	4980	10.44	20230726	9870	-44.28	20230303	4980	10.44	20230726	3.26	N	159580	500	100 억	339021	N	N	0	N	N
25	20230925	090834	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5560	110	2	2.02	26477320	4803	5.87	5540	5560	5460	7080	3820	5450	5512.66	1.69	1180	5730	5590	5420	5280	5110	5660	5350	100	1630	500	3810	10	1	20032636	1114	26.99	1.37	12	0.02	206.00	4045.00	9870	20230303	-43.67	4980	20230726	11.65	9870	-43.67	20230303	4980	11.65	20230726	9870	-43.67	20230303	4980	11.65	20230726	3.26	N	159580	500	100 억	339021	N	N	0	N	N
26	20230922	160906	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	60	2	1.11	442583180	81438	70.48	5320	5560	5250	7000	3780	5390	5434.60	1.77	-15251	5723	5556	5453	5286	5183	5505	5235	100	1610	500	3770	10	1	20032636	1092	26.46	1.35	12	0.41	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.26	N	159580	500	100 억	354029	N	N	0	N	N
27	20230922	150900	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	60	2	1.11	428465560	78844	68.23	5320	5560	5250	7000	3780	5390	5434.35	1.77	-15744	5723	5556	5453	5286	5183	5505	5235	100	1610	500	3770	10	1	20032636	1092	26.46	1.35	12	0.39	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.26	N	159580	500	100 억	354029	N	N	0	N	N
28	20230922	140859	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	60	2	1.11	393862600	72477	62.72	5320	5560	5250	7000	3780	5390	5434.31	1.77	-17478	5723	5556	5453	5286	5183	5505	5235	100	1610	500	3770	10	1	20032636	1092	26.46	1.35	12	0.36	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.26	N	159580	500	100 억	354029	N	N	0	N	N
29	20230922	130806	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5470	80	2	1.48	348537710	64157	55.52	5320	5560	5250	7000	3780	5390	5432.57	1.77	-19721	5723	5556	5453	5286	5183	5505	5235	100	1610	500	3770	10	1	20032636	1096	26.55	1.35	12	0.32	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	3.26	N	159580	500	100 억	354029	N	N	0	N	N
30	20230922	120804	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5450	60	2	1.11	318036610	58589	50.70	5320	5560	5250	7000	3780	5390	5428.26	1.77	-19695	5723	5556	5453	5286	5183	5505	5235	100	1610	500	3770	10	1	20032636	1092	26.46	1.35	12	0.29	206.00	4045.00	9870	20230303	-44.78	4980	20230726	9.44	9870	-44.78	20230303	4980	9.44	20230726	9870	-44.78	20230303	4980	9.44	20230726	3.26	N	159580	500	100 억	354029	N	N	0	N	N
31	20230922	110800	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5480	90	2	1.67	292594440	53937	46.68	5320	5560	5250	7000	3780	5390	5424.74	1.77	-21683	5723	5556	5453	5286	5183	5505	5235	100	1610	500	3770	10	1	20032636	1098	26.60	1.35	12	0.27	206.00	4045.00	9870	20230303	-44.48	4980	20230726	10.04	9870	-44.48	20230303	4980	10.04	20230726	9870	-44.48	20230303	4980	10.04	20230726	3.26	N	159580	500	100 억	354029	N	N	0	N	N
32	20230922	100800	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5370	-20	5	-0.37	231360140	42641	36.90	5320	5560	5250	7000	3780	5390	5425.77	1.77	-21627	5723	5556	5453	5286	5183	5505	5235	100	1610	500	3770	10	1	20032636	1076	26.07	1.33	12	0.21	206.00	4045.00	9870	20230303	-45.59	4980	20230726	7.83	9870	-45.59	20230303	4980	7.83	20230726	9870	-45.59	20230303	4980	7.83	20230726	3.26	N	159580	500	100 억	354029	N	N	0	N	N
33	20230922	090757	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5320	-70	5	-1.30	40021160	7544	6.53	5320	5400	5250	7000	3780	5390	5305.03	1.77	-2682	5723	5556	5453	5286	5183	5505	5235	100	1610	500	3770	10	1	20032636	1066	25.83	1.32	12	0.04	206.00	4045.00	9870	20230303	-46.10	4980	20230726	6.83	9870	-46.10	20230303	4980	6.83	20230726	9870	-46.10	20230303	4980	6.83	20230726	3.26	N	159580	500	100 억	354029	N	N	0	N	N
34	20230921	160804	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5390	-240	5	-4.26	624011280	114580	121.32	5510	5620	5350	7310	3950	5630	5445.76	1.77	-18757	5836	5732	5636	5532	5436	5730	5530	100	1680	500	3940	10	1	20032636	1080	26.17	1.33	12	0.57	206.00	4045.00	9870	20230303	-45.39	4980	20230726	8.23	9870	-45.39	20230303	4980	8.23	20230726	9870	-45.39	20230303	4980	8.23	20230726	3.23	N	159580	500	100 억	353614	N	N	0	N	N
35	20230921	150752	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	-230	5	-4.09	597342330	109640	116.09	5510	5620	5350	7310	3950	5630	5447.88	1.77	-20013	5836	5732	5636	5532	5436	5730	5530	100	1680	500	3940	10	1	20032636	1082	26.21	1.33	12	0.55	206.00	4045.00	9870	20230303	-45.29	4980	20230726	8.43	9870	-45.29	20230303	4980	8.43	20230726	9870	-45.29	20230303	4980	8.43	20230726	3.23	N	159580	500	100 억	353614	N	N	0	N	N
36	20230921	140758	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5400	-230	5	-4.09	523376820	95906	101.55	5510	5620	5350	7310	3950	5630	5456.82	1.77	-21588	5836	5732	5636	5532	5436	5730	5530	100	1680	500	3940	10	1	20032636	1082	26.21	1.33	12	0.48	206.00	4045.00	9870	20230303	-45.29	4980	20230726	8.43	9870	-45.29	20230303	4980	8.43	20230726	9870	-45.29	20230303	4980	8.43	20230726	3.23	N	159580	500	100 억	353614	N	N	0	N	N
37	20230921	130752	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5380	-250	5	-4.44	442110890	80823	85.58	5510	5620	5350	7310	3950	5630	5469.71	1.77	-23028	5836	5732	5636	5532	5436	5730	5530	100	1680	500	3940	10	1	20032636	1078	26.12	1.33	12	0.40	206.00	4045.00	9870	20230303	-45.49	4980	20230726	8.03	9870	-45.49	20230303	4980	8.03	20230726	9870	-45.49	20230303	4980	8.03	20230726	3.23	N	159580	500	100 억	353614	N	N	0	N	N
38	20230921	120745	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5440	-190	5	-3.37	323694100	58928	62.40	5510	5620	5410	7310	3950	5630	5492.57	1.77	-18899	5836	5732	5636	5532	5436	5730	5530	100	1680	500	3940	10	1	20032636	1090	26.41	1.34	12	0.29	206.00	4045.00	9870	20230303	-44.88	4980	20230726	9.24	9870	-44.88	20230303	4980	9.24	20230726	9870	-44.88	20230303	4980	9.24	20230726	3.23	N	159580	500	100 억	353614	N	N	0	N	N
39	20230921	110804	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5470	-160	5	-2.84	234875470	42606	45.11	5510	5620	5440	7310	3950	5630	5512.17	1.77	-12595	5836	5732	5636	5532	5436	5730	5530	100	1680	500	3940	10	1	20032636	1096	26.55	1.35	12	0.21	206.00	4045.00	9870	20230303	-44.58	4980	20230726	9.84	9870	-44.58	20230303	4980	9.84	20230726	9870	-44.58	20230303	4980	9.84	20230726	3.23	N	159580	500	100 억	353614	N	N	0	N	N
40	20230921	100748	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5510	-120	5	-2.13	127493110	23001	24.35	5510	5620	5500	7310	3950	5630	5542.16	1.77	-4328	5836	5732	5636	5532	5436	5730	5530	100	1680	500	3940	10	1	20032636	1104	26.75	1.36	12	0.11	206.00	4045.00	9870	20230303	-44.17	4980	20230726	10.64	9870	-44.17	20230303	4980	10.64	20230726	9870	-44.17	20230303	4980	10.64	20230726	3.23	N	159580	500	100 억	353614	N	N	0	N	N
41	20230921	090754	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5570	-60	5	-1.07	18894130	3419	3.62	5510	5570	5510	7310	3950	5630	5519.63	1.77	-454	5836	5732	5636	5532	5436	5730	5530	100	1680	500	3940	10	1	20032636	1116	27.04	1.38	12	0.02	206.00	4045.00	9870	20230303	-43.57	4980	20230726	11.85	9870	-43.57	20230303	4980	11.85	20230726	9870	-43.57	20230303	4980	11.85	20230726	3.23	N	159580	500	100 억	353614	N	N	0	N	N
42	20230920	160757	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5630	-50	5	-0.88	526716490	93530	78.40	5630	5740	5540	7380	3980	5680	5631.52	1.82	-11481	5906	5792	5726	5612	5546	5760	5580	100	1700	500	3970	10	1	20032636	1128	27.33	1.39	12	0.47	206.00	4045.00	9870	20230303	-42.96	4980	20230726	13.05	9870	-42.96	20230303	4980	13.05	20230726	9870	-42.96	20230303	4980	13.05	20230726	3.16	N	159580	500	100 억	364840	N	N	0	N	N
43	20230920	150738	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5650	-30	5	-0.53	503668320	89436	74.96	5630	5740	5540	7380	3980	5680	5631.61	1.82	-11569	5906	5792	5726	5612	5546	5760	5580	100	1700	500	3970	10	1	20032636	1132	27.43	1.40	12	0.45	206.00	4045.00	9870	20230303	-42.76	4980	20230726	13.45	9870	-42.76	20230303	4980	13.45	20230726	9870	-42.76	20230303	4980	13.45	20230726	3.16	N	159580	500	100 억	364840	N	N	0	N	N
44	20230920	140748	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5590	-90	5	-1.58	439568290	77998	65.38	5630	5740	5540	7380	3980	5680	5635.64	1.82	-13551	5906	5792	5726	5612	5546	5760	5580	100	1700	500	3970	10	1	20032636	1120	27.14	1.38	12	0.39	206.00	4045.00	9870	20230303	-43.36	4980	20230726	12.25	9870	-43.36	20230303	4980	12.25	20230726	9870	-43.36	20230303	4980	12.25	20230726	3.16	N	159580	500	100 억	364840	N	N	0	N	N
45	20230920	130743	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5670	-10	5	-0.18	305599390	54025	45.28	5630	5740	5610	7380	3980	5680	5656.63	1.82	-16254	5906	5792	5726	5612	5546	5760	5580	100	1700	500	3970	10	1	20032636	1136	27.52	1.40	12	0.27	206.00	4045.00	9870	20230303	-42.55	4980	20230726	13.86	9870	-42.55	20230303	4980	13.86	20230726	9870	-42.55	20230303	4980	13.86	20230726	3.16	N	159580	500	100 억	364840	N	N	0	N	N
46	20230920	120741	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5610	-70	5	-1.23	281599390	49770	41.72	5630	5740	5610	7380	3980	5680	5658.01	1.82	-16166	5906	5792	5726	5612	5546	5760	5580	100	1700	500	3970	10	1	20032636	1124	27.23	1.39	12	0.25	206.00	4045.00	9870	20230303	-43.16	4980	20230726	12.65	9870	-43.16	20230303	4980	12.65	20230726	9870	-43.16	20230303	4980	12.65	20230726	3.16	N	159580	500	100 억	364840	N	N	0	N	N
47	20230920	110751	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5620	-60	5	-1.06	225223030	39761	33.33	5630	5740	5620	7380	3980	5680	5664.42	1.82	-14857	5906	5792	5726	5612	5546	5760	5580	100	1700	500	3970	10	1	20032636	1126	27.28	1.39	12	0.20	206.00	4045.00	9870	20230303	-43.06	4980	20230726	12.85	9870	-43.06	20230303	4980	12.85	20230726	9870	-43.06	20230303	4980	12.85	20230726	3.16	N	159580	500	100 억	364840	N	N	0	N	N
48	20230920	100734	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5680	0	3	0.00	135398920	23892	20.03	5630	5740	5630	7380	3980	5680	5667.12	1.82	-12368	5906	5792	5726	5612	5546	5760	5580	100	1700	500	3970	10	1	20032636	1138	27.57	1.40	12	0.12	206.00	4045.00	9870	20230303	-42.45	4980	20230726	14.06	9870	-42.45	20230303	4980	14.06	20230726	9870	-42.45	20230303	4980	14.06	20230726	3.16	N	159580	500	100 억	364840	N	N	0	N	N
49	20230920	090743	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5690	10	2	0.18	21951610	3877	3.25	5630	5740	5630	7380	3980	5680	5662.01	1.82	-1863	5906	5792	5726	5612	5546	5760	5580	100	1700	500	3970	10	1	20032636	1140	27.62	1.41	12	0.02	206.00	4045.00	9870	20230303	-42.35	4980	20230726	14.26	9870	-42.35	20230303	4980	14.26	20230726	9870	-42.35	20230303	4980	14.26	20230726	3.16	N	159580	500	100 억	364840	N	N	0	N	N
50	20230919	160740	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5680	-40	5	-0.70	683461070	119179	31.72	5760	5840	5660	7430	4010	5720	5734.79	2.01	-37451	6086	5902	5786	5602	5486	5845	5545	100	1710	500	4000	10	1	20032636	1138	27.57	1.40	12	0.59	206.00	4045.00	9870	20230303	-42.45	4980	20230726	14.06	9870	-42.45	20230303	4980	14.06	20230726	9870	-42.45	20230303	4980	14.06	20230726	2.79	N	159580	500	100 억	402848	N	N	0	N	N
51	20230919	150742	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5670	-50	5	-0.87	638692500	111293	29.62	5760	5840	5660	7430	4010	5720	5738.84	2.01	-39141	6086	5902	5786	5602	5486	5845	5545	100	1710	500	4000	10	1	20032636	1136	27.52	1.40	12	0.56	206.00	4045.00	9870	20230303	-42.55	4980	20230726	13.86	9870	-42.55	20230303	4980	13.86	20230726	9870	-42.55	20230303	4980	13.86	20230726	2.79	N	159580	500	100 억	402848	N	N	0	N	N
52	20230919	140741	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5710	-10	5	-0.17	550093660	95713	25.48	5760	5840	5680	7430	4010	5720	5747.32	2.01	-33047	6086	5902	5786	5602	5486	5845	5545	100	1710	500	4000	10	1	20032636	1144	27.72	1.41	12	0.48	206.00	4045.00	9870	20230303	-42.15	4980	20230726	14.66	9870	-42.15	20230303	4980	14.66	20230726	9870	-42.15	20230303	4980	14.66	20230726	2.79	N	159580	500	100 억	402848	N	N	0	N	N
53	20230919	130727	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5710	-10	5	-0.17	491066110	85364	22.72	5760	5840	5700	7430	4010	5720	5752.61	2.01	-27447	6086	5902	5786	5602	5486	5845	5545	100	1710	500	4000	10	1	20032636	1144	27.72	1.41	12	0.43	206.00	4045.00	9870	20230303	-42.15	4980	20230726	14.66	9870	-42.15	20230303	4980	14.66	20230726	9870	-42.15	20230303	4980	14.66	20230726	2.79	N	159580	500	100 억	402848	N	N	0	N	N
54	20230919	120745	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5720	0	3	0.00	444748550	77268	20.57	5760	5840	5700	7430	4010	5720	5755.92	2.01	-25510	6086	5902	5786	5602	5486	5845	5545	100	1710	500	4000	10	1	20032636	1146	27.77	1.41	12	0.39	206.00	4045.00	9870	20230303	-42.05	4980	20230726	14.86	9870	-42.05	20230303	4980	14.86	20230726	9870	-42.05	20230303	4980	14.86	20230726	2.79	N	159580	500	100 억	402848	N	N	0	N	N
55	20230919	110747	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5740	20	2	0.35	231509060	40163	10.69	5760	5840	5700	7430	4010	5720	5764.24	2.01	-7497	6086	5902	5786	5602	5486	5845	5545	100	1710	500	4000	10	1	20032636	1150	27.86	1.42	12	0.20	206.00	4045.00	9870	20230303	-41.84	4980	20230726	15.26	9870	-41.84	20230303	4980	15.26	20230726	9870	-41.84	20230303	4980	15.26	20230726	2.79	N	159580	500	100 억	402848	N	N	0	N	N
56	20230919	100740	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5740	20	2	0.35	193175510	33493	8.91	5760	5840	5700	7430	4010	5720	5767.64	2.01	-9152	6086	5902	5786	5602	5486	5845	5545	100	1710	500	4000	10	1	20032636	1150	27.86	1.42	12	0.17	206.00	4045.00	9870	20230303	-41.84	4980	20230726	15.26	9870	-41.84	20230303	4980	15.26	20230726	9870	-41.84	20230303	4980	15.26	20230726	2.79	N	159580	500	100 억	402848	N	N	0	N	N
57	20230919	090737	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5790	70	2	1.22	30951890	5345	1.42	5760	5840	5760	7430	4010	5720	5790.81	2.01	3212	6086	5902	5786	5602	5486	5845	5545	100	1710	500	4000	10	1	20032636	1160	28.11	1.43	12	0.03	206.00	4045.00	9870	20230303	-41.34	4980	20230726	16.27	9870	-41.34	20230303	4980	16.27	20230726	9870	-41.34	20230303	4980	16.27	20230726	2.79	N	159580	500	100 억	402848	N	N	0	N	N
58	20230918	160740	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5720	-140	5	-2.39	2147951420	374833	82.35	5870	5970	5670	7610	4110	5860	5730.43	1.22	50507	6806	6332	6056	5582	5306	6195	5445	100	1750	500	4100	10	1	20032636	1146	27.77	1.41	12	1.87	206.00	4045.00	9870	20230303	-42.05	4980	20230726	14.86	9870	-42.05	20230303	4980	14.86	20230726	9870	-42.05	20230303	4980	14.86	20230726	2.79	N	159580	500	100 억	243902	N	N	0	N	N
59	20230918	150738	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-160	5	-2.73	2052154570	358061	78.67	5870	5970	5670	7610	4110	5860	5731.30	1.22	47070	6806	6332	6056	5582	5306	6195	5445	100	1750	500	4100	10	1	20032636	1142	27.67	1.41	12	1.79	206.00	4045.00	9870	20230303	-42.25	4980	20230726	14.46	9870	-42.25	20230303	4980	14.46	20230726	9870	-42.25	20230303	4980	14.46	20230726	2.79	N	159580	500	100 억	243902	N	N	0	N	N
60	20230918	140758	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-160	5	-2.73	1714741150	298952	65.68	5870	5970	5670	7610	4110	5860	5735.84	1.22	30854	6806	6332	6056	5582	5306	6195	5445	100	1750	500	4100	10	1	20032636	1142	27.67	1.41	12	1.49	206.00	4045.00	9870	20230303	-42.25	4980	20230726	14.46	9870	-42.25	20230303	4980	14.46	20230726	9870	-42.25	20230303	4980	14.46	20230726	2.79	N	159580	500	100 억	243902	N	N	0	N	N
61	20230918	130739	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5730	-130	5	-2.22	1356771470	236229	51.90	5870	5970	5670	7610	4110	5860	5743.46	1.22	15296	6806	6332	6056	5582	5306	6195	5445	100	1750	500	4100	10	1	20032636	1148	27.82	1.42	12	1.18	206.00	4045.00	9870	20230303	-41.95	4980	20230726	15.06	9870	-41.95	20230303	4980	15.06	20230726	9870	-41.95	20230303	4980	15.06	20230726	2.79	N	159580	500	100 억	243902	N	N	0	N	N
62	20230918	120742	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5680	-180	5	-3.07	1009300840	175273	38.51	5870	5970	5670	7610	4110	5860	5758.45	1.22	-4003	6806	6332	6056	5582	5306	6195	5445	100	1750	500	4100	10	1	20032636	1138	27.57	1.40	12	0.87	206.00	4045.00	9870	20230303	-42.45	4980	20230726	14.06	9870	-42.45	20230303	4980	14.06	20230726	9870	-42.45	20230303	4980	14.06	20230726	2.79	N	159580	500	100 억	243902	N	N	0	N	N
63	20230918	110731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5700	-160	5	-2.73	674606590	116423	25.58	5870	5970	5680	7610	4110	5860	5794.44	1.22	-7787	6806	6332	6056	5582	5306	6195	5445	100	1750	500	4100	10	1	20032636	1142	27.67	1.41	12	0.58	206.00	4045.00	9870	20230303	-42.25	4980	20230726	14.46	9870	-42.25	20230303	4980	14.46	20230726	9870	-42.25	20230303	4980	14.46	20230726	2.79	N	159580	500	100 억	243902	N	N	0	N	N
64	20230918	100727	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5850	-10	5	-0.17	263357280	44716	9.82	5870	5970	5800	7610	4110	5860	5889.55	1.22	893	6806	6332	6056	5582	5306	6195	5445	100	1750	500	4100	10	1	20032636	1172	28.40	1.45	12	0.22	206.00	4045.00	9870	20230303	-40.73	4980	20230726	17.47	9870	-40.73	20230303	4980	17.47	20230726	9870	-40.73	20230303	4980	17.47	20230726	2.79	N	159580	500	100 억	243902	N	N	0	N	N
65	20230918	090730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5960	100	2	1.71	68709950	11608	2.55	5870	5970	5860	7610	4110	5860	5919.19	1.22	2507	6806	6332	6056	5582	5306	6195	5445	100	1750	500	4100	10	1	20032636	1194	28.93	1.47	12	0.06	206.00	4045.00	9870	20230303	-39.61	4980	20230726	19.68	9870	-39.61	20230303	4980	19.68	20230726	9870	-39.61	20230303	4980	19.68	20230726	2.79	N	159580	500	100 억	243902	N	N	0	N	N
66	20230915	160735	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5860	-480	5	-7.57	2706599570	450196	939.10	6280	6530	5780	8240	4440	6340	6012.14	1.06	-79727	6546	6442	6356	6252	6166	6495	6305	100	1900	500	4430	10	1	20032636	1174	28.45	1.45	12	2.25	206.00	4045.00	9870	20230303	-40.63	4980	20230726	17.67	9870	-40.63	20230303	4980	17.67	20230726	9870	-40.63	20230303	4980	17.67	20230726	2.88	N	159580	500	100 억	213032	N	N	175	N	N
67	20230915	150736	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5850	-490	5	-7.73	2567016490	426293	889.24	6280	6530	5780	8240	4440	6340	6021.72	1.06	-75495	6546	6442	6356	6252	6166	6495	6305	100	1900	500	4430	10	1	20032636	1172	28.40	1.45	12	2.13	206.00	4045.00	9870	20230303	-40.73	4980	20230726	17.47	9870	-40.73	20230303	4980	17.47	20230726	9870	-40.73	20230303	4980	17.47	20230726	2.88	N	159580	500	100 억	213032	N	N	175	N	N
68	20230915	140735	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5870	-470	5	-7.41	2062155500	339575	708.35	6280	6530	5870	8240	4440	6340	6072.75	1.06	-76135	6546	6442	6356	6252	6166	6495	6305	100	1900	500	4430	10	1	20032636	1176	28.50	1.45	12	1.70	206.00	4045.00	9870	20230303	-40.53	4980	20230726	17.87	9870	-40.53	20230303	4980	17.87	20230726	9870	-40.53	20230303	4980	17.87	20230726	2.88	N	159580	500	100 억	213032	N	N	175	N	N
69	20230915	130729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5940	-400	5	-6.31	1526870680	248787	518.97	6280	6530	5940	8240	4440	6340	6137.26	1.06	-67913	6546	6442	6356	6252	6166	6495	6305	100	1900	500	4430	10	1	20032636	1190	28.83	1.47	12	1.24	206.00	4045.00	9870	20230303	-39.82	4980	20230726	19.28	9870	-39.82	20230303	4980	19.28	20230726	9870	-39.82	20230303	4980	19.28	20230726	2.88	N	159580	500	100 억	213032	N	N	175	N	N
70	20230915	120736	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6030	-310	5	-4.89	1155661300	186664	389.38	6280	6530	6010	8240	4440	6340	6191.13	1.06	-49233	6546	6442	6356	6252	6166	6495	6305	100	1900	500	4430	10	1	20032636	1208	29.27	1.49	12	0.93	206.00	4045.00	9870	20230303	-38.91	4980	20230726	21.08	9870	-38.91	20230303	4980	21.08	20230726	9870	-38.91	20230303	4980	21.08	20230726	2.88	N	159580	500	100 억	213032	N	N	175	N	N
71	20230915	110742	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6100	-240	5	-3.79	771036040	123212	257.02	6280	6530	6060	8240	4440	6340	6257.80	1.06	-25621	6546	6442	6356	6252	6166	6495	6305	100	1900	500	4430	10	1	20032636	1222	29.61	1.51	12	0.62	206.00	4045.00	9870	20230303	-38.20	4980	20230726	22.49	9870	-38.20	20230303	4980	22.49	20230726	9870	-38.20	20230303	4980	22.49	20230726	2.88	N	159580	500	100 억	213032	N	N	175	N	N
72	20230915	100739	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6420	80	2	1.26	202077630	31396	65.49	6280	6530	6280	8240	4440	6340	6436.41	1.06	5400	6546	6442	6356	6252	6166	6495	6305	100	1900	500	4430	10	1	20032636	1286	31.17	1.59	12	0.16	206.00	4045.00	9870	20230303	-34.95	4980	20230726	28.92	9870	-34.95	20230303	4980	28.92	20230726	9870	-34.95	20230303	4980	28.92	20230726	2.88	N	159580	500	100 억	213032	N	N	175	N	N
73	20230915	090729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6410	70	2	1.10	36061330	5687	11.86	6280	6420	6280	8240	4440	6340	6341.01	1.06	1846	6546	6442	6356	6252	6166	6495	6305	100	1900	500	4430	10	1	20032636	1284	31.12	1.58	12	0.03	206.00	4045.00	9870	20230303	-35.06	4980	20230726	28.71	9870	-35.06	20230303	4980	28.71	20230726	9870	-35.06	20230303	4980	28.71	20230726	2.88	N	159580	500	100 억	213032	N	N	175	N	N
74	20230914	160738	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6340	-20	5	-0.31	302330850	47733	72.91	6310	6460	6270	8260	4460	6360	6333.76	1.06	1256	6613	6486	6403	6276	6193	6550	6340	100	1900	500	4450	10	1	20032636	1270	30.78	1.57	12	0.24	206.00	4045.00	9870	20230303	-35.76	4980	20230726	27.31	9870	-35.76	20230303	4980	27.31	20230726	9870	-35.76	20230303	4980	27.31	20230726	2.90	N	159580	500	100 억	211431	N	N	175	N	N
75	20230914	150717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6360	0	3	0.00	286982970	45316	69.22	6310	6460	6270	8260	4460	6360	6332.93	1.06	1256	6613	6486	6403	6276	6193	6550	6340	100	1900	500	4450	10	1	20032636	1274	30.87	1.57	12	0.23	206.00	4045.00	9870	20230303	-35.56	4980	20230726	27.71	9870	-35.56	20230303	4980	27.71	20230726	9870	-35.56	20230303	4980	27.71	20230726	2.90	N	159580	500	100 억	211431	N	N	55	N	N
76	20230914	140729	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6310	-50	5	-0.79	243399450	38438	58.71	6310	6460	6270	8260	4460	6360	6332.26	1.06	-735	6613	6486	6403	6276	6193	6550	6340	100	1900	500	4450	10	1	20032636	1264	30.63	1.56	12	0.19	206.00	4045.00	9870	20230303	-36.07	4980	20230726	26.71	9870	-36.07	20230303	4980	26.71	20230726	9870	-36.07	20230303	4980	26.71	20230726	2.90	N	159580	500	100 억	211431	N	N	55	N	N
77	20230914	130715	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6340	-20	5	-0.31	191859880	30301	46.29	6310	6460	6270	8260	4460	6360	6331.80	1.06	1472	6613	6486	6403	6276	6193	6550	6340	100	1900	500	4450	10	1	20032636	1270	30.78	1.57	12	0.15	206.00	4045.00	9870	20230303	-35.76	4980	20230726	27.31	9870	-35.76	20230303	4980	27.31	20230726	9870	-35.76	20230303	4980	27.31	20230726	2.90	N	159580	500	100 억	211431	N	N	55	N	N
78	20230914	120725	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6290	-70	5	-1.10	171543860	27089	41.38	6310	6460	6270	8260	4460	6360	6332.60	1.06	1872	6613	6486	6403	6276	6193	6550	6340	100	1900	500	4450	10	1	20032636	1260	30.53	1.56	12	0.14	206.00	4045.00	9870	20230303	-36.27	4980	20230726	26.31	9870	-36.27	20230303	4980	26.31	20230726	9870	-36.27	20230303	4980	26.31	20230726	2.90	N	159580	500	100 억	211431	N	N	55	N	N
79	20230914	110719	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6300	-60	5	-0.94	145797230	22999	35.13	6310	6460	6270	8260	4460	6360	6339.29	1.06	2338	6613	6486	6403	6276	6193	6550	6340	100	1900	500	4450	10	1	20032636	1262	30.58	1.56	12	0.11	206.00	4045.00	9870	20230303	-36.17	4980	20230726	26.51	9870	-36.17	20230303	4980	26.51	20230726	9870	-36.17	20230303	4980	26.51	20230726	2.90	N	159580	500	100 억	211431	N	N	55	N	N
80	20230914	100713	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6370	10	2	0.16	72687570	11402	17.42	6310	6460	6310	8260	4460	6360	6374.98	1.06	-18	6613	6486	6403	6276	6193	6550	6340	100	1900	500	4450	10	1	20032636	1276	30.92	1.57	12	0.06	206.00	4045.00	9870	20230303	-35.46	4980	20230726	27.91	9870	-35.46	20230303	4980	27.91	20230726	9870	-35.46	20230303	4980	27.91	20230726	2.90	N	159580	500	100 억	211431	N	N	55	N	N
81	20230914	090726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6450	90	2	1.42	35976560	5665	8.65	6310	6460	6310	8260	4460	6360	6350.67	1.06	1325	6613	6486	6403	6276	6193	6550	6340	100	1900	500	4450	10	1	20032636	1292	31.31	1.59	12	0.03	206.00	4045.00	9870	20230303	-34.65	4980	20230726	29.52	9870	-34.65	20230303	4980	29.52	20230726	9870	-34.65	20230303	4980	29.52	20230726	2.90	N	159580	500	100 억	211431	N	N	55	N	N
82	20230913	160731	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6360	-40	5	-0.62	402167820	62960	71.12	6340	6530	6320	8320	4480	6400	6387.71	1.03	4668	6866	6632	6516	6282	6166	6575	6225	100	1920	500	4480	10	1	20032636	1274	30.87	1.57	12	0.31	206.00	4045.00	9870	20230303	-35.56	4980	20230726	27.71	9870	-35.56	20230303	4980	27.71	20230726	9870	-35.56	20230303	4980	27.71	20230726	2.83	N	159580	500	100 억	206766	N	N	55	N	N
83	20230913	150724	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6410	10	2	0.16	349400820	54677	61.76	6340	6530	6320	8320	4480	6400	6390.23	1.03	5628	6866	6632	6516	6282	6166	6575	6225	100	1920	500	4480	10	1	20032636	1284	31.12	1.58	12	0.27	206.00	4045.00	9870	20230303	-35.06	4980	20230726	28.71	9870	-35.06	20230303	4980	28.71	20230726	9870	-35.06	20230303	4980	28.71	20230726	2.83	N	159580	500	100 억	206766	N	N	0	N	N
84	20230913	140730	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6430	30	2	0.47	312064190	48826	55.15	6340	6530	6320	8320	4480	6400	6391.31	1.03	6022	6866	6632	6516	6282	6166	6575	6225	100	1920	500	4480	10	1	20032636	1288	31.21	1.59	12	0.24	206.00	4045.00	9870	20230303	-34.85	4980	20230726	29.12	9870	-34.85	20230303	4980	29.12	20230726	9870	-34.85	20230303	4980	29.12	20230726	2.83	N	159580	500	100 억	206766	N	N	0	N	N
85	20230913	130708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6370	-30	5	-0.47	248496450	38865	43.90	6340	6530	6320	8320	4480	6400	6393.80	1.03	17	6866	6632	6516	6282	6166	6575	6225	100	1920	500	4480	10	1	20032636	1276	30.92	1.57	12	0.19	206.00	4045.00	9870	20230303	-35.46	4980	20230726	27.91	9870	-35.46	20230303	4980	27.91	20230726	9870	-35.46	20230303	4980	27.91	20230726	2.83	N	159580	500	100 억	206766	N	N	0	N	N
86	20230913	120726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6430	30	2	0.47	216197740	33796	38.18	6340	6530	6320	8320	4480	6400	6397.12	1.03	-156	6866	6632	6516	6282	6166	6575	6225	100	1920	500	4480	10	1	20032636	1288	31.21	1.59	12	0.17	206.00	4045.00	9870	20230303	-34.85	4980	20230726	29.12	9870	-34.85	20230303	4980	29.12	20230726	9870	-34.85	20230303	4980	29.12	20230726	2.83	N	159580	500	100 억	206766	N	N	0	N	N
87	20230913	110726	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6410	10	2	0.16	182541910	28526	32.22	6340	6530	6320	8320	4480	6400	6399.13	1.03	-969	6866	6632	6516	6282	6166	6575	6225	100	1920	500	4480	10	1	20032636	1284	31.12	1.58	12	0.14	206.00	4045.00	9870	20230303	-35.06	4980	20230726	28.71	9870	-35.06	20230303	4980	28.71	20230726	9870	-35.06	20230303	4980	28.71	20230726	2.83	N	159580	500	100 억	206766	N	N	0	N	N
88	20230913	100719	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6500	100	2	1.56	81978530	12838	14.50	6340	6500	6320	8320	4480	6400	6385.33	1.03	-1122	6866	6632	6516	6282	6166	6575	6225	100	1920	500	4480	10	1	20032636	1302	31.55	1.61	12	0.06	206.00	4045.00	9870	20230303	-34.14	4980	20230726	30.52	9870	-34.14	20230303	4980	30.52	20230726	9870	-34.14	20230303	4980	30.52	20230726	2.83	N	159580	500	100 억	206766	N	N	0	N	N
89	20230913	090712	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6320	-80	5	-1.25	34828750	5492	6.20	6340	6420	6320	8320	4480	6400	6338.95	1.03	191	6866	6632	6516	6282	6166	6575	6225	100	1920	500	4480	10	1	20032636	1266	30.68	1.56	12	0.03	206.00	4045.00	9870	20230303	-35.97	4980	20230726	26.91	9870	-35.97	20230303	4980	26.91	20230726	9870	-35.97	20230303	4980	26.91	20230726	2.83	N	159580	500	100 억	206766	N	N	0	N	N
90	20230912	160709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6400	-200	5	-3.03	577335880	87723	86.71	6710	6750	6400	8580	4620	6600	6581.45	1.08	-9868	6860	6730	6580	6450	6300	6655	6375	100	1980	500	4620	10	1	20032636	1282	31.07	1.58	12	0.44	206.00	4045.00	9870	20230303	-35.16	4980	20230726	28.51	9870	-35.16	20230303	4980	28.51	20230726	9870	-35.16	20230303	4980	28.51	20230726	2.84	N	159580	500	100 억	216623	N	N	1319	N	N
91	20230912	150717	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6450	-150	5	-2.27	545896440	82839	81.88	6710	6750	6410	8580	4620	6600	6589.85	1.08	-10320	6860	6730	6580	6450	6300	6655	6375	100	1980	500	4620	10	1	20032636	1292	31.31	1.59	12	0.41	206.00	4045.00	9870	20230303	-34.65	4980	20230726	29.52	9870	-34.65	20230303	4980	29.52	20230726	9870	-34.65	20230303	4980	29.52	20230726	2.84	N	159580	500	100 억	216623	N	N	1319	N	N
92	20230912	140714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6440	-160	5	-2.42	517648080	78445	77.54	6710	6750	6440	8580	4620	6600	6598.87	1.08	-10997	6860	6730	6580	6450	6300	6655	6375	100	1980	500	4620	10	1	20032636	1290	31.26	1.59	12	0.39	206.00	4045.00	9870	20230303	-34.75	4980	20230726	29.32	9870	-34.75	20230303	4980	29.32	20230726	9870	-34.75	20230303	4980	29.32	20230726	2.84	N	159580	500	100 억	216623	N	N	1319	N	N
93	20230912	130707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6480	-120	5	-1.82	479149570	72478	71.64	6710	6750	6460	8580	4620	6600	6610.97	1.08	-8546	6860	6730	6580	6450	6300	6655	6375	100	1980	500	4620	10	1	20032636	1298	31.46	1.60	12	0.36	206.00	4045.00	9870	20230303	-34.35	4980	20230726	30.12	9870	-34.35	20230303	4980	30.12	20230726	9870	-34.35	20230303	4980	30.12	20230726	2.84	N	159580	500	100 억	216623	N	N	1319	N	N
94	20230912	120703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6500	-100	5	-1.52	407727240	61460	60.75	6710	6750	6490	8580	4620	6600	6634.03	1.08	-3452	6860	6730	6580	6450	6300	6655	6375	100	1980	500	4620	10	1	20032636	1302	31.55	1.61	12	0.31	206.00	4045.00	9870	20230303	-34.14	4980	20230726	30.52	9870	-34.14	20230303	4980	30.52	20230726	9870	-34.14	20230303	4980	30.52	20230726	2.84	N	159580	500	100 억	216623	N	N	1319	N	N
95	20230912	110711	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6540	-60	5	-0.91	366812000	55182	54.54	6710	6750	6530	8580	4620	6600	6647.31	1.08	-1463	6860	6730	6580	6450	6300	6655	6375	100	1980	500	4620	10	1	20032636	1310	31.75	1.62	12	0.28	206.00	4045.00	9870	20230303	-33.74	4980	20230726	31.33	9870	-33.74	20230303	4980	31.33	20230726	9870	-33.74	20230303	4980	31.33	20230726	2.84	N	159580	500	100 억	216623	N	N	1319	N	N
96	20230912	100705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6610	10	2	0.15	280906450	42153	41.67	6710	6750	6600	8580	4620	6600	6663.97	1.08	281	6860	6730	6580	6450	6300	6655	6375	100	1980	500	4620	10	1	20032636	1324	32.09	1.63	12	0.21	206.00	4045.00	9870	20230303	-33.03	4980	20230726	32.73	9870	-33.03	20230303	4980	32.73	20230726	9870	-33.03	20230303	4980	32.73	20230726	2.84	N	159580	500	100 억	216623	N	N	1319	N	N
97	20230912	090721	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6660	60	2	0.91	81523800	12212	12.07	6710	6730	6600	8580	4620	6600	6675.71	1.08	-4759	6860	6730	6580	6450	6300	6655	6375	100	1980	500	4620	10	1	20032636	1334	32.33	1.65	12	0.06	206.00	4045.00	9870	20230303	-32.52	4980	20230726	33.73	9870	-32.52	20230303	4980	33.73	20230726	9870	-32.52	20230303	4980	33.73	20230726	2.84	N	159580	500	100 억	216623	N	N	1319	N	N
98	20230911	160704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6600	-40	5	-0.60	470546060	71363	65.34	6640	6710	6430	8630	4650	6640	6593.59	1.06	3655	6993	6816	6533	6356	6073	6905	6445	100	1990	500	4640	10	1	20032636	1322	32.04	1.63	12	0.36	206.00	4045.00	9870	20230303	-33.13	4980	20230726	32.53	9870	-33.13	20230303	4980	32.53	20230726	9870	-33.13	20230303	4980	32.53	20230726	2.88	N	159580	500	100 억	212945	N	N	1011	N	N
99	20230911	150710	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6610	-30	5	-0.45	435235710	66017	60.45	6640	6710	6430	8630	4650	6640	6592.78	1.06	3190	6993	6816	6533	6356	6073	6905	6445	100	1990	500	4640	10	1	20032636	1324	32.09	1.63	12	0.33	206.00	4045.00	9870	20230303	-33.03	4980	20230726	32.73	9870	-33.03	20230303	4980	32.73	20230726	9870	-33.03	20230303	4980	32.73	20230726	2.88	N	159580	500	100 억	212945	N	N	890	N	N
100	20230911	140720	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6640	0	3	0.00	287081070	43671	39.99	6640	6670	6430	8630	4650	6640	6573.72	1.06	4434	6993	6816	6533	6356	6073	6905	6445	100	1990	500	4640	10	1	20032636	1330	32.23	1.64	12	0.22	206.00	4045.00	9870	20230303	-32.73	4980	20230726	33.33	9870	-32.73	20230303	4980	33.33	20230726	9870	-32.73	20230303	4980	33.33	20230726	2.88	N	159580	500	100 억	212945	N	N	890	N	N
101	20230911	130653	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6630	-10	5	-0.15	261154460	39737	36.38	6640	6670	6430	8630	4650	6640	6572.07	1.06	4663	6993	6816	6533	6356	6073	6905	6445	100	1990	500	4640	10	1	20032636	1328	32.18	1.64	12	0.20	206.00	4045.00	9870	20230303	-32.83	4980	20230726	33.13	9870	-32.83	20230303	4980	33.13	20230726	9870	-32.83	20230303	4980	33.13	20230726	2.88	N	159580	500	100 억	212945	N	N	890	N	N
102	20230911	120705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6590	-50	5	-0.75	220390460	33573	30.74	6640	6670	6430	8630	4650	6640	6564.51	1.06	6340	6993	6816	6533	6356	6073	6905	6445	100	1990	500	4640	10	1	20032636	1320	31.99	1.63	12	0.17	206.00	4045.00	9870	20230303	-33.23	4980	20230726	32.33	9870	-33.23	20230303	4980	32.33	20230726	9870	-33.23	20230303	4980	32.33	20230726	2.88	N	159580	500	100 억	212945	N	N	890	N	N
103	20230911	110653	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6600	-40	5	-0.60	200577300	30568	27.99	6640	6670	6430	8630	4650	6640	6561.68	1.06	6551	6993	6816	6533	6356	6073	6905	6445	100	1990	500	4640	10	1	20032636	1322	32.04	1.63	12	0.15	206.00	4045.00	9870	20230303	-33.13	4980	20230726	32.53	9870	-33.13	20230303	4980	32.53	20230726	9870	-33.13	20230303	4980	32.53	20230726	2.88	N	159580	500	100 억	212945	N	N	890	N	N
104	20230911	100654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6540	-100	5	-1.51	168516190	25686	23.52	6640	6670	6430	8630	4650	6640	6560.62	1.06	5285	6993	6816	6533	6356	6073	6905	6445	100	1990	500	4640	10	1	20032636	1310	31.75	1.62	12	0.13	206.00	4045.00	9870	20230303	-33.74	4980	20230726	31.33	9870	-33.74	20230303	4980	31.33	20230726	9870	-33.74	20230303	4980	31.33	20230726	2.88	N	159580	500	100 억	212945	N	N	890	N	N
105	20230911	090651	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6600	-40	5	-0.60	20241590	3061	2.80	6640	6670	6560	8630	4650	6640	6612.74	1.06	-243	6993	6816	6533	6356	6073	6905	6445	100	1990	500	4640	10	1	20032636	1322	32.04	1.63	12	0.02	206.00	4045.00	9870	20230303	-33.13	4980	20230726	32.53	9870	-33.13	20230303	4980	32.53	20230726	9870	-33.13	20230303	4980	32.53	20230726	2.88	N	159580	500	100 억	212945	N	N	890	N	N
106	20230908	160709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6640	310	2	4.90	710600230	108468	144.68	6250	6710	6250	8220	4440	6330	6550.97	1.06	1584	6690	6510	6420	6240	6150	6465	6195	100	1890	500	4430	10	1	20032636	1330	32.23	1.64	12	0.54	206.00	4045.00	9870	20230303	-32.73	4980	20230726	33.33	9870	-32.73	20230303	4980	33.33	20230726	9870	-32.73	20230303	4980	33.33	20230726	2.86	N	159580	500	100 억	211392	N	N	890	N	N
107	20230908	150708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6650	320	2	5.06	620896700	94970	126.68	6250	6710	6250	8220	4440	6330	6537.82	1.06	3004	6690	6510	6420	6240	6150	6465	6195	100	1890	500	4430	10	1	20032636	1332	32.28	1.64	12	0.47	206.00	4045.00	9870	20230303	-32.62	4980	20230726	33.53	9870	-32.62	20230303	4980	33.53	20230726	9870	-32.62	20230303	4980	33.53	20230726	2.86	N	159580	500	100 억	211392	N	N	1236	N	N
108	20230908	140701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6500	170	2	2.69	363430320	56044	74.76	6250	6590	6250	8220	4440	6330	6484.73	1.06	3453	6690	6510	6420	6240	6150	6465	6195	100	1890	500	4430	10	1	20032636	1302	31.55	1.61	12	0.28	206.00	4045.00	9870	20230303	-34.14	4980	20230726	30.52	9870	-34.14	20230303	4980	30.52	20230726	9870	-34.14	20230303	4980	30.52	20230726	2.86	N	159580	500	100 억	211392	N	N	1236	N	N
109	20230908	130709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6520	190	2	3.00	333033910	51352	68.50	6250	6590	6250	8220	4440	6330	6485.32	1.06	3132	6690	6510	6420	6240	6150	6465	6195	100	1890	500	4430	10	1	20032636	1306	31.65	1.61	12	0.26	206.00	4045.00	9870	20230303	-33.94	4980	20230726	30.92	9870	-33.94	20230303	4980	30.92	20230726	9870	-33.94	20230303	4980	30.92	20230726	2.86	N	159580	500	100 억	211392	N	N	1236	N	N
110	20230908	120716	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6560	230	2	3.63	311470630	48047	64.09	6250	6590	6250	8220	4440	6330	6482.62	1.06	3037	6690	6510	6420	6240	6150	6465	6195	100	1890	500	4430	10	1	20032636	1314	31.84	1.62	12	0.24	206.00	4045.00	9870	20230303	-33.54	4980	20230726	31.73	9870	-33.54	20230303	4980	31.73	20230726	9870	-33.54	20230303	4980	31.73	20230726	2.86	N	159580	500	100 억	211392	N	N	1236	N	N
111	20230908	110714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6520	190	2	3.00	276339750	42686	56.94	6250	6590	6250	8220	4440	6330	6473.78	1.06	1471	6690	6510	6420	6240	6150	6465	6195	100	1890	500	4430	10	1	20032636	1306	31.65	1.61	12	0.21	206.00	4045.00	9870	20230303	-33.94	4980	20230726	30.92	9870	-33.94	20230303	4980	30.92	20230726	9870	-33.94	20230303	4980	30.92	20230726	2.86	N	159580	500	100 억	211392	N	N	1236	N	N
112	20230908	100705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6550	220	2	3.48	181427570	28143	37.54	6250	6590	6250	8220	4440	6330	6446.63	1.06	294	6690	6510	6420	6240	6150	6465	6195	100	1890	500	4430	10	1	20032636	1312	31.80	1.62	12	0.14	206.00	4045.00	9870	20230303	-33.64	4980	20230726	31.53	9870	-33.64	20230303	4980	31.53	20230726	9870	-33.64	20230303	4980	31.53	20230726	2.86	N	159580	500	100 억	211392	N	N	1236	N	N
113	20230908	090709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6370	40	2	0.63	41012480	6510	8.68	6250	6370	6250	8220	4440	6330	6299.92	1.06	2589	6690	6510	6420	6240	6150	6465	6195	100	1890	500	4430	10	1	20032636	1276	30.92	1.57	12	0.03	206.00	4045.00	9870	20230303	-35.46	4980	20230726	27.91	9870	-35.46	20230303	4980	27.91	20230726	9870	-35.46	20230303	4980	27.91	20230726	2.86	N	159580	500	100 억	211392	N	N	1236	N	N
114	20230907	160659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6330	-230	5	-3.51	467534980	72884	70.91	6520	6600	6330	8520	4600	6560	6414.78	0.99	12981	6946	6752	6656	6462	6366	6705	6415	100	1960	500	4590	10	1	20032636	1268	30.73	1.56	12	0.36	206.00	4045.00	9870	20230303	-35.87	4980	20230726	27.11	9870	-35.87	20230303	4980	27.11	20230726	9870	-35.87	20230303	4980	27.11	20230726	2.94	N	159580	500	100 억	197946	N	N	1236	N	N
115	20230907	150704	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6360	-200	5	-3.05	440920830	68687	66.83	6520	6600	6340	8520	4600	6560	6419.28	0.99	12067	6946	6752	6656	6462	6366	6705	6415	100	1960	500	4590	10	1	20032636	1274	30.87	1.57	12	0.34	206.00	4045.00	9870	20230303	-35.56	4980	20230726	27.71	9870	-35.56	20230303	4980	27.71	20230726	9870	-35.56	20230303	4980	27.71	20230726	2.94	N	159580	500	100 억	197946	N	N	1428	N	N
116	20230907	140700	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6360	-200	5	-3.05	376438570	58531	56.95	6520	6600	6350	8520	4600	6560	6431.44	0.99	8210	6946	6752	6656	6462	6366	6705	6415	100	1960	500	4590	10	1	20032636	1274	30.87	1.57	12	0.29	206.00	4045.00	9870	20230303	-35.56	4980	20230726	27.71	9870	-35.56	20230303	4980	27.71	20230726	9870	-35.56	20230303	4980	27.71	20230726	2.94	N	159580	500	100 억	197946	N	N	1428	N	N
117	20230907	130659	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6420	-140	5	-2.13	325189410	50485	49.12	6520	6600	6350	8520	4600	6560	6441.31	0.99	8198	6946	6752	6656	6462	6366	6705	6415	100	1960	500	4590	10	1	20032636	1286	31.17	1.59	12	0.25	206.00	4045.00	9870	20230303	-34.95	4980	20230726	28.92	9870	-34.95	20230303	4980	28.92	20230726	9870	-34.95	20230303	4980	28.92	20230726	2.94	N	159580	500	100 억	197946	N	N	1428	N	N
118	20230907	120707	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6470	-90	5	-1.37	310292230	48170	46.87	6520	6600	6350	8520	4600	6560	6441.61	0.99	8196	6946	6752	6656	6462	6366	6705	6415	100	1960	500	4590	10	1	20032636	1296	31.41	1.60	12	0.24	206.00	4045.00	9870	20230303	-34.45	4980	20230726	29.92	9870	-34.45	20230303	4980	29.92	20230726	9870	-34.45	20230303	4980	29.92	20230726	2.94	N	159580	500	100 억	197946	N	N	1428	N	N
119	20230907	110706	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6450	-110	5	-1.68	269354790	41825	40.69	6520	6600	6350	8520	4600	6560	6440.04	0.99	5573	6946	6752	6656	6462	6366	6705	6415	100	1960	500	4590	10	1	20032636	1292	31.31	1.59	12	0.21	206.00	4045.00	9870	20230303	-34.65	4980	20230726	29.52	9870	-34.65	20230303	4980	29.52	20230726	9870	-34.65	20230303	4980	29.52	20230726	2.94	N	159580	500	100 억	197946	N	N	1428	N	N
120	20230907	100705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6390	-170	5	-2.59	180087080	27876	27.12	6520	6600	6390	8520	4600	6560	6460.29	0.99	4584	6946	6752	6656	6462	6366	6705	6415	100	1960	500	4590	10	1	20032636	1280	31.02	1.58	12	0.14	206.00	4045.00	9870	20230303	-35.26	4980	20230726	28.31	9870	-35.26	20230303	4980	28.31	20230726	9870	-35.26	20230303	4980	28.31	20230726	2.94	N	159580	500	100 억	197946	N	N	1428	N	N
121	20230907	090714	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6540	-20	5	-0.30	19223440	2943	2.86	6520	6590	6500	8520	4600	6560	6531.92	0.99	623	6946	6752	6656	6462	6366	6705	6415	100	1960	500	4590	10	1	20032636	1310	31.75	1.62	12	0.01	206.00	4045.00	9870	20230303	-33.74	4980	20230726	31.33	9870	-33.74	20230303	4980	31.33	20230726	9870	-33.74	20230303	4980	31.33	20230726	2.94	N	159580	500	100 억	197946	N	N	1428	N	N
122	20230906	160701	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6560	-150	5	-2.24	678179490	101835	50.63	6680	6850	6560	8720	4700	6710	6659.59	1.03	-8863	7016	6862	6726	6572	6436	6940	6650	100	2010	500	4690	10	1	20032636	1314	31.84	1.62	12	0.51	206.00	4045.00	9870	20230303	-33.54	4980	20230726	31.73	9870	-33.54	20230303	4980	31.73	20230726	9870	-33.54	20230303	4980	31.73	20230726	2.96	N	159580	500	100 억	206656	N	N	1428	N	N
123	20230906	150702	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6590	-120	5	-1.79	631116080	94683	47.07	6680	6850	6590	8720	4700	6710	6665.57	1.03	-8901	7016	6862	6726	6572	6436	6940	6650	100	2010	500	4690	10	1	20032636	1320	31.99	1.63	12	0.47	206.00	4045.00	9870	20230303	-33.23	4980	20230726	32.33	9870	-33.23	20230303	4980	32.33	20230726	9870	-33.23	20230303	4980	32.33	20230726	2.96	N	159580	500	100 억	206656	N	N	255	N	N
124	20230906	140703	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6640	-70	5	-1.04	521506240	78120	38.84	6680	6850	6630	8720	4700	6710	6675.71	1.03	-7538	7016	6862	6726	6572	6436	6940	6650	100	2010	500	4690	10	1	20032636	1330	32.23	1.64	12	0.39	206.00	4045.00	9870	20230303	-32.73	4980	20230726	33.33	9870	-32.73	20230303	4980	33.33	20230726	9870	-32.73	20230303	4980	33.33	20230726	2.96	N	159580	500	100 억	206656	N	N	255	N	N
125	20230906	130655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6670	-40	5	-0.60	401205290	60005	29.83	6680	6850	6640	8720	4700	6710	6686.20	1.03	-3030	7016	6862	6726	6572	6436	6940	6650	100	2010	500	4690	10	1	20032636	1336	32.38	1.65	12	0.30	206.00	4045.00	9870	20230303	-32.42	4980	20230726	33.94	9870	-32.42	20230303	4980	33.94	20230726	9870	-32.42	20230303	4980	33.94	20230726	2.96	N	159580	500	100 억	206656	N	N	255	N	N
126	20230906	120708	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6660	-50	5	-0.75	359071440	53679	26.69	6680	6850	6640	8720	4700	6710	6689.23	1.03	-2421	7016	6862	6726	6572	6436	6940	6650	100	2010	500	4690	10	1	20032636	1334	32.33	1.65	12	0.27	206.00	4045.00	9870	20230303	-32.52	4980	20230726	33.73	9870	-32.52	20230303	4980	33.73	20230726	9870	-32.52	20230303	4980	33.73	20230726	2.96	N	159580	500	100 억	206656	N	N	255	N	N
127	20230906	110709	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6670	-40	5	-0.60	304738910	45538	22.64	6680	6850	6640	8720	4700	6710	6691.97	1.03	-2209	7016	6862	6726	6572	6436	6940	6650	100	2010	500	4690	10	1	20032636	1336	32.38	1.65	12	0.23	206.00	4045.00	9870	20230303	-32.42	4980	20230726	33.94	9870	-32.42	20230303	4980	33.94	20230726	9870	-32.42	20230303	4980	33.94	20230726	2.96	N	159580	500	100 억	206656	N	N	255	N	N
128	20230906	100647	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6670	-40	5	-0.60	210189550	31378	15.60	6680	6850	6640	8720	4700	6710	6698.63	1.03	-465	7016	6862	6726	6572	6436	6940	6650	100	2010	500	4690	10	1	20032636	1336	32.38	1.65	12	0.16	206.00	4045.00	9870	20230303	-32.42	4980	20230726	33.94	9870	-32.42	20230303	4980	33.94	20230726	9870	-32.42	20230303	4980	33.94	20230726	2.96	N	159580	500	100 억	206656	N	N	255	N	N
129	20230906	090654	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6660	-50	5	-0.75	37033700	5549	2.76	6680	6850	6640	8720	4700	6710	6673.94	1.03	637	7016	6862	6726	6572	6436	6940	6650	100	2010	500	4690	10	1	20032636	1334	32.33	1.65	12	0.03	206.00	4045.00	9870	20230303	-32.52	4980	20230726	33.73	9870	-32.52	20230303	4980	33.73	20230726	9870	-32.52	20230303	4980	33.73	20230726	2.96	N	159580	500	100 억	206656	N	N	255	N	N
130	20230905	160655	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6710	100	2	1.51	1341396570	198534	48.18	6700	6880	6590	8590	4630	6610	6756.58	0.97	11363	7143	6876	6623	6356	6103	7010	6490	100	1980	500	4620	10	1	20032636	1344	32.57	1.66	12	0.99	206.00	4045.00	9870	20230303	-32.02	4980	20230726	34.74	9870	-32.02	20230303	4980	34.74	20230726	9870	-32.02	20230303	4980	34.74	20230726	2.95	N	159580	500	100 억	195268	N	N	255	N	N
131	20230905	150705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6710	100	2	1.51	1277138750	188964	45.86	6700	6880	6590	8590	4630	6610	6758.64	0.97	10178	7143	6876	6623	6356	6103	7010	6490	100	1980	500	4620	10	1	20032636	1344	32.57	1.66	12	0.94	206.00	4045.00	9870	20230303	-32.02	4980	20230726	34.74	9870	-32.02	20230303	4980	34.74	20230726	9870	-32.02	20230303	4980	34.74	20230726	2.95	N	159580	500	100 억	195268	N	N	507	N	N
132	20230905	140705	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6740	130	2	1.97	1217469150	180080	43.70	6700	6880	6590	8590	4630	6610	6760.72	0.97	10136	7143	6876	6623	6356	6103	7010	6490	100	1980	500	4620	10	1	20032636	1350	32.72	1.67	12	0.90	206.00	4045.00	9870	20230303	-31.71	4980	20230726	35.34	9870	-31.71	20230303	4980	35.34	20230726	9870	-31.71	20230303	4980	35.34	20230726	2.95	N	159580	500	100 억	195268	N	N	507	N	N
133	20230905	130646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6760	150	2	2.27	1127427610	166720	40.46	6700	6880	6590	8590	4630	6610	6762.41	0.97	10548	7143	6876	6623	6356	6103	7010	6490	100	1980	500	4620	10	1	20032636	1354	32.82	1.67	12	0.83	206.00	4045.00	9870	20230303	-31.51	4980	20230726	35.74	9870	-31.51	20230303	4980	35.74	20230726	9870	-31.51	20230303	4980	35.74	20230726	2.95	N	159580	500	100 억	195268	N	N	507	N	N
134	20230905	120650	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6730	120	2	1.82	988313620	146047	35.44	6700	6880	6590	8590	4630	6610	6767.10	0.97	4917	7143	6876	6623	6356	6103	7010	6490	100	1980	500	4620	10	1	20032636	1348	32.67	1.66	12	0.73	206.00	4045.00	9870	20230303	-31.81	4980	20230726	35.14	9870	-31.81	20230303	4980	35.14	20230726	9870	-31.81	20230303	4980	35.14	20230726	2.95	N	159580	500	100 억	195268	N	N	507	N	N
135	20230905	110656	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6800	190	2	2.87	850091680	125675	30.50	6700	6880	6590	8590	4630	6610	6764.21	0.97	8091	7143	6876	6623	6356	6103	7010	6490	100	1980	500	4620	10	1	20032636	1362	33.01	1.68	12	0.63	206.00	4045.00	9870	20230303	-31.10	4980	20230726	36.55	9870	-31.10	20230303	4980	36.55	20230726	9870	-31.10	20230303	4980	36.55	20230726	2.95	N	159580	500	100 억	195268	N	N	507	N	N
136	20230905	100646	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6620	10	2	0.15	212602570	31854	7.73	6700	6760	6590	8590	4630	6610	6674.29	0.97	-1102	7143	6876	6623	6356	6103	7010	6490	100	1980	500	4620	10	1	20032636	1326	32.14	1.64	12	0.16	206.00	4045.00	9870	20230303	-32.93	4980	20230726	32.93	9870	-32.93	20230303	4980	32.93	20230726	9870	-32.93	20230303	4980	32.93	20230726	2.95	N	159580	500	100 억	195268	N	N	507	N	N
137	20230905	090645	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6760	150	2	2.27	73512140	10938	2.65	6700	6760	6670	8590	4630	6610	6720.85	0.97	747	7143	6876	6623	6356	6103	7010	6490	100	1980	500	4620	10	1	20032636	1354	32.82	1.67	12	0.05	206.00	4045.00	9870	20230303	-31.51	4980	20230726	35.74	9870	-31.51	20230303	4980	35.74	20230726	9870	-31.51	20230303	4980	35.74	20230726	2.95	N	159580	500	100 억	195268	N	N	507	N	N
138	20230904	160644	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6610	60	2	0.92	2733241140	408266	227.19	6550	6890	6370	8510	4590	6550	6694.86	1.01	-6412	6883	6716	6633	6466	6383	6675	6425	100	1960	500	4580	10	1	20032636	1324	32.09	1.63	12	2.04	206.00	4045.00	9870	20230303	-33.03	4980	20230726	32.73	9870	-33.03	20230303	4980	32.73	20230726	9870	-33.03	20230303	4980	32.73	20230726	2.88	N	159580	500	100 억	201493	N	N	507	N	N
139	20230904	150636	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6630	80	2	1.22	2672658910	399110	222.10	6550	6890	6370	8510	4590	6550	6696.57	1.01	-6448	6883	6716	6633	6466	6383	6675	6425	100	1960	500	4580	10	1	20032636	1328	32.18	1.64	12	1.99	206.00	4045.00	9870	20230303	-32.83	4980	20230726	33.13	9870	-32.83	20230303	4980	33.13	20230726	9870	-32.83	20230303	4980	33.13	20230726	2.88	N	159580	500	100 억	201493	N	N	492	N	N
140	20230904	140630	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6650	100	2	1.53	2487709640	371195	206.56	6550	6890	6370	8510	4590	6550	6701.92	1.01	-7624	6883	6716	6633	6466	6383	6675	6425	100	1960	500	4580	10	1	20032636	1332	32.28	1.64	12	1.85	206.00	4045.00	9870	20230303	-32.62	4980	20230726	33.53	9870	-32.62	20230303	4980	33.53	20230726	9870	-32.62	20230303	4980	33.53	20230726	2.88	N	159580	500	100 억	201493	N	N	492	N	N
141	20230904	130641	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6680	130	2	1.98	2400074990	358039	199.24	6550	6890	6370	8510	4590	6550	6703.42	1.01	-7498	6883	6716	6633	6466	6383	6675	6425	100	1960	500	4580	10	1	20032636	1338	32.43	1.65	12	1.79	206.00	4045.00	9870	20230303	-32.32	4980	20230726	34.14	9870	-32.32	20230303	4980	34.14	20230726	9870	-32.32	20230303	4980	34.14	20230726	2.88	N	159580	500	100 억	201493	N	N	492	N	N
142	20230904	120628	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6720	170	2	2.60	2233512100	333077	185.35	6550	6890	6370	8510	4590	6550	6705.72	1.01	-9258	6883	6716	6633	6466	6383	6675	6425	100	1960	500	4580	10	1	20032636	1346	32.62	1.66	12	1.66	206.00	4045.00	9870	20230303	-31.91	4980	20230726	34.94	9870	-31.91	20230303	4980	34.94	20230726	9870	-31.91	20230303	4980	34.94	20230726	2.88	N	159580	500	100 억	201493	N	N	492	N	N
143	20230904	110620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6660	110	2	1.68	1730310860	258575	143.89	6550	6890	6370	8510	4590	6550	6691.75	1.01	-7389	6883	6716	6633	6466	6383	6675	6425	100	1960	500	4580	10	1	20032636	1334	32.33	1.65	12	1.29	206.00	4045.00	9870	20230303	-32.52	4980	20230726	33.73	9870	-32.52	20230303	4980	33.73	20230726	9870	-32.52	20230303	4980	33.73	20230726	2.88	N	159580	500	100 억	201493	N	N	492	N	N
144	20230904	100625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6390	-160	5	-2.44	270694530	41964	23.35	6550	6560	6370	8510	4590	6550	6450.48	1.01	5774	6883	6716	6633	6466	6383	6675	6425	100	1960	500	4580	10	1	20032636	1280	31.02	1.58	12	0.21	206.00	4045.00	9870	20230303	-35.26	4980	20230726	28.31	9870	-35.26	20230303	4980	28.31	20230726	9870	-35.26	20230303	4980	28.31	20230726	2.88	N	159580	500	100 억	201493	N	N	492	N	N
145	20230904	090635	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6490	-60	5	-0.92	43798930	6789	3.78	6550	6550	6400	8510	4590	6550	6450.50	1.01	297	6883	6716	6633	6466	6383	6675	6425	100	1960	500	4580	10	1	20032636	1300	31.50	1.60	12	0.03	206.00	4045.00	9870	20230303	-34.25	4980	20230726	30.32	9870	-34.25	20230303	4980	30.32	20230726	9870	-34.25	20230303	4980	30.32	20230726	2.88	N	159580	500	100 억	201493	N	N	492	N	N
146	20230901	160625	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6550	-170	5	-2.53	1169401310	175976	28.31	6600	6800	6550	8730	4710	6720	6645.39	1.15	-29506	7126	6922	6686	6482	6246	7025	6585	100	2010	500	4700	10	1	20032636	1312	31.80	1.62	12	0.88	206.00	4045.00	9870	20230303	-33.64	4980	20230726	31.53	9870	-33.64	20230303	4980	31.53	20230726	9870	-33.64	20230303	4980	31.53	20230726	2.72	N	159580	500	100 억	229654	N	N	492	N	N
147	20230901	150632	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6570	-150	5	-2.23	1087764350	163531	26.31	6600	6800	6550	8730	4710	6720	6651.72	1.15	-28323	7126	6922	6686	6482	6246	7025	6585	100	2010	500	4700	10	1	20032636	1316	31.89	1.62	12	0.82	206.00	4045.00	9870	20230303	-33.43	4980	20230726	31.93	9870	-33.43	20230303	4980	31.93	20230726	9870	-33.43	20230303	4980	31.93	20230726	2.72	N	159580	500	100 억	229654	N	N	431	N	N
148	20230901	140636	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6640	-80	5	-1.19	899552560	135003	21.72	6600	6800	6550	8730	4710	6720	6663.19	1.15	-14475	7126	6922	6686	6482	6246	7025	6585	100	2010	500	4700	10	1	20032636	1330	32.23	1.64	12	0.67	206.00	4045.00	9870	20230303	-32.73	4980	20230726	33.33	9870	-32.73	20230303	4980	33.33	20230726	9870	-32.73	20230303	4980	33.33	20230726	2.72	N	159580	500	100 억	229654	N	N	431	N	N
149	20230901	130619	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6640	-80	5	-1.19	809591610	121410	19.53	6600	6800	6550	8730	4710	6720	6668.23	1.15	-13610	7126	6922	6686	6482	6246	7025	6585	100	2010	500	4700	10	1	20032636	1330	32.23	1.64	12	0.61	206.00	4045.00	9870	20230303	-32.73	4980	20230726	33.33	9870	-32.73	20230303	4980	33.33	20230726	9870	-32.73	20230303	4980	33.33	20230726	2.72	N	159580	500	100 억	229654	N	N	431	N	N
150	20230901	120623	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6640	-80	5	-1.19	736608210	110416	17.76	6600	6800	6550	8730	4710	6720	6671.19	1.15	-11480	7126	6922	6686	6482	6246	7025	6585	100	2010	500	4700	10	1	20032636	1330	32.23	1.64	12	0.55	206.00	4045.00	9870	20230303	-32.73	4980	20230726	33.33	9870	-32.73	20230303	4980	33.33	20230726	9870	-32.73	20230303	4980	33.33	20230726	2.72	N	159580	500	100 억	229654	N	N	431	N	N
151	20230901	110627	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6680	-40	5	-0.60	682533660	102288	16.46	6600	6800	6550	8730	4710	6720	6672.65	1.15	-8640	7126	6922	6686	6482	6246	7025	6585	100	2010	500	4700	10	1	20032636	1338	32.43	1.65	12	0.51	206.00	4045.00	9870	20230303	-32.32	4980	20230726	34.14	9870	-32.32	20230303	4980	34.14	20230726	9870	-32.32	20230303	4980	34.14	20230726	2.72	N	159580	500	100 억	229654	N	N	431	N	N
152	20230901	100620	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6720	0	3	0.00	446262990	67113	10.80	6600	6740	6550	8730	4710	6720	6649.39	1.15	-3007	7126	6922	6686	6482	6246	7025	6585	100	2010	500	4700	10	1	20032636	1346	32.62	1.66	12	0.34	206.00	4045.00	9870	20230303	-31.91	4980	20230726	34.94	9870	-31.91	20230303	4980	34.94	20230726	9870	-31.91	20230303	4980	34.94	20230726	2.72	N	159580	500	100 억	229654	N	N	431	N	N
153	20230901	090612	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	6650	-70	5	-1.04	116786830	17684	2.85	6600	6660	6550	8730	4710	6720	6603.87	1.15	-2041	7126	6922	6686	6482	6246	7025	6585	100	2010	500	4700	10	1	20032636	1332	32.28	1.64	12	0.09	206.00	4045.00	9870	20230303	-32.62	4980	20230726	33.53	9870	-32.62	20230303	4980	33.53	20230726	9870	-32.62	20230303	4980	33.53	20230726	2.72	N	159580	500	100 억	229654	N	N	431	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History