KissMeData/033320/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	investmentCareful	shortOverheated
2	20230927	160414	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4025	65	2	1.64	261757055	66079	68.76	3865	4030	3865	5140	2775	3960	3961.27	0.75	22105	4163	4061	4008	3906	3853	4035	3880	96	1180	500	2450	5	1	19114432	769	268.33	0.71	12	0.35	15.00	5687.00	6840	20230602	-41.15	3205	20221017	25.59	6840	-41.15	20230602	3865	4.14	20230927	6840	-41.15	20230602	3205	25.59	20221017	6.64	N	033320	500	95 억	143902	N	N	N	N
3	20230927	150416	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4020	60	2	1.52	247259235	62474	65.01	3865	4030	3865	5140	2775	3960	3957.79	0.75	21078	4163	4061	4008	3906	3853	4035	3880	96	1180	500	2450	5	1	19114432	768	268.00	0.71	12	0.33	15.00	5687.00	6840	20230602	-41.23	3205	20221017	25.43	6840	-41.23	20230602	3865	4.01	20230927	6840	-41.23	20230602	3205	25.43	20221017	6.64	N	033320	500	95 억	143902	N	N	N	N
4	20230927	140416	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	15	2	0.38	150751560	38234	39.79	3865	4000	3865	5140	2775	3960	3942.87	0.75	263	4163	4061	4008	3906	3853	4035	3880	96	1180	500	2450	5	1	19114432	760	265.00	0.70	12	0.20	15.00	5687.00	6840	20230602	-41.89	3205	20221017	24.02	6840	-41.89	20230602	3865	2.85	20230927	6840	-41.89	20230602	3205	24.02	20221017	6.64	N	033320	500	95 억	143902	N	N	N	N
5	20230927	130412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3980	20	2	0.51	115367590	29336	30.53	3865	4000	3865	5140	2775	3960	3932.63	0.75	-3055	4163	4061	4008	3906	3853	4035	3880	96	1180	500	2450	5	1	19114432	761	265.33	0.70	12	0.15	15.00	5687.00	6840	20230602	-41.81	3205	20221017	24.18	6840	-41.81	20230602	3865	2.98	20230927	6840	-41.81	20230602	3205	24.18	20221017	6.64	N	033320	500	95 억	143902	N	N	N	N
6	20230927	120411	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3965	5	2	0.13	99670750	25376	26.41	3865	4000	3865	5140	2775	3960	3927.76	0.75	-822	4163	4061	4008	3906	3853	4035	3880	96	1180	500	2450	5	1	19114432	758	264.33	0.70	12	0.13	15.00	5687.00	6840	20230602	-42.03	3205	20221017	23.71	6840	-42.03	20230602	3865	2.59	20230927	6840	-42.03	20230602	3205	23.71	20221017	6.64	N	033320	500	95 억	143902	N	N	N	N
7	20230927	110415	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3980	20	2	0.51	80753055	20614	21.45	3865	4000	3865	5140	2775	3960	3917.39	0.75	2163	4163	4061	4008	3906	3853	4035	3880	96	1180	500	2450	5	1	19114432	761	265.33	0.70	12	0.11	15.00	5687.00	6840	20230602	-41.81	3205	20221017	24.18	6840	-41.81	20230602	3865	2.98	20230927	6840	-41.81	20230602	3205	24.18	20221017	6.64	N	033320	500	95 억	143902	N	N	N	N
8	20230927	100412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	15	2	0.38	71841465	18375	19.12	3865	4000	3865	5140	2775	3960	3909.74	0.75	1121	4163	4061	4008	3906	3853	4035	3880	96	1180	500	2450	5	1	19114432	760	265.00	0.70	12	0.10	15.00	5687.00	6840	20230602	-41.89	3205	20221017	24.02	6840	-41.89	20230602	3865	2.85	20230927	6840	-41.89	20230602	3205	24.02	20221017	6.64	N	033320	500	95 억	143902	N	N	N	N
9	20230927	090419	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3875	-85	5	-2.15	31118755	8035	8.36	3865	4000	3865	5140	2775	3960	3872.90	0.75	-804	4163	4061	4008	3906	3853	4035	3880	96	1180	500	2450	5	1	19114432	741	258.33	0.68	12	0.04	15.00	5687.00	6840	20230602	-43.35	3205	20221017	20.90	6840	-43.35	20230602	3865	0.26	20230927	6840	-43.35	20230602	3205	20.90	20221017	6.64	N	033320	500	95 억	143902	N	N	N	N
10	20230926	160412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3960	-115	5	-2.82	378878095	94735	177.53	4070	4110	3955	5290	2855	4075	3999.74	0.75	1486	4178	4126	4083	4031	3988	4152	4057	96	1215	500	2520	5	1	19114432	757	264.00	0.70	12	0.50	15.00	5687.00	6840	20230602	-42.11	3205	20221017	23.56	6840	-42.11	20230602	3955	0.13	20230926	6840	-42.11	20230602	3205	23.56	20221017	6.76	N	033320	500	95 억	142416	N	N	N	N
11	20230926	150414	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3975	-100	5	-2.45	314005570	78366	146.85	4070	4110	3960	5290	2855	4075	4006.91	0.75	981	4178	4126	4083	4031	3988	4152	4057	96	1215	500	2520	5	1	19114432	760	265.00	0.70	12	0.41	15.00	5687.00	6840	20230602	-41.89	3205	20221017	24.02	6840	-41.89	20230602	3960	0.38	20230926	6840	-41.89	20230602	3205	24.02	20221017	6.76	N	033320	500	95 억	142416	N	N	N	N
12	20230926	140408	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3970	-105	5	-2.58	252457945	62870	117.82	4070	4110	3960	5290	2855	4075	4015.56	0.75	-322	4178	4126	4083	4031	3988	4152	4057	96	1215	500	2520	5	1	19114432	759	264.67	0.70	12	0.33	15.00	5687.00	6840	20230602	-41.96	3205	20221017	23.87	6840	-41.96	20230602	3960	0.25	20230926	6840	-41.96	20230602	3205	23.87	20221017	6.76	N	033320	500	95 억	142416	N	N	N	N
13	20230926	130410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4000	-75	5	-1.84	216842765	53910	101.03	4070	4110	3990	5290	2855	4075	4022.31	0.75	-1486	4178	4126	4083	4031	3988	4152	4057	96	1215	500	2520	5	1	19114432	765	266.67	0.70	12	0.28	15.00	5687.00	6840	20230602	-41.52	3205	20221017	24.80	6840	-41.52	20230602	3990	0.25	20230926	6840	-41.52	20230602	3205	24.80	20221017	6.76	N	033320	500	95 억	142416	N	N	N	N
14	20230926	120412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4005	-70	5	-1.72	138565140	34340	64.35	4070	4110	4005	5290	2855	4075	4035.09	0.75	-3982	4178	4126	4083	4031	3988	4152	4057	96	1215	500	2520	5	1	19114432	766	267.00	0.70	12	0.18	15.00	5687.00	6840	20230602	-41.45	3205	20221017	24.96	6840	-41.45	20230602	4005	0.00	20230926	6840	-41.45	20230602	3205	24.96	20221017	6.76	N	033320	500	95 억	142416	N	N	N	N
15	20230926	110412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4010	-65	5	-1.60	115558070	28605	53.60	4070	4110	4005	5290	2855	4075	4039.79	0.75	-2847	4178	4126	4083	4031	3988	4152	4057	96	1215	500	2520	5	1	19114432	766	267.33	0.71	12	0.15	15.00	5687.00	6840	20230602	-41.37	3205	20221017	25.12	6840	-41.37	20230602	4005	0.12	20230926	6840	-41.37	20230602	3205	25.12	20221017	6.76	N	033320	500	95 억	142416	N	N	N	N
16	20230926	100410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4040	-35	5	-0.86	68720160	16967	31.80	4070	4110	4020	5290	2855	4075	4050.22	0.75	-1778	4178	4126	4083	4031	3988	4152	4057	96	1215	500	2520	5	1	19114432	772	269.33	0.71	12	0.09	15.00	5687.00	6840	20230602	-40.94	3205	20221017	26.05	6840	-40.94	20230602	4020	0.50	20230926	6840	-40.94	20230602	3205	26.05	20221017	6.76	N	033320	500	95 억	142416	N	N	N	N
17	20230926	090410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4095	20	2	0.49	4880735	1198	2.25	4070	4100	4070	5290	2855	4075	4074.07	0.75	-131	4178	4126	4083	4031	3988	4152	4057	96	1215	500	2520	5	1	19114432	783	273.00	0.72	12	0.01	15.00	5687.00	6840	20230602	-40.13	3205	20221017	27.77	6840	-40.13	20230602	4040	1.36	20230925	6840	-40.13	20230602	3205	27.77	20221017	6.76	N	033320	500	95 억	142416	N	N	N	N
18	20230925	160410	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4075	-45	5	-1.09	214661345	52741	56.99	4050	4135	4040	5350	2885	4120	4069.69	0.69	10742	4306	4212	4136	4042	3966	4260	4090	96	1230	500	2550	5	1	19114432	779	271.67	0.72	12	0.28	15.00	5687.00	6840	20230602	-40.42	3205	20221017	27.15	6840	-40.42	20230602	4040	0.87	20230925	6840	-40.42	20230602	3205	27.15	20221017	6.80	N	033320	500	95 억	131674	N	N	N	N
19	20230925	150413	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4070	-50	5	-1.21	178696310	43906	47.44	4050	4135	4040	5350	2885	4120	4069.48	0.69	8767	4306	4212	4136	4042	3966	4260	4090	96	1230	500	2550	5	1	19114432	778	271.33	0.72	12	0.23	15.00	5687.00	6840	20230602	-40.50	3205	20221017	26.99	6840	-40.50	20230602	4040	0.74	20230925	6840	-40.50	20230602	3205	26.99	20221017	6.80	N	033320	500	95 억	131674	N	N	N	N
20	20230925	140406	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4075	-45	5	-1.09	98066680	24026	25.96	4050	4135	4050	5350	2885	4120	4080.99	0.69	2278	4306	4212	4136	4042	3966	4260	4090	96	1230	500	2550	5	1	19114432	779	271.67	0.72	12	0.13	15.00	5687.00	6840	20230602	-40.42	3205	20221017	27.15	6840	-40.42	20230602	4050	0.62	20230925	6840	-40.42	20230602	3205	27.15	20221017	6.80	N	033320	500	95 억	131674	N	N	N	N
21	20230925	130407	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4080	-40	5	-0.97	83238370	20391	22.03	4050	4135	4050	5350	2885	4120	4081.29	0.69	1543	4306	4212	4136	4042	3966	4260	4090	96	1230	500	2550	5	1	19114432	780	272.00	0.72	12	0.11	15.00	5687.00	6840	20230602	-40.35	3205	20221017	27.30	6840	-40.35	20230602	4050	0.74	20230925	6840	-40.35	20230602	3205	27.30	20221017	6.80	N	033320	500	95 억	131674	N	N	N	N
22	20230925	120412	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4095	-25	5	-0.61	69046315	16911	18.27	4050	4135	4050	5350	2885	4120	4081.95	0.69	712	4306	4212	4136	4042	3966	4260	4090	96	1230	500	2550	5	1	19114432	783	273.00	0.72	12	0.09	15.00	5687.00	6840	20230602	-40.13	3205	20221017	27.77	6840	-40.13	20230602	4050	1.11	20230925	6840	-40.13	20230602	3205	27.77	20221017	6.80	N	033320	500	95 억	131674	N	N	N	N
23	20230925	110407	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4070	-50	5	-1.21	60652945	14852	16.05	4050	4135	4050	5350	2885	4120	4082.73	0.69	266	4306	4212	4136	4042	3966	4260	4090	96	1230	500	2550	5	1	19114432	778	271.33	0.72	12	0.08	15.00	5687.00	6840	20230602	-40.50	3205	20221017	26.99	6840	-40.50	20230602	4050	0.49	20230925	6840	-40.50	20230602	3205	26.99	20221017	6.80	N	033320	500	95 억	131674	N	N	N	N
24	20230925	100409	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4095	-25	5	-0.61	41864190	10244	11.07	4050	4135	4050	5350	2885	4120	4085.23	0.69	1469	4306	4212	4136	4042	3966	4260	4090	96	1230	500	2550	5	1	19114432	783	273.00	0.72	12	0.05	15.00	5687.00	6840	20230602	-40.13	3205	20221017	27.77	6840	-40.13	20230602	4050	1.11	20230925	6840	-40.13	20230602	3205	27.77	20221017	6.80	N	033320	500	95 억	131674	N	N	N	N
25	20230925	090409	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4070	-50	5	-1.21	14141630	3482	3.76	4050	4100	4050	5350	2885	4120	4053.00	0.69	-212	4306	4212	4136	4042	3966	4260	4090	96	1230	500	2550	5	1	19114432	778	271.33	0.72	12	0.02	15.00	5687.00	6840	20230602	-40.50	3205	20221017	26.99	6840	-40.50	20230602	4050	0.49	20230925	6840	-40.50	20230602	3205	26.99	20221017	6.80	N	033320	500	95 억	131674	N	N	N	N
26	20230922	160421	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4120	-110	5	-2.60	354711505	85872	62.04	4060	4230	4060	5490	2965	4230	4130.78	0.65	6489	4416	4322	4276	4182	4136	4300	4160	96	1260	500	2620	5	1	19114432	788	274.67	0.72	12	0.45	15.00	5687.00	6840	20230602	-39.77	3205	20221017	28.55	6840	-39.77	20230602	4060	1.48	20230922	6840	-39.77	20230602	3205	28.55	20221017	6.90	N	033320	500	95 억	125195	N	N	N	N
27	20230922	150418	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4105	-125	5	-2.96	326618285	79046	57.11	4060	4230	4060	5490	2965	4230	4131.99	0.65	5864	4416	4322	4276	4182	4136	4300	4160	96	1260	500	2620	5	1	19114432	785	273.67	0.72	12	0.41	15.00	5687.00	6840	20230602	-39.99	3205	20221017	28.08	6840	-39.99	20230602	4060	1.11	20230922	6840	-39.99	20230602	3205	28.08	20221017	6.90	N	033320	500	95 억	125195	N	N	N	N
28	20230922	140419	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4125	-105	5	-2.48	264694240	64008	46.25	4060	4230	4060	5490	2965	4230	4135.32	0.65	5537	4416	4322	4276	4182	4136	4300	4160	96	1260	500	2620	5	1	19114432	788	275.00	0.73	12	0.33	15.00	5687.00	6840	20230602	-39.69	3205	20221017	28.71	6840	-39.69	20230602	4060	1.60	20230922	6840	-39.69	20230602	3205	28.71	20221017	6.90	N	033320	500	95 억	125195	N	N	N	N
29	20230922	130357	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4170	-60	5	-1.42	255032215	61671	44.56	4060	4230	4060	5490	2965	4230	4135.35	0.65	6467	4416	4322	4276	4182	4136	4300	4160	96	1260	500	2620	5	1	19114432	797	278.00	0.73	12	0.32	15.00	5687.00	6840	20230602	-39.04	3205	20221017	30.11	6840	-39.04	20230602	4060	2.71	20230922	6840	-39.04	20230602	3205	30.11	20221017	6.90	N	033320	500	95 억	125195	N	N	N	N
30	20230922	120354	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4140	-90	5	-2.13	244841345	59207	42.78	4060	4230	4060	5490	2965	4230	4135.33	0.65	7529	4416	4322	4276	4182	4136	4300	4160	96	1260	500	2620	5	1	19114432	791	276.00	0.73	12	0.31	15.00	5687.00	6840	20230602	-39.47	3205	20221017	29.17	6840	-39.47	20230602	4060	1.97	20230922	6840	-39.47	20230602	3205	29.17	20221017	6.90	N	033320	500	95 억	125195	N	N	N	N
31	20230922	110354	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4155	-75	5	-1.77	199210210	48188	34.82	4060	4230	4060	5490	2965	4230	4134.00	0.65	3900	4416	4322	4276	4182	4136	4300	4160	96	1260	500	2620	5	1	19114432	794	277.00	0.73	12	0.25	15.00	5687.00	6840	20230602	-39.25	3205	20221017	29.64	6840	-39.25	20230602	4060	2.34	20230922	6840	-39.25	20230602	3205	29.64	20221017	6.90	N	033320	500	95 억	125195	N	N	N	N
32	20230922	100354	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4130	-100	5	-2.36	177854865	43020	31.08	4060	4230	4060	5490	2965	4230	4134.21	0.65	2921	4416	4322	4276	4182	4136	4300	4160	96	1260	500	2620	5	1	19114432	789	275.33	0.73	12	0.23	15.00	5687.00	6840	20230602	-39.62	3205	20221017	28.86	6840	-39.62	20230602	4060	1.72	20230922	6840	-39.62	20230602	3205	28.86	20221017	6.90	N	033320	500	95 억	125195	N	N	N	N
33	20230922	090350	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4135	-95	5	-2.25	63126835	15447	11.16	4060	4230	4060	5490	2965	4230	4086.58	0.65	1707	4416	4322	4276	4182	4136	4300	4160	96	1260	500	2620	5	1	19114432	790	275.67	0.73	12	0.08	15.00	5687.00	6840	20230602	-39.55	3205	20221017	29.02	6840	-39.55	20230602	4060	1.85	20230922	6840	-39.55	20230602	3205	29.02	20221017	6.90	N	033320	500	95 억	125195	N	N	N	N
34	20230921	160356	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4230	-170	5	-3.86	581264225	135787	261.56	4340	4370	4230	5720	3080	4400	4280.80	0.63	4812	4550	4475	4425	4350	4300	4450	4325	96	1320	500	2720	5	1	19114432	809	282.00	0.74	12	0.71	15.00	5687.00	6840	20230602	-38.16	3205	20221017	31.98	6840	-38.16	20230602	4130	2.42	20230427	6840	-38.16	20230602	3205	31.98	20221017	6.91	N	033320	500	95 억	120064	N	N	N	N
35	20230921	150350	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4230	-170	5	-3.86	536017520	125102	240.97	4340	4370	4230	5720	3080	4400	4284.64	0.63	3261	4550	4475	4425	4350	4300	4450	4325	96	1320	500	2720	5	1	19114432	809	282.00	0.74	12	0.65	15.00	5687.00	6840	20230602	-38.16	3205	20221017	31.98	6840	-38.16	20230602	4130	2.42	20230427	6840	-38.16	20230602	3205	31.98	20221017	6.91	N	033320	500	95 억	120064	N	N	N	N
36	20230921	140352	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4245	-155	5	-3.52	483576830	112761	217.20	4340	4370	4245	5720	3080	4400	4288.51	0.63	3563	4550	4475	4425	4350	4300	4450	4325	96	1320	500	2720	5	1	19114432	811	283.00	0.75	12	0.59	15.00	5687.00	6840	20230602	-37.94	3205	20221017	32.45	6840	-37.94	20230602	4130	2.78	20230427	6840	-37.94	20230602	3205	32.45	20221017	6.91	N	033320	500	95 억	120064	N	N	N	N
37	20230921	130349	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4260	-140	5	-3.18	418913590	97589	187.98	4340	4370	4260	5720	3080	4400	4292.63	0.63	5142	4550	4475	4425	4350	4300	4450	4325	96	1320	500	2720	5	1	19114432	814	284.00	0.75	12	0.51	15.00	5687.00	6840	20230602	-37.72	3205	20221017	32.92	6840	-37.72	20230602	4130	3.15	20230427	6840	-37.72	20230602	3205	32.92	20221017	6.91	N	033320	500	95 억	120064	N	N	N	N
38	20230921	120348	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4270	-130	5	-2.95	331983895	77203	148.71	4340	4370	4265	5720	3080	4400	4300.14	0.63	2304	4550	4475	4425	4350	4300	4450	4325	96	1320	500	2720	5	1	19114432	816	284.67	0.75	12	0.40	15.00	5687.00	6840	20230602	-37.57	3205	20221017	33.23	6840	-37.57	20230602	4130	3.39	20230427	6840	-37.57	20230602	3205	33.23	20221017	6.91	N	033320	500	95 억	120064	N	N	N	N
39	20230921	110356	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4285	-115	5	-2.61	298104610	69282	133.45	4340	4370	4265	5720	3080	4400	4302.77	0.63	2595	4550	4475	4425	4350	4300	4450	4325	96	1320	500	2720	5	1	19114432	819	285.67	0.75	12	0.36	15.00	5687.00	6840	20230602	-37.35	3205	20221017	33.70	6840	-37.35	20230602	4130	3.75	20230427	6840	-37.35	20230602	3205	33.70	20221017	6.91	N	033320	500	95 억	120064	N	N	N	N
40	20230921	100350	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4295	-105	5	-2.39	188415260	43705	84.19	4340	4370	4290	5720	3080	4400	4311.07	0.63	8478	4550	4475	4425	4350	4300	4450	4325	96	1320	500	2720	5	1	19114432	821	286.33	0.76	12	0.23	15.00	5687.00	6840	20230602	-37.21	3205	20221017	34.01	6840	-37.21	20230602	4130	4.00	20230427	6840	-37.21	20230602	3205	34.01	20221017	6.91	N	033320	500	95 억	120064	N	N	N	N
41	20230921	090354	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4350	-50	5	-1.14	26365375	6070	11.69	4340	4370	4340	5720	3080	4400	4343.55	0.63	294	4550	4475	4425	4350	4300	4450	4325	96	1320	500	2720	5	1	19114432	831	290.00	0.76	12	0.03	15.00	5687.00	6840	20230602	-36.40	3205	20221017	35.73	6840	-36.40	20230602	4130	5.33	20230427	6840	-36.40	20230602	3205	35.73	20221017	6.91	N	033320	500	95 억	120064	N	N	N	N
42	20230920	160355	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4400	-25	5	-0.56	221448630	50285	73.15	4405	4500	4375	5750	3100	4425	4403.86	0.65	-2082	4651	4537	4476	4362	4301	4507	4332	96	1325	500	2740	5	1	19114432	841	293.33	0.77	12	0.26	15.00	5687.00	6840	20230602	-35.67	3205	20221017	37.29	6840	-35.67	20230602	4130	6.54	20230427	6840	-35.67	20230602	3205	37.29	20221017	6.91	N	033320	500	95 억	124543	N	N	N	N
43	20230920	150345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4405	-20	5	-0.45	170060025	38569	56.11	4405	4500	4390	5750	3100	4425	4409.23	0.65	-4957	4651	4537	4476	4362	4301	4507	4332	96	1325	500	2740	5	1	19114432	842	293.67	0.77	12	0.20	15.00	5687.00	6840	20230602	-35.60	3205	20221017	37.44	6840	-35.60	20230602	4130	6.66	20230427	6840	-35.60	20230602	3205	37.44	20221017	6.91	N	033320	500	95 억	124543	N	N	N	N
44	20230920	140349	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4415	-10	5	-0.23	105316750	23849	34.69	4405	4500	4395	5750	3100	4425	4415.97	0.65	-4239	4651	4537	4476	4362	4301	4507	4332	96	1325	500	2740	5	1	19114432	844	294.33	0.78	12	0.12	15.00	5687.00	6840	20230602	-35.45	3205	20221017	37.75	6840	-35.45	20230602	4130	6.90	20230427	6840	-35.45	20230602	3205	37.75	20221017	6.91	N	033320	500	95 억	124543	N	N	N	N
45	20230920	130348	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4415	-10	5	-0.23	93984860	21276	30.95	4405	4500	4395	5750	3100	4425	4417.40	0.65	-4161	4651	4537	4476	4362	4301	4507	4332	96	1325	500	2740	5	1	19114432	844	294.33	0.78	12	0.11	15.00	5687.00	6840	20230602	-35.45	3205	20221017	37.75	6840	-35.45	20230602	4130	6.90	20230427	6840	-35.45	20230602	3205	37.75	20221017	6.91	N	033320	500	95 억	124543	N	N	N	N
46	20230920	120347	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4410	-15	5	-0.34	87828360	19882	28.92	4405	4500	4395	5750	3100	4425	4417.47	0.65	-4150	4651	4537	4476	4362	4301	4507	4332	96	1325	500	2740	5	1	19114432	843	294.00	0.78	12	0.10	15.00	5687.00	6840	20230602	-35.53	3205	20221017	37.60	6840	-35.53	20230602	4130	6.78	20230427	6840	-35.53	20230602	3205	37.60	20221017	6.91	N	033320	500	95 억	124543	N	N	N	N
47	20230920	110350	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4405	-20	5	-0.45	67300405	15220	22.14	4405	4500	4405	5750	3100	4425	4421.84	0.65	-1248	4651	4537	4476	4362	4301	4507	4332	96	1325	500	2740	5	1	19114432	842	293.67	0.77	12	0.08	15.00	5687.00	6840	20230602	-35.60	3205	20221017	37.44	6840	-35.60	20230602	4130	6.66	20230427	6840	-35.60	20230602	3205	37.44	20221017	6.91	N	033320	500	95 억	124543	N	N	N	N
48	20230920	100341	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4425	0	3	0.00	26351625	5945	8.65	4405	4500	4405	5750	3100	4425	4432.59	0.65	-873	4651	4537	4476	4362	4301	4507	4332	96	1325	500	2740	5	1	19114432	846	295.00	0.78	12	0.03	15.00	5687.00	6840	20230602	-35.31	3205	20221017	38.07	6840	-35.31	20230602	4130	7.14	20230427	6840	-35.31	20230602	3205	38.07	20221017	6.91	N	033320	500	95 억	124543	N	N	N	N
49	20230920	090348	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4435	10	2	0.23	2971765	668	0.97	4405	4490	4405	5750	3100	4425	4449.48	0.65	-65	4651	4537	4476	4362	4301	4507	4332	96	1325	500	2740	5	1	19114432	848	295.67	0.78	12	0.00	15.00	5687.00	6840	20230602	-35.16	3205	20221017	38.38	6840	-35.16	20230602	4130	7.38	20230427	6840	-35.16	20230602	3205	38.38	20221017	6.91	N	033320	500	95 억	124543	N	N	N	N
50	20230919	160345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4425	-110	5	-2.43	306582430	68430	225.82	4590	4590	4415	5890	3175	4535	4480.23	0.74	-16030	4618	4576	4553	4511	4488	4565	4500	96	1355	500	2810	5	1	19114432	846	295.00	0.78	12	0.36	15.00	5687.00	6840	20230602	-35.31	3205	20221017	38.07	6840	-35.31	20230602	4130	7.14	20230427	6840	-35.31	20230602	3205	38.07	20221017	6.94	N	033320	500	95 억	140890	N	N	N	N
51	20230919	150344	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4440	-95	5	-2.09	264505675	58928	194.46	4590	4590	4415	5890	3175	4535	4488.62	0.74	-15867	4618	4576	4553	4511	4488	4565	4500	96	1355	500	2810	5	1	19114432	849	296.00	0.78	12	0.31	15.00	5687.00	6840	20230602	-35.09	3205	20221017	38.53	6840	-35.09	20230602	4130	7.51	20230427	6840	-35.09	20230602	3205	38.53	20221017	6.94	N	033320	500	95 억	140890	N	N	N	N
52	20230919	140342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4430	-105	5	-2.32	249465975	55538	183.28	4590	4590	4415	5890	3175	4535	4491.81	0.74	-15616	4618	4576	4553	4511	4488	4565	4500	96	1355	500	2810	5	1	19114432	847	295.33	0.78	12	0.29	15.00	5687.00	6840	20230602	-35.23	3205	20221017	38.22	6840	-35.23	20230602	4130	7.26	20230427	6840	-35.23	20230602	3205	38.22	20221017	6.94	N	033320	500	95 억	140890	N	N	N	N
53	20230919	130340	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4460	-75	5	-1.65	222936115	49549	163.51	4590	4590	4435	5890	3175	4535	4499.31	0.74	-15525	4618	4576	4553	4511	4488	4565	4500	96	1355	500	2810	5	1	19114432	853	297.33	0.78	12	0.26	15.00	5687.00	6840	20230602	-34.80	3205	20221017	39.16	6840	-34.80	20230602	4130	7.99	20230427	6840	-34.80	20230602	3205	39.16	20221017	6.94	N	033320	500	95 억	140890	N	N	N	N
54	20230919	120350	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4470	-65	5	-1.43	172841415	38303	126.40	4590	4590	4465	5890	3175	4535	4512.48	0.74	-13545	4618	4576	4553	4511	4488	4565	4500	96	1355	500	2810	5	1	19114432	854	298.00	0.79	12	0.20	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	6.94	N	033320	500	95 억	140890	N	N	N	N
55	20230919	110351	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4510	-25	5	-0.55	113831360	25171	83.06	4590	4590	4505	5890	3175	4535	4522.32	0.74	-5220	4618	4576	4553	4511	4488	4565	4500	96	1355	500	2810	5	1	19114432	862	300.67	0.79	12	0.13	15.00	5687.00	6840	20230602	-34.06	3205	20221017	40.72	6840	-34.06	20230602	4130	9.20	20230427	6840	-34.06	20230602	3205	40.72	20221017	6.94	N	033320	500	95 억	140890	N	N	N	N
56	20230919	100346	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4530	-5	5	-0.11	62671085	13834	45.65	4590	4590	4510	5890	3175	4535	4530.22	0.74	-4446	4618	4576	4553	4511	4488	4565	4500	96	1355	500	2810	5	1	19114432	866	302.00	0.80	12	0.07	15.00	5687.00	6840	20230602	-33.77	3205	20221017	41.34	6840	-33.77	20230602	4130	9.69	20230427	6840	-33.77	20230602	3205	41.34	20221017	6.94	N	033320	500	95 억	140890	N	N	N	N
57	20230919	090345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4535	0	3	0.00	14858710	3257	10.75	4590	4590	4535	5890	3175	4535	4562.08	0.74	-939	4618	4576	4553	4511	4488	4565	4500	96	1355	500	2810	5	1	19114432	867	302.33	0.80	12	0.02	15.00	5687.00	6840	20230602	-33.70	3205	20221017	41.50	6840	-33.70	20230602	4130	9.81	20230427	6840	-33.70	20230602	3205	41.50	20221017	6.94	N	033320	500	95 억	140890	N	N	N	N
58	20230918	160348	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4535	-40	5	-0.87	134977395	29648	64.09	4550	4595	4530	5940	3205	4575	4552.99	0.76	-4890	4641	4607	4541	4507	4441	4625	4525	96	1365	500	2830	5	1	19114432	867	302.33	0.80	12	0.16	15.00	5687.00	6840	20230602	-33.70	3205	20221017	41.50	6840	-33.70	20230602	4130	9.81	20230427	6840	-33.70	20230602	3205	41.50	20221017	6.95	N	033320	500	95 억	145646	N	N	N	N
59	20230918	150343	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4550	-25	5	-0.55	125110815	27473	59.39	4550	4595	4530	5940	3205	4575	4553.92	0.76	-5489	4641	4607	4541	4507	4441	4625	4525	96	1365	500	2830	5	1	19114432	870	303.33	0.80	12	0.14	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	6.95	N	033320	500	95 억	145646	N	N	N	N
60	20230918	140352	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4555	-20	5	-0.44	95412540	20936	45.26	4550	4595	4530	5940	3205	4575	4557.30	0.76	-5558	4641	4607	4541	4507	4441	4625	4525	96	1365	500	2830	5	1	19114432	871	303.67	0.80	12	0.11	15.00	5687.00	6840	20230602	-33.41	3205	20221017	42.12	6840	-33.41	20230602	4130	10.29	20230427	6840	-33.41	20230602	3205	42.12	20221017	6.95	N	033320	500	95 억	145646	N	N	N	N
61	20230918	130345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4550	-25	5	-0.55	68914805	15115	32.68	4550	4595	4530	5940	3205	4575	4559.31	0.76	-5554	4641	4607	4541	4507	4441	4625	4525	96	1365	500	2830	5	1	19114432	870	303.33	0.80	12	0.08	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	6.95	N	033320	500	95 억	145646	N	N	N	N
62	20230918	120346	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4570	-5	5	-0.11	62566930	13723	29.67	4550	4595	4530	5940	3205	4575	4559.22	0.76	-4763	4641	4607	4541	4507	4441	4625	4525	96	1365	500	2830	5	1	19114432	874	304.67	0.80	12	0.07	15.00	5687.00	6840	20230602	-33.19	3205	20221017	42.59	6840	-33.19	20230602	4130	10.65	20230427	6840	-33.19	20230602	3205	42.59	20221017	6.95	N	033320	500	95 억	145646	N	N	N	N
63	20230918	110347	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4550	-25	5	-0.55	53681975	11778	25.46	4550	4595	4530	5940	3205	4575	4557.74	0.76	-4175	4641	4607	4541	4507	4441	4625	4525	96	1365	500	2830	5	1	19114432	870	303.33	0.80	12	0.06	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	6.95	N	033320	500	95 억	145646	N	N	N	N
64	20230918	100342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4560	-15	5	-0.33	34350225	7532	16.28	4550	4595	4530	5940	3205	4575	4560.48	0.76	-2207	4641	4607	4541	4507	4441	4625	4525	96	1365	500	2830	5	1	19114432	872	304.00	0.80	12	0.04	15.00	5687.00	6840	20230602	-33.33	3205	20221017	42.28	6840	-33.33	20230602	4130	10.41	20230427	6840	-33.33	20230602	3205	42.28	20221017	6.95	N	033320	500	95 억	145646	N	N	N	N
65	20230918	090339	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4575	0	3	0.00	2754890	605	1.31	4550	4575	4530	5940	3205	4575	4551.60	0.76	-394	4641	4607	4541	4507	4441	4625	4525	96	1365	500	2830	5	1	19114432	874	305.00	0.80	12	0.00	15.00	5687.00	6840	20230602	-33.11	3205	20221017	42.75	6840	-33.11	20230602	4130	10.77	20230427	6840	-33.11	20230602	3205	42.75	20221017	6.95	N	033320	500	95 억	145646	N	N	N	N
66	20230915	160345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4575	105	2	2.35	203429360	44804	89.78	4475	4575	4475	5810	3130	4470	4540.34	0.71	9935	4570	4520	4470	4420	4370	4545	4445	96	1340	500	2770	5	1	19114432	874	305.00	0.80	12	0.23	15.00	5687.00	6840	20230602	-33.11	3205	20221017	42.75	6840	-33.11	20230602	4130	10.77	20230427	6840	-33.11	20230602	3205	42.75	20221017	6.97	N	033320	500	95 억	135711	N	N	N	N
67	20230915	150344	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4540	70	2	1.57	180895110	39856	79.87	4475	4575	4475	5810	3130	4470	4538.72	0.71	9544	4570	4520	4470	4420	4370	4545	4445	96	1340	500	2770	5	1	19114432	868	302.67	0.80	12	0.21	15.00	5687.00	6840	20230602	-33.63	3205	20221017	41.65	6840	-33.63	20230602	4130	9.93	20230427	6840	-33.63	20230602	3205	41.65	20221017	6.97	N	033320	500	95 억	135711	N	N	N	N
68	20230915	140342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4570	100	2	2.24	148750010	32776	65.68	4475	4575	4475	5810	3130	4470	4538.38	0.71	7166	4570	4520	4470	4420	4370	4545	4445	96	1340	500	2770	5	1	19114432	874	304.67	0.80	12	0.17	15.00	5687.00	6840	20230602	-33.19	3205	20221017	42.59	6840	-33.19	20230602	4130	10.65	20230427	6840	-33.19	20230602	3205	42.59	20221017	6.97	N	033320	500	95 억	135711	N	N	N	N
69	20230915	130341	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4555	85	2	1.90	100014170	22091	44.27	4475	4575	4475	5810	3130	4470	4527.37	0.71	6920	4570	4520	4470	4420	4370	4545	4445	96	1340	500	2770	5	1	19114432	871	303.67	0.80	12	0.12	15.00	5687.00	6840	20230602	-33.41	3205	20221017	42.12	6840	-33.41	20230602	4130	10.29	20230427	6840	-33.41	20230602	3205	42.12	20221017	6.97	N	033320	500	95 억	135711	N	N	N	N
70	20230915	120345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4535	65	2	1.45	74761000	16542	33.15	4475	4550	4475	5810	3130	4470	4519.47	0.71	4206	4570	4520	4470	4420	4370	4545	4445	96	1340	500	2770	5	1	19114432	867	302.33	0.80	12	0.09	15.00	5687.00	6840	20230602	-33.70	3205	20221017	41.50	6840	-33.70	20230602	4130	9.81	20230427	6840	-33.70	20230602	3205	41.50	20221017	6.97	N	033320	500	95 억	135711	N	N	N	N
71	20230915	110345	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4525	55	2	1.23	62781825	13897	27.85	4475	4550	4475	5810	3130	4470	4517.65	0.71	2924	4570	4520	4470	4420	4370	4545	4445	96	1340	500	2770	5	1	19114432	865	301.67	0.80	12	0.07	15.00	5687.00	6840	20230602	-33.85	3205	20221017	41.19	6840	-33.85	20230602	4130	9.56	20230427	6840	-33.85	20230602	3205	41.19	20221017	6.97	N	033320	500	95 억	135711	N	N	N	N
72	20230915	100346	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4525	55	2	1.23	37760400	8375	16.78	4475	4535	4475	5810	3130	4470	4508.70	0.71	2422	4570	4520	4470	4420	4370	4545	4445	96	1340	500	2770	5	1	19114432	865	301.67	0.80	12	0.04	15.00	5687.00	6840	20230602	-33.85	3205	20221017	41.19	6840	-33.85	20230602	4130	9.56	20230427	6840	-33.85	20230602	3205	41.19	20221017	6.97	N	033320	500	95 억	135711	N	N	N	N
73	20230915	090339	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4495	25	2	0.56	407445	91	0.18	4475	4495	4475	5810	3130	4470	4477.42	0.71	-2	4570	4520	4470	4420	4370	4545	4445	96	1340	500	2770	5	1	19114432	859	299.67	0.79	12	0.00	15.00	5687.00	6840	20230602	-34.28	3205	20221017	40.25	6840	-34.28	20230602	4130	8.84	20230427	6840	-34.28	20230602	3205	40.25	20221017	6.97	N	033320	500	95 억	135711	N	N	N	N
74	20230914	160343	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4470	20	2	0.45	218920315	49010	69.56	4420	4520	4420	5780	3115	4450	4466.83	0.66	9936	4603	4526	4483	4406	4363	4505	4385	96	1330	500	2750	5	1	19114432	854	298.00	0.79	12	0.26	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	6.93	N	033320	500	95 억	125770	N	N	N	N
75	20230914	150338	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4475	25	2	0.56	204586260	45806	65.01	4420	4520	4420	5780	3115	4450	4466.36	0.66	9212	4603	4526	4483	4406	4363	4505	4385	96	1330	500	2750	5	1	19114432	855	298.33	0.79	12	0.24	15.00	5687.00	6840	20230602	-34.58	3205	20221017	39.63	6840	-34.58	20230602	4130	8.35	20230427	6840	-34.58	20230602	3205	39.63	20221017	6.93	N	033320	500	95 억	125770	N	N	N	N
76	20230914	140338	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4455	5	2	0.11	156142490	34946	49.60	4420	4520	4420	5780	3115	4450	4468.11	0.66	3887	4603	4526	4483	4406	4363	4505	4385	96	1330	500	2750	5	1	19114432	852	297.00	0.78	12	0.18	15.00	5687.00	6840	20230602	-34.87	3205	20221017	39.00	6840	-34.87	20230602	4130	7.87	20230427	6840	-34.87	20230602	3205	39.00	20221017	6.93	N	033320	500	95 억	125770	N	N	N	N
77	20230914	130336	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4475	25	2	0.56	116553580	26070	37.00	4420	4520	4420	5780	3115	4450	4470.79	0.66	1640	4603	4526	4483	4406	4363	4505	4385	96	1330	500	2750	5	1	19114432	855	298.33	0.79	12	0.14	15.00	5687.00	6840	20230602	-34.58	3205	20221017	39.63	6840	-34.58	20230602	4130	8.35	20230427	6840	-34.58	20230602	3205	39.63	20221017	6.93	N	033320	500	95 억	125770	N	N	N	N
78	20230914	120343	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4470	20	2	0.45	106419290	23805	33.79	4420	4520	4420	5780	3115	4450	4470.46	0.66	1508	4603	4526	4483	4406	4363	4505	4385	96	1330	500	2750	5	1	19114432	854	298.00	0.79	12	0.12	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	6.93	N	033320	500	95 억	125770	N	N	N	N
79	20230914	110338	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4470	20	2	0.45	101786960	22770	32.32	4420	4520	4420	5780	3115	4450	4470.22	0.66	1202	4603	4526	4483	4406	4363	4505	4385	96	1330	500	2750	5	1	19114432	854	298.00	0.79	12	0.12	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	6.93	N	033320	500	95 억	125770	N	N	N	N
80	20230914	100334	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4490	40	2	0.90	85776865	19187	27.23	4420	4520	4420	5780	3115	4450	4470.57	0.66	1705	4603	4526	4483	4406	4363	4505	4385	96	1330	500	2750	5	1	19114432	858	299.33	0.79	12	0.10	15.00	5687.00	6840	20230602	-34.36	3205	20221017	40.09	6840	-34.36	20230602	4130	8.72	20230427	6840	-34.36	20230602	3205	40.09	20221017	6.93	N	033320	500	95 억	125770	N	N	N	N
81	20230914	090340	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4470	20	2	0.45	13696775	3092	4.39	4420	4495	4420	5780	3115	4450	4429.74	0.66	-26	4603	4526	4483	4406	4363	4505	4385	96	1330	500	2750	5	1	19114432	854	298.00	0.79	12	0.02	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	6.93	N	033320	500	95 억	125770	N	N	N	N
82	20230913	160342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4450	-100	5	-2.20	306428765	68326	96.65	4505	4560	4440	5910	3185	4550	4484.83	0.68	-4749	4683	4616	4583	4516	4483	4600	4500	96	1360	500	2820	5	1	19114432	851	296.67	0.78	12	0.36	15.00	5687.00	6840	20230602	-34.94	3205	20221017	38.85	6840	-34.94	20230602	4130	7.75	20230427	6840	-34.94	20230602	3205	38.85	20221017	6.96	N	033320	500	95 억	130094	N	N	N	N
83	20230913	150337	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4460	-90	5	-1.98	287572110	64094	90.66	4505	4560	4440	5910	3185	4550	4486.71	0.68	-4751	4683	4616	4583	4516	4483	4600	4500	96	1360	500	2820	5	1	19114432	853	297.33	0.78	12	0.34	15.00	5687.00	6840	20230602	-34.80	3205	20221017	39.16	6840	-34.80	20230602	4130	7.99	20230427	6840	-34.80	20230602	3205	39.16	20221017	6.96	N	033320	500	95 억	130094	N	N	N	N
84	20230913	140341	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4480	-70	5	-1.54	244130925	54347	76.87	4505	4560	4440	5910	3185	4550	4492.07	0.68	-4524	4683	4616	4583	4516	4483	4600	4500	96	1360	500	2820	5	1	19114432	856	298.67	0.79	12	0.28	15.00	5687.00	6840	20230602	-34.50	3205	20221017	39.78	6840	-34.50	20230602	4130	8.47	20230427	6840	-34.50	20230602	3205	39.78	20221017	6.96	N	033320	500	95 억	130094	N	N	N	N
85	20230913	130332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4455	-95	5	-2.09	237222345	52801	74.69	4505	4560	4440	5910	3185	4550	4492.75	0.68	-5540	4683	4616	4583	4516	4483	4600	4500	96	1360	500	2820	5	1	19114432	852	297.00	0.78	12	0.28	15.00	5687.00	6840	20230602	-34.87	3205	20221017	39.00	6840	-34.87	20230602	4130	7.87	20230427	6840	-34.87	20230602	3205	39.00	20221017	6.96	N	033320	500	95 억	130094	N	N	N	N
86	20230913	120342	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4460	-90	5	-1.98	211765055	47097	66.62	4505	4560	4440	5910	3185	4550	4496.35	0.68	-5755	4683	4616	4583	4516	4483	4600	4500	96	1360	500	2820	5	1	19114432	853	297.33	0.78	12	0.25	15.00	5687.00	6840	20230602	-34.80	3205	20221017	39.16	6840	-34.80	20230602	4130	7.99	20230427	6840	-34.80	20230602	3205	39.16	20221017	6.96	N	033320	500	95 억	130094	N	N	N	N
87	20230913	110337	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4475	-75	5	-1.65	155488230	34497	48.80	4505	4560	4465	5910	3185	4550	4507.28	0.68	-5723	4683	4616	4583	4516	4483	4600	4500	96	1360	500	2820	5	1	19114432	855	298.33	0.79	12	0.18	15.00	5687.00	6840	20230602	-34.58	3205	20221017	39.63	6840	-34.58	20230602	4130	8.35	20230427	6840	-34.58	20230602	3205	39.63	20221017	6.96	N	033320	500	95 억	130094	N	N	N	N
88	20230913	100336	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4530	-20	5	-0.44	48616955	10750	15.21	4505	4560	4505	5910	3185	4550	4522.48	0.68	593	4683	4616	4583	4516	4483	4600	4500	96	1360	500	2820	5	1	19114432	866	302.00	0.80	12	0.06	15.00	5687.00	6840	20230602	-33.77	3205	20221017	41.34	6840	-33.77	20230602	4130	9.69	20230427	6840	-33.77	20230602	3205	41.34	20221017	6.96	N	033320	500	95 억	130094	N	N	N	N
89	20230913	090333	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4545	-5	5	-0.11	4381235	968	1.37	4505	4545	4505	5910	3185	4550	4525.82	0.68	187	4683	4616	4583	4516	4483	4600	4500	96	1360	500	2820	5	1	19114432	869	303.00	0.80	12	0.01	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	6.96	N	033320	500	95 억	130094	N	N	N	N
90	20230912	160331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4550	-50	5	-1.09	314669045	68586	113.88	4585	4650	4550	5980	3220	4600	4587.95	0.78	-18904	4676	4637	4571	4532	4466	4657	4552	96	1380	500	2850	5	1	19114432	870	303.33	0.80	12	0.36	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	7.01	N	033320	500	95 억	148994	N	N	N	N
91	20230912	150337	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4575	-25	5	-0.54	270638240	58932	97.85	4585	4650	4560	5980	3220	4600	4592.38	0.78	-15384	4676	4637	4571	4532	4466	4657	4552	96	1380	500	2850	5	1	19114432	874	305.00	0.80	12	0.31	15.00	5687.00	6840	20230602	-33.11	3205	20221017	42.75	6840	-33.11	20230602	4130	10.77	20230427	6840	-33.11	20230602	3205	42.75	20221017	7.01	N	033320	500	95 억	148994	N	N	N	N
92	20230912	140336	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4565	-35	5	-0.76	231822885	50436	83.74	4585	4650	4565	5980	3220	4600	4596.38	0.78	-12330	4676	4637	4571	4532	4466	4657	4552	96	1380	500	2850	5	1	19114432	873	304.33	0.80	12	0.26	15.00	5687.00	6840	20230602	-33.26	3205	20221017	42.43	6840	-33.26	20230602	4130	10.53	20230427	6840	-33.26	20230602	3205	42.43	20221017	7.01	N	033320	500	95 억	148994	N	N	N	N
93	20230912	130333	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4595	-5	5	-0.11	160598075	34865	57.89	4585	4650	4580	5980	3220	4600	4606.28	0.78	232	4676	4637	4571	4532	4466	4657	4552	96	1380	500	2850	5	1	19114432	878	306.33	0.81	12	0.18	15.00	5687.00	6840	20230602	-32.82	3205	20221017	43.37	6840	-32.82	20230602	4130	11.26	20230427	6840	-32.82	20230602	3205	43.37	20221017	7.01	N	033320	500	95 억	148994	N	N	N	N
94	20230912	120327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4585	-15	5	-0.33	140496830	30482	50.61	4585	4650	4580	5980	3220	4600	4609.17	0.78	1948	4676	4637	4571	4532	4466	4657	4552	96	1380	500	2850	5	1	19114432	876	305.67	0.81	12	0.16	15.00	5687.00	6840	20230602	-32.97	3205	20221017	43.06	6840	-32.97	20230602	4130	11.02	20230427	6840	-32.97	20230602	3205	43.06	20221017	7.01	N	033320	500	95 억	148994	N	N	N	N
95	20230912	110332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4590	-10	5	-0.22	120242760	26070	43.28	4585	4650	4580	5980	3220	4600	4612.30	0.78	4931	4676	4637	4571	4532	4466	4657	4552	96	1380	500	2850	5	1	19114432	877	306.00	0.81	12	0.14	15.00	5687.00	6840	20230602	-32.89	3205	20221017	43.21	6840	-32.89	20230602	4130	11.14	20230427	6840	-32.89	20230602	3205	43.21	20221017	7.01	N	033320	500	95 억	148994	N	N	N	N
96	20230912	100332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4620	20	2	0.43	86295805	18691	31.03	4585	4650	4580	5980	3220	4600	4616.97	0.78	5654	4676	4637	4571	4532	4466	4657	4552	96	1380	500	2850	5	1	19114432	883	308.00	0.81	12	0.10	15.00	5687.00	6840	20230602	-32.46	3205	20221017	44.15	6840	-32.46	20230602	4130	11.86	20230427	6840	-32.46	20230602	3205	44.15	20221017	7.01	N	033320	500	95 억	148994	N	N	N	N
97	20230912	090336	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4620	20	2	0.43	2186935	476	0.79	4585	4650	4580	5980	3220	4600	4594.40	0.78	-119	4676	4637	4571	4532	4466	4657	4552	96	1380	500	2850	5	1	19114432	883	308.00	0.81	12	0.00	15.00	5687.00	6840	20230602	-32.46	3205	20221017	44.15	6840	-32.46	20230602	4130	11.86	20230427	6840	-32.46	20230602	3205	44.15	20221017	7.01	N	033320	500	95 억	148994	N	N	N	N
98	20230911	160328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4600	35	2	0.77	273645450	59912	107.52	4565	4610	4505	5930	3200	4565	4566.72	0.75	5427	4698	4631	4533	4466	4368	4665	4500	96	1365	500	2830	5	1	19114432	879	306.67	0.81	12	0.31	15.00	5687.00	6840	20230602	-32.75	3205	20221017	43.53	6840	-32.75	20230602	4130	11.38	20230427	6840	-32.75	20230602	3205	43.53	20221017	7.00	N	033320	500	95 억	143567	N	N	N	N
99	20230911	150335	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4590	25	2	0.55	254119925	55667	99.90	4565	4610	4505	5930	3200	4565	4565.00	0.75	5351	4698	4631	4533	4466	4368	4665	4500	96	1365	500	2830	5	1	19114432	877	306.00	0.81	12	0.29	15.00	5687.00	6840	20230602	-32.89	3205	20221017	43.21	6840	-32.89	20230602	4130	11.14	20230427	6840	-32.89	20230602	3205	43.21	20221017	7.00	N	033320	500	95 억	143567	N	N	N	N
100	20230911	140338	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4580	15	2	0.33	192402530	42212	75.76	4565	4600	4505	5930	3200	4565	4558.01	0.75	7650	4698	4631	4533	4466	4368	4665	4500	96	1365	500	2830	5	1	19114432	875	305.33	0.81	12	0.22	15.00	5687.00	6840	20230602	-33.04	3205	20221017	42.90	6840	-33.04	20230602	4130	10.90	20230427	6840	-33.04	20230602	3205	42.90	20221017	7.00	N	033320	500	95 억	143567	N	N	N	N
101	20230911	130330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4580	15	2	0.33	164288265	36077	64.75	4565	4590	4505	5930	3200	4565	4553.82	0.75	7932	4698	4631	4533	4466	4368	4665	4500	96	1365	500	2830	5	1	19114432	875	305.33	0.81	12	0.19	15.00	5687.00	6840	20230602	-33.04	3205	20221017	42.90	6840	-33.04	20230602	4130	10.90	20230427	6840	-33.04	20230602	3205	42.90	20221017	7.00	N	033320	500	95 억	143567	N	N	N	N
102	20230911	120331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4575	10	2	0.22	134109180	29483	52.91	4565	4590	4505	5930	3200	4565	4548.70	0.75	8239	4698	4631	4533	4466	4368	4665	4500	96	1365	500	2830	5	1	19114432	874	305.00	0.80	12	0.15	15.00	5687.00	6840	20230602	-33.11	3205	20221017	42.75	6840	-33.11	20230602	4130	10.77	20230427	6840	-33.11	20230602	3205	42.75	20221017	7.00	N	033320	500	95 억	143567	N	N	N	N
103	20230911	110325	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4580	15	2	0.33	96256910	21210	38.06	4565	4580	4505	5930	3200	4565	4538.28	0.75	5413	4698	4631	4533	4466	4368	4665	4500	96	1365	500	2830	5	1	19114432	875	305.33	0.81	12	0.11	15.00	5687.00	6840	20230602	-33.04	3205	20221017	42.90	6840	-33.04	20230602	4130	10.90	20230427	6840	-33.04	20230602	3205	42.90	20221017	7.00	N	033320	500	95 억	143567	N	N	N	N
104	20230911	100328	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4525	-40	5	-0.88	65253765	14397	25.84	4565	4565	4505	5930	3200	4565	4532.46	0.75	1118	4698	4631	4533	4466	4368	4665	4500	96	1365	500	2830	5	1	19114432	865	301.67	0.80	12	0.08	15.00	5687.00	6840	20230602	-33.85	3205	20221017	41.19	6840	-33.85	20230602	4130	9.56	20230427	6840	-33.85	20230602	3205	41.19	20221017	7.00	N	033320	500	95 억	143567	N	N	N	N
105	20230911	090327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4530	-35	5	-0.77	6846940	1509	2.71	4565	4565	4530	5930	3200	4565	4537.40	0.75	-34	4698	4631	4533	4466	4368	4665	4500	96	1365	500	2830	5	1	19114432	866	302.00	0.80	12	0.01	15.00	5687.00	6840	20230602	-33.77	3205	20221017	41.34	6840	-33.77	20230602	4130	9.69	20230427	6840	-33.77	20230602	3205	41.34	20221017	7.00	N	033320	500	95 억	143567	N	N	N	N
106	20230908	160331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4565	65	2	1.44	235895250	52251	30.79	4500	4600	4435	5850	3150	4500	4514.55	0.77	-3791	4693	4596	4523	4426	4353	4560	4390	96	1350	500	2790	5	1	19114432	873	304.33	0.80	12	0.27	15.00	5687.00	6840	20230602	-33.26	3205	20221017	42.43	6840	-33.26	20230602	4130	10.53	20230427	6840	-33.26	20230602	3205	42.43	20221017	6.99	N	033320	500	95 억	147359	N	N	N	N
107	20230908	150332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4550	50	2	1.11	211203280	46818	27.59	4500	4600	4435	5850	3150	4500	4511.16	0.77	-4248	4693	4596	4523	4426	4353	4560	4390	96	1350	500	2790	5	1	19114432	870	303.33	0.80	12	0.24	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	6.99	N	033320	500	95 억	147359	N	N	N	N
108	20230908	140330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4530	30	2	0.67	191100625	42391	24.98	4500	4600	4435	5850	3150	4500	4508.05	0.77	-4415	4693	4596	4523	4426	4353	4560	4390	96	1350	500	2790	5	1	19114432	866	302.00	0.80	12	0.22	15.00	5687.00	6840	20230602	-33.77	3205	20221017	41.34	6840	-33.77	20230602	4130	9.69	20230427	6840	-33.77	20230602	3205	41.34	20221017	6.99	N	033320	500	95 억	147359	N	N	N	N
109	20230908	130333	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4545	45	2	1.00	169718405	37678	22.20	4500	4600	4435	5850	3150	4500	4504.44	0.77	-4387	4693	4596	4523	4426	4353	4560	4390	96	1350	500	2790	5	1	19114432	869	303.00	0.80	12	0.20	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	6.99	N	033320	500	95 억	147359	N	N	N	N
110	20230908	120339	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4550	50	2	1.11	149449505	33181	19.55	4500	4600	4435	5850	3150	4500	4504.07	0.77	-5176	4693	4596	4523	4426	4353	4560	4390	96	1350	500	2790	5	1	19114432	870	303.33	0.80	12	0.17	15.00	5687.00	6840	20230602	-33.48	3205	20221017	41.97	6840	-33.48	20230602	4130	10.17	20230427	6840	-33.48	20230602	3205	41.97	20221017	6.99	N	033320	500	95 억	147359	N	N	N	N
111	20230908	110335	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4500	0	3	0.00	128852755	28636	16.88	4500	4600	4435	5850	3150	4500	4499.68	0.77	-5347	4693	4596	4523	4426	4353	4560	4390	96	1350	500	2790	5	1	19114432	860	300.00	0.79	12	0.15	15.00	5687.00	6840	20230602	-34.21	3205	20221017	40.41	6840	-34.21	20230602	4130	8.96	20230427	6840	-34.21	20230602	3205	40.41	20221017	6.99	N	033320	500	95 억	147359	N	N	N	N
112	20230908	100331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4500	0	3	0.00	97405600	21624	12.74	4500	4600	4435	5850	3150	4500	4504.51	0.77	-5295	4693	4596	4523	4426	4353	4560	4390	96	1350	500	2790	5	1	19114432	860	300.00	0.79	12	0.11	15.00	5687.00	6840	20230602	-34.21	3205	20221017	40.41	6840	-34.21	20230602	4130	8.96	20230427	6840	-34.21	20230602	3205	40.41	20221017	6.99	N	033320	500	95 억	147359	N	N	N	N
113	20230908	090336	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4470	-30	5	-0.67	7378895	1640	0.97	4500	4505	4470	5850	3150	4500	4499.33	0.77	-529	4693	4596	4523	4426	4353	4560	4390	96	1350	500	2790	5	1	19114432	854	298.00	0.79	12	0.01	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	6.99	N	033320	500	95 억	147359	N	N	N	N
114	20230907	160331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4500	-85	5	-1.85	754062685	167228	124.75	4620	4620	4450	5960	3210	4585	4509.15	0.80	-5513	4771	4677	4626	4532	4481	4652	4507	96	1375	500	2840	5	1	19114432	860	300.00	0.79	12	0.87	15.00	5687.00	6840	20230602	-34.21	3205	20221017	40.41	6840	-34.21	20230602	4130	8.96	20230427	6840	-34.21	20230602	3205	40.41	20221017	6.99	N	033320	500	95 억	153083	N	N	N	N
115	20230907	150330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4470	-115	5	-2.51	704710610	156197	116.52	4620	4620	4450	5960	3210	4585	4511.63	0.80	-7910	4771	4677	4626	4532	4481	4652	4507	96	1375	500	2840	5	1	19114432	854	298.00	0.79	12	0.82	15.00	5687.00	6840	20230602	-34.65	3205	20221017	39.47	6840	-34.65	20230602	4130	8.23	20230427	6840	-34.65	20230602	3205	39.47	20221017	6.99	N	033320	500	95 억	153083	N	N	N	N
116	20230907	140330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4490	-95	5	-2.07	473307485	104529	77.97	4620	4620	4485	5960	3210	4585	4527.95	0.80	-11373	4771	4677	4626	4532	4481	4652	4507	96	1375	500	2840	5	1	19114432	858	299.33	0.79	12	0.55	15.00	5687.00	6840	20230602	-34.36	3205	20221017	40.09	6840	-34.36	20230602	4130	8.72	20230427	6840	-34.36	20230602	3205	40.09	20221017	6.99	N	033320	500	95 억	153083	N	N	N	N
117	20230907	130332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4495	-90	5	-1.96	417918420	92201	68.78	4620	4620	4485	5960	3210	4585	4532.63	0.80	-9433	4771	4677	4626	4532	4481	4652	4507	96	1375	500	2840	5	1	19114432	859	299.67	0.79	12	0.48	15.00	5687.00	6840	20230602	-34.28	3205	20221017	40.25	6840	-34.28	20230602	4130	8.84	20230427	6840	-34.28	20230602	3205	40.25	20221017	6.99	N	033320	500	95 억	153083	N	N	N	N
118	20230907	120333	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4500	-85	5	-1.85	336432345	74059	55.25	4620	4620	4490	5960	3210	4585	4542.70	0.80	-6965	4771	4677	4626	4532	4481	4652	4507	96	1375	500	2840	5	1	19114432	860	300.00	0.79	12	0.39	15.00	5687.00	6840	20230602	-34.21	3205	20221017	40.41	6840	-34.21	20230602	4130	8.96	20230427	6840	-34.21	20230602	3205	40.41	20221017	6.99	N	033320	500	95 억	153083	N	N	N	N
119	20230907	110333	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4515	-70	5	-1.53	204784370	44931	33.52	4620	4620	4515	5960	3210	4585	4557.69	0.80	-8227	4771	4677	4626	4532	4481	4652	4507	96	1375	500	2840	5	1	19114432	863	301.00	0.79	12	0.24	15.00	5687.00	6840	20230602	-33.99	3205	20221017	40.87	6840	-33.99	20230602	4130	9.32	20230427	6840	-33.99	20230602	3205	40.87	20221017	6.99	N	033320	500	95 억	153083	N	N	N	N
120	20230907	100331	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4545	-40	5	-0.87	140802475	30807	22.98	4620	4620	4535	5960	3210	4585	4570.42	0.80	-5888	4771	4677	4626	4532	4481	4652	4507	96	1375	500	2840	5	1	19114432	869	303.00	0.80	12	0.16	15.00	5687.00	6840	20230602	-33.55	3205	20221017	41.81	6840	-33.55	20230602	4130	10.05	20230427	6840	-33.55	20230602	3205	41.81	20221017	6.99	N	033320	500	95 억	153083	N	N	N	N
121	20230907	090335	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4575	-10	5	-0.22	20311875	4425	3.30	4620	4620	4575	5960	3210	4585	4590.38	0.80	-2171	4771	4677	4626	4532	4481	4652	4507	96	1375	500	2840	5	1	19114432	874	305.00	0.80	12	0.02	15.00	5687.00	6840	20230602	-33.11	3205	20221017	42.75	6840	-33.11	20230602	4130	10.77	20230427	6840	-33.11	20230602	3205	42.75	20221017	6.99	N	033320	500	95 억	153083	N	N	N	N
122	20230906	160330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4585	-105	5	-2.24	602630605	129827	85.69	4690	4720	4575	6090	3285	4690	4641.96	0.88	-14857	4870	4780	4715	4625	4560	4747	4592	96	1400	500	2900	5	1	19114432	876	305.67	0.81	12	0.68	15.00	5687.00	6840	20230602	-32.97	3205	20221017	43.06	6840	-32.97	20230602	4130	11.02	20230427	6840	-32.97	20230602	3205	43.06	20221017	7.46	N	033320	500	95 억	167939	N	N	N	N
123	20230906	150330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4610	-80	5	-1.71	516337710	111022	73.28	4690	4720	4580	6090	3285	4690	4650.77	0.88	-19518	4870	4780	4715	4625	4560	4747	4592	96	1400	500	2900	5	1	19114432	881	307.33	0.81	12	0.58	15.00	5687.00	6840	20230602	-32.60	3205	20221017	43.84	6840	-32.60	20230602	4130	11.62	20230427	6840	-32.60	20230602	3205	43.84	20221017	7.46	N	033320	500	95 억	167939	N	N	N	N
124	20230906	140332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4660	-30	5	-0.64	351002875	75247	49.67	4690	4720	4630	6090	3285	4690	4664.68	0.88	-14082	4870	4780	4715	4625	4560	4747	4592	96	1400	500	2900	5	1	19114432	891	310.67	0.82	12	0.39	15.00	5687.00	6840	20230602	-31.87	3205	20221017	45.40	6840	-31.87	20230602	4130	12.83	20230427	6840	-31.87	20230602	3205	45.40	20221017	7.46	N	033320	500	95 억	167939	N	N	N	N
125	20230906	130330	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4670	-20	5	-0.43	286569605	61372	40.51	4690	4720	4630	6090	3285	4690	4669.39	0.88	-14714	4870	4780	4715	4625	4560	4747	4592	96	1400	500	2900	5	1	19114432	893	311.33	0.82	12	0.32	15.00	5687.00	6840	20230602	-31.73	3205	20221017	45.71	6840	-31.73	20230602	4130	13.08	20230427	6840	-31.73	20230602	3205	45.71	20221017	7.46	N	033320	500	95 억	167939	N	N	N	N
126	20230906	120333	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4650	-40	5	-0.85	193182470	41461	27.37	4690	4710	4630	6090	3285	4690	4659.38	0.88	-10024	4870	4780	4715	4625	4560	4747	4592	96	1400	500	2900	5	1	19114432	889	310.00	0.82	12	0.22	15.00	5687.00	6840	20230602	-32.02	3205	20221017	45.09	6840	-32.02	20230602	4130	12.59	20230427	6840	-32.02	20230602	3205	45.09	20221017	7.46	N	033320	500	95 억	167939	N	N	N	N
127	20230906	110332	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4650	-40	5	-0.85	160472625	34429	22.73	4690	4710	4630	6090	3285	4690	4660.97	0.88	-9055	4870	4780	4715	4625	4560	4747	4592	96	1400	500	2900	5	1	19114432	889	310.00	0.82	12	0.18	15.00	5687.00	6840	20230602	-32.02	3205	20221017	45.09	6840	-32.02	20230602	4130	12.59	20230427	6840	-32.02	20230602	3205	45.09	20221017	7.46	N	033320	500	95 억	167939	N	N	N	N
128	20230906	100324	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4640	-50	5	-1.07	106553595	22824	15.07	4690	4710	4635	6090	3285	4690	4668.49	0.88	-2585	4870	4780	4715	4625	4560	4747	4592	96	1400	500	2900	5	1	19114432	887	309.33	0.82	12	0.12	15.00	5687.00	6840	20230602	-32.16	3205	20221017	44.77	6840	-32.16	20230602	4130	12.35	20230427	6840	-32.16	20230602	3205	44.77	20221017	7.46	N	033320	500	95 억	167939	N	N	N	N
129	20230906	090326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4710	20	2	0.43	19351665	4127	2.72	4690	4710	4670	6090	3285	4690	4689.04	0.88	696	4870	4780	4715	4625	4560	4747	4592	96	1400	500	2900	5	1	19114432	900	314.00	0.83	12	0.02	15.00	5687.00	6840	20230602	-31.14	3205	20221017	46.96	6840	-31.14	20230602	4130	14.04	20230427	6840	-31.14	20230602	3205	46.96	20221017	7.46	N	033320	500	95 억	167939	N	N	N	N
130	20230905	160326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4690	-50	5	-1.05	698868280	148828	53.81	4740	4805	4650	6160	3320	4740	4695.84	0.90	-3093	4946	4842	4771	4667	4596	4807	4632	96	1420	500	2930	5	1	19114432	896	312.67	0.82	12	0.78	15.00	5687.00	6840	20230602	-31.43	3205	20221017	46.33	6840	-31.43	20230602	4130	13.56	20230427	6840	-31.43	20230602	3205	46.33	20221017	7.60	N	033320	500	95 억	171131	N	N	N	N
131	20230905	150336	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4695	-45	5	-0.95	635950545	135424	48.96	4740	4805	4650	6160	3320	4740	4696.00	0.90	-3649	4946	4842	4771	4667	4596	4807	4632	96	1420	500	2930	5	1	19114432	897	313.00	0.83	12	0.71	15.00	5687.00	6840	20230602	-31.36	3205	20221017	46.49	6840	-31.36	20230602	4130	13.68	20230427	6840	-31.36	20230602	3205	46.49	20221017	7.60	N	033320	500	95 억	171131	N	N	N	N
132	20230905	140329	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4680	-60	5	-1.27	516947605	109889	39.73	4740	4805	4655	6160	3320	4740	4704.27	0.90	-4283	4946	4842	4771	4667	4596	4807	4632	96	1420	500	2930	5	1	19114432	895	312.00	0.82	12	0.57	15.00	5687.00	6840	20230602	-31.58	3205	20221017	46.02	6840	-31.58	20230602	4130	13.32	20230427	6840	-31.58	20230602	3205	46.02	20221017	7.60	N	033320	500	95 억	171131	N	N	N	N
133	20230905	130320	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4660	-80	5	-1.69	477273550	101409	36.66	4740	4805	4655	6160	3320	4740	4706.42	0.90	-4490	4946	4842	4771	4667	4596	4807	4632	96	1420	500	2930	5	1	19114432	891	310.67	0.82	12	0.53	15.00	5687.00	6840	20230602	-31.87	3205	20221017	45.40	6840	-31.87	20230602	4130	12.83	20230427	6840	-31.87	20230602	3205	45.40	20221017	7.60	N	033320	500	95 억	171131	N	N	N	N
134	20230905	120326	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4710	-30	5	-0.63	367354680	77953	28.18	4740	4805	4655	6160	3320	4740	4712.51	0.90	-4763	4946	4842	4771	4667	4596	4807	4632	96	1420	500	2930	5	1	19114432	900	314.00	0.83	12	0.41	15.00	5687.00	6840	20230602	-31.14	3205	20221017	46.96	6840	-31.14	20230602	4130	14.04	20230427	6840	-31.14	20230602	3205	46.96	20221017	7.60	N	033320	500	95 억	171131	N	N	N	N
135	20230905	110327	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4690	-50	5	-1.05	322271410	68361	24.71	4740	4805	4655	6160	3320	4740	4714.26	0.90	-3998	4946	4842	4771	4667	4596	4807	4632	96	1420	500	2930	5	1	19114432	896	312.67	0.82	12	0.36	15.00	5687.00	6840	20230602	-31.43	3205	20221017	46.33	6840	-31.43	20230602	4130	13.56	20230427	6840	-31.43	20230602	3205	46.33	20221017	7.60	N	033320	500	95 억	171131	N	N	N	N
136	20230905	100325	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4660	-80	5	-1.69	248906130	52638	19.03	4740	4805	4655	6160	3320	4740	4728.64	0.90	-3144	4946	4842	4771	4667	4596	4807	4632	96	1420	500	2930	5	1	19114432	891	310.67	0.82	12	0.28	15.00	5687.00	6840	20230602	-31.87	3205	20221017	45.40	6840	-31.87	20230602	4130	12.83	20230427	6840	-31.87	20230602	3205	45.40	20221017	7.60	N	033320	500	95 억	171131	N	N	N	N
137	20230905	090319	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4740	0	3	0.00	31858595	6706	2.42	4740	4770	4700	6160	3320	4740	4750.76	0.90	787	4946	4842	4771	4667	4596	4807	4632	96	1420	500	2930	5	1	19114432	906	316.00	0.83	12	0.04	15.00	5687.00	6840	20230602	-30.70	3205	20221017	47.89	6840	-30.70	20230602	4130	14.77	20230427	6840	-30.70	20230602	3205	47.89	20221017	7.60	N	033320	500	95 억	171131	N	N	N	N
138	20230904	160324	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4740	-140	5	-2.87	1308397500	274880	119.43	4850	4875	4700	6340	3420	4880	4759.82	0.72	33926	5143	5011	4938	4806	4733	4975	4770	96	1460	500	3020	5	1	19114432	906	316.00	0.83	12	1.44	15.00	5687.00	6840	20230602	-30.70	3205	20221017	47.89	6840	-30.70	20230602	4130	14.77	20230427	6840	-30.70	20230602	3205	47.89	20221017	7.43	N	033320	500	95 억	136902	N	N	N	N
139	20230904	150318	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4745	-135	5	-2.77	1268456045	266460	115.77	4850	4875	4700	6340	3420	4880	4760.26	0.72	33234	5143	5011	4938	4806	4733	4975	4770	96	1460	500	3020	5	1	19114432	907	316.33	0.83	12	1.39	15.00	5687.00	6840	20230602	-30.63	3205	20221017	48.05	6840	-30.63	20230602	4130	14.89	20230427	6840	-30.63	20230602	3205	48.05	20221017	7.43	N	033320	500	95 억	136902	N	N	N	N
140	20230904	140317	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4755	-125	5	-2.56	1027405850	215363	93.57	4850	4875	4700	6340	3420	4880	4770.42	0.72	17968	5143	5011	4938	4806	4733	4975	4770	96	1460	500	3020	5	1	19114432	909	317.00	0.84	12	1.13	15.00	5687.00	6840	20230602	-30.48	3205	20221017	48.36	6840	-30.48	20230602	4130	15.13	20230427	6840	-30.48	20230602	3205	48.36	20221017	7.43	N	033320	500	95 억	136902	N	N	N	N
141	20230904	130322	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4750	-130	5	-2.66	943603760	197722	85.91	4850	4875	4700	6340	3420	4880	4772.21	0.72	21053	5143	5011	4938	4806	4733	4975	4770	96	1460	500	3020	5	1	19114432	908	316.67	0.84	12	1.03	15.00	5687.00	6840	20230602	-30.56	3205	20221017	48.21	6840	-30.56	20230602	4130	15.01	20230427	6840	-30.56	20230602	3205	48.21	20221017	7.43	N	033320	500	95 억	136902	N	N	N	N
142	20230904	120317	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4770	-110	5	-2.25	681580975	142338	61.84	4850	4875	4700	6340	3420	4880	4788.27	0.72	22993	5143	5011	4938	4806	4733	4975	4770	96	1460	500	3020	5	1	19114432	912	318.00	0.84	12	0.74	15.00	5687.00	6840	20230602	-30.26	3205	20221017	48.83	6840	-30.26	20230602	4130	15.50	20230427	6840	-30.26	20230602	3205	48.83	20221017	7.43	N	033320	500	95 억	136902	N	N	N	N
143	20230904	110312	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4765	-115	5	-2.36	624607495	130414	56.66	4850	4875	4700	6340	3420	4880	4789.21	0.72	30774	5143	5011	4938	4806	4733	4975	4770	96	1460	500	3020	5	1	19114432	911	317.67	0.84	12	0.68	15.00	5687.00	6840	20230602	-30.34	3205	20221017	48.67	6840	-30.34	20230602	4130	15.38	20230427	6840	-30.34	20230602	3205	48.67	20221017	7.43	N	033320	500	95 억	136902	N	N	N	N
144	20230904	100313	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4800	-80	5	-1.64	535270380	111682	48.52	4850	4875	4700	6340	3420	4880	4792.57	0.72	33535	5143	5011	4938	4806	4733	4975	4770	96	1460	500	3020	5	1	19114432	917	320.00	0.84	12	0.58	15.00	5687.00	6840	20230602	-29.82	3205	20221017	49.77	6840	-29.82	20230602	4130	16.22	20230427	6840	-29.82	20230602	3205	49.77	20221017	7.43	N	033320	500	95 억	136902	N	N	N	N
145	20230904	090319	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4815	-65	5	-1.33	105008610	21993	9.56	4850	4875	4700	6340	3420	4880	4773.17	0.72	599	5143	5011	4938	4806	4733	4975	4770	96	1460	500	3020	5	1	19114432	920	321.00	0.85	12	0.12	15.00	5687.00	6840	20230602	-29.61	3205	20221017	50.23	6840	-29.61	20230602	4130	16.59	20230427	6840	-29.61	20230602	3205	50.23	20221017	7.43	N	033320	500	95 억	136902	N	N	N	N
146	20230901	160315	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4880	-170	5	-3.37	1114423040	224838	83.67	4970	5070	4865	6560	3540	5050	4956.48	0.60	21527	5276	5162	5086	4972	4896	5125	4935	96	1510	500	3130	5	1	19114432	933	325.33	0.86	12	1.18	15.00	5687.00	6840	20230602	-28.65	3205	20221017	52.26	6840	-28.65	20230602	4130	18.16	20230427	6840	-28.65	20230602	3205	52.26	20221017	7.40	N	033320	500	95 억	115020	N	N	N	N
147	20230901	150320	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4865	-185	5	-3.66	1018771000	205250	76.38	4970	5070	4865	6560	3540	5050	4963.29	0.60	12708	5276	5162	5086	4972	4896	5125	4935	96	1510	500	3130	5	1	19114432	930	324.33	0.86	12	1.07	15.00	5687.00	6840	20230602	-28.87	3205	20221017	51.79	6840	-28.87	20230602	4130	17.80	20230427	6840	-28.87	20230602	3205	51.79	20221017	7.40	N	033320	500	95 억	115020	N	N	N	N
148	20230901	140317	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4940	-110	5	-2.18	840124555	168764	62.80	4970	5070	4900	6560	3540	5050	4977.83	0.60	6722	5276	5162	5086	4972	4896	5125	4935	96	1510	500	3130	5	1	19114432	944	329.33	0.87	12	0.88	15.00	5687.00	6840	20230602	-27.78	3205	20221017	54.13	6840	-27.78	20230602	4130	19.61	20230427	6840	-27.78	20230602	3205	54.13	20221017	7.40	N	033320	500	95 억	115020	N	N	N	N
149	20230901	130314	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4950	-100	5	-1.98	663769195	132950	49.48	4970	5070	4950	6560	3540	5050	4992.35	0.60	971	5276	5162	5086	4972	4896	5125	4935	96	1510	500	3130	5	1	19114432	946	330.00	0.87	12	0.70	15.00	5687.00	6840	20230602	-27.63	3205	20221017	54.45	6840	-27.63	20230602	4130	19.85	20230427	6840	-27.63	20230602	3205	54.45	20221017	7.40	N	033320	500	95 억	115020	N	N	N	N
150	20230901	120315	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4970	-80	5	-1.58	599533345	120003	44.66	4970	5070	4950	6560	3540	5050	4995.70	0.60	8884	5276	5162	5086	4972	4896	5125	4935	96	1510	500	3130	5	1	19114432	950	331.33	0.87	12	0.63	15.00	5687.00	6840	20230602	-27.34	3205	20221017	55.07	6840	-27.34	20230602	4130	20.34	20230427	6840	-27.34	20230602	3205	55.07	20221017	7.40	N	033320	500	95 억	115020	N	N	N	N
151	20230901	110315	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4980	-70	5	-1.39	477601435	95525	35.55	4970	5070	4950	6560	3540	5050	4999.42	0.60	13424	5276	5162	5086	4972	4896	5125	4935	96	1510	500	3130	5	1	19114432	952	332.00	0.88	12	0.50	15.00	5687.00	6840	20230602	-27.19	3205	20221017	55.38	6840	-27.19	20230602	4130	20.58	20230427	6840	-27.19	20230602	3205	55.38	20221017	7.40	N	033320	500	95 억	115020	N	N	N	N
152	20230901	100313	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	4995	-55	5	-1.09	330332815	66102	24.60	4970	5070	4950	6560	3540	5050	4996.81	0.60	5552	5276	5162	5086	4972	4896	5125	4935	96	1510	500	3130	5	1	19114432	955	333.00	0.88	12	0.35	15.00	5687.00	6840	20230602	-26.97	3205	20221017	55.85	6840	-26.97	20230602	4130	20.94	20230427	6840	-26.97	20230602	3205	55.85	20221017	7.40	N	033320	500	95 억	115020	N	N	N	N
153	20230901	090311	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	5040	-10	5	-0.20	62193430	12441	4.63	4970	5040	4950	6560	3540	5050	4996.34	0.60	253	5276	5162	5086	4972	4896	5125	4935	96	1510	500	3130	10	1	19114432	963	336.00	0.89	12	0.07	15.00	5687.00	6840	20230602	-26.32	3205	20221017	57.25	6840	-26.32	20230602	4130	22.03	20230427	6840	-26.32	20230602	3205	57.25	20221017	7.40	N	033320	500	95 억	115020	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History