19 KiB
19 KiB
| 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 | foreignNetBuyingQuantity | 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 | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 160616 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 3 | 20240909 | 150620 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 4 | 20240909 | 140624 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 5 | 20240909 | 130621 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 6 | 20240909 | 120619 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 7 | 20240909 | 110618 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 8 | 20240909 | 100623 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 9 | 20240909 | 090617 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 10 | 20240906 | 160610 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 11 | 20240906 | 150620 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 12 | 20240906 | 140623 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 13 | 20240906 | 130619 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 14 | 20240906 | 120620 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 15 | 20240906 | 110623 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 16 | 20240906 | 100617 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 17 | 20240906 | 090621 | 51 | 100.00 | KOSDAQ | N | N | N | N | N | 0 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 0 | 96494927 | 0 | 0.00 | 0.00 | 12 | 0.00 | 0.00 | 0.00 | 600 | 20230830 | -100.00 | 19 | 20240904 | -100.00 | 600 | -100.00 | 20240102 | 19 | -100.00 | 20240904 | 600 | 0.00 | 20230905 | 19 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 0 | N | N | 0 | N | 00 | N | ||||
| 18 | 20240905 | 160610 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 18 | -4 | 5 | -18.18 | 494460544 | 26642218 | 100.46 | 21 | 21 | 17 | 0 | 0 | 22 | 18.56 | 0.92 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 17 | -0.08 | 0.04 | 12 | 27.61 | -223.00 | 400.00 | 600 | 20230830 | -97.00 | 17 | 20240905 | 5.88 | 600 | -97.00 | 20240102 | 17 | 5.88 | 20240905 | 600 | -97.00 | 20230905 | 17 | 5.88 | 20240905 | 0.00 | N | 089530 | 500 | 482 억 | 890554 | N | N | 0 | N | 00 | N | ||
| 19 | 20240905 | 150619 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 17 | -5 | 5 | -22.73 | 425888626 | 22832667 | 86.10 | 21 | 21 | 17 | 0 | 0 | 22 | 18.64 | 0.92 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 16 | -0.08 | 0.04 | 12 | 23.66 | -223.00 | 400.00 | 600 | 20230830 | -97.17 | 17 | 20240905 | 0.00 | 600 | -97.17 | 20240102 | 17 | 0.00 | 20240905 | 600 | -97.17 | 20230905 | 17 | 0.00 | 20240905 | 0.00 | N | 089530 | 500 | 482 억 | 890554 | N | N | 0 | N | 00 | N | ||
| 20 | 20240905 | 140616 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 19 | -3 | 5 | -13.64 | 324133698 | 16847083 | 63.53 | 21 | 21 | 18 | 0 | 0 | 22 | 19.23 | 0.92 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 18 | -0.09 | 0.05 | 12 | 17.46 | -223.00 | 400.00 | 600 | 20230830 | -96.83 | 18 | 20240905 | 5.56 | 600 | -96.83 | 20240102 | 18 | 5.56 | 20240905 | 600 | -96.83 | 20230905 | 18 | 5.56 | 20240905 | 0.00 | N | 089530 | 500 | 482 억 | 890554 | N | N | 0 | N | 00 | N | ||
| 21 | 20240905 | 130619 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 19 | -3 | 5 | -13.64 | 272757451 | 14143070 | 53.33 | 21 | 21 | 18 | 0 | 0 | 22 | 19.27 | 0.92 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 18 | -0.09 | 0.05 | 12 | 14.66 | -223.00 | 400.00 | 600 | 20230830 | -96.83 | 18 | 20240905 | 5.56 | 600 | -96.83 | 20240102 | 18 | 5.56 | 20240905 | 600 | -96.83 | 20230905 | 18 | 5.56 | 20240905 | 0.00 | N | 089530 | 500 | 482 억 | 890554 | N | N | 0 | N | 00 | N | ||
| 22 | 20240905 | 120616 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 19 | -3 | 5 | -13.64 | 223167489 | 11533072 | 43.49 | 21 | 21 | 18 | 0 | 0 | 22 | 19.34 | 0.92 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 18 | -0.09 | 0.05 | 12 | 11.95 | -223.00 | 400.00 | 600 | 20230830 | -96.83 | 18 | 20240905 | 5.56 | 600 | -96.83 | 20240102 | 18 | 5.56 | 20240905 | 600 | -96.83 | 20230905 | 18 | 5.56 | 20240905 | 0.00 | N | 089530 | 500 | 482 억 | 890554 | N | N | 0 | N | 00 | N | ||
| 23 | 20240905 | 110613 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 19 | -3 | 5 | -13.64 | 165093950 | 8375153 | 31.58 | 21 | 21 | 19 | 0 | 0 | 22 | 19.70 | 0.92 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 18 | -0.09 | 0.05 | 12 | 8.68 | -223.00 | 400.00 | 600 | 20230830 | -96.83 | 19 | 20240905 | 0.00 | 600 | -96.83 | 20240102 | 19 | 0.00 | 20240905 | 600 | -96.83 | 20230905 | 19 | 0.00 | 20240905 | 0.00 | N | 089530 | 500 | 482 억 | 890554 | N | N | 0 | N | 00 | N | ||
| 24 | 20240905 | 100612 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 19 | -3 | 5 | -13.64 | 110872005 | 5619689 | 21.19 | 21 | 21 | 19 | 0 | 0 | 22 | 19.71 | 0.92 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 18 | -0.09 | 0.05 | 12 | 5.82 | -223.00 | 400.00 | 600 | 20230830 | -96.83 | 19 | 20240905 | 0.00 | 600 | -96.83 | 20240102 | 19 | 0.00 | 20240905 | 600 | -96.83 | 20230905 | 19 | 0.00 | 20240905 | 0.00 | N | 089530 | 500 | 482 억 | 890554 | N | N | 0 | N | 00 | N | ||
| 25 | 20240905 | 090618 | 51 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 21 | -1 | 5 | -4.55 | 42470352 | 2019602 | 7.62 | 21 | 21 | 21 | 0 | 0 | 22 | 21.00 | 0.92 | 0 | 0 | 25 | 23 | 21 | 19 | 17 | 24 | 20 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 20 | -0.09 | 0.05 | 12 | 2.09 | -223.00 | 400.00 | 600 | 20230830 | -96.50 | 19 | 20240904 | 10.53 | 600 | -96.50 | 20240102 | 19 | 10.53 | 20240904 | 600 | -96.50 | 20230905 | 19 | 10.53 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890554 | N | N | 0 | N | 00 | N | |||
| 26 | 20240904 | 160604 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 22 | -3 | 5 | -12.00 | 388886107 | 18475503 | 94.86 | 21 | 23 | 19 | 0 | 0 | 25 | 21.02 | 0.92 | 0 | -5 | 32 | 28 | 26 | 22 | 20 | 27 | 21 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 21 | -0.10 | 0.06 | 12 | 19.15 | -223.00 | 400.00 | 600 | 20230829 | -96.33 | 19 | 20240904 | 15.79 | 600 | -96.33 | 20240102 | 19 | 15.79 | 20240904 | 600 | -96.33 | 20230904 | 19 | 15.79 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890559 | N | N | 0 | N | 00 | N | ||
| 27 | 20240904 | 150609 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 20 | -5 | 5 | -20.00 | 341176599 | 16306889 | 83.73 | 21 | 23 | 19 | 0 | 0 | 25 | 20.92 | 0.92 | 0 | -5 | 32 | 28 | 26 | 22 | 20 | 27 | 21 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 19 | -0.09 | 0.05 | 12 | 16.90 | -223.00 | 400.00 | 600 | 20230829 | -96.67 | 19 | 20240904 | 5.26 | 600 | -96.67 | 20240102 | 19 | 5.26 | 20240904 | 600 | -96.67 | 20230904 | 19 | 5.26 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890559 | N | N | 0 | N | 00 | N | ||
| 28 | 20240904 | 140610 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 20 | -5 | 5 | -20.00 | 246537891 | 11467140 | 58.88 | 21 | 23 | 20 | 0 | 0 | 25 | 21.50 | 0.92 | 0 | -5 | 32 | 28 | 26 | 22 | 20 | 27 | 21 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 19 | -0.09 | 0.05 | 12 | 11.88 | -223.00 | 400.00 | 600 | 20230829 | -96.67 | 20 | 20240904 | 0.00 | 600 | -96.67 | 20240102 | 20 | 0.00 | 20240904 | 600 | -96.67 | 20230904 | 20 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890559 | N | N | 0 | N | 00 | N | ||
| 29 | 20240904 | 130610 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 21 | -4 | 5 | -16.00 | 203689755 | 9428671 | 48.41 | 21 | 23 | 21 | 0 | 0 | 25 | 21.60 | 0.92 | 0 | -4 | 32 | 28 | 26 | 22 | 20 | 27 | 21 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 20 | -0.09 | 0.05 | 12 | 9.77 | -223.00 | 400.00 | 600 | 20230829 | -96.50 | 21 | 20240904 | 0.00 | 600 | -96.50 | 20240102 | 21 | 0.00 | 20240904 | 600 | -96.50 | 20230904 | 21 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890559 | N | N | 0 | N | 00 | N | ||
| 30 | 20240904 | 120607 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 22 | -3 | 5 | -12.00 | 183117168 | 8449024 | 43.38 | 21 | 23 | 21 | 0 | 0 | 25 | 21.67 | 0.92 | 0 | -3 | 32 | 28 | 26 | 22 | 20 | 27 | 21 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 21 | -0.10 | 0.06 | 12 | 8.76 | -223.00 | 400.00 | 600 | 20230829 | -96.33 | 21 | 20240904 | 4.76 | 600 | -96.33 | 20240102 | 21 | 4.76 | 20240904 | 600 | -96.33 | 20230904 | 21 | 4.76 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890559 | N | N | 0 | N | 00 | N | ||
| 31 | 20240904 | 110605 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 21 | -4 | 5 | -16.00 | 147539031 | 6804431 | 34.94 | 21 | 23 | 21 | 0 | 0 | 25 | 21.68 | 0.92 | 0 | -3 | 32 | 28 | 26 | 22 | 20 | 27 | 21 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 20 | -0.09 | 0.05 | 12 | 7.05 | -223.00 | 400.00 | 600 | 20230829 | -96.50 | 21 | 20240904 | 0.00 | 600 | -96.50 | 20240102 | 21 | 0.00 | 20240904 | 600 | -96.50 | 20230904 | 21 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890559 | N | N | 0 | N | 00 | N | ||
| 32 | 20240904 | 100608 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 22 | -3 | 5 | -12.00 | 99183528 | 4501788 | 23.11 | 21 | 23 | 21 | 0 | 0 | 25 | 22.03 | 0.92 | 0 | -2 | 32 | 28 | 26 | 22 | 20 | 27 | 21 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 21 | -0.10 | 0.06 | 12 | 4.67 | -223.00 | 400.00 | 600 | 20230829 | -96.33 | 21 | 20240904 | 4.76 | 600 | -96.33 | 20240102 | 21 | 4.76 | 20240904 | 600 | -96.33 | 20230904 | 21 | 4.76 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890559 | N | N | 0 | N | 00 | N | ||
| 33 | 20240904 | 090608 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 21 | -4 | 5 | -16.00 | 32236642 | 1535038 | 7.88 | 21 | 21 | 21 | 0 | 0 | 25 | 21.00 | 0.92 | 0 | 0 | 32 | 28 | 26 | 22 | 20 | 27 | 21 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 20 | -0.09 | 0.05 | 12 | 1.59 | -223.00 | 400.00 | 600 | 20230829 | -96.50 | 21 | 20240904 | 0.00 | 600 | -96.50 | 20240102 | 21 | 0.00 | 20240904 | 600 | -96.50 | 20230904 | 21 | 0.00 | 20240904 | 0.00 | N | 089530 | 500 | 482 억 | 890559 | N | N | 0 | N | 00 | N | ||
| 34 | 20240903 | 160600 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 25 | -4 | 5 | -13.79 | 426202891 | 16843265 | 71.27 | 30 | 30 | 24 | 0 | 0 | 29 | 25.29 | 0.92 | 0 | -50058 | 38 | 33 | 30 | 25 | 22 | 33 | 25 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 24 | -0.11 | 0.06 | 12 | 17.46 | -223.00 | 400.00 | 600 | 20230828 | -95.83 | 24 | 20240903 | 4.17 | 600 | -95.83 | 20240102 | 24 | 4.17 | 20240903 | 600 | -95.83 | 20230904 | 24 | 4.17 | 20240903 | 0.00 | N | 089530 | 500 | 482 억 | 890617 | N | N | 0 | N | 00 | N | ||
| 35 | 20240903 | 150604 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 24 | -5 | 5 | -17.24 | 384848566 | 15189092 | 64.27 | 30 | 30 | 24 | 0 | 0 | 29 | 25.31 | 0.92 | 0 | -50058 | 38 | 33 | 30 | 25 | 22 | 33 | 25 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 23 | -0.11 | 0.06 | 12 | 15.74 | -223.00 | 400.00 | 600 | 20230828 | -96.00 | 24 | 20240903 | 0.00 | 600 | -96.00 | 20240102 | 24 | 0.00 | 20240903 | 600 | -96.00 | 20230904 | 24 | 0.00 | 20240903 | 0.00 | N | 089530 | 500 | 482 억 | 890617 | N | N | 0 | N | 00 | N | ||
| 36 | 20240903 | 140606 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 24 | -5 | 5 | -17.24 | 328816366 | 12854417 | 54.39 | 30 | 30 | 24 | 0 | 0 | 29 | 25.55 | 0.92 | 0 | -50050 | 38 | 33 | 30 | 25 | 22 | 33 | 25 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 23 | -0.11 | 0.06 | 12 | 13.32 | -223.00 | 400.00 | 600 | 20230828 | -96.00 | 24 | 20240903 | 0.00 | 600 | -96.00 | 20240102 | 24 | 0.00 | 20240903 | 600 | -96.00 | 20230904 | 24 | 0.00 | 20240903 | 0.00 | N | 089530 | 500 | 482 억 | 890617 | N | N | 0 | N | 00 | N | ||
| 37 | 20240903 | 130606 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 25 | -4 | 5 | -13.79 | 273581662 | 10552971 | 44.65 | 30 | 30 | 24 | 0 | 0 | 29 | 25.89 | 0.92 | 0 | -50044 | 38 | 33 | 30 | 25 | 22 | 33 | 25 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 24 | -0.11 | 0.06 | 12 | 10.94 | -223.00 | 400.00 | 600 | 20230828 | -95.83 | 24 | 20240903 | 4.17 | 600 | -95.83 | 20240102 | 24 | 4.17 | 20240903 | 600 | -95.83 | 20230904 | 24 | 4.17 | 20240903 | 0.00 | N | 089530 | 500 | 482 억 | 890617 | N | N | 0 | N | 00 | N | ||
| 38 | 20240903 | 120558 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 25 | -4 | 5 | -13.79 | 235720325 | 9065499 | 38.36 | 30 | 30 | 24 | 0 | 0 | 29 | 25.97 | 0.92 | 0 | -50036 | 38 | 33 | 30 | 25 | 22 | 33 | 25 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 24 | -0.11 | 0.06 | 12 | 9.39 | -223.00 | 400.00 | 600 | 20230828 | -95.83 | 24 | 20240903 | 4.17 | 600 | -95.83 | 20240102 | 24 | 4.17 | 20240903 | 600 | -95.83 | 20230904 | 24 | 4.17 | 20240903 | 0.00 | N | 089530 | 500 | 482 억 | 890617 | N | N | 0 | N | 00 | N | ||
| 39 | 20240903 | 110557 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 24 | -5 | 5 | -17.24 | 185493925 | 7056443 | 29.86 | 30 | 30 | 24 | 0 | 0 | 29 | 26.25 | 0.92 | 0 | -50027 | 38 | 33 | 30 | 25 | 22 | 33 | 25 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 23 | -0.11 | 0.06 | 12 | 7.31 | -223.00 | 400.00 | 600 | 20230828 | -96.00 | 24 | 20240903 | 0.00 | 600 | -96.00 | 20240102 | 24 | 0.00 | 20240903 | 600 | -96.00 | 20230904 | 24 | 0.00 | 20240903 | 0.00 | N | 089530 | 500 | 482 억 | 890617 | N | N | 0 | N | 00 | N | ||
| 40 | 20240903 | 100557 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 25 | -4 | 5 | -13.79 | 117138665 | 4313612 | 18.25 | 30 | 30 | 25 | 0 | 0 | 29 | 27.11 | 0.92 | 0 | -50015 | 38 | 33 | 30 | 25 | 22 | 33 | 25 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 24 | -0.11 | 0.06 | 12 | 4.47 | -223.00 | 400.00 | 600 | 20230828 | -95.83 | 25 | 20240903 | 0.00 | 600 | -95.83 | 20240102 | 25 | 0.00 | 20240903 | 600 | -95.83 | 20230904 | 25 | 0.00 | 20240903 | 0.00 | N | 089530 | 500 | 482 억 | 890617 | N | N | 0 | N | 00 | N | ||
| 41 | 20240903 | 090558 | 51 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 30 | 1 | 2 | 3.45 | 39772908 | 1329137 | 5.62 | 30 | 30 | 30 | 0 | 0 | 29 | 30.00 | 0.92 | 0 | -50000 | 38 | 33 | 30 | 25 | 22 | 33 | 25 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 29 | -0.13 | 0.07 | 12 | 1.38 | -223.00 | 400.00 | 600 | 20230828 | -95.00 | 27 | 20240902 | 11.11 | 600 | -95.00 | 20240102 | 27 | 11.11 | 20240902 | 600 | -95.00 | 20230904 | 27 | 11.11 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 890617 | N | N | 0 | N | 00 | N | |||
| 42 | 20240902 | 160553 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 29 | -4 | 5 | -12.12 | 631097318 | 20458082 | 87.03 | 29 | 35 | 27 | 0 | 0 | 33 | 30.85 | 0.97 | 0 | -41279 | 39 | 36 | 33 | 30 | 27 | 34 | 28 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 28 | -0.13 | 0.07 | 12 | 21.20 | -223.00 | 400.00 | 600 | 20230825 | -95.17 | 27 | 20240902 | 7.41 | 600 | -95.17 | 20240102 | 27 | 7.41 | 20240902 | 600 | -95.17 | 20230904 | 27 | 7.41 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 931896 | N | N | 0 | N | 00 | N | ||
| 43 | 20240902 | 150603 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 28 | -5 | 5 | -15.15 | 585917957 | 18900173 | 80.40 | 29 | 35 | 27 | 0 | 0 | 33 | 31.00 | 0.97 | 0 | -817 | 39 | 36 | 33 | 30 | 27 | 34 | 28 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 27 | -0.13 | 0.07 | 12 | 19.59 | -223.00 | 400.00 | 600 | 20230825 | -95.33 | 27 | 20240902 | 3.70 | 600 | -95.33 | 20240102 | 27 | 3.70 | 20240902 | 600 | -95.33 | 20230904 | 27 | 3.70 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 931896 | N | N | 0 | N | 00 | N | ||
| 44 | 20240902 | 140600 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 27 | -6 | 5 | -18.18 | 526280617 | 16770268 | 71.34 | 29 | 35 | 27 | 0 | 0 | 33 | 31.38 | 0.97 | 0 | -702 | 39 | 36 | 33 | 30 | 27 | 34 | 28 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 26 | -0.12 | 0.07 | 12 | 17.38 | -223.00 | 400.00 | 600 | 20230825 | -95.50 | 27 | 20240902 | 0.00 | 600 | -95.50 | 20240102 | 27 | 0.00 | 20240902 | 600 | -95.50 | 20230904 | 27 | 0.00 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 931896 | N | N | 0 | N | 00 | N | ||
| 45 | 20240902 | 130557 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 31 | -2 | 5 | -6.06 | 432050470 | 13350582 | 56.79 | 29 | 35 | 29 | 0 | 0 | 33 | 32.36 | 0.97 | 0 | -608 | 39 | 36 | 33 | 30 | 27 | 34 | 28 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 30 | -0.14 | 0.08 | 12 | 13.84 | -223.00 | 400.00 | 600 | 20230825 | -94.83 | 29 | 20240902 | 6.90 | 600 | -94.83 | 20240102 | 29 | 6.90 | 20240902 | 600 | -94.83 | 20230904 | 29 | 6.90 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 931896 | N | N | 0 | N | 00 | N | ||
| 46 | 20240902 | 120600 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 33 | 0 | 3 | 0.00 | 384369091 | 11838631 | 50.36 | 29 | 35 | 29 | 0 | 0 | 33 | 32.47 | 0.97 | 0 | -521 | 39 | 36 | 33 | 30 | 27 | 34 | 28 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 32 | -0.15 | 0.08 | 12 | 12.27 | -223.00 | 400.00 | 600 | 20230825 | -94.50 | 29 | 20240902 | 13.79 | 600 | -94.50 | 20240102 | 29 | 13.79 | 20240902 | 600 | -94.50 | 20230904 | 29 | 13.79 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 931896 | N | N | 0 | N | 00 | N | ||
| 47 | 20240902 | 110556 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 35 | 2 | 2 | 6.06 | 296698907 | 9125482 | 38.82 | 29 | 35 | 29 | 0 | 0 | 33 | 32.51 | 0.97 | 0 | -390 | 39 | 36 | 33 | 30 | 27 | 34 | 28 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 34 | -0.16 | 0.09 | 12 | 9.46 | -223.00 | 400.00 | 600 | 20230825 | -94.17 | 29 | 20240902 | 20.69 | 600 | -94.17 | 20240102 | 29 | 20.69 | 20240902 | 600 | -94.17 | 20230904 | 29 | 20.69 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 931896 | N | N | 0 | N | 00 | N | ||
| 48 | 20240902 | 100555 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 31 | -2 | 5 | -6.06 | 138326707 | 4600562 | 19.57 | 29 | 31 | 29 | 0 | 0 | 33 | 30.06 | 0.97 | 0 | -217 | 39 | 36 | 33 | 30 | 27 | 34 | 28 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 30 | -0.14 | 0.08 | 12 | 4.77 | -223.00 | 400.00 | 600 | 20230825 | -94.83 | 29 | 20240902 | 6.90 | 600 | -94.83 | 20240102 | 29 | 6.90 | 20240902 | 600 | -94.83 | 20230904 | 29 | 6.90 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 931896 | N | N | 0 | N | 00 | N | ||
| 49 | 20240902 | 090550 | 51 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 29 | -4 | 5 | -12.12 | 39897347 | 1374943 | 5.85 | 29 | 29 | 29 | 0 | 0 | 33 | 29.00 | 0.97 | 0 | 0 | 39 | 36 | 33 | 30 | 27 | 34 | 28 | 482 | 0 | 500 | 0 | 1 | 1 | 96494927 | 28 | -0.13 | 0.07 | 12 | 1.42 | -223.00 | 400.00 | 600 | 20230825 | -95.17 | 29 | 20240902 | 0.00 | 600 | -95.17 | 20240102 | 29 | 0.00 | 20240902 | 600 | -95.17 | 20230904 | 29 | 0.00 | 20240902 | 0.00 | N | 089530 | 500 | 482 억 | 931896 | N | N | 0 | N | 00 | N |