KissMeData/031330/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2690	45	2	1.70	572861810	215782	131.70	2645	2690	2600	3435	1855	2645	2654.82	4.17	59613	2748	2696	2668	2616	2588	2682	2602	500	790	500	1900	5	1	99995067	2690	4.65	0.73	12	0.22	578.00	3685.00	3270	20230530	-17.74	2380	20230817	13.03	3270	-17.74	20230530	2380	13.03	20230817	3270	-17.74	20230530	2380	13.03	20230817	1.23	N	031330	500	499 억	4166010	N	N	3	N	N
3	20230927	150405	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2685	40	2	1.51	537892505	202755	123.75	2645	2685	2600	3435	1855	2645	2652.92	4.17	59077	2748	2696	2668	2616	2588	2682	2602	500	790	500	1900	5	1	99995067	2685	4.65	0.73	12	0.20	578.00	3685.00	3270	20230530	-17.89	2380	20230817	12.82	3270	-17.89	20230530	2380	12.82	20230817	3270	-17.89	20230530	2380	12.82	20230817	1.23	N	031330	500	499 억	4166010	N	N	3	N	N
4	20230927	140404	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2655	10	2	0.38	306442595	115828	70.69	2645	2665	2600	3435	1855	2645	2645.67	4.17	1366	2748	2696	2668	2616	2588	2682	2602	500	790	500	1900	5	1	99995067	2655	4.59	0.72	12	0.12	578.00	3685.00	3270	20230530	-18.81	2380	20230817	11.55	3270	-18.81	20230530	2380	11.55	20230817	3270	-18.81	20230530	2380	11.55	20230817	1.23	N	031330	500	499 억	4166010	N	N	3	N	N
5	20230927	130401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2655	10	2	0.38	257057540	97218	59.33	2645	2665	2600	3435	1855	2645	2644.14	4.17	4254	2748	2696	2668	2616	2588	2682	2602	500	790	500	1900	5	1	99995067	2655	4.59	0.72	12	0.10	578.00	3685.00	3270	20230530	-18.81	2380	20230817	11.55	3270	-18.81	20230530	2380	11.55	20230817	3270	-18.81	20230530	2380	11.55	20230817	1.23	N	031330	500	499 억	4166010	N	N	3	N	N
6	20230927	120400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2645	0	3	0.00	234542530	88716	54.15	2645	2665	2600	3435	1855	2645	2643.75	4.17	5488	2748	2696	2668	2616	2588	2682	2602	500	790	500	1900	5	1	99995067	2645	4.58	0.72	12	0.09	578.00	3685.00	3270	20230530	-19.11	2380	20230817	11.13	3270	-19.11	20230530	2380	11.13	20230817	3270	-19.11	20230530	2380	11.13	20230817	1.23	N	031330	500	499 억	4166010	N	N	3	N	N
7	20230927	110403	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2655	10	2	0.38	199486665	75482	46.07	2645	2665	2600	3435	1855	2645	2642.84	4.17	15096	2748	2696	2668	2616	2588	2682	2602	500	790	500	1900	5	1	99995067	2655	4.59	0.72	12	0.08	578.00	3685.00	3270	20230530	-18.81	2380	20230817	11.55	3270	-18.81	20230530	2380	11.55	20230817	3270	-18.81	20230530	2380	11.55	20230817	1.23	N	031330	500	499 억	4166010	N	N	3	N	N
8	20230927	100401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2650	5	2	0.19	169692580	64241	39.21	2645	2665	2600	3435	1855	2645	2641.50	4.17	15184	2748	2696	2668	2616	2588	2682	2602	500	790	500	1900	5	1	99995067	2650	4.58	0.72	12	0.06	578.00	3685.00	3270	20230530	-18.96	2380	20230817	11.34	3270	-18.96	20230530	2380	11.34	20230817	3270	-18.96	20230530	2380	11.34	20230817	1.23	N	031330	500	499 억	4166010	N	N	3	N	N
9	20230927	090407	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2640	-5	5	-0.19	6697195	2538	1.55	2645	2645	2630	3435	1855	2645	2638.77	4.17	-478	2748	2696	2668	2616	2588	2682	2602	500	790	500	1900	5	1	99995067	2640	4.57	0.72	12	0.00	578.00	3685.00	3270	20230530	-19.27	2380	20230817	10.92	3270	-19.27	20230530	2380	10.92	20230817	3270	-19.27	20230530	2380	10.92	20230817	1.23	N	031330	500	499 억	4166010	N	N	3	N	N
10	20230926	160400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2645	-70	5	-2.58	429937620	161145	109.81	2715	2720	2640	3525	1905	2715	2668.08	4.16	861	2798	2756	2723	2681	2648	2740	2665	500	810	500	1950	5	1	99995067	2645	4.58	0.72	12	0.16	578.00	3685.00	3270	20230530	-19.11	2380	20230817	11.13	3270	-19.11	20230530	2380	11.13	20230817	3270	-19.11	20230530	2380	11.13	20230817	1.26	N	031330	500	499 억	4160674	N	N	3	N	N
11	20230926	150402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2660	-55	5	-2.03	379769865	142243	96.93	2715	2720	2640	3525	1905	2715	2669.87	4.16	786	2798	2756	2723	2681	2648	2740	2665	500	810	500	1950	5	1	99995067	2660	4.60	0.72	12	0.14	578.00	3685.00	3270	20230530	-18.65	2380	20230817	11.76	3270	-18.65	20230530	2380	11.76	20230817	3270	-18.65	20230530	2380	11.76	20230817	1.26	N	031330	500	499 억	4160674	N	N	20	N	N
12	20230926	140357	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2645	-70	5	-2.58	341879620	127931	87.18	2715	2720	2640	3525	1905	2715	2672.38	4.16	-305	2798	2756	2723	2681	2648	2740	2665	500	810	500	1950	5	1	99995067	2645	4.58	0.72	12	0.13	578.00	3685.00	3270	20230530	-19.11	2380	20230817	11.13	3270	-19.11	20230530	2380	11.13	20230817	3270	-19.11	20230530	2380	11.13	20230817	1.26	N	031330	500	499 억	4160674	N	N	20	N	N
13	20230926	130358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2660	-55	5	-2.03	257933075	96224	65.57	2715	2720	2655	3525	1905	2715	2680.55	4.16	-2397	2798	2756	2723	2681	2648	2740	2665	500	810	500	1950	5	1	99995067	2660	4.60	0.72	12	0.10	578.00	3685.00	3270	20230530	-18.65	2380	20230817	11.76	3270	-18.65	20230530	2380	11.76	20230817	3270	-18.65	20230530	2380	11.76	20230817	1.26	N	031330	500	499 억	4160674	N	N	20	N	N
14	20230926	120401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2665	-50	5	-1.84	203719475	75837	51.68	2715	2720	2665	3525	1905	2715	2686.28	4.16	-1836	2798	2756	2723	2681	2648	2740	2665	500	810	500	1950	5	1	99995067	2665	4.61	0.72	12	0.08	578.00	3685.00	3270	20230530	-18.50	2380	20230817	11.97	3270	-18.50	20230530	2380	11.97	20230817	3270	-18.50	20230530	2380	11.97	20230817	1.26	N	031330	500	499 억	4160674	N	N	20	N	N
15	20230926	110400	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2680	-35	5	-1.29	144420075	53656	36.56	2715	2720	2675	3525	1905	2715	2691.59	4.16	1717	2798	2756	2723	2681	2648	2740	2665	500	810	500	1950	5	1	99995067	2680	4.64	0.73	12	0.05	578.00	3685.00	3270	20230530	-18.04	2380	20230817	12.61	3270	-18.04	20230530	2380	12.61	20230817	3270	-18.04	20230530	2380	12.61	20230817	1.26	N	031330	500	499 억	4160674	N	N	20	N	N
16	20230926	100359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2685	-30	5	-1.10	99563860	36951	25.18	2715	2720	2680	3525	1905	2715	2694.48	4.16	1538	2798	2756	2723	2681	2648	2740	2665	500	810	500	1950	5	1	99995067	2685	4.65	0.73	12	0.04	578.00	3685.00	3270	20230530	-17.89	2380	20230817	12.82	3270	-17.89	20230530	2380	12.82	20230817	3270	-17.89	20230530	2380	12.82	20230817	1.26	N	031330	500	499 억	4160674	N	N	20	N	N
17	20230926	090359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2710	-5	5	-0.18	17201250	6335	4.32	2715	2720	2710	3525	1905	2715	2715.27	4.16	-1004	2798	2756	2723	2681	2648	2740	2665	500	810	500	1950	5	1	99995067	2710	4.69	0.74	12	0.01	578.00	3685.00	3270	20230530	-17.13	2380	20230817	13.87	3270	-17.13	20230530	2380	13.87	20230817	3270	-17.13	20230530	2380	13.87	20230817	1.26	N	031330	500	499 억	4160674	N	N	20	N	N
18	20230925	160359	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2715	-45	5	-1.63	396940645	145948	99.06	2740	2765	2690	3585	1935	2760	2719.74	4.22	-66326	2786	2772	2756	2742	2726	2780	2750	500	825	500	1980	5	1	99995067	2715	4.70	0.74	12	0.15	578.00	3685.00	3270	20230530	-16.97	2380	20230817	14.08	3270	-16.97	20230530	2380	14.08	20230817	3270	-16.97	20230530	2380	14.08	20230817	1.25	N	031330	500	499 억	4220691	N	N	20	N	N
19	20230925	150402	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2695	-65	5	-2.36	361963365	133011	90.28	2740	2765	2690	3585	1935	2760	2721.30	4.22	-64787	2786	2772	2756	2742	2726	2780	2750	500	825	500	1980	5	1	99995067	2695	4.66	0.73	12	0.13	578.00	3685.00	3270	20230530	-17.58	2380	20230817	13.24	3270	-17.58	20230530	2380	13.24	20230817	3270	-17.58	20230530	2380	13.24	20230817	1.25	N	031330	500	499 억	4220691	N	N	44	N	N
20	20230925	140355	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2705	-55	5	-1.99	302228405	110881	75.26	2740	2765	2705	3585	1935	2760	2725.70	4.22	-58320	2786	2772	2756	2742	2726	2780	2750	500	825	500	1980	5	1	99995067	2705	4.68	0.73	12	0.11	578.00	3685.00	3270	20230530	-17.28	2380	20230817	13.66	3270	-17.28	20230530	2380	13.66	20230817	3270	-17.28	20230530	2380	13.66	20230817	1.25	N	031330	500	499 억	4220691	N	N	44	N	N
21	20230925	130356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2715	-45	5	-1.63	265856085	97454	66.14	2740	2765	2710	3585	1935	2760	2728.02	4.22	-54459	2786	2772	2756	2742	2726	2780	2750	500	825	500	1980	5	1	99995067	2715	4.70	0.74	12	0.10	578.00	3685.00	3270	20230530	-16.97	2380	20230817	14.08	3270	-16.97	20230530	2380	14.08	20230817	3270	-16.97	20230530	2380	14.08	20230817	1.25	N	031330	500	499 억	4220691	N	N	44	N	N
22	20230925	120401	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2710	-50	5	-1.81	248111160	90909	61.70	2740	2765	2710	3585	1935	2760	2729.23	4.22	-53165	2786	2772	2756	2742	2726	2780	2750	500	825	500	1980	5	1	99995067	2710	4.69	0.74	12	0.09	578.00	3685.00	3270	20230530	-17.13	2380	20230817	13.87	3270	-17.13	20230530	2380	13.87	20230817	3270	-17.13	20230530	2380	13.87	20230817	1.25	N	031330	500	499 억	4220691	N	N	44	N	N
23	20230925	110356	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2715	-45	5	-1.63	214606580	78566	53.32	2740	2765	2710	3585	1935	2760	2731.55	4.22	-52201	2786	2772	2756	2742	2726	2780	2750	500	825	500	1980	5	1	99995067	2715	4.70	0.74	12	0.08	578.00	3685.00	3270	20230530	-16.97	2380	20230817	14.08	3270	-16.97	20230530	2380	14.08	20230817	3270	-16.97	20230530	2380	14.08	20230817	1.25	N	031330	500	499 억	4220691	N	N	44	N	N
24	20230925	100358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-20	5	-0.72	84052095	30646	20.80	2740	2765	2735	3585	1935	2760	2742.68	4.22	-18671	2786	2772	2756	2742	2726	2780	2750	500	825	500	1980	5	1	99995067	2740	4.74	0.74	12	0.03	578.00	3685.00	3270	20230530	-16.21	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3270	-16.21	20230530	2380	15.13	20230817	1.25	N	031330	500	499 억	4220691	N	N	44	N	N
25	20230925	090358	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	0	3	0.00	11943370	4356	2.96	2740	2765	2740	3585	1935	2760	2741.82	4.22	-190	2786	2772	2756	2742	2726	2780	2750	500	825	500	1980	5	1	99995067	2760	4.78	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3270	-15.60	20230530	2380	15.97	20230817	1.25	N	031330	500	499 억	4220691	N	N	44	N	N
26	20230922	160409	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-35	5	-1.25	403590665	146360	40.42	2755	2770	2740	3630	1960	2795	2757.52	4.22	-4302	2875	2835	2780	2740	2685	2807	2712	500	835	500	2010	5	1	99995067	2760	4.78	0.75	12	0.15	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3280	-15.85	20220922	2380	15.97	20230817	1.25	N	031330	500	499 억	4221986	N	N	44	N	N
27	20230922	150406	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	-30	5	-1.07	320246745	116185	32.09	2755	2770	2740	3630	1960	2795	2756.35	4.22	-3431	2875	2835	2780	2740	2685	2807	2712	500	835	500	2010	5	1	99995067	2765	4.78	0.75	12	0.12	578.00	3685.00	3270	20230530	-15.44	2380	20230817	16.18	3270	-15.44	20230530	2380	16.18	20230817	3280	-15.70	20220922	2380	16.18	20230817	1.25	N	031330	500	499 억	4221986	N	N	60	N	N
28	20230922	140408	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-25	5	-0.89	298668080	108378	29.93	2755	2770	2740	3630	1960	2795	2755.80	4.22	-3283	2875	2835	2780	2740	2685	2807	2712	500	835	500	2010	5	1	99995067	2770	4.79	0.75	12	0.11	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	3270	-15.29	20230530	2380	16.39	20230817	3280	-15.55	20220922	2380	16.39	20230817	1.25	N	031330	500	499 억	4221986	N	N	60	N	N
29	20230922	130346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-35	5	-1.25	264906335	96152	26.56	2755	2770	2740	3630	1960	2795	2755.08	4.22	-8393	2875	2835	2780	2740	2685	2807	2712	500	835	500	2010	5	1	99995067	2760	4.78	0.75	12	0.10	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3280	-15.85	20220922	2380	15.97	20230817	1.25	N	031330	500	499 억	4221986	N	N	60	N	N
30	20230922	120344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	-25	5	-0.89	186169265	67644	18.68	2755	2770	2740	3630	1960	2795	2752.19	4.22	-4863	2875	2835	2780	2740	2685	2807	2712	500	835	500	2010	5	1	99995067	2770	4.79	0.75	12	0.07	578.00	3685.00	3270	20230530	-15.29	2380	20230817	16.39	3270	-15.29	20230530	2380	16.39	20230817	3280	-15.55	20220922	2380	16.39	20230817	1.25	N	031330	500	499 억	4221986	N	N	60	N	N
31	20230922	110343	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-35	5	-1.25	148483865	53960	14.90	2755	2770	2740	3630	1960	2795	2751.74	4.22	-5741	2875	2835	2780	2740	2685	2807	2712	500	835	500	2010	5	1	99995067	2760	4.78	0.75	12	0.05	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3280	-15.85	20220922	2380	15.97	20230817	1.25	N	031330	500	499 억	4221986	N	N	60	N	N
32	20230922	100344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-45	5	-1.61	103882940	37765	10.43	2755	2770	2740	3630	1960	2795	2750.77	4.22	-4866	2875	2835	2780	2740	2685	2807	2712	500	835	500	2010	5	1	99995067	2750	4.76	0.75	12	0.04	578.00	3685.00	3270	20230530	-15.90	2380	20230817	15.55	3270	-15.90	20230530	2380	15.55	20230817	3280	-16.16	20220922	2380	15.55	20230817	1.25	N	031330	500	499 억	4221986	N	N	60	N	N
33	20230922	090339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-35	5	-1.25	11638230	4222	1.17	2755	2765	2755	3630	1960	2795	2756.57	4.22	-2096	2875	2835	2780	2740	2685	2807	2712	500	835	500	2010	5	1	99995067	2760	4.78	0.75	12	0.00	578.00	3685.00	3270	20230530	-15.60	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3280	-15.85	20220922	2380	15.97	20230817	1.25	N	031330	500	499 억	4221986	N	N	60	N	N
34	20230921	160346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	-25	5	-0.89	1005144595	361781	175.24	2810	2820	2725	3665	1975	2820	2778.28	4.23	-49967	2876	2847	2821	2792	2766	2862	2807	500	845	500	2030	5	1	99995067	2795	4.84	0.76	12	0.36	578.00	3685.00	3280	20220922	-14.79	2380	20230817	17.44	3270	-14.53	20230530	2380	17.44	20230817	3280	-14.79	20220922	2380	17.44	20230817	1.24	N	031330	500	499 억	4234323	N	N	60	N	N
35	20230921	150341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	-30	5	-1.06	977862630	352014	170.51	2810	2820	2725	3665	1975	2820	2777.87	4.23	-48067	2876	2847	2821	2792	2766	2862	2807	500	845	500	2030	5	1	99995067	2790	4.83	0.76	12	0.35	578.00	3685.00	3280	20220922	-14.94	2380	20230817	17.23	3270	-14.68	20230530	2380	17.23	20230817	3280	-14.94	20220922	2380	17.23	20230817	1.24	N	031330	500	499 억	4234323	N	N	43	N	N
36	20230921	140342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	-30	5	-1.06	787893235	283746	137.44	2810	2820	2725	3665	1975	2820	2776.70	4.23	-39312	2876	2847	2821	2792	2766	2862	2807	500	845	500	2030	5	1	99995067	2790	4.83	0.76	12	0.28	578.00	3685.00	3280	20220922	-14.94	2380	20230817	17.23	3270	-14.68	20230530	2380	17.23	20230817	3280	-14.94	20220922	2380	17.23	20230817	1.24	N	031330	500	499 억	4234323	N	N	43	N	N
37	20230921	130339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	-40	5	-1.42	492585540	176874	85.67	2810	2820	2770	3665	1975	2820	2784.88	4.23	-43546	2876	2847	2821	2792	2766	2862	2807	500	845	500	2030	5	1	99995067	2780	4.81	0.75	12	0.18	578.00	3685.00	3280	20220922	-15.24	2380	20230817	16.81	3270	-14.98	20230530	2380	16.81	20230817	3280	-15.24	20220922	2380	16.81	20230817	1.24	N	031330	500	499 억	4234323	N	N	43	N	N
38	20230921	120338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	-35	5	-1.24	327191275	117336	56.83	2810	2820	2775	3665	1975	2820	2788.40	4.23	-13813	2876	2847	2821	2792	2766	2862	2807	500	845	500	2030	5	1	99995067	2785	4.82	0.76	12	0.12	578.00	3685.00	3280	20220922	-15.09	2380	20230817	17.02	3270	-14.83	20230530	2380	17.02	20230817	3280	-15.09	20220922	2380	17.02	20230817	1.24	N	031330	500	499 억	4234323	N	N	43	N	N
39	20230921	110346	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	-20	5	-0.71	230892320	82696	40.06	2810	2820	2775	3665	1975	2820	2791.94	4.23	-13682	2876	2847	2821	2792	2766	2862	2807	500	845	500	2030	5	1	99995067	2800	4.84	0.76	12	0.08	578.00	3685.00	3280	20220922	-14.63	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3280	-14.63	20220922	2380	17.65	20230817	1.24	N	031330	500	499 억	4234323	N	N	43	N	N
40	20230921	100339	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	-35	5	-1.24	105962280	37873	18.34	2810	2820	2785	3665	1975	2820	2797.62	4.23	-10613	2876	2847	2821	2792	2766	2862	2807	500	845	500	2030	5	1	99995067	2785	4.82	0.76	12	0.04	578.00	3685.00	3280	20220922	-15.09	2380	20230817	17.02	3270	-14.83	20230530	2380	17.02	20230817	3280	-15.09	20220922	2380	17.02	20230817	1.24	N	031330	500	499 억	4234323	N	N	43	N	N
41	20230921	090344	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	-20	5	-0.71	6157875	2195	1.06	2810	2810	2800	3665	1975	2820	2802.56	4.23	-436	2876	2847	2821	2792	2766	2862	2807	500	845	500	2030	5	1	99995067	2800	4.84	0.76	12	0.00	578.00	3685.00	3280	20220922	-14.63	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3280	-14.63	20220922	2380	17.65	20230817	1.24	N	031330	500	499 억	4234323	N	N	43	N	N
42	20230920	160345	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	582784235	206371	121.01	2815	2850	2795	3665	1975	2820	2823.97	4.20	47077	2856	2837	2816	2797	2776	2847	2807	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.21	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3280	-14.02	20220922	2380	18.49	20230817	1.22	N	031330	500	499 억	4202261	N	N	43	N	N
43	20230920	150335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	-5	5	-0.18	567420600	200923	117.82	2815	2850	2795	3665	1975	2820	2824.07	4.20	46170	2856	2837	2816	2797	2776	2847	2807	500	845	500	2030	5	1	99995067	2815	4.87	0.76	12	0.20	578.00	3685.00	3280	20220922	-14.18	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3280	-14.18	20220922	2380	18.28	20230817	1.22	N	031330	500	499 억	4202261	N	N	52	N	N
44	20230920	140338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2835	15	2	0.53	472753085	167367	98.14	2815	2850	2795	3665	1975	2820	2824.65	4.20	38738	2856	2837	2816	2797	2776	2847	2807	500	845	500	2030	5	1	99995067	2835	4.90	0.77	12	0.17	578.00	3685.00	3280	20220922	-13.57	2380	20230817	19.12	3270	-13.30	20230530	2380	19.12	20230817	3280	-13.57	20220922	2380	19.12	20230817	1.22	N	031330	500	499 억	4202261	N	N	52	N	N
45	20230920	130337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	5	2	0.18	399775210	141536	82.99	2815	2850	2795	3665	1975	2820	2824.55	4.20	25237	2856	2837	2816	2797	2776	2847	2807	500	845	500	2030	5	1	99995067	2825	4.89	0.77	12	0.14	578.00	3685.00	3280	20220922	-13.87	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3280	-13.87	20220922	2380	18.70	20230817	1.22	N	031330	500	499 억	4202261	N	N	52	N	N
46	20230920	120337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	358478585	126895	74.41	2815	2850	2795	3665	1975	2820	2825.00	4.20	18963	2856	2837	2816	2797	2776	2847	2807	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.13	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3280	-14.02	20220922	2380	18.49	20230817	1.22	N	031330	500	499 억	4202261	N	N	52	N	N
47	20230920	110340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	10	2	0.35	286721895	101448	59.49	2815	2850	2795	3665	1975	2820	2826.29	4.20	7571	2856	2837	2816	2797	2776	2847	2807	500	845	500	2030	5	1	99995067	2830	4.90	0.77	12	0.10	578.00	3685.00	3280	20220922	-13.72	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3280	-13.72	20220922	2380	18.91	20230817	1.22	N	031330	500	499 억	4202261	N	N	52	N	N
48	20230920	100331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	10	2	0.35	177639190	62861	36.86	2815	2850	2795	3665	1975	2820	2825.90	4.20	-858	2856	2837	2816	2797	2776	2847	2807	500	845	500	2030	5	1	99995067	2830	4.90	0.77	12	0.06	578.00	3685.00	3280	20220922	-13.72	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3280	-13.72	20220922	2380	18.91	20230817	1.22	N	031330	500	499 억	4202261	N	N	52	N	N
49	20230920	090338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	-5	5	-0.18	6728690	2391	1.40	2815	2820	2805	3665	1975	2820	2814.17	4.20	-443	2856	2837	2816	2797	2776	2847	2807	500	845	500	2030	5	1	99995067	2815	4.87	0.76	12	0.00	578.00	3685.00	3280	20220922	-14.18	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3280	-14.18	20220922	2380	18.28	20230817	1.22	N	031330	500	499 억	4202261	N	N	52	N	N
50	20230919	160334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	478519055	170416	109.72	2815	2835	2795	3665	1975	2820	2807.94	4.21	-7932	2856	2837	2826	2807	2796	2832	2802	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.17	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3280	-14.02	20220922	2380	18.49	20230817	1.19	N	031330	500	499 억	4207837	N	N	52	N	N
51	20230919	150333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	-10	5	-0.35	441878025	157386	101.33	2815	2835	2795	3665	1975	2820	2807.61	4.21	-14129	2856	2837	2826	2807	2796	2832	2802	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.16	578.00	3685.00	3280	20220922	-14.33	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3280	-14.33	20220922	2380	18.07	20230817	1.19	N	031330	500	499 억	4207837	N	N	75	N	N
52	20230919	140332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	-10	5	-0.35	348686210	124144	79.93	2815	2835	2795	3665	1975	2820	2808.72	4.21	-21620	2856	2837	2826	2807	2796	2832	2802	500	845	500	2030	5	1	99995067	2810	4.86	0.76	12	0.12	578.00	3685.00	3280	20220922	-14.33	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3280	-14.33	20220922	2380	18.07	20230817	1.19	N	031330	500	499 억	4207837	N	N	75	N	N
53	20230919	130330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2800	-20	5	-0.71	299013350	106419	68.52	2815	2835	2800	3665	1975	2820	2809.77	4.21	-24174	2856	2837	2826	2807	2796	2832	2802	500	845	500	2030	5	1	99995067	2800	4.84	0.76	12	0.11	578.00	3685.00	3280	20220922	-14.63	2380	20230817	17.65	3270	-14.37	20230530	2380	17.65	20230817	3280	-14.63	20220922	2380	17.65	20230817	1.19	N	031330	500	499 억	4207837	N	N	75	N	N
54	20230919	120340	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	-15	5	-0.53	214597210	76292	49.12	2815	2835	2800	3665	1975	2820	2812.84	4.21	-23625	2856	2837	2826	2807	2796	2832	2802	500	845	500	2030	5	1	99995067	2805	4.85	0.76	12	0.08	578.00	3685.00	3280	20220922	-14.48	2380	20230817	17.86	3270	-14.22	20230530	2380	17.86	20230817	3280	-14.48	20220922	2380	17.86	20230817	1.19	N	031330	500	499 억	4207837	N	N	75	N	N
55	20230919	110341	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	178130495	63307	40.76	2815	2835	2800	3665	1975	2820	2813.76	4.21	-19399	2856	2837	2826	2807	2796	2832	2802	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.06	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3280	-14.02	20220922	2380	18.49	20230817	1.19	N	031330	500	499 억	4207837	N	N	75	N	N
56	20230919	100336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	-15	5	-0.53	94446335	33579	21.62	2815	2835	2800	3665	1975	2820	2812.66	4.21	-6514	2856	2837	2826	2807	2796	2832	2802	500	845	500	2030	5	1	99995067	2805	4.85	0.76	12	0.03	578.00	3685.00	3280	20220922	-14.48	2380	20230817	17.86	3270	-14.22	20230530	2380	17.86	20230817	3280	-14.48	20220922	2380	17.86	20230817	1.19	N	031330	500	499 억	4207837	N	N	75	N	N
57	20230919	090335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	5	2	0.18	11092820	3932	2.53	2815	2835	2815	3665	1975	2820	2821.16	4.21	-228	2856	2837	2826	2807	2796	2832	2802	500	845	500	2030	5	1	99995067	2825	4.89	0.77	12	0.00	578.00	3685.00	3280	20220922	-13.87	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3280	-13.87	20220922	2380	18.70	20230817	1.19	N	031330	500	499 억	4207837	N	N	75	N	N
58	20230918	160338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	-30	5	-1.05	439134200	155295	63.77	2835	2845	2815	3705	1995	2850	2827.70	4.23	-27276	2883	2866	2833	2816	2783	2875	2825	500	855	500	2050	5	1	99995067	2820	4.88	0.77	12	0.16	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3280	-14.02	20220922	2380	18.49	20230817	1.19	N	031330	500	499 억	4232726	N	N	75	N	N
59	20230918	150334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	-30	5	-1.05	416947390	147419	60.54	2835	2845	2815	3705	1995	2850	2828.27	4.23	-26596	2883	2866	2833	2816	2783	2875	2825	500	855	500	2050	5	1	99995067	2820	4.88	0.77	12	0.15	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3280	-14.02	20220922	2380	18.49	20230817	1.19	N	031330	500	499 억	4232726	N	N	98	N	N
60	20230918	140342	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2835	-15	5	-0.53	369346345	130550	53.61	2835	2845	2820	3705	1995	2850	2829.11	4.23	-25260	2883	2866	2833	2816	2783	2875	2825	500	855	500	2050	5	1	99995067	2835	4.90	0.77	12	0.13	578.00	3685.00	3280	20220922	-13.57	2380	20230817	19.12	3270	-13.30	20230530	2380	19.12	20230817	3280	-13.57	20220922	2380	19.12	20230817	1.19	N	031330	500	499 억	4232726	N	N	98	N	N
61	20230918	130334	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	-20	5	-0.70	344274205	121685	49.97	2835	2845	2820	3705	1995	2850	2829.18	4.23	-24881	2883	2866	2833	2816	2783	2875	2825	500	855	500	2050	5	1	99995067	2830	4.90	0.77	12	0.12	578.00	3685.00	3280	20220922	-13.72	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3280	-13.72	20220922	2380	18.91	20230817	1.19	N	031330	500	499 억	4232726	N	N	98	N	N
62	20230918	120337	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	-25	5	-0.88	302410265	106861	43.88	2835	2845	2820	3705	1995	2850	2829.89	4.23	-24841	2883	2866	2833	2816	2783	2875	2825	500	855	500	2050	5	1	99995067	2825	4.89	0.77	12	0.11	578.00	3685.00	3280	20220922	-13.87	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3280	-13.87	20220922	2380	18.70	20230817	1.19	N	031330	500	499 억	4232726	N	N	98	N	N
63	20230918	110338	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	-25	5	-0.88	216059160	76299	31.33	2835	2845	2820	3705	1995	2850	2831.68	4.23	-24745	2883	2866	2833	2816	2783	2875	2825	500	855	500	2050	5	1	99995067	2825	4.89	0.77	12	0.08	578.00	3685.00	3280	20220922	-13.87	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3280	-13.87	20220922	2380	18.70	20230817	1.19	N	031330	500	499 억	4232726	N	N	98	N	N
64	20230918	100332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	-20	5	-0.70	150958050	53260	21.87	2835	2845	2825	3705	1995	2850	2834.28	4.23	-19406	2883	2866	2833	2816	2783	2875	2825	500	855	500	2050	5	1	99995067	2830	4.90	0.77	12	0.05	578.00	3685.00	3280	20220922	-13.72	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3280	-13.72	20220922	2380	18.91	20230817	1.19	N	031330	500	499 억	4232726	N	N	98	N	N
65	20230918	090329	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2835	-15	5	-0.53	21954815	7754	3.18	2835	2835	2825	3705	1995	2850	2830.72	4.23	-2208	2883	2866	2833	2816	2783	2875	2825	500	855	500	2050	5	1	99995067	2835	4.90	0.77	12	0.01	578.00	3685.00	3280	20220922	-13.57	2380	20230817	19.12	3270	-13.30	20230530	2380	19.12	20230817	3280	-13.57	20220922	2380	19.12	20230817	1.19	N	031330	500	499 억	4232726	N	N	98	N	N
66	20230915	160335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2850	30	2	1.06	682841600	241928	58.23	2805	2850	2800	3665	1975	2820	2822.50	4.22	-32475	2910	2865	2790	2745	2670	2887	2767	500	845	500	2030	5	1	99995067	2850	4.93	0.77	12	0.24	578.00	3685.00	3280	20220922	-13.11	2380	20230817	19.75	3270	-12.84	20230530	2380	19.75	20230817	3315	-14.03	20220915	2380	19.75	20230817	1.23	N	031330	500	499 억	4223261	N	N	98	N	N
67	20230915	150335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	5	2	0.18	575895220	204318	49.18	2805	2840	2800	3665	1975	2820	2818.62	4.22	-52735	2910	2865	2790	2745	2670	2887	2767	500	845	500	2030	5	1	99995067	2825	4.89	0.77	12	0.20	578.00	3685.00	3280	20220922	-13.87	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3315	-14.78	20220915	2380	18.70	20230817	1.23	N	031330	500	499 억	4223261	N	N	32	N	N
68	20230915	140333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	-5	5	-0.18	530338510	188144	45.28	2805	2840	2800	3665	1975	2820	2818.79	4.22	-48846	2910	2865	2790	2745	2670	2887	2767	500	845	500	2030	5	1	99995067	2815	4.87	0.76	12	0.19	578.00	3685.00	3280	20220922	-14.18	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3315	-15.08	20220915	2380	18.28	20230817	1.23	N	031330	500	499 억	4223261	N	N	32	N	N
69	20230915	130332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	446884750	158514	38.15	2805	2840	2800	3665	1975	2820	2819.21	4.22	-53693	2910	2865	2790	2745	2670	2887	2767	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.16	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3315	-14.93	20220915	2380	18.49	20230817	1.23	N	031330	500	499 억	4223261	N	N	32	N	N
70	20230915	120335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	380681520	135010	32.50	2805	2840	2800	3665	1975	2820	2819.65	4.22	-46960	2910	2865	2790	2745	2670	2887	2767	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.14	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3315	-14.93	20220915	2380	18.49	20230817	1.23	N	031330	500	499 억	4223261	N	N	32	N	N
71	20230915	110335	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2830	10	2	0.35	245287550	87062	20.95	2805	2830	2800	3665	1975	2820	2817.39	4.22	-32503	2910	2865	2790	2745	2670	2887	2767	500	845	500	2030	5	1	99995067	2830	4.90	0.77	12	0.09	578.00	3685.00	3280	20220922	-13.72	2380	20230817	18.91	3270	-13.46	20230530	2380	18.91	20230817	3315	-14.63	20220915	2380	18.91	20230817	1.23	N	031330	500	499 억	4223261	N	N	32	N	N
72	20230915	100336	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2825	5	2	0.18	150924835	53602	12.90	2805	2830	2800	3665	1975	2820	2815.66	4.22	-15922	2910	2865	2790	2745	2670	2887	2767	500	845	500	2030	5	1	99995067	2825	4.89	0.77	12	0.05	578.00	3685.00	3280	20220922	-13.87	2380	20230817	18.70	3270	-13.61	20230530	2380	18.70	20230817	3315	-14.78	20220915	2380	18.70	20230817	1.23	N	031330	500	499 억	4223261	N	N	32	N	N
73	20230915	090330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	0	3	0.00	12849165	4560	1.10	2805	2830	2805	3665	1975	2820	2817.80	4.22	-1787	2910	2865	2790	2745	2670	2887	2767	500	845	500	2030	5	1	99995067	2820	4.88	0.77	12	0.00	578.00	3685.00	3280	20220922	-14.02	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3315	-14.93	20220915	2380	18.49	20230817	1.23	N	031330	500	499 억	4223261	N	N	32	N	N
74	20230914	160333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2820	80	2	2.92	1150442975	411891	197.15	2745	2835	2715	3560	1920	2740	2793.08	4.45	68936	2796	2767	2741	2712	2686	2782	2727	500	820	500	1970	5	1	99995067	2820	4.88	0.77	12	0.41	578.00	3685.00	3315	20220915	-14.93	2380	20230817	18.49	3270	-13.76	20230530	2380	18.49	20230817	3320	-15.06	20220914	2380	18.49	20230817	1.23	N	031330	500	499 억	4453342	N	N	32	N	N
75	20230914	150328	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2815	75	2	2.74	1100679370	394197	188.68	2745	2835	2715	3560	1920	2740	2792.21	4.45	65875	2796	2767	2741	2712	2686	2782	2727	500	820	500	1970	5	1	99995067	2815	4.87	0.76	12	0.39	578.00	3685.00	3315	20220915	-15.08	2380	20230817	18.28	3270	-13.91	20230530	2380	18.28	20230817	3320	-15.21	20220914	2380	18.28	20230817	1.23	N	031330	500	499 억	4453342	N	N	86	N	N
76	20230914	140328	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	65	2	2.37	875259970	314055	150.32	2745	2815	2715	3560	1920	2740	2786.96	4.45	77788	2796	2767	2741	2712	2686	2782	2727	500	820	500	1970	5	1	99995067	2805	4.85	0.76	12	0.31	578.00	3685.00	3315	20220915	-15.38	2380	20230817	17.86	3270	-14.22	20230530	2380	17.86	20230817	3320	-15.51	20220914	2380	17.86	20230817	1.23	N	031330	500	499 억	4453342	N	N	86	N	N
77	20230914	130326	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2805	65	2	2.37	802723825	288189	137.94	2745	2815	2715	3560	1920	2740	2785.41	4.45	81052	2796	2767	2741	2712	2686	2782	2727	500	820	500	1970	5	1	99995067	2805	4.85	0.76	12	0.29	578.00	3685.00	3315	20220915	-15.38	2380	20230817	17.86	3270	-14.22	20230530	2380	17.86	20230817	3320	-15.51	20220914	2380	17.86	20230817	1.23	N	031330	500	499 억	4453342	N	N	86	N	N
78	20230914	120333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2810	70	2	2.55	672269590	241669	115.67	2745	2815	2715	3560	1920	2740	2781.78	4.45	77595	2796	2767	2741	2712	2686	2782	2727	500	820	500	1970	5	1	99995067	2810	4.86	0.76	12	0.24	578.00	3685.00	3315	20220915	-15.23	2380	20230817	18.07	3270	-14.07	20230530	2380	18.07	20230817	3320	-15.36	20220914	2380	18.07	20230817	1.23	N	031330	500	499 억	4453342	N	N	86	N	N
79	20230914	110330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	40	2	1.46	455660805	164257	78.62	2745	2795	2715	3560	1920	2740	2774.07	4.45	54547	2796	2767	2741	2712	2686	2782	2727	500	820	500	1970	5	1	99995067	2780	4.81	0.75	12	0.16	578.00	3685.00	3315	20220915	-16.14	2380	20230817	16.81	3270	-14.98	20230530	2380	16.81	20230817	3320	-16.27	20220914	2380	16.81	20230817	1.23	N	031330	500	499 억	4453342	N	N	86	N	N
80	20230914	100325	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	45	2	1.64	262872505	95011	45.48	2745	2790	2715	3560	1920	2740	2766.76	4.45	28212	2796	2767	2741	2712	2686	2782	2727	500	820	500	1970	5	1	99995067	2785	4.82	0.76	12	0.10	578.00	3685.00	3315	20220915	-15.99	2380	20230817	17.02	3270	-14.83	20230530	2380	17.02	20230817	3320	-16.11	20220914	2380	17.02	20230817	1.23	N	031330	500	499 억	4453342	N	N	86	N	N
81	20230914	090331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	0	3	0.00	14024675	5100	2.44	2745	2755	2740	3560	1920	2740	2749.94	4.45	-890	2796	2767	2741	2712	2686	2782	2727	500	820	500	1970	5	1	99995067	2740	4.74	0.74	12	0.01	578.00	3685.00	3315	20220915	-17.35	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3320	-17.47	20220914	2380	15.13	20230817	1.23	N	031330	500	499 억	4453342	N	N	86	N	N
82	20230913	160333	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	5	2	0.18	568996615	207821	126.87	2720	2770	2715	3555	1915	2735	2737.91	4.44	8970	2801	2767	2741	2707	2681	2755	2695	500	820	500	1960	5	1	99995067	2740	4.74	0.74	12	0.21	578.00	3685.00	3320	20220914	-17.47	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3365	-18.57	20220913	2380	15.13	20230817	1.22	N	031330	500	499 억	4442905	N	N	86	N	N
83	20230913	150328	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2730	-5	5	-0.18	515305485	188171	114.87	2720	2770	2715	3555	1915	2735	2738.50	4.44	13924	2801	2767	2741	2707	2681	2755	2695	500	820	500	1960	5	1	99995067	2730	4.72	0.74	12	0.19	578.00	3685.00	3320	20220914	-17.77	2380	20230817	14.71	3270	-16.51	20230530	2380	14.71	20230817	3365	-18.87	20220913	2380	14.71	20230817	1.22	N	031330	500	499 억	4442905	N	N	134	N	N
84	20230913	140331	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2725	-10	5	-0.37	411334685	149977	91.56	2720	2770	2715	3555	1915	2735	2742.65	4.44	7526	2801	2767	2741	2707	2681	2755	2695	500	820	500	1960	5	1	99995067	2725	4.71	0.74	12	0.15	578.00	3685.00	3320	20220914	-17.92	2380	20230817	14.50	3270	-16.67	20230530	2380	14.50	20230817	3365	-19.02	20220913	2380	14.50	20230817	1.22	N	031330	500	499 억	4442905	N	N	134	N	N
85	20230913	130323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2725	-10	5	-0.37	372479120	135715	82.85	2720	2770	2720	3555	1915	2735	2744.57	4.44	2435	2801	2767	2741	2707	2681	2755	2695	500	820	500	1960	5	1	99995067	2725	4.71	0.74	12	0.14	578.00	3685.00	3320	20220914	-17.92	2380	20230817	14.50	3270	-16.67	20230530	2380	14.50	20230817	3365	-19.02	20220913	2380	14.50	20230817	1.22	N	031330	500	499 억	4442905	N	N	134	N	N
86	20230913	120332	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	5	2	0.18	262174490	95288	58.17	2720	2770	2720	3555	1915	2735	2751.39	4.44	-5128	2801	2767	2741	2707	2681	2755	2695	500	820	500	1960	5	1	99995067	2740	4.74	0.74	12	0.10	578.00	3685.00	3320	20220914	-17.47	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3365	-18.57	20220913	2380	15.13	20230817	1.22	N	031330	500	499 억	4442905	N	N	134	N	N
87	20230913	110328	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	5	2	0.18	195862590	71080	43.39	2720	2770	2720	3555	1915	2735	2755.52	4.44	-3199	2801	2767	2741	2707	2681	2755	2695	500	820	500	1960	5	1	99995067	2740	4.74	0.74	12	0.07	578.00	3685.00	3320	20220914	-17.47	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3365	-18.57	20220913	2380	15.13	20230817	1.22	N	031330	500	499 억	4442905	N	N	134	N	N
88	20230913	100327	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	20	2	0.73	156332570	56677	34.60	2720	2770	2720	3555	1915	2735	2758.31	4.44	1382	2801	2767	2741	2707	2681	2755	2695	500	820	500	1960	5	1	99995067	2755	4.77	0.75	12	0.06	578.00	3685.00	3320	20220914	-17.02	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3365	-18.13	20220913	2380	15.76	20230817	1.22	N	031330	500	499 억	4442905	N	N	134	N	N
89	20230913	090324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	5	2	0.18	15813055	5783	3.53	2720	2740	2720	3555	1915	2735	2734.40	4.44	-832	2801	2767	2741	2707	2681	2755	2695	500	820	500	1960	5	1	99995067	2740	4.74	0.74	12	0.01	578.00	3685.00	3320	20220914	-17.47	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3365	-18.57	20220913	2380	15.13	20230817	1.22	N	031330	500	499 억	4442905	N	N	134	N	N
90	20230912	160322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	-20	5	-0.73	448548750	163750	132.21	2770	2775	2715	3580	1930	2755	2739.23	4.44	1748	2795	2775	2755	2735	2715	2785	2745	500	825	500	1980	5	1	99995067	2735	4.73	0.74	12	0.16	578.00	3685.00	3365	20220913	-18.72	2380	20230817	14.92	3270	-16.36	20230530	2380	14.92	20230817	3365	-18.72	20220913	2380	14.92	20230817	1.22	N	031330	500	499 억	4441158	N	N	134	N	N
91	20230912	150327	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-15	5	-0.54	426030965	155528	125.58	2770	2775	2715	3580	1930	2755	2739.26	4.44	2023	2795	2775	2755	2735	2715	2785	2745	500	825	500	1980	5	1	99995067	2740	4.74	0.74	12	0.16	578.00	3685.00	3365	20220913	-18.57	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3365	-18.57	20220913	2380	15.13	20230817	1.22	N	031330	500	499 억	4441158	N	N	0	N	N
92	20230912	140327	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2730	-25	5	-0.91	383746775	140107	113.12	2770	2775	2715	3580	1930	2755	2738.96	4.44	7618	2795	2775	2755	2735	2715	2785	2745	500	825	500	1980	5	1	99995067	2730	4.72	0.74	12	0.14	578.00	3685.00	3365	20220913	-18.87	2380	20230817	14.71	3270	-16.51	20230530	2380	14.71	20230817	3365	-18.87	20220913	2380	14.71	20230817	1.22	N	031330	500	499 억	4441158	N	N	0	N	N
93	20230912	130324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2730	-25	5	-0.91	328767585	120039	96.92	2770	2775	2715	3580	1930	2755	2738.84	4.44	9793	2795	2775	2755	2735	2715	2785	2745	500	825	500	1980	5	1	99995067	2730	4.72	0.74	12	0.12	578.00	3685.00	3365	20220913	-18.87	2380	20230817	14.71	3270	-16.51	20230530	2380	14.71	20230817	3365	-18.87	20220913	2380	14.71	20230817	1.22	N	031330	500	499 억	4441158	N	N	0	N	N
94	20230912	120318	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-15	5	-0.54	249412915	90961	73.44	2770	2775	2730	3580	1930	2755	2741.98	4.44	12725	2795	2775	2755	2735	2715	2785	2745	500	825	500	1980	5	1	99995067	2740	4.74	0.74	12	0.09	578.00	3685.00	3365	20220913	-18.57	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3365	-18.57	20220913	2380	15.13	20230817	1.22	N	031330	500	499 억	4441158	N	N	0	N	N
95	20230912	110323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-5	5	-0.18	194393005	70843	57.20	2770	2775	2730	3580	1930	2755	2744.00	4.44	12652	2795	2775	2755	2735	2715	2785	2745	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.07	578.00	3685.00	3365	20220913	-18.28	2380	20230817	15.55	3270	-15.90	20230530	2380	15.55	20230817	3365	-18.28	20220913	2380	15.55	20230817	1.22	N	031330	500	499 억	4441158	N	N	0	N	N
96	20230912	100323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	-20	5	-0.73	137313630	49984	40.36	2770	2775	2735	3580	1930	2755	2747.15	4.44	12952	2795	2775	2755	2735	2715	2785	2745	500	825	500	1980	5	1	99995067	2735	4.73	0.74	12	0.05	578.00	3685.00	3365	20220913	-18.72	2380	20230817	14.92	3270	-16.36	20230530	2380	14.92	20230817	3365	-18.72	20220913	2380	14.92	20230817	1.22	N	031330	500	499 억	4441158	N	N	0	N	N
97	20230912	090327	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	15	2	0.54	6346070	2291	1.85	2770	2775	2765	3580	1930	2755	2770.00	4.44	-966	2795	2775	2755	2735	2715	2785	2745	500	825	500	1980	5	1	99995067	2770	4.79	0.75	12	0.00	578.00	3685.00	3365	20220913	-17.68	2380	20230817	16.39	3270	-15.29	20230530	2380	16.39	20230817	3365	-17.68	20220913	2380	16.39	20230817	1.22	N	031330	500	499 억	4441158	N	N	0	N	N
98	20230911	160319	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	5	2	0.18	337960320	122752	88.67	2750	2775	2735	3575	1925	2750	2753.20	4.47	-25741	2786	2767	2731	2712	2676	2777	2722	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.12	578.00	3685.00	3365	20220913	-18.13	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3365	-18.13	20220913	2380	15.76	20230817	1.22	N	031330	500	499 억	4466899	N	N	0	N	N
99	20230911	150326	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	5	2	0.18	310939090	112934	81.58	2750	2775	2735	3575	1925	2750	2753.28	4.47	-25374	2786	2767	2731	2712	2676	2777	2722	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.11	578.00	3685.00	3365	20220913	-18.13	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3365	-18.13	20220913	2380	15.76	20230817	1.22	N	031330	500	499 억	4466899	N	N	0	N	N
100	20230911	140328	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	5	2	0.18	256167405	93026	67.20	2750	2775	2735	3575	1925	2750	2753.72	4.47	-19216	2786	2767	2731	2712	2676	2777	2722	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.09	578.00	3685.00	3365	20220913	-18.13	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3365	-18.13	20220913	2380	15.76	20230817	1.22	N	031330	500	499 억	4466899	N	N	0	N	N
101	20230911	130322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-5	5	-0.18	233229400	84683	61.17	2750	2775	2735	3575	1925	2750	2754.15	4.47	-16766	2786	2767	2731	2712	2676	2777	2722	500	825	500	1980	5	1	99995067	2745	4.75	0.74	12	0.08	578.00	3685.00	3365	20220913	-18.42	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3365	-18.42	20220913	2380	15.34	20230817	1.22	N	031330	500	499 억	4466899	N	N	0	N	N
102	20230911	120323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	5	2	0.18	202232335	73416	53.03	2750	2775	2735	3575	1925	2750	2754.61	4.47	-11764	2786	2767	2731	2712	2676	2777	2722	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.07	578.00	3685.00	3365	20220913	-18.13	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3365	-18.13	20220913	2380	15.76	20230817	1.22	N	031330	500	499 억	4466899	N	N	0	N	N
103	20230911	110317	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	15	2	0.55	151289700	54950	39.69	2750	2775	2735	3575	1925	2750	2753.22	4.47	-9151	2786	2767	2731	2712	2676	2777	2722	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.05	578.00	3685.00	3365	20220913	-17.83	2380	20230817	16.18	3270	-15.44	20230530	2380	16.18	20230817	3365	-17.83	20220913	2380	16.18	20230817	1.22	N	031330	500	499 억	4466899	N	N	0	N	N
104	20230911	100319	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	5	2	0.18	94757790	34476	24.90	2750	2765	2735	3575	1925	2750	2748.51	4.47	-5966	2786	2767	2731	2712	2676	2777	2722	500	825	500	1980	5	1	99995067	2755	4.77	0.75	12	0.03	578.00	3685.00	3365	20220913	-18.13	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3365	-18.13	20220913	2380	15.76	20230817	1.22	N	031330	500	499 억	4466899	N	N	0	N	N
105	20230911	090318	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	0	3	0.00	7262315	2641	1.91	2750	2755	2740	3575	1925	2750	2749.84	4.47	-1193	2786	2767	2731	2712	2676	2777	2722	500	825	500	1980	5	1	99995067	2750	4.76	0.75	12	0.00	578.00	3685.00	3365	20220913	-18.28	2380	20230817	15.55	3270	-15.90	20230530	2380	15.55	20230817	3365	-18.28	20220913	2380	15.55	20230817	1.22	N	031330	500	499 억	4466899	N	N	0	N	N
106	20230908	160322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	40	2	1.48	374936395	137436	67.38	2710	2750	2695	3520	1900	2710	2728.02	4.47	207	2776	2742	2726	2692	2676	2735	2685	500	810	500	1950	5	1	99995067	2750	4.76	0.75	12	0.14	578.00	3685.00	3370	20220907	-18.40	2380	20230817	15.55	3270	-15.90	20230530	2380	15.55	20230817	3365	-18.28	20220913	2380	15.55	20230817	1.23	N	031330	500	499 억	4466692	N	N	18	N	N
107	20230908	150323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	25	2	0.92	344837135	126456	61.99	2710	2750	2695	3520	1900	2710	2726.93	4.47	2158	2776	2742	2726	2692	2676	2735	2685	500	810	500	1950	5	1	99995067	2735	4.73	0.74	12	0.13	578.00	3685.00	3370	20220907	-18.84	2380	20230817	14.92	3270	-16.36	20230530	2380	14.92	20230817	3365	-18.72	20220913	2380	14.92	20230817	1.23	N	031330	500	499 억	4466692	N	N	18	N	N
108	20230908	140320	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2725	15	2	0.55	286463880	105044	51.50	2710	2750	2695	3520	1900	2710	2727.08	4.47	2216	2776	2742	2726	2692	2676	2735	2685	500	810	500	1950	5	1	99995067	2725	4.71	0.74	12	0.11	578.00	3685.00	3370	20220907	-19.14	2380	20230817	14.50	3270	-16.67	20230530	2380	14.50	20230817	3365	-19.02	20220913	2380	14.50	20230817	1.23	N	031330	500	499 억	4466692	N	N	18	N	N
109	20230908	130325	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2725	15	2	0.55	258815760	94888	46.52	2710	2750	2695	3520	1900	2710	2727.59	4.47	-1091	2776	2742	2726	2692	2676	2735	2685	500	810	500	1950	5	1	99995067	2725	4.71	0.74	12	0.09	578.00	3685.00	3370	20220907	-19.14	2380	20230817	14.50	3270	-16.67	20230530	2380	14.50	20230817	3365	-19.02	20220913	2380	14.50	20230817	1.23	N	031330	500	499 억	4466692	N	N	18	N	N
110	20230908	120330	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	25	2	0.92	177401420	65119	31.92	2710	2750	2695	3520	1900	2710	2724.27	4.47	-2476	2776	2742	2726	2692	2676	2735	2685	500	810	500	1950	5	1	99995067	2735	4.73	0.74	12	0.07	578.00	3685.00	3370	20220907	-18.84	2380	20230817	14.92	3270	-16.36	20230530	2380	14.92	20230817	3365	-18.72	20220913	2380	14.92	20230817	1.23	N	031330	500	499 억	4466692	N	N	18	N	N
111	20230908	110325	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	30	2	1.11	138437110	50860	24.93	2710	2750	2695	3520	1900	2710	2721.93	4.47	459	2776	2742	2726	2692	2676	2735	2685	500	810	500	1950	5	1	99995067	2740	4.74	0.74	12	0.05	578.00	3685.00	3370	20220907	-18.69	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3365	-18.57	20220913	2380	15.13	20230817	1.23	N	031330	500	499 억	4466692	N	N	18	N	N
112	20230908	100322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	25	2	0.92	100920415	37156	18.21	2710	2745	2695	3520	1900	2710	2716.13	4.47	3008	2776	2742	2726	2692	2676	2735	2685	500	810	500	1950	5	1	99995067	2735	4.73	0.74	12	0.04	578.00	3685.00	3370	20220907	-18.84	2380	20230817	14.92	3270	-16.36	20230530	2380	14.92	20230817	3365	-18.72	20220913	2380	14.92	20230817	1.23	N	031330	500	499 억	4466692	N	N	18	N	N
113	20230908	090328	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2715	5	2	0.18	14674525	5412	2.65	2710	2715	2710	3520	1900	2710	2711.48	4.47	-1242	2776	2742	2726	2692	2676	2735	2685	500	810	500	1950	5	1	99995067	2715	4.70	0.74	12	0.01	578.00	3685.00	3370	20220907	-19.44	2380	20230817	14.08	3270	-16.97	20230530	2380	14.08	20230817	3365	-19.32	20220913	2380	14.08	20230817	1.23	N	031330	500	499 억	4466692	N	N	18	N	N
114	20230907	160322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2710	-35	5	-1.28	554376680	203037	100.61	2730	2760	2710	3565	1925	2745	2730.46	4.43	14050	2821	2782	2756	2717	2691	2770	2705	500	820	500	1970	5	1	99995067	2710	4.69	0.74	12	0.20	578.00	3685.00	3400	20220906	-20.29	2380	20230817	13.87	3270	-17.13	20230530	2380	13.87	20230817	3370	-19.58	20220907	2380	13.87	20230817	1.23	N	031330	500	499 억	4429552	N	N	18	N	N
115	20230907	150322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2730	-15	5	-0.55	499184365	182728	90.54	2730	2760	2710	3565	1925	2745	2731.84	4.43	13526	2821	2782	2756	2717	2691	2770	2705	500	820	500	1970	5	1	99995067	2730	4.72	0.74	12	0.18	578.00	3685.00	3400	20220906	-19.71	2380	20230817	14.71	3270	-16.51	20230530	2380	14.71	20230817	3370	-18.99	20220907	2380	14.71	20230817	1.23	N	031330	500	499 억	4429552	N	N	231	N	N
116	20230907	140321	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	0	3	0.00	347966140	127324	63.09	2730	2760	2710	3565	1925	2745	2732.92	4.43	-3958	2821	2782	2756	2717	2691	2770	2705	500	820	500	1970	5	1	99995067	2745	4.75	0.74	12	0.13	578.00	3685.00	3400	20220906	-19.26	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3370	-18.55	20220907	2380	15.34	20230817	1.23	N	031330	500	499 억	4429552	N	N	231	N	N
117	20230907	130322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	-5	5	-0.18	274810245	100704	49.90	2730	2755	2710	3565	1925	2745	2728.89	4.43	5441	2821	2782	2756	2717	2691	2770	2705	500	820	500	1970	5	1	99995067	2740	4.74	0.74	12	0.10	578.00	3685.00	3400	20220906	-19.41	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3370	-18.69	20220907	2380	15.13	20230817	1.23	N	031330	500	499 억	4429552	N	N	231	N	N
118	20230907	120324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2720	-25	5	-0.91	236877635	86823	43.02	2730	2755	2710	3565	1925	2745	2728.28	4.43	6183	2821	2782	2756	2717	2691	2770	2705	500	820	500	1970	5	1	99995067	2720	4.71	0.74	12	0.09	578.00	3685.00	3400	20220906	-20.00	2380	20230817	14.29	3270	-16.82	20230530	2380	14.29	20230817	3370	-19.29	20220907	2380	14.29	20230817	1.23	N	031330	500	499 억	4429552	N	N	231	N	N
119	20230907	110323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2720	-25	5	-0.91	209838185	76883	38.10	2730	2755	2710	3565	1925	2745	2729.32	4.43	9935	2821	2782	2756	2717	2691	2770	2705	500	820	500	1970	5	1	99995067	2720	4.71	0.74	12	0.08	578.00	3685.00	3400	20220906	-20.00	2380	20230817	14.29	3270	-16.82	20230530	2380	14.29	20230817	3370	-19.29	20220907	2380	14.29	20230817	1.23	N	031330	500	499 억	4429552	N	N	231	N	N
120	20230907	100322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2735	-10	5	-0.36	127865385	46796	23.19	2730	2755	2710	3565	1925	2745	2732.40	4.43	14882	2821	2782	2756	2717	2691	2770	2705	500	820	500	1970	5	1	99995067	2735	4.73	0.74	12	0.05	578.00	3685.00	3400	20220906	-19.56	2380	20230817	14.92	3270	-16.36	20230530	2380	14.92	20230817	3370	-18.84	20220907	2380	14.92	20230817	1.23	N	031330	500	499 억	4429552	N	N	231	N	N
121	20230907	090325	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2730	-15	5	-0.55	20855065	7660	3.80	2730	2735	2710	3565	1925	2745	2722.59	4.43	2388	2821	2782	2756	2717	2691	2770	2705	500	820	500	1970	5	1	99995067	2730	4.72	0.74	12	0.01	578.00	3685.00	3400	20220906	-19.71	2380	20230817	14.71	3270	-16.51	20230530	2380	14.71	20230817	3370	-18.99	20220907	2380	14.71	20230817	1.23	N	031330	500	499 억	4429552	N	N	231	N	N
122	20230906	160321	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-50	5	-1.79	549812135	199573	97.99	2795	2795	2730	3630	1960	2795	2754.94	4.44	-16958	2825	2810	2785	2770	2745	2817	2777	500	835	500	2010	5	1	99995067	2745	4.75	0.74	12	0.20	578.00	3685.00	3445	20220905	-20.32	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3400	-19.26	20220906	2380	15.34	20230817	1.25	N	031330	500	499 억	4444103	N	N	231	N	N
123	20230906	150321	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2750	-45	5	-1.61	521639940	189321	92.96	2795	2795	2730	3630	1960	2795	2755.32	4.44	-19790	2825	2810	2785	2770	2745	2817	2777	500	835	500	2010	5	1	99995067	2750	4.76	0.75	12	0.19	578.00	3685.00	3445	20220905	-20.17	2380	20230817	15.55	3270	-15.90	20230530	2380	15.55	20230817	3400	-19.12	20220906	2380	15.55	20230817	1.25	N	031330	500	499 억	4444103	N	N	87	N	N
124	20230906	140323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-50	5	-1.79	409966445	148694	73.01	2795	2795	2730	3630	1960	2795	2757.11	4.44	-21266	2825	2810	2785	2770	2745	2817	2777	500	835	500	2010	5	1	99995067	2745	4.75	0.74	12	0.15	578.00	3685.00	3445	20220905	-20.32	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3400	-19.26	20220906	2380	15.34	20230817	1.25	N	031330	500	499 억	4444103	N	N	87	N	N
125	20230906	130322	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2745	-50	5	-1.79	338357625	122546	60.17	2795	2795	2735	3630	1960	2795	2761.07	4.44	-21665	2825	2810	2785	2770	2745	2817	2777	500	835	500	2010	5	1	99995067	2745	4.75	0.74	12	0.12	578.00	3685.00	3445	20220905	-20.32	2380	20230817	15.34	3270	-16.06	20230530	2380	15.34	20230817	3400	-19.26	20220906	2380	15.34	20230817	1.25	N	031330	500	499 억	4444103	N	N	87	N	N
126	20230906	120324	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	-30	5	-1.07	263451550	95269	46.78	2795	2795	2750	3630	1960	2795	2765.34	4.44	-12095	2825	2810	2785	2770	2745	2817	2777	500	835	500	2010	5	1	99995067	2765	4.78	0.75	12	0.10	578.00	3685.00	3445	20220905	-19.74	2380	20230817	16.18	3270	-15.44	20230530	2380	16.18	20230817	3400	-18.68	20220906	2380	16.18	20230817	1.25	N	031330	500	499 억	4444103	N	N	87	N	N
127	20230906	110323	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	-35	5	-1.25	193832010	70031	34.39	2795	2795	2750	3630	1960	2795	2767.80	4.44	-2945	2825	2810	2785	2770	2745	2817	2777	500	835	500	2010	5	1	99995067	2760	4.78	0.75	12	0.07	578.00	3685.00	3445	20220905	-19.88	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3400	-18.82	20220906	2380	15.97	20230817	1.25	N	031330	500	499 억	4444103	N	N	87	N	N
128	20230906	100315	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	-30	5	-1.07	122174700	44068	21.64	2795	2795	2760	3630	1960	2795	2772.41	4.44	1042	2825	2810	2785	2770	2745	2817	2777	500	835	500	2010	5	1	99995067	2765	4.78	0.75	12	0.04	578.00	3685.00	3445	20220905	-19.74	2380	20230817	16.18	3270	-15.44	20230530	2380	16.18	20230817	3400	-18.68	20220906	2380	16.18	20230817	1.25	N	031330	500	499 억	4444103	N	N	87	N	N
129	20230906	090317	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	-15	5	-0.54	6892205	2470	1.21	2795	2795	2780	3630	1960	2795	2790.37	4.44	-795	2825	2810	2785	2770	2745	2817	2777	500	835	500	2010	5	1	99995067	2780	4.81	0.75	12	0.00	578.00	3685.00	3445	20220905	-19.30	2380	20230817	16.81	3270	-14.98	20230530	2380	16.81	20230817	3400	-18.24	20220906	2380	16.81	20230817	1.25	N	031330	500	499 억	4444103	N	N	87	N	N
130	20230905	160317	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2795	35	2	1.27	560960825	201954	48.12	2760	2800	2760	3585	1935	2760	2777.64	4.44	2060	2850	2805	2770	2725	2690	2827	2747	500	825	500	1980	5	1	99995067	2795	4.84	0.76	12	0.20	578.00	3685.00	3480	20220902	-19.68	2380	20230817	17.44	3270	-14.53	20230530	2380	17.44	20230817	3445	-18.87	20220905	2380	17.44	20230817	1.21	N	031330	500	499 억	4440990	N	N	87	N	N
131	20230905	150327	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	15	2	0.54	495700910	178454	42.52	2760	2800	2760	3585	1935	2760	2777.75	4.44	-7136	2850	2805	2770	2725	2690	2827	2747	500	825	500	1980	5	1	99995067	2775	4.80	0.75	12	0.18	578.00	3685.00	3480	20220902	-20.26	2380	20230817	16.60	3270	-15.14	20230530	2380	16.60	20230817	3445	-19.45	20220905	2380	16.60	20230817	1.21	N	031330	500	499 억	4440990	N	N	51	N	N
132	20230905	140320	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2785	25	2	0.91	387885645	139746	33.30	2760	2800	2760	3585	1935	2760	2775.65	4.44	1797	2850	2805	2770	2725	2690	2827	2747	500	825	500	1980	5	1	99995067	2785	4.82	0.76	12	0.14	578.00	3685.00	3480	20220902	-19.97	2380	20230817	17.02	3270	-14.83	20230530	2380	17.02	20230817	3445	-19.16	20220905	2380	17.02	20230817	1.21	N	031330	500	499 억	4440990	N	N	51	N	N
133	20230905	130311	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2775	15	2	0.54	314050660	113175	26.97	2760	2800	2760	3585	1935	2760	2774.91	4.44	3476	2850	2805	2770	2725	2690	2827	2747	500	825	500	1980	5	1	99995067	2775	4.80	0.75	12	0.11	578.00	3685.00	3480	20220902	-20.26	2380	20230817	16.60	3270	-15.14	20230530	2380	16.60	20230817	3445	-19.45	20220905	2380	16.60	20230817	1.21	N	031330	500	499 억	4440990	N	N	51	N	N
134	20230905	120318	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	10	2	0.36	260386725	93799	22.35	2760	2800	2760	3585	1935	2760	2776.01	4.44	5545	2850	2805	2770	2725	2690	2827	2747	500	825	500	1980	5	1	99995067	2770	4.79	0.75	12	0.09	578.00	3685.00	3480	20220902	-20.40	2380	20230817	16.39	3270	-15.29	20230530	2380	16.39	20230817	3445	-19.59	20220905	2380	16.39	20230817	1.21	N	031330	500	499 억	4440990	N	N	51	N	N
135	20230905	110318	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	5	2	0.18	231079855	83211	19.83	2760	2800	2760	3585	1935	2760	2777.03	4.44	6329	2850	2805	2770	2725	2690	2827	2747	500	825	500	1980	5	1	99995067	2765	4.78	0.75	12	0.08	578.00	3685.00	3480	20220902	-20.55	2380	20230817	16.18	3270	-15.44	20230530	2380	16.18	20230817	3445	-19.74	20220905	2380	16.18	20230817	1.21	N	031330	500	499 억	4440990	N	N	51	N	N
136	20230905	100316	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	20	2	0.72	171616860	61734	14.71	2760	2800	2760	3585	1935	2760	2779.94	4.44	10271	2850	2805	2770	2725	2690	2827	2747	500	825	500	1980	5	1	99995067	2780	4.81	0.75	12	0.06	578.00	3685.00	3480	20220902	-20.11	2380	20230817	16.81	3270	-14.98	20230530	2380	16.81	20230817	3445	-19.30	20220905	2380	16.81	20230817	1.21	N	031330	500	499 억	4440990	N	N	51	N	N
137	20230905	090312	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2790	30	2	1.09	10536185	3792	0.90	2760	2790	2760	3585	1935	2760	2778.53	4.44	-296	2850	2805	2770	2725	2690	2827	2747	500	825	500	1980	5	1	99995067	2790	4.83	0.76	12	0.00	578.00	3685.00	3480	20220902	-19.83	2380	20230817	17.23	3270	-14.68	20230530	2380	17.23	20230817	3445	-19.01	20220905	2380	17.23	20230817	1.21	N	031330	500	499 억	4440990	N	N	51	N	N
138	20230904	160315	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2760	30	2	1.10	1153613100	416497	22.46	2735	2815	2735	3545	1915	2730	2769.82	4.40	38766	3060	2895	2775	2610	2490	2977	2692	500	815	500	1960	5	1	99995067	2760	4.78	0.75	12	0.42	578.00	3685.00	3505	20220901	-21.26	2380	20230817	15.97	3270	-15.60	20230530	2380	15.97	20230817	3445	-19.88	20220905	2380	15.97	20230817	1.21	N	031330	500	499 억	4399405	N	N	51	N	N
139	20230904	150310	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	40	2	1.47	1082775805	390926	21.08	2735	2815	2735	3545	1915	2730	2769.77	4.40	42502	3060	2895	2775	2610	2490	2977	2692	500	815	500	1960	5	1	99995067	2770	4.79	0.75	12	0.39	578.00	3685.00	3505	20220901	-20.97	2380	20230817	16.39	3270	-15.29	20230530	2380	16.39	20230817	3445	-19.59	20220905	2380	16.39	20230817	1.21	N	031330	500	499 억	4399405	N	N	64	N	N
140	20230904	140310	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2780	50	2	1.83	740435195	267687	14.44	2735	2815	2735	3545	1915	2730	2766.05	4.40	-14823	3060	2895	2775	2610	2490	2977	2692	500	815	500	1960	5	1	99995067	2780	4.81	0.75	12	0.27	578.00	3685.00	3505	20220901	-20.68	2380	20230817	16.81	3270	-14.98	20230530	2380	16.81	20230817	3445	-19.30	20220905	2380	16.81	20230817	1.21	N	031330	500	499 억	4399405	N	N	64	N	N
141	20230904	130313	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2765	35	2	1.28	431491395	156797	8.46	2735	2775	2735	3545	1915	2730	2751.91	4.40	-7665	3060	2895	2775	2610	2490	2977	2692	500	815	500	1960	5	1	99995067	2765	4.78	0.75	12	0.16	578.00	3685.00	3505	20220901	-21.11	2380	20230817	16.18	3270	-15.44	20230530	2380	16.18	20230817	3445	-19.74	20220905	2380	16.18	20230817	1.21	N	031330	500	499 억	4399405	N	N	64	N	N
142	20230904	120309	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	25	2	0.92	375163265	136396	7.36	2735	2775	2735	3545	1915	2730	2750.54	4.40	-5671	3060	2895	2775	2610	2490	2977	2692	500	815	500	1960	5	1	99995067	2755	4.77	0.75	12	0.14	578.00	3685.00	3505	20220901	-21.40	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3445	-20.03	20220905	2380	15.76	20230817	1.21	N	031330	500	499 억	4399405	N	N	64	N	N
143	20230904	110305	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	25	2	0.92	328641195	119487	6.44	2735	2775	2735	3545	1915	2730	2750.43	4.40	-509	3060	2895	2775	2610	2490	2977	2692	500	815	500	1960	5	1	99995067	2755	4.77	0.75	12	0.12	578.00	3685.00	3505	20220901	-21.40	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3445	-20.03	20220905	2380	15.76	20230817	1.21	N	031330	500	499 억	4399405	N	N	64	N	N
144	20230904	100304	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	25	2	0.92	233984190	85009	4.58	2735	2775	2735	3545	1915	2730	2752.46	4.40	-2891	3060	2895	2775	2610	2490	2977	2692	500	815	500	1960	5	1	99995067	2755	4.77	0.75	12	0.09	578.00	3685.00	3505	20220901	-21.40	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3445	-20.03	20220905	2380	15.76	20230817	1.21	N	031330	500	499 억	4399405	N	N	64	N	N
145	20230904	090311	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2740	10	2	0.37	43813505	15956	0.86	2735	2755	2735	3545	1915	2730	2745.90	4.40	754	3060	2895	2775	2610	2490	2977	2692	500	815	500	1960	5	1	99995067	2740	4.74	0.74	12	0.02	578.00	3685.00	3505	20220901	-21.83	2380	20230817	15.13	3270	-16.21	20230530	2380	15.13	20230817	3445	-20.46	20220905	2380	15.13	20230817	1.21	N	031330	500	499 억	4399405	N	N	64	N	N
146	20230901	160306	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2730	60	2	2.25	5158576550	1840946	1600.54	2670	2940	2655	3470	1870	2670	2802.17	4.52	-108017	2710	2690	2675	2655	2640	2682	2647	500	800	500	1920	5	1	99995067	2730	4.72	0.74	12	1.84	578.00	3685.00	3515	20220831	-22.33	2380	20230817	14.71	3270	-16.51	20230530	2380	14.71	20230817	3505	-22.11	20220901	2380	14.71	20230817	1.22	N	031330	500	499 억	4519474	N	N	64	N	N
147	20230901	150312	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2770	100	2	3.75	4866654910	1734717	1508.19	2670	2940	2655	3470	1870	2670	2805.47	4.52	-131064	2710	2690	2675	2655	2640	2682	2647	500	800	500	1920	5	1	99995067	2770	4.79	0.75	12	1.73	578.00	3685.00	3515	20220831	-21.19	2380	20230817	16.39	3270	-15.29	20230530	2380	16.39	20230817	3505	-20.97	20220901	2380	16.39	20230817	1.22	N	031330	500	499 억	4519474	N	N	211	N	N
148	20230901	140309	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2755	85	2	3.18	4069769740	1445424	1256.67	2670	2940	2655	3470	1870	2670	2815.66	4.52	-160480	2710	2690	2675	2655	2640	2682	2647	500	800	500	1920	5	1	99995067	2755	4.77	0.75	12	1.45	578.00	3685.00	3515	20220831	-21.62	2380	20230817	15.76	3270	-15.75	20230530	2380	15.76	20230817	3505	-21.40	20220901	2380	15.76	20230817	1.22	N	031330	500	499 억	4519474	N	N	211	N	N
149	20230901	130306	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2700	30	2	1.12	229161875	85424	74.27	2670	2705	2655	3470	1870	2670	2682.69	4.52	23242	2710	2690	2675	2655	2640	2682	2647	500	800	500	1920	5	1	99995067	2700	4.67	0.73	12	0.09	578.00	3685.00	3515	20220831	-23.19	2380	20230817	13.45	3270	-17.43	20230530	2380	13.45	20230817	3505	-22.97	20220901	2380	13.45	20230817	1.22	N	031330	500	499 억	4519474	N	N	211	N	N
150	20230901	120307	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2690	20	2	0.75	187588745	69989	60.85	2670	2705	2655	3470	1870	2670	2680.31	4.52	17115	2710	2690	2675	2655	2640	2682	2647	500	800	500	1920	5	1	99995067	2690	4.65	0.73	12	0.07	578.00	3685.00	3515	20220831	-23.47	2380	20230817	13.03	3270	-17.74	20230530	2380	13.03	20230817	3505	-23.25	20220901	2380	13.03	20230817	1.22	N	031330	500	499 억	4519474	N	N	211	N	N
151	20230901	110307	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2690	20	2	0.75	150515625	56211	48.87	2670	2700	2655	3470	1870	2670	2677.73	4.52	14573	2710	2690	2675	2655	2640	2682	2647	500	800	500	1920	5	1	99995067	2690	4.65	0.73	12	0.06	578.00	3685.00	3515	20220831	-23.47	2380	20230817	13.03	3270	-17.74	20230530	2380	13.03	20230817	3505	-23.25	20220901	2380	13.03	20230817	1.22	N	031330	500	499 억	4519474	N	N	211	N	N
152	20230901	100305	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2685	15	2	0.56	100673580	37698	32.78	2670	2695	2655	3470	1870	2670	2670.53	4.52	6273	2710	2690	2675	2655	2640	2682	2647	500	800	500	1920	5	1	99995067	2685	4.65	0.73	12	0.04	578.00	3685.00	3515	20220831	-23.61	2380	20230817	12.82	3270	-17.89	20230530	2380	12.82	20230817	3505	-23.40	20220901	2380	12.82	20230817	1.22	N	031330	500	499 억	4519474	N	N	211	N	N
153	20230901	090302	55	30.00	KOSDAQ	유통	N	N	N	Y	40	N	2660	-10	5	-0.37	10788430	4052	3.52	2670	2670	2660	3470	1870	2670	2661.84	4.52	-2954	2710	2690	2675	2655	2640	2682	2647	500	800	500	1920	5	1	99995067	2660	4.60	0.72	12	0.00	578.00	3685.00	3515	20220831	-24.32	2380	20230817	11.76	3270	-18.65	20230530	2380	11.76	20230817	3505	-24.11	20220901	2380	11.76	20230817	1.22	N	031330	500	499 억	4519474	N	N	211	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History