KissMeData/013990/price/prices-20230901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	investmentCareful	shortOverheated
2	20230927	160306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3340	70	2	2.14	512663690	155805	59.66	3230	3340	3205	4250	2290	3270	3290.11	3.66	15031	3413	3341	3288	3216	3163	3315	3190	164	980	500	1960	5	1	32887536	1098	10.57	0.68	12	0.47	316.00	4909.00	4725	20230303	-29.31	2730	20230726	22.34	4725	-29.31	20230303	2730	22.34	20230726	4790	-30.27	20220927	2730	22.34	20230726	3.91	N	013990	500	164 억	1202369	N	N	N	N
3	20230927	150309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3330	60	2	1.83	446163320	135870	52.03	3230	3340	3205	4250	2290	3270	3283.76	3.66	12558	3413	3341	3288	3216	3163	3315	3190	164	980	500	1960	5	1	32887536	1095	10.54	0.68	12	0.41	316.00	4909.00	4725	20230303	-29.52	2730	20230726	21.98	4725	-29.52	20230303	2730	21.98	20230726	4790	-30.48	20220927	2730	21.98	20230726	3.91	N	013990	500	164 억	1202369	N	N	N	N
4	20230927	140308	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3305	35	2	1.07	359529410	109790	42.04	3230	3315	3205	4250	2290	3270	3274.71	3.66	14261	3413	3341	3288	3216	3163	3315	3190	164	980	500	1960	5	1	32887536	1087	10.46	0.67	12	0.33	316.00	4909.00	4725	20230303	-30.05	2730	20230726	21.06	4725	-30.05	20230303	2730	21.06	20230726	4790	-31.00	20220927	2730	21.06	20230726	3.91	N	013990	500	164 억	1202369	N	N	N	N
5	20230927	130305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3295	25	2	0.76	276070170	84396	32.32	3230	3315	3205	4250	2290	3270	3271.13	3.66	13155	3413	3341	3288	3216	3163	3315	3190	164	980	500	1960	5	1	32887536	1084	10.43	0.67	12	0.26	316.00	4909.00	4725	20230303	-30.26	2730	20230726	20.70	4725	-30.26	20230303	2730	20.70	20230726	4790	-31.21	20220927	2730	20.70	20230726	3.91	N	013990	500	164 억	1202369	N	N	N	N
6	20230927	120305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3300	30	2	0.92	231022680	70743	27.09	3230	3305	3205	4250	2290	3270	3265.65	3.66	13083	3413	3341	3288	3216	3163	3315	3190	164	980	500	1960	5	1	32887536	1085	10.44	0.67	12	0.22	316.00	4909.00	4725	20230303	-30.16	2730	20230726	20.88	4725	-30.16	20230303	2730	20.88	20230726	4790	-31.11	20220927	2730	20.88	20230726	3.91	N	013990	500	164 억	1202369	N	N	N	N
7	20230927	110306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3285	15	2	0.46	188120200	57710	22.10	3230	3300	3205	4250	2290	3270	3259.73	3.66	13780	3413	3341	3288	3216	3163	3315	3190	164	980	500	1960	5	1	32887536	1080	10.40	0.67	12	0.18	316.00	4909.00	4725	20230303	-30.48	2730	20230726	20.33	4725	-30.48	20230303	2730	20.33	20230726	4790	-31.42	20220927	2730	20.33	20230726	3.91	N	013990	500	164 억	1202369	N	N	N	N
8	20230927	100305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3260	-10	5	-0.31	118008770	36285	13.89	3230	3300	3205	4250	2290	3270	3252.21	3.66	6572	3413	3341	3288	3216	3163	3315	3190	164	980	500	1960	5	1	32887536	1072	10.32	0.66	12	0.11	316.00	4909.00	4725	20230303	-31.01	2730	20230726	19.41	4725	-31.01	20230303	2730	19.41	20230726	4790	-31.94	20220927	2730	19.41	20230726	3.91	N	013990	500	164 억	1202369	N	N	N	N
9	20230927	090309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3235	-35	5	-1.07	14829485	4601	1.76	3230	3240	3205	4250	2290	3270	3221.77	3.66	-1815	3413	3341	3288	3216	3163	3315	3190	164	980	500	1960	5	1	32887536	1064	10.24	0.66	12	0.01	316.00	4909.00	4725	20230303	-31.53	2730	20230726	18.50	4725	-31.53	20230303	2730	18.50	20230726	4790	-32.46	20220927	2730	18.50	20230726	3.91	N	013990	500	164 억	1202369	N	N	N	N
10	20230926	160305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3270	-70	5	-2.10	822636535	249782	113.62	3320	3360	3235	4340	2340	3340	3293.47	3.62	10803	3500	3420	3360	3280	3220	3390	3250	164	1000	500	2000	5	1	32887536	1075	10.35	0.67	12	0.76	316.00	4909.00	4790	20220927	-31.73	2730	20230726	19.78	4725	-30.79	20230303	2730	19.78	20230726	4790	-31.73	20220927	2730	19.78	20230726	4.03	N	013990	500	164 억	1190316	N	N	N	N
11	20230926	150307	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3260	-80	5	-2.40	724283475	219675	99.93	3320	3360	3235	4340	2340	3340	3297.03	3.62	11047	3500	3420	3360	3280	3220	3390	3250	164	1000	500	2000	5	1	32887536	1072	10.32	0.66	12	0.67	316.00	4909.00	4790	20220927	-31.94	2730	20230726	19.41	4725	-31.01	20230303	2730	19.41	20230726	4790	-31.94	20220927	2730	19.41	20230726	4.03	N	013990	500	164 억	1190316	N	N	N	N
12	20230926	140302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3280	-60	5	-1.80	582381645	176139	80.12	3320	3360	3250	4340	2340	3340	3306.34	3.62	39	3500	3420	3360	3280	3220	3390	3250	164	1000	500	2000	5	1	32887536	1079	10.38	0.67	12	0.54	316.00	4909.00	4790	20220927	-31.52	2730	20230726	20.15	4725	-30.58	20230303	2730	20.15	20230726	4790	-31.52	20220927	2730	20.15	20230726	4.03	N	013990	500	164 억	1190316	N	N	N	N
13	20230926	130303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3300	-40	5	-1.20	426446690	128529	58.47	3320	3360	3285	4340	2340	3340	3317.87	3.62	-3153	3500	3420	3360	3280	3220	3390	3250	164	1000	500	2000	5	1	32887536	1085	10.44	0.67	12	0.39	316.00	4909.00	4790	20220927	-31.11	2730	20230726	20.88	4725	-30.16	20230303	2730	20.88	20230726	4790	-31.11	20220927	2730	20.88	20230726	4.03	N	013990	500	164 억	1190316	N	N	N	N
14	20230926	120305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3305	-35	5	-1.05	342165190	102934	46.82	3320	3360	3295	4340	2340	3340	3324.09	3.62	-1146	3500	3420	3360	3280	3220	3390	3250	164	1000	500	2000	5	1	32887536	1087	10.46	0.67	12	0.31	316.00	4909.00	4790	20220927	-31.00	2730	20230726	21.06	4725	-30.05	20230303	2730	21.06	20230726	4790	-31.00	20220927	2730	21.06	20230726	4.03	N	013990	500	164 억	1190316	N	N	N	N
15	20230926	110304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3325	-15	5	-0.45	292099510	87806	39.94	3320	3360	3300	4340	2340	3340	3326.62	3.62	-521	3500	3420	3360	3280	3220	3390	3250	164	1000	500	2000	5	1	32887536	1094	10.52	0.68	12	0.27	316.00	4909.00	4790	20220927	-30.58	2730	20230726	21.79	4725	-29.63	20230303	2730	21.79	20230726	4790	-30.58	20220927	2730	21.79	20230726	4.03	N	013990	500	164 억	1190316	N	N	N	N
16	20230926	100305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3300	-40	5	-1.20	184110150	55370	25.19	3320	3360	3300	4340	2340	3340	3325.03	3.62	-1396	3500	3420	3360	3280	3220	3390	3250	164	1000	500	2000	5	1	32887536	1085	10.44	0.67	12	0.17	316.00	4909.00	4790	20220927	-31.11	2730	20230726	20.88	4725	-30.16	20230303	2730	20.88	20230726	4790	-31.11	20220927	2730	20.88	20230726	4.03	N	013990	500	164 억	1190316	N	N	N	N
17	20230926	090304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3330	-10	5	-0.30	21185220	6393	2.91	3320	3335	3305	4340	2340	3340	3312.95	3.62	1097	3500	3420	3360	3280	3220	3390	3250	164	1000	500	2000	5	1	32887536	1095	10.54	0.68	12	0.02	316.00	4909.00	4790	20220927	-30.48	2730	20230726	21.98	4725	-29.52	20230303	2730	21.98	20230726	4790	-30.48	20220927	2730	21.98	20230726	4.03	N	013990	500	164 억	1190316	N	N	N	N
18	20230925	160304	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3340	-55	5	-1.62	708299090	210807	94.36	3360	3440	3300	4410	2380	3395	3359.80	3.71	-30301	3465	3430	3370	3335	3275	3447	3352	164	1015	500	2030	5	1	32887536	1098	10.57	0.68	12	0.64	316.00	4909.00	4790	20220927	-30.27	2730	20230726	22.34	4725	-29.31	20230303	2730	22.34	20230726	4790	-30.27	20220927	2730	22.34	20230726	4.07	N	013990	500	164 억	1220617	N	N	N	N
19	20230925	150305	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	-75	5	-2.21	586298580	174094	77.93	3360	3440	3320	4410	2380	3395	3367.57	3.71	-26876	3465	3430	3370	3335	3275	3447	3352	164	1015	500	2030	5	1	32887536	1092	10.51	0.68	12	0.53	316.00	4909.00	4790	20220927	-30.69	2730	20230726	21.61	4725	-29.74	20230303	2730	21.61	20230726	4790	-30.69	20220927	2730	21.61	20230726	4.07	N	013990	500	164 억	1220617	N	N	N	N
20	20230925	140301	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3340	-55	5	-1.62	480558595	142362	63.72	3360	3440	3335	4410	2380	3395	3375.49	3.71	-19170	3465	3430	3370	3335	3275	3447	3352	164	1015	500	2030	5	1	32887536	1098	10.57	0.68	12	0.43	316.00	4909.00	4790	20220927	-30.27	2730	20230726	22.34	4725	-29.31	20230303	2730	22.34	20230726	4790	-30.27	20220927	2730	22.34	20230726	4.07	N	013990	500	164 억	1220617	N	N	N	N
21	20230925	130302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3355	-40	5	-1.18	367210875	108481	48.56	3360	3440	3355	4410	2380	3395	3384.94	3.71	-14999	3465	3430	3370	3335	3275	3447	3352	164	1015	500	2030	5	1	32887536	1103	10.62	0.68	12	0.33	316.00	4909.00	4790	20220927	-29.96	2730	20230726	22.89	4725	-28.99	20230303	2730	22.89	20230726	4790	-29.96	20220927	2730	22.89	20230726	4.07	N	013990	500	164 억	1220617	N	N	N	N
22	20230925	120306	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3365	-30	5	-0.88	311957495	92043	41.20	3360	3440	3355	4410	2380	3395	3389.20	3.71	-1354	3465	3430	3370	3335	3275	3447	3352	164	1015	500	2030	5	1	32887536	1107	10.65	0.69	12	0.28	316.00	4909.00	4790	20220927	-29.75	2730	20230726	23.26	4725	-28.78	20230303	2730	23.26	20230726	4790	-29.75	20220927	2730	23.26	20230726	4.07	N	013990	500	164 억	1220617	N	N	N	N
23	20230925	110302	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3365	-30	5	-0.88	267218785	78777	35.26	3360	3440	3355	4410	2380	3395	3392.06	3.71	1129	3465	3430	3370	3335	3275	3447	3352	164	1015	500	2030	5	1	32887536	1107	10.65	0.69	12	0.24	316.00	4909.00	4790	20220927	-29.75	2730	20230726	23.26	4725	-28.78	20230303	2730	23.26	20230726	4790	-29.75	20220927	2730	23.26	20230726	4.07	N	013990	500	164 억	1220617	N	N	N	N
24	20230925	100303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3385	-10	5	-0.29	194092580	57084	25.55	3360	3440	3360	4410	2380	3395	3400.21	3.71	906	3465	3430	3370	3335	3275	3447	3352	164	1015	500	2030	5	1	32887536	1113	10.71	0.69	12	0.17	316.00	4909.00	4790	20220927	-29.33	2730	20230726	23.99	4725	-28.36	20230303	2730	23.99	20230726	4790	-29.33	20220927	2730	23.99	20230726	4.07	N	013990	500	164 억	1220617	N	N	N	N
25	20230925	090303	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3390	-5	5	-0.15	19597610	5813	2.60	3360	3395	3360	4410	2380	3395	3366.96	3.71	-114	3465	3430	3370	3335	3275	3447	3352	164	1015	500	2030	5	1	32887536	1115	10.73	0.69	12	0.02	316.00	4909.00	4790	20220927	-29.23	2730	20230726	24.18	4725	-28.25	20230303	2730	24.18	20230726	4790	-29.23	20220927	2730	24.18	20230726	4.07	N	013990	500	164 억	1220617	N	N	N	N
26	20230922	160312	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3395	-25	5	-0.73	707357885	210574	78.18	3365	3405	3310	4445	2395	3420	3359.12	3.66	15933	3533	3476	3428	3371	3323	3452	3347	164	1025	500	2050	5	1	32887536	1117	10.74	0.69	12	0.64	316.00	4909.00	4790	20220927	-29.12	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4790	-29.12	20220927	2730	24.36	20230726	4.12	N	013990	500	164 억	1204683	N	N	N	N
27	20230922	150308	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3370	-50	5	-1.46	616166455	183596	68.16	3365	3405	3310	4445	2395	3420	3356.10	3.66	14605	3533	3476	3428	3371	3323	3452	3347	164	1025	500	2050	5	1	32887536	1108	10.66	0.69	12	0.56	316.00	4909.00	4790	20220927	-29.65	2730	20230726	23.44	4725	-28.68	20230303	2730	23.44	20230726	4790	-29.65	20220927	2730	23.44	20230726	4.12	N	013990	500	164 억	1204683	N	N	N	N
28	20230922	140309	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3385	-35	5	-1.02	554758900	165386	61.40	3365	3405	3310	4445	2395	3420	3354.33	3.66	14351	3533	3476	3428	3371	3323	3452	3347	164	1025	500	2050	5	1	32887536	1113	10.71	0.69	12	0.50	316.00	4909.00	4790	20220927	-29.33	2730	20230726	23.99	4725	-28.36	20230303	2730	23.99	20230726	4790	-29.33	20220927	2730	23.99	20230726	4.12	N	013990	500	164 억	1204683	N	N	N	N
29	20230922	130254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3385	-35	5	-1.02	510790230	152360	56.57	3365	3405	3310	4445	2395	3420	3352.52	3.66	18305	3533	3476	3428	3371	3323	3452	3347	164	1025	500	2050	5	1	32887536	1113	10.71	0.69	12	0.46	316.00	4909.00	4790	20220927	-29.33	2730	20230726	23.99	4725	-28.36	20230303	2730	23.99	20230726	4790	-29.33	20220927	2730	23.99	20230726	4.12	N	013990	500	164 억	1204683	N	N	N	N
30	20230922	120253	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3395	-25	5	-0.73	476208280	142165	52.78	3365	3405	3310	4445	2395	3420	3349.69	3.66	17163	3533	3476	3428	3371	3323	3452	3347	164	1025	500	2050	5	1	32887536	1117	10.74	0.69	12	0.43	316.00	4909.00	4790	20220927	-29.12	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4790	-29.12	20220927	2730	24.36	20230726	4.12	N	013990	500	164 억	1204683	N	N	N	N
31	20230922	110255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3380	-40	5	-1.17	381042455	114087	42.36	3365	3385	3310	4445	2395	3420	3339.93	3.66	18438	3533	3476	3428	3371	3323	3452	3347	164	1025	500	2050	5	1	32887536	1112	10.70	0.69	12	0.35	316.00	4909.00	4790	20220927	-29.44	2730	20230726	23.81	4725	-28.47	20230303	2730	23.81	20230726	4790	-29.44	20220927	2730	23.81	20230726	4.12	N	013990	500	164 억	1204683	N	N	N	N
32	20230922	100254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3335	-85	5	-2.49	226699380	67783	25.17	3365	3380	3325	4445	2395	3420	3344.49	3.66	12087	3533	3476	3428	3371	3323	3452	3347	164	1025	500	2050	5	1	32887536	1097	10.55	0.68	12	0.21	316.00	4909.00	4790	20220927	-30.38	2730	20230726	22.16	4725	-29.42	20230303	2730	22.16	20230726	4790	-30.38	20220927	2730	22.16	20230726	4.12	N	013990	500	164 억	1204683	N	N	N	N
33	20230922	090250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3335	-85	5	-2.49	52589735	15657	5.81	3365	3380	3335	4445	2395	3420	3358.86	3.66	4976	3533	3476	3428	3371	3323	3452	3347	164	1025	500	2050	5	1	32887536	1097	10.55	0.68	12	0.05	316.00	4909.00	4790	20220927	-30.38	2730	20230726	22.16	4725	-29.42	20230303	2730	22.16	20230726	4790	-30.38	20220927	2730	22.16	20230726	4.12	N	013990	500	164 억	1204683	N	N	N	N
34	20230921	160255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3420	-45	5	-1.30	881421040	257091	139.29	3440	3485	3380	4500	2430	3465	3428.44	3.59	23195	3505	3485	3450	3430	3395	3495	3440	164	1035	500	2070	5	1	32887536	1125	10.82	0.70	12	0.78	316.00	4909.00	4790	20220927	-28.60	2730	20230726	25.27	4725	-27.62	20230303	2730	25.27	20230726	4790	-28.60	20220927	2730	25.27	20230726	4.09	N	013990	500	164 억	1181185	N	N	N	N
35	20230921	150251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3410	-55	5	-1.59	704497105	204978	111.05	3440	3485	3395	4500	2430	3465	3436.94	3.59	12850	3505	3485	3450	3430	3395	3495	3440	164	1035	500	2070	5	1	32887536	1121	10.79	0.69	12	0.62	316.00	4909.00	4790	20220927	-28.81	2730	20230726	24.91	4725	-27.83	20230303	2730	24.91	20230726	4790	-28.81	20220927	2730	24.91	20230726	4.09	N	013990	500	164 억	1181185	N	N	N	N
36	20230921	140252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3395	-70	5	-2.02	656350645	190872	103.41	3440	3485	3395	4500	2430	3465	3438.70	3.59	13304	3505	3485	3450	3430	3395	3495	3440	164	1035	500	2070	5	1	32887536	1117	10.74	0.69	12	0.58	316.00	4909.00	4790	20220927	-29.12	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4790	-29.12	20220927	2730	24.36	20230726	4.09	N	013990	500	164 억	1181185	N	N	N	N
37	20230921	130247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3435	-30	5	-0.87	535476235	155418	84.20	3440	3485	3410	4500	2430	3465	3445.39	3.59	12838	3505	3485	3450	3430	3395	3495	3440	164	1035	500	2070	5	1	32887536	1130	10.87	0.70	12	0.47	316.00	4909.00	4790	20220927	-28.29	2730	20230726	25.82	4725	-27.30	20230303	2730	25.82	20230726	4790	-28.29	20220927	2730	25.82	20230726	4.09	N	013990	500	164 억	1181185	N	N	N	N
38	20230921	120247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3460	-5	5	-0.14	434580865	125972	68.25	3440	3485	3425	4500	2430	3465	3449.82	3.59	11555	3505	3485	3450	3430	3395	3495	3440	164	1035	500	2070	5	1	32887536	1138	10.95	0.70	12	0.38	316.00	4909.00	4790	20220927	-27.77	2730	20230726	26.74	4725	-26.77	20230303	2730	26.74	20230726	4790	-27.77	20220927	2730	26.74	20230726	4.09	N	013990	500	164 억	1181185	N	N	N	N
39	20230921	110255	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3450	-15	5	-0.43	340439150	98713	53.48	3440	3485	3425	4500	2430	3465	3448.78	3.59	8275	3505	3485	3450	3430	3395	3495	3440	164	1035	500	2070	5	1	32887536	1135	10.92	0.70	12	0.30	316.00	4909.00	4790	20220927	-27.97	2730	20230726	26.37	4725	-26.98	20230303	2730	26.37	20230726	4790	-27.97	20220927	2730	26.37	20230726	4.09	N	013990	500	164 억	1181185	N	N	N	N
40	20230921	100250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3450	-15	5	-0.43	216291375	62616	33.92	3440	3485	3425	4500	2430	3465	3454.25	3.59	1217	3505	3485	3450	3430	3395	3495	3440	164	1035	500	2070	5	1	32887536	1135	10.92	0.70	12	0.19	316.00	4909.00	4790	20220927	-27.97	2730	20230726	26.37	4725	-26.98	20230303	2730	26.37	20230726	4790	-27.97	20220927	2730	26.37	20230726	4.09	N	013990	500	164 억	1181185	N	N	N	N
41	20230921	090254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3425	-40	5	-1.15	13944990	4063	2.20	3440	3445	3425	4500	2430	3465	3432.18	3.59	-2837	3505	3485	3450	3430	3395	3495	3440	164	1035	500	2070	5	1	32887536	1126	10.84	0.70	12	0.01	316.00	4909.00	4790	20220927	-28.50	2730	20230726	25.46	4725	-27.51	20230303	2730	25.46	20230726	4790	-28.50	20220927	2730	25.46	20230726	4.09	N	013990	500	164 억	1181185	N	N	N	N
42	20230920	160254	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3465	-5	5	-0.14	607661450	176642	72.13	3450	3470	3415	4510	2430	3470	3439.52	3.54	18273	3570	3520	3450	3400	3330	3485	3365	164	1040	500	2080	5	1	32887536	1140	10.97	0.71	12	0.54	316.00	4909.00	4790	20220927	-27.66	2730	20230726	26.92	4725	-26.67	20230303	2730	26.92	20230726	4790	-27.66	20220927	2730	26.92	20230726	4.16	N	013990	500	164 억	1162912	N	N	N	N
43	20230920	150248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3440	-30	5	-0.86	505627410	147117	60.07	3450	3470	3415	4510	2430	3470	3436.91	3.54	14686	3570	3520	3450	3400	3330	3485	3365	164	1040	500	2080	5	1	32887536	1131	10.89	0.70	12	0.45	316.00	4909.00	4790	20220927	-28.18	2730	20230726	26.01	4725	-27.20	20230303	2730	26.01	20230726	4790	-28.18	20220927	2730	26.01	20230726	4.16	N	013990	500	164 억	1162912	N	N	N	N
44	20230920	140250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3430	-40	5	-1.15	387701185	112804	46.06	3450	3470	3415	4510	2430	3470	3436.95	3.54	-4484	3570	3520	3450	3400	3330	3485	3365	164	1040	500	2080	5	1	32887536	1128	10.85	0.70	12	0.34	316.00	4909.00	4790	20220927	-28.39	2730	20230726	25.64	4725	-27.41	20230303	2730	25.64	20230726	4790	-28.39	20220927	2730	25.64	20230726	4.16	N	013990	500	164 억	1162912	N	N	N	N
45	20230920	130249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3440	-30	5	-0.86	317660465	92376	37.72	3450	3470	3415	4510	2430	3470	3438.78	3.54	-8952	3570	3520	3450	3400	3330	3485	3365	164	1040	500	2080	5	1	32887536	1131	10.89	0.70	12	0.28	316.00	4909.00	4790	20220927	-28.18	2730	20230726	26.01	4725	-27.20	20230303	2730	26.01	20230726	4790	-28.18	20220927	2730	26.01	20230726	4.16	N	013990	500	164 억	1162912	N	N	N	N
46	20230920	120246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3415	-55	5	-1.59	262647215	76368	31.18	3450	3470	3415	4510	2430	3470	3439.23	3.54	-12580	3570	3520	3450	3400	3330	3485	3365	164	1040	500	2080	5	1	32887536	1123	10.81	0.70	12	0.23	316.00	4909.00	4790	20220927	-28.71	2730	20230726	25.09	4725	-27.72	20230303	2730	25.09	20230726	4790	-28.71	20220927	2730	25.09	20230726	4.16	N	013990	500	164 억	1162912	N	N	N	N
47	20230920	110250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3430	-40	5	-1.15	200607795	58257	23.79	3450	3470	3420	4510	2430	3470	3443.50	3.54	-12776	3570	3520	3450	3400	3330	3485	3365	164	1040	500	2080	5	1	32887536	1128	10.85	0.70	12	0.18	316.00	4909.00	4790	20220927	-28.39	2730	20230726	25.64	4725	-27.41	20230303	2730	25.64	20230726	4790	-28.39	20220927	2730	25.64	20230726	4.16	N	013990	500	164 억	1162912	N	N	N	N
48	20230920	100244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3440	-30	5	-0.86	131961675	38262	15.62	3450	3470	3430	4510	2430	3470	3448.90	3.54	-11656	3570	3520	3450	3400	3330	3485	3365	164	1040	500	2080	5	1	32887536	1131	10.89	0.70	12	0.12	316.00	4909.00	4790	20220927	-28.18	2730	20230726	26.01	4725	-27.20	20230303	2730	26.01	20230726	4790	-28.18	20220927	2730	26.01	20230726	4.16	N	013990	500	164 억	1162912	N	N	N	N
49	20230920	090248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3470	0	3	0.00	5043210	1460	0.60	3450	3470	3450	4510	2430	3470	3454.24	3.54	-432	3570	3520	3450	3400	3330	3485	3365	164	1040	500	2080	5	1	32887536	1141	10.98	0.71	12	0.00	316.00	4909.00	4790	20220927	-27.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4790	-27.56	20220927	2730	27.11	20230726	4.16	N	013990	500	164 억	1162912	N	N	N	N
50	20230919	160246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3470	-25	5	-0.72	814475835	237048	81.98	3480	3500	3380	4540	2450	3495	3435.89	3.52	5795	3575	3535	3495	3455	3415	3555	3475	164	1045	500	2090	5	1	32887536	1141	10.98	0.71	12	0.72	316.00	4909.00	4790	20220927	-27.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4790	-27.56	20220927	2730	27.11	20230726	4.27	N	013990	500	164 억	1157118	N	N	N	N
51	20230919	150246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3450	-45	5	-1.29	751161050	218659	75.62	3480	3500	3380	4540	2450	3495	3435.31	3.52	5302	3575	3535	3495	3455	3415	3555	3475	164	1045	500	2090	5	1	32887536	1135	10.92	0.70	12	0.66	316.00	4909.00	4790	20220927	-27.97	2730	20230726	26.37	4725	-26.98	20230303	2730	26.37	20230726	4790	-27.97	20220927	2730	26.37	20230726	4.27	N	013990	500	164 억	1157118	N	N	N	N
52	20230919	140243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3405	-90	5	-2.58	602515545	175318	60.63	3480	3500	3380	4540	2450	3495	3436.70	3.52	-17745	3575	3535	3495	3455	3415	3555	3475	164	1045	500	2090	5	1	32887536	1120	10.78	0.69	12	0.53	316.00	4909.00	4790	20220927	-28.91	2730	20230726	24.73	4725	-27.94	20230303	2730	24.73	20230726	4790	-28.91	20220927	2730	24.73	20230726	4.27	N	013990	500	164 억	1157118	N	N	N	N
53	20230919	130243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3410	-85	5	-2.43	471400675	136816	47.31	3480	3500	3410	4540	2450	3495	3445.51	3.52	-20658	3575	3535	3495	3455	3415	3555	3475	164	1045	500	2090	5	1	32887536	1121	10.79	0.69	12	0.42	316.00	4909.00	4790	20220927	-28.81	2730	20230726	24.91	4725	-27.83	20230303	2730	24.91	20230726	4790	-28.81	20220927	2730	24.91	20230726	4.27	N	013990	500	164 억	1157118	N	N	N	N
54	20230919	120250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3435	-60	5	-1.72	378967310	109792	37.97	3480	3500	3410	4540	2450	3495	3451.68	3.52	-22977	3575	3535	3495	3455	3415	3555	3475	164	1045	500	2090	5	1	32887536	1130	10.87	0.70	12	0.33	316.00	4909.00	4790	20220927	-28.29	2730	20230726	25.82	4725	-27.30	20230303	2730	25.82	20230726	4790	-28.29	20220927	2730	25.82	20230726	4.27	N	013990	500	164 억	1157118	N	N	N	N
55	20230919	110251	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3445	-50	5	-1.43	341099575	98758	34.15	3480	3500	3410	4540	2450	3495	3453.89	3.52	-21539	3575	3535	3495	3455	3415	3555	3475	164	1045	500	2090	5	1	32887536	1133	10.90	0.70	12	0.30	316.00	4909.00	4790	20220927	-28.08	2730	20230726	26.19	4725	-27.09	20230303	2730	26.19	20230726	4790	-28.08	20220927	2730	26.19	20230726	4.27	N	013990	500	164 억	1157118	N	N	N	N
56	20230919	100248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3470	-25	5	-0.72	180030115	51853	17.93	3480	3500	3455	4540	2450	3495	3471.93	3.52	-12655	3575	3535	3495	3455	3415	3555	3475	164	1045	500	2090	5	1	32887536	1141	10.98	0.71	12	0.16	316.00	4909.00	4790	20220927	-27.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4790	-27.56	20220927	2730	27.11	20230726	4.27	N	013990	500	164 억	1157118	N	N	N	N
57	20230919	090248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3490	-5	5	-0.14	13401645	3851	1.33	3480	3495	3480	4540	2450	3495	3480.04	3.52	-437	3575	3535	3495	3455	3415	3555	3475	164	1045	500	2090	5	1	32887536	1148	11.04	0.71	12	0.01	316.00	4909.00	4790	20220927	-27.14	2730	20230726	27.84	4725	-26.14	20230303	2730	27.84	20230726	4790	-27.14	20220927	2730	27.84	20230726	4.27	N	013990	500	164 억	1157118	N	N	N	N
58	20230918	160250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3495	5	2	0.14	982316125	281215	75.27	3455	3535	3455	4535	2445	3490	3493.10	3.54	-7661	3546	3517	3491	3462	3436	3505	3450	164	1045	500	2090	5	1	32887536	1149	11.06	0.71	12	0.86	316.00	4909.00	4790	20220927	-27.04	2730	20230726	28.02	4725	-26.03	20230303	2730	28.02	20230726	4790	-27.04	20220927	2730	28.02	20230726	4.26	N	013990	500	164 억	1164679	N	N	N	N
59	20230918	150244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	-5	5	-0.14	851383535	243652	65.21	3455	3535	3455	4535	2445	3490	3494.26	3.54	-4655	3546	3517	3491	3462	3436	3505	3450	164	1045	500	2090	5	1	32887536	1146	11.03	0.71	12	0.74	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.26	N	013990	500	164 억	1164679	N	N	N	N
60	20230918	140252	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	-5	5	-0.14	782127005	223780	59.89	3455	3535	3455	4535	2445	3490	3495.08	3.54	-1840	3546	3517	3491	3462	3436	3505	3450	164	1045	500	2090	5	1	32887536	1146	11.03	0.71	12	0.68	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.26	N	013990	500	164 억	1164679	N	N	N	N
61	20230918	130248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	-5	5	-0.14	658590425	188422	50.43	3455	3535	3455	4535	2445	3490	3495.30	3.54	12502	3546	3517	3491	3462	3436	3505	3450	164	1045	500	2090	5	1	32887536	1146	11.03	0.71	12	0.57	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.26	N	013990	500	164 억	1164679	N	N	N	N
62	20230918	120249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3505	15	2	0.43	601336465	172048	46.05	3455	3535	3455	4535	2445	3490	3495.17	3.54	14054	3546	3517	3491	3462	3436	3505	3450	164	1045	500	2090	5	1	32887536	1153	11.09	0.71	12	0.52	316.00	4909.00	4790	20220927	-26.83	2730	20230726	28.39	4725	-25.82	20230303	2730	28.39	20230726	4790	-26.83	20220927	2730	28.39	20230726	4.26	N	013990	500	164 억	1164679	N	N	N	N
63	20230918	110250	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3500	10	2	0.29	478942790	137151	36.71	3455	3535	3455	4535	2445	3490	3492.09	3.54	3388	3546	3517	3491	3462	3436	3505	3450	164	1045	500	2090	5	1	32887536	1151	11.08	0.71	12	0.42	316.00	4909.00	4790	20220927	-26.93	2730	20230726	28.21	4725	-25.93	20230303	2730	28.21	20230726	4790	-26.93	20220927	2730	28.21	20230726	4.26	N	013990	500	164 억	1164679	N	N	N	N
64	20230918	100245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3505	15	2	0.43	378609040	108448	29.03	3455	3535	3455	4535	2445	3490	3491.16	3.54	8945	3546	3517	3491	3462	3436	3505	3450	164	1045	500	2090	5	1	32887536	1153	11.09	0.71	12	0.33	316.00	4909.00	4790	20220927	-26.83	2730	20230726	28.39	4725	-25.82	20230303	2730	28.39	20230726	4790	-26.83	20220927	2730	28.39	20230726	4.26	N	013990	500	164 억	1164679	N	N	N	N
65	20230918	090243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	-5	5	-0.14	23800630	6859	1.84	3455	3490	3455	4535	2445	3490	3469.26	3.54	-974	3546	3517	3491	3462	3436	3505	3450	164	1045	500	2090	5	1	32887536	1146	11.03	0.71	12	0.02	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.26	N	013990	500	164 억	1164679	N	N	N	N
66	20230915	160247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3490	-15	5	-0.43	1262226250	362335	124.65	3505	3520	3465	4555	2455	3505	3483.48	3.54	10370	3561	3532	3496	3467	3431	3547	3482	164	1050	500	2100	5	1	32887536	1148	11.04	0.71	12	1.10	316.00	4909.00	4790	20220927	-27.14	2730	20230726	27.84	4725	-26.14	20230303	2730	27.84	20230726	4790	-27.14	20220927	2730	27.84	20230726	4.31	N	013990	500	164 억	1162898	N	N	N	N
67	20230915	150249	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	-20	5	-0.57	1126735595	323429	111.27	3505	3520	3465	4555	2455	3505	3483.72	3.54	11811	3561	3532	3496	3467	3431	3547	3482	164	1050	500	2100	5	1	32887536	1146	11.03	0.71	12	0.98	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.31	N	013990	500	164 억	1162898	N	N	N	N
68	20230915	140246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3475	-30	5	-0.86	919554160	263796	90.75	3505	3520	3465	4555	2455	3505	3485.85	3.54	22385	3561	3532	3496	3467	3431	3547	3482	164	1050	500	2100	5	1	32887536	1143	11.00	0.71	12	0.80	316.00	4909.00	4790	20220927	-27.45	2730	20230726	27.29	4725	-26.46	20230303	2730	27.29	20230726	4790	-27.45	20220927	2730	27.29	20230726	4.31	N	013990	500	164 억	1162898	N	N	N	N
69	20230915	130243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	-20	5	-0.57	715079105	204954	70.51	3505	3520	3465	4555	2455	3505	3488.97	3.54	25598	3561	3532	3496	3467	3431	3547	3482	164	1050	500	2100	5	1	32887536	1146	11.03	0.71	12	0.62	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.31	N	013990	500	164 억	1162898	N	N	N	N
70	20230915	120246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3480	-25	5	-0.71	645401650	184963	63.63	3505	3520	3465	4555	2455	3505	3489.36	3.54	27349	3561	3532	3496	3467	3431	3547	3482	164	1050	500	2100	5	1	32887536	1144	11.01	0.71	12	0.56	316.00	4909.00	4790	20220927	-27.35	2730	20230726	27.47	4725	-26.35	20230303	2730	27.47	20230726	4790	-27.35	20220927	2730	27.47	20230726	4.31	N	013990	500	164 억	1162898	N	N	N	N
71	20230915	110247	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3490	-15	5	-0.43	519009110	148748	51.17	3505	3520	3465	4555	2455	3505	3489.18	3.54	25776	3561	3532	3496	3467	3431	3547	3482	164	1050	500	2100	5	1	32887536	1148	11.04	0.71	12	0.45	316.00	4909.00	4790	20220927	-27.14	2730	20230726	27.84	4725	-26.14	20230303	2730	27.84	20230726	4790	-27.14	20220927	2730	27.84	20230726	4.31	N	013990	500	164 억	1162898	N	N	N	N
72	20230915	100248	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3505	0	3	0.00	357759145	102620	35.30	3505	3520	3465	4555	2455	3505	3486.25	3.54	28520	3561	3532	3496	3467	3431	3547	3482	164	1050	500	2100	5	1	32887536	1153	11.09	0.71	12	0.31	316.00	4909.00	4790	20220927	-26.83	2730	20230726	28.39	4725	-25.82	20230303	2730	28.39	20230726	4790	-26.83	20220927	2730	28.39	20230726	4.31	N	013990	500	164 억	1162898	N	N	N	N
73	20230915	090246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3495	-10	5	-0.29	31316930	8952	3.08	3505	3520	3475	4555	2455	3505	3498.32	3.54	-257	3561	3532	3496	3467	3431	3547	3482	164	1050	500	2100	5	1	32887536	1149	11.06	0.71	12	0.03	316.00	4909.00	4790	20220927	-27.04	2730	20230726	28.02	4725	-26.03	20230303	2730	28.02	20230726	4790	-27.04	20220927	2730	28.02	20230726	4.31	N	013990	500	164 억	1162898	N	N	N	N
74	20230914	160245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3505	-10	5	-0.28	978881400	280618	43.89	3495	3525	3460	4565	2465	3515	3488.00	3.50	12053	3618	3566	3493	3441	3368	3592	3467	164	1050	500	2100	5	1	32887536	1153	11.09	0.71	12	0.85	316.00	4909.00	4790	20220927	-26.83	2730	20230726	28.39	4725	-25.82	20230303	2730	28.39	20230726	4790	-26.83	20220927	2730	28.39	20230726	4.16	N	013990	500	164 억	1150845	N	N	N	N
75	20230914	150243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3500	-15	5	-0.43	815337000	233855	36.57	3495	3525	3460	4565	2465	3515	3486.21	3.50	11002	3618	3566	3493	3441	3368	3592	3467	164	1050	500	2100	5	1	32887536	1151	11.08	0.71	12	0.71	316.00	4909.00	4790	20220927	-26.93	2730	20230726	28.21	4725	-25.93	20230303	2730	28.21	20230726	4790	-26.93	20220927	2730	28.21	20230726	4.16	N	013990	500	164 억	1150845	N	N	N	N
76	20230914	140242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3515	0	3	0.00	684324585	196442	30.72	3495	3525	3460	4565	2465	3515	3483.21	3.50	2214	3618	3566	3493	3441	3368	3592	3467	164	1050	500	2100	5	1	32887536	1156	11.12	0.72	12	0.60	316.00	4909.00	4790	20220927	-26.62	2730	20230726	28.75	4725	-25.61	20230303	2730	28.75	20230726	4790	-26.62	20220927	2730	28.75	20230726	4.16	N	013990	500	164 억	1150845	N	N	N	N
77	20230914	130240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3495	-20	5	-0.57	601171260	172719	27.01	3495	3525	3460	4565	2465	3515	3480.15	3.50	-453	3618	3566	3493	3441	3368	3592	3467	164	1050	500	2100	5	1	32887536	1149	11.06	0.71	12	0.53	316.00	4909.00	4790	20220927	-27.04	2730	20230726	28.02	4725	-26.03	20230303	2730	28.02	20230726	4790	-27.04	20220927	2730	28.02	20230726	4.16	N	013990	500	164 억	1150845	N	N	N	N
78	20230914	120245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3470	-45	5	-1.28	518035020	148898	23.29	3495	3525	3460	4565	2465	3515	3478.55	3.50	-822	3618	3566	3493	3441	3368	3592	3467	164	1050	500	2100	5	1	32887536	1141	10.98	0.71	12	0.45	316.00	4909.00	4790	20220927	-27.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4790	-27.56	20220927	2730	27.11	20230726	4.16	N	013990	500	164 억	1150845	N	N	N	N
79	20230914	110244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3470	-45	5	-1.28	437467405	125690	19.66	3495	3525	3460	4565	2465	3515	3479.86	3.50	1159	3618	3566	3493	3441	3368	3592	3467	164	1050	500	2100	5	1	32887536	1141	10.98	0.71	12	0.38	316.00	4909.00	4790	20220927	-27.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4790	-27.56	20220927	2730	27.11	20230726	4.16	N	013990	500	164 억	1150845	N	N	N	N
80	20230914	100241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	-30	5	-0.85	242039970	69392	10.85	3495	3525	3470	4565	2465	3515	3487.05	3.50	-1028	3618	3566	3493	3441	3368	3592	3467	164	1050	500	2100	5	1	32887536	1146	11.03	0.71	12	0.21	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.16	N	013990	500	164 억	1150845	N	N	N	N
81	20230914	090244	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	-30	5	-0.85	56646155	16223	2.54	3495	3500	3480	4565	2465	3515	3487.72	3.50	2208	3618	3566	3493	3441	3368	3592	3467	164	1050	500	2100	5	1	32887536	1146	11.03	0.71	12	0.05	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.16	N	013990	500	164 억	1150845	N	N	N	N
82	20230913	160246	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3515	60	2	1.74	2159775980	618697	29.83	3435	3545	3420	4490	2420	3455	3490.58	3.50	-626	3838	3646	3533	3341	3228	3590	3285	164	1035	500	2070	5	1	32887536	1156	11.12	0.72	12	1.88	316.00	4909.00	4790	20220927	-26.62	2730	20230726	28.75	4725	-25.61	20230303	2730	28.75	20230726	4790	-26.62	20220927	2730	28.75	20230726	4.82	N	013990	500	164 억	1151169	N	N	N	N
83	20230913	150243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3510	55	2	1.59	1991469000	570767	27.52	3435	3545	3420	4490	2420	3455	3489.11	3.50	83	3838	3646	3533	3341	3228	3590	3285	164	1035	500	2070	5	1	32887536	1154	11.11	0.72	12	1.74	316.00	4909.00	4790	20220927	-26.72	2730	20230726	28.57	4725	-25.71	20230303	2730	28.57	20230726	4790	-26.72	20220927	2730	28.57	20230726	4.82	N	013990	500	164 억	1151169	N	N	N	N
84	20230913	140245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	30	2	0.87	1426499305	410178	19.77	3435	3520	3420	4490	2420	3455	3477.76	3.50	-8316	3838	3646	3533	3341	3228	3590	3285	164	1035	500	2070	5	1	32887536	1146	11.03	0.71	12	1.25	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.82	N	013990	500	164 억	1151169	N	N	N	N
85	20230913	130239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3480	25	2	0.72	1310073900	376673	18.16	3435	3520	3420	4490	2420	3455	3478.01	3.50	-11696	3838	3646	3533	3341	3228	3590	3285	164	1035	500	2070	5	1	32887536	1144	11.01	0.71	12	1.15	316.00	4909.00	4790	20220927	-27.35	2730	20230726	27.47	4725	-26.35	20230303	2730	27.47	20230726	4790	-27.35	20220927	2730	27.47	20230726	4.82	N	013990	500	164 억	1151169	N	N	N	N
86	20230913	120245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3485	30	2	0.87	1183687025	340294	16.41	3435	3520	3420	4490	2420	3455	3478.42	3.50	-11297	3838	3646	3533	3341	3228	3590	3285	164	1035	500	2070	5	1	32887536	1146	11.03	0.71	12	1.03	316.00	4909.00	4790	20220927	-27.24	2730	20230726	27.66	4725	-26.24	20230303	2730	27.66	20230726	4790	-27.24	20220927	2730	27.66	20230726	4.82	N	013990	500	164 억	1151169	N	N	N	N
87	20230913	110243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3455	0	3	0.00	1034731465	297431	14.34	3435	3520	3420	4490	2420	3455	3478.90	3.50	-13905	3838	3646	3533	3341	3228	3590	3285	164	1035	500	2070	5	1	32887536	1136	10.93	0.70	12	0.90	316.00	4909.00	4790	20220927	-27.87	2730	20230726	26.56	4725	-26.88	20230303	2730	26.56	20230726	4790	-27.87	20220927	2730	26.56	20230726	4.82	N	013990	500	164 억	1151169	N	N	N	N
88	20230913	100242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3450	-5	5	-0.14	706544350	202795	9.78	3435	3520	3420	4490	2420	3455	3484.03	3.50	-10791	3838	3646	3533	3341	3228	3590	3285	164	1035	500	2070	5	1	32887536	1135	10.92	0.70	12	0.62	316.00	4909.00	4790	20220927	-27.97	2730	20230726	26.37	4725	-26.98	20230303	2730	26.37	20230726	4790	-27.97	20220927	2730	26.37	20230726	4.82	N	013990	500	164 억	1151169	N	N	N	N
89	20230913	090241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3460	5	2	0.14	74259100	21588	1.04	3435	3470	3420	4490	2420	3455	3439.83	3.50	3381	3838	3646	3533	3341	3228	3590	3285	164	1035	500	2070	5	1	32887536	1138	10.95	0.70	12	0.07	316.00	4909.00	4790	20220927	-27.77	2730	20230726	26.74	4725	-26.77	20230303	2730	26.74	20230726	4790	-27.77	20220927	2730	26.74	20230726	4.82	N	013990	500	164 억	1151169	N	N	N	N
90	20230912	160239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3455	-85	5	-2.40	7372602315	2058993	147.35	3720	3725	3420	4600	2480	3540	3581.13	4.02	-171816	3633	3586	3503	3456	3373	3610	3480	164	1060	500	2120	5	1	32887536	1136	10.93	0.70	12	6.26	316.00	4909.00	4790	20220927	-27.87	2730	20230726	26.56	4725	-26.88	20230303	2730	26.56	20230726	4790	-27.87	20220927	2730	26.56	20230726	4.64	N	013990	500	164 억	1322915	N	N	N	N
91	20230912	150242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3470	-70	5	-1.98	7133232610	1989834	142.40	3720	3725	3420	4600	2480	3540	3584.84	4.02	-172952	3633	3586	3503	3456	3373	3610	3480	164	1060	500	2120	5	1	32887536	1141	10.98	0.71	12	6.05	316.00	4909.00	4790	20220927	-27.56	2730	20230726	27.11	4725	-26.56	20230303	2730	27.11	20230726	4790	-27.56	20220927	2730	27.11	20230726	4.64	N	013990	500	164 억	1322915	N	N	N	N
92	20230912	140240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3450	-90	5	-2.54	6932890300	1931866	138.25	3720	3725	3420	4600	2480	3540	3588.70	4.02	-171600	3633	3586	3503	3456	3373	3610	3480	164	1060	500	2120	5	1	32887536	1135	10.92	0.70	12	5.87	316.00	4909.00	4790	20220927	-27.97	2730	20230726	26.37	4725	-26.98	20230303	2730	26.37	20230726	4790	-27.97	20220927	2730	26.37	20230726	4.64	N	013990	500	164 억	1322915	N	N	N	N
93	20230912	130240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3440	-100	5	-2.82	6600778365	1835225	131.33	3720	3725	3420	4600	2480	3540	3596.72	4.02	-174129	3633	3586	3503	3456	3373	3610	3480	164	1060	500	2120	5	1	32887536	1131	10.89	0.70	12	5.58	316.00	4909.00	4790	20220927	-28.18	2730	20230726	26.01	4725	-27.20	20230303	2730	26.01	20230726	4790	-28.18	20220927	2730	26.01	20230726	4.64	N	013990	500	164 억	1322915	N	N	N	N
94	20230912	120234	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3445	-95	5	-2.68	6343221250	1760335	125.97	3720	3725	3420	4600	2480	3540	3603.42	4.02	-184626	3633	3586	3503	3456	3373	3610	3480	164	1060	500	2120	5	1	32887536	1133	10.90	0.70	12	5.35	316.00	4909.00	4790	20220927	-28.08	2730	20230726	26.19	4725	-27.09	20230303	2730	26.19	20230726	4790	-28.08	20220927	2730	26.19	20230726	4.64	N	013990	500	164 억	1322915	N	N	N	N
95	20230912	110238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3460	-80	5	-2.26	6123158410	1696911	121.44	3720	3725	3420	4600	2480	3540	3608.42	4.02	-173810	3633	3586	3503	3456	3373	3610	3480	164	1060	500	2120	5	1	32887536	1138	10.95	0.70	12	5.16	316.00	4909.00	4790	20220927	-27.77	2730	20230726	26.74	4725	-26.77	20230303	2730	26.74	20230726	4790	-27.77	20220927	2730	26.74	20230726	4.64	N	013990	500	164 억	1322915	N	N	N	N
96	20230912	100239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3565	25	2	0.71	4841076935	1330142	95.19	3720	3725	3545	4600	2480	3540	3639.53	4.02	-200367	3633	3586	3503	3456	3373	3610	3480	164	1060	500	2120	5	1	32887536	1172	11.28	0.73	12	4.04	316.00	4909.00	4790	20220927	-25.57	2730	20230726	30.59	4725	-24.55	20230303	2730	30.59	20230726	4790	-25.57	20220927	2730	30.59	20230726	4.64	N	013990	500	164 억	1322915	N	N	N	N
97	20230912	090242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3665	125	2	3.53	1862033315	503743	36.05	3720	3725	3650	4600	2480	3540	3696.43	4.02	-168000	3633	3586	3503	3456	3373	3610	3480	164	1060	500	2120	5	1	32887536	1205	11.60	0.75	12	1.53	316.00	4909.00	4790	20220927	-23.49	2730	20230726	34.25	4725	-22.43	20230303	2730	34.25	20230726	4790	-23.49	20220927	2730	34.25	20230726	4.64	N	013990	500	164 억	1322915	N	N	N	N
98	20230911	160235	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3540	90	2	2.61	2307259765	661595	124.06	3445	3550	3420	4485	2415	3450	3486.04	3.80	72533	3570	3510	3405	3345	3240	3540	3375	164	1035	500	2070	5	1	32887536	1164	11.20	0.72	12	2.01	316.00	4909.00	4790	20220927	-26.10	2730	20230726	29.67	4725	-25.08	20230303	2730	29.67	20230726	4790	-26.10	20220927	2730	29.67	20230726	4.56	N	013990	500	164 억	1250380	N	N	N	N
99	20230911	150241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3545	95	2	2.75	2074729215	595853	111.73	3445	3550	3420	4485	2415	3450	3481.99	3.80	72868	3570	3510	3405	3345	3240	3540	3375	164	1035	500	2070	5	1	32887536	1166	11.22	0.72	12	1.81	316.00	4909.00	4790	20220927	-25.99	2730	20230726	29.85	4725	-24.97	20230303	2730	29.85	20230726	4790	-25.99	20220927	2730	29.85	20230726	4.56	N	013990	500	164 억	1250380	N	N	N	N
100	20230911	140241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3505	55	2	1.59	1425215780	411269	77.12	3445	3505	3420	4485	2415	3450	3465.44	3.80	64940	3570	3510	3405	3345	3240	3540	3375	164	1035	500	2070	5	1	32887536	1153	11.09	0.71	12	1.25	316.00	4909.00	4790	20220927	-26.83	2730	20230726	28.39	4725	-25.82	20230303	2730	28.39	20230726	4790	-26.83	20220927	2730	28.39	20230726	4.56	N	013990	500	164 억	1250380	N	N	N	N
101	20230911	130240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3475	25	2	0.72	1197835225	346190	64.92	3445	3490	3420	4485	2415	3450	3460.08	3.80	46936	3570	3510	3405	3345	3240	3540	3375	164	1035	500	2070	5	1	32887536	1143	11.00	0.71	12	1.05	316.00	4909.00	4790	20220927	-27.45	2730	20230726	27.29	4725	-26.46	20230303	2730	27.29	20230726	4790	-27.45	20220927	2730	27.29	20230726	4.56	N	013990	500	164 억	1250380	N	N	N	N
102	20230911	120242	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3475	25	2	0.72	952565455	275770	51.71	3445	3485	3420	4485	2415	3450	3454.22	3.80	30704	3570	3510	3405	3345	3240	3540	3375	164	1035	500	2070	5	1	32887536	1143	11.00	0.71	12	0.84	316.00	4909.00	4790	20220927	-27.45	2730	20230726	27.29	4725	-26.46	20230303	2730	27.29	20230726	4790	-27.45	20220927	2730	27.29	20230726	4.56	N	013990	500	164 억	1250380	N	N	N	N
103	20230911	110236	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3465	15	2	0.43	777261410	225298	42.25	3445	3475	3420	4485	2415	3450	3449.93	3.80	18826	3570	3510	3405	3345	3240	3540	3375	164	1035	500	2070	5	1	32887536	1140	10.97	0.71	12	0.69	316.00	4909.00	4790	20220927	-27.66	2730	20230726	26.92	4725	-26.67	20230303	2730	26.92	20230726	4790	-27.66	20220927	2730	26.92	20230726	4.56	N	013990	500	164 억	1250380	N	N	N	N
104	20230911	100235	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3445	-5	5	-0.14	606802375	175937	32.99	3445	3475	3420	4485	2415	3450	3448.97	3.80	6839	3570	3510	3405	3345	3240	3540	3375	164	1035	500	2070	5	1	32887536	1133	10.90	0.70	12	0.53	316.00	4909.00	4790	20220927	-28.08	2730	20230726	26.19	4725	-27.09	20230303	2730	26.19	20230726	4790	-28.08	20220927	2730	26.19	20230726	4.56	N	013990	500	164 억	1250380	N	N	N	N
105	20230911	090235	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3440	-10	5	-0.29	49588725	14433	2.71	3445	3445	3420	4485	2415	3450	3434.89	3.80	2419	3570	3510	3405	3345	3240	3540	3375	164	1035	500	2070	5	1	32887536	1131	10.89	0.70	12	0.04	316.00	4909.00	4790	20220927	-28.18	2730	20230726	26.01	4725	-27.20	20230303	2730	26.01	20230726	4790	-28.18	20220927	2730	26.01	20230726	4.56	N	013990	500	164 억	1250380	N	N	N	N
106	20230908	160238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3450	150	2	4.55	1774852175	521672	196.75	3300	3465	3300	4290	2310	3300	3402.14	3.59	71303	3460	3380	3335	3255	3210	3357	3232	164	990	500	1980	5	1	32887536	1135	10.92	0.70	12	1.59	316.00	4909.00	4790	20220927	-27.97	2730	20230726	26.37	4725	-26.98	20230303	2730	26.37	20230726	4790	-27.97	20220927	2730	26.37	20230726	4.48	N	013990	500	164 억	1179132	N	N	N	N
107	20230908	150238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3395	95	2	2.88	1136165670	335635	126.58	3300	3440	3300	4290	2310	3300	3385.12	3.59	57345	3460	3380	3335	3255	3210	3357	3232	164	990	500	1980	5	1	32887536	1117	10.74	0.69	12	1.02	316.00	4909.00	4790	20220927	-29.12	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4790	-29.12	20220927	2730	24.36	20230726	4.48	N	013990	500	164 억	1179132	N	N	N	N
108	20230908	140238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3395	95	2	2.88	998751635	295184	111.33	3300	3440	3300	4290	2310	3300	3383.49	3.59	48657	3460	3380	3335	3255	3210	3357	3232	164	990	500	1980	5	1	32887536	1117	10.74	0.69	12	0.90	316.00	4909.00	4790	20220927	-29.12	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4790	-29.12	20220927	2730	24.36	20230726	4.48	N	013990	500	164 억	1179132	N	N	N	N
109	20230908	130241	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3400	100	2	3.03	961767375	284275	107.21	3300	3440	3300	4290	2310	3300	3383.23	3.59	49232	3460	3380	3335	3255	3210	3357	3232	164	990	500	1980	5	1	32887536	1118	10.76	0.69	12	0.86	316.00	4909.00	4790	20220927	-29.02	2730	20230726	24.54	4725	-28.04	20230303	2730	24.54	20230726	4790	-29.02	20220927	2730	24.54	20230726	4.48	N	013990	500	164 억	1179132	N	N	N	N
110	20230908	120245	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3390	90	2	2.73	825135465	244005	92.03	3300	3440	3300	4290	2310	3300	3381.63	3.59	32597	3460	3380	3335	3255	3210	3357	3232	164	990	500	1980	5	1	32887536	1115	10.73	0.69	12	0.74	316.00	4909.00	4790	20220927	-29.23	2730	20230726	24.18	4725	-28.25	20230303	2730	24.18	20230726	4790	-29.23	20220927	2730	24.18	20230726	4.48	N	013990	500	164 억	1179132	N	N	N	N
111	20230908	110240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3395	95	2	2.88	744065680	220049	82.99	3300	3440	3300	4290	2310	3300	3381.36	3.59	29427	3460	3380	3335	3255	3210	3357	3232	164	990	500	1980	5	1	32887536	1117	10.74	0.69	12	0.67	316.00	4909.00	4790	20220927	-29.12	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4790	-29.12	20220927	2730	24.36	20230726	4.48	N	013990	500	164 억	1179132	N	N	N	N
112	20230908	100238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3400	100	2	3.03	426369855	126246	47.61	3300	3440	3300	4290	2310	3300	3377.29	3.59	17083	3460	3380	3335	3255	3210	3357	3232	164	990	500	1980	5	1	32887536	1118	10.76	0.69	12	0.38	316.00	4909.00	4790	20220927	-29.02	2730	20230726	24.54	4725	-28.04	20230303	2730	24.54	20230726	4790	-29.02	20220927	2730	24.54	20230726	4.48	N	013990	500	164 억	1179132	N	N	N	N
113	20230908	090243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	20	2	0.61	18983880	5744	2.17	3300	3320	3300	4290	2310	3300	3304.99	3.59	1781	3460	3380	3335	3255	3210	3357	3232	164	990	500	1980	5	1	32887536	1092	10.51	0.68	12	0.02	316.00	4909.00	4790	20220927	-30.69	2730	20230726	21.61	4725	-29.74	20230303	2730	21.61	20230726	4790	-30.69	20220927	2730	21.61	20230726	4.48	N	013990	500	164 억	1179132	N	N	N	N
114	20230907	160239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3300	-120	5	-3.51	881228620	263700	78.27	3405	3415	3290	4445	2395	3420	3341.80	3.60	-5400	3533	3476	3408	3351	3283	3505	3380	164	1025	500	2050	5	1	32887536	1085	10.44	0.67	12	0.80	316.00	4909.00	4790	20220927	-31.11	2730	20230726	20.88	4725	-30.16	20230303	2730	20.88	20230726	4790	-31.11	20220927	2730	20.88	20230726	4.34	N	013990	500	164 억	1184477	N	N	N	N
115	20230907	150238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3295	-125	5	-3.65	809436975	241908	71.80	3405	3415	3295	4445	2395	3420	3346.05	3.60	-11081	3533	3476	3408	3351	3283	3505	3380	164	1025	500	2050	5	1	32887536	1084	10.43	0.67	12	0.74	316.00	4909.00	4790	20220927	-31.21	2730	20230726	20.70	4725	-30.26	20230303	2730	20.70	20230726	4790	-31.21	20220927	2730	20.70	20230726	4.34	N	013990	500	164 억	1184477	N	N	N	N
116	20230907	140238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3315	-105	5	-3.07	676627540	201759	59.89	3405	3415	3310	4445	2395	3420	3353.64	3.60	-17540	3533	3476	3408	3351	3283	3505	3380	164	1025	500	2050	5	1	32887536	1090	10.49	0.68	12	0.61	316.00	4909.00	4790	20220927	-30.79	2730	20230726	21.43	4725	-29.84	20230303	2730	21.43	20230726	4790	-30.79	20220927	2730	21.43	20230726	4.34	N	013990	500	164 억	1184477	N	N	N	N
117	20230907	130238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3340	-80	5	-2.34	593837825	176879	52.50	3405	3415	3320	4445	2395	3420	3357.31	3.60	-11271	3533	3476	3408	3351	3283	3505	3380	164	1025	500	2050	5	1	32887536	1098	10.57	0.68	12	0.54	316.00	4909.00	4790	20220927	-30.27	2730	20230726	22.34	4725	-29.31	20230303	2730	22.34	20230726	4790	-30.27	20220927	2730	22.34	20230726	4.34	N	013990	500	164 억	1184477	N	N	N	N
118	20230907	120240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3355	-65	5	-1.90	534776935	159191	47.25	3405	3415	3320	4445	2395	3420	3359.34	3.60	-10406	3533	3476	3408	3351	3283	3505	3380	164	1025	500	2050	5	1	32887536	1103	10.62	0.68	12	0.48	316.00	4909.00	4790	20220927	-29.96	2730	20230726	22.89	4725	-28.99	20230303	2730	22.89	20230726	4790	-29.96	20220927	2730	22.89	20230726	4.34	N	013990	500	164 억	1184477	N	N	N	N
119	20230907	110238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3380	-40	5	-1.17	277626475	82256	24.41	3405	3415	3355	4445	2395	3420	3375.15	3.60	-10121	3533	3476	3408	3351	3283	3505	3380	164	1025	500	2050	5	1	32887536	1112	10.70	0.69	12	0.25	316.00	4909.00	4790	20220927	-29.44	2730	20230726	23.81	4725	-28.47	20230303	2730	23.81	20230726	4790	-29.44	20220927	2730	23.81	20230726	4.34	N	013990	500	164 억	1184477	N	N	N	N
120	20230907	100239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3385	-35	5	-1.02	191422755	56720	16.84	3405	3415	3355	4445	2395	3420	3374.87	3.60	-5724	3533	3476	3408	3351	3283	3505	3380	164	1025	500	2050	5	1	32887536	1113	10.71	0.69	12	0.17	316.00	4909.00	4790	20220927	-29.33	2730	20230726	23.99	4725	-28.36	20230303	2730	23.99	20230726	4790	-29.33	20220927	2730	23.99	20230726	4.34	N	013990	500	164 억	1184477	N	N	N	N
121	20230907	090239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3380	-40	5	-1.17	4187320	1235	0.37	3405	3405	3370	4445	2395	3420	3390.33	3.60	-710	3533	3476	3408	3351	3283	3505	3380	164	1025	500	2050	5	1	32887536	1112	10.70	0.69	12	0.00	316.00	4909.00	4790	20220927	-29.44	2730	20230726	23.81	4725	-28.47	20230303	2730	23.81	20230726	4790	-29.44	20220927	2730	23.81	20230726	4.34	N	013990	500	164 억	1184477	N	N	N	N
122	20230906	160236	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3420	0	3	0.00	1129727445	333342	62.15	3390	3465	3340	4445	2395	3420	3389.02	3.48	40305	3533	3476	3423	3366	3313	3505	3395	164	1025	500	2050	5	1	32887536	1125	10.82	0.70	12	1.01	316.00	4909.00	4790	20220927	-28.60	2730	20230726	25.27	4725	-27.62	20230303	2730	25.27	20230726	4790	-28.60	20220927	2730	25.27	20230726	4.27	N	013990	500	164 억	1144192	N	N	N	N
123	20230906	150236	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3405	-15	5	-0.44	1067035760	314966	58.73	3390	3465	3340	4445	2395	3420	3387.78	3.48	39472	3533	3476	3423	3366	3313	3505	3395	164	1025	500	2050	5	1	32887536	1120	10.78	0.69	12	0.96	316.00	4909.00	4790	20220927	-28.91	2730	20230726	24.73	4725	-27.94	20230303	2730	24.73	20230726	4790	-28.91	20220927	2730	24.73	20230726	4.27	N	013990	500	164 억	1144192	N	N	N	N
124	20230906	140238	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3405	-15	5	-0.44	1007356795	297430	55.46	3390	3465	3340	4445	2395	3420	3386.87	3.48	35131	3533	3476	3423	3366	3313	3505	3395	164	1025	500	2050	5	1	32887536	1120	10.78	0.69	12	0.90	316.00	4909.00	4790	20220927	-28.91	2730	20230726	24.73	4725	-27.94	20230303	2730	24.73	20230726	4790	-28.91	20220927	2730	24.73	20230726	4.27	N	013990	500	164 억	1144192	N	N	N	N
125	20230906	130239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3420	0	3	0.00	916708230	270852	50.50	3390	3465	3340	4445	2395	3420	3384.53	3.48	29045	3533	3476	3423	3366	3313	3505	3395	164	1025	500	2050	5	1	32887536	1125	10.82	0.70	12	0.82	316.00	4909.00	4790	20220927	-28.60	2730	20230726	25.27	4725	-27.62	20230303	2730	25.27	20230726	4790	-28.60	20220927	2730	25.27	20230726	4.27	N	013990	500	164 억	1144192	N	N	N	N
126	20230906	120240	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3400	-20	5	-0.58	680455560	201811	37.63	3390	3400	3340	4445	2395	3420	3371.75	3.48	29818	3533	3476	3423	3366	3313	3505	3395	164	1025	500	2050	5	1	32887536	1118	10.76	0.69	12	0.61	316.00	4909.00	4790	20220927	-29.02	2730	20230726	24.54	4725	-28.04	20230303	2730	24.54	20230726	4790	-29.02	20220927	2730	24.54	20230726	4.27	N	013990	500	164 억	1144192	N	N	N	N
127	20230906	110239	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3360	-60	5	-1.75	617715270	183206	34.16	3390	3400	3340	4445	2395	3420	3371.70	3.48	24787	3533	3476	3423	3366	3313	3505	3395	164	1025	500	2050	5	1	32887536	1105	10.63	0.68	12	0.56	316.00	4909.00	4790	20220927	-29.85	2730	20230726	23.08	4725	-28.89	20230303	2730	23.08	20230726	4790	-29.85	20220927	2730	23.08	20230726	4.27	N	013990	500	164 억	1144192	N	N	N	N
128	20230906	100234	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3375	-45	5	-1.32	365834040	108473	20.22	3390	3395	3340	4445	2395	3420	3372.58	3.48	6053	3533	3476	3423	3366	3313	3505	3395	164	1025	500	2050	5	1	32887536	1110	10.68	0.69	12	0.33	316.00	4909.00	4790	20220927	-29.54	2730	20230726	23.63	4725	-28.57	20230303	2730	23.63	20230726	4790	-29.54	20220927	2730	23.63	20230726	4.27	N	013990	500	164 억	1144192	N	N	N	N
129	20230906	090236	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3350	-70	5	-2.05	82769020	24554	4.58	3390	3395	3340	4445	2395	3420	3370.89	3.48	-7901	3533	3476	3423	3366	3313	3505	3395	164	1025	500	2050	5	1	32887536	1102	10.60	0.68	12	0.07	316.00	4909.00	4790	20220927	-30.06	2730	20230726	22.71	4725	-29.10	20230303	2730	22.71	20230726	4790	-30.06	20220927	2730	22.71	20230726	4.27	N	013990	500	164 억	1144192	N	N	N	N
130	20230905	160235	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3420	30	2	0.88	1791156945	522211	27.59	3390	3480	3370	4405	2375	3390	3430.06	3.44	11418	3690	3540	3380	3230	3070	3615	3305	164	1015	500	2030	5	1	32887536	1125	10.82	0.70	12	1.59	316.00	4909.00	4790	20220927	-28.60	2730	20230726	25.27	4725	-27.62	20230303	2730	25.27	20230726	4790	-28.60	20220927	2730	25.27	20230726	4.36	N	013990	500	164 억	1132772	N	N	N	N
131	20230905	150243	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3415	25	2	0.74	1682869210	490478	25.92	3390	3480	3370	4405	2375	3390	3431.20	3.44	10301	3690	3540	3380	3230	3070	3615	3305	164	1015	500	2030	5	1	32887536	1123	10.81	0.70	12	1.49	316.00	4909.00	4790	20220927	-28.71	2730	20230726	25.09	4725	-27.72	20230303	2730	25.09	20230726	4790	-28.71	20220927	2730	25.09	20230726	4.36	N	013990	500	164 억	1132772	N	N	N	N
132	20230905	140237	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3420	30	2	0.88	1593814765	464389	24.54	3390	3480	3370	4405	2375	3390	3432.20	3.44	10196	3690	3540	3380	3230	3070	3615	3305	164	1015	500	2030	5	1	32887536	1125	10.82	0.70	12	1.41	316.00	4909.00	4790	20220927	-28.60	2730	20230726	25.27	4725	-27.62	20230303	2730	25.27	20230726	4790	-28.60	20220927	2730	25.27	20230726	4.36	N	013990	500	164 억	1132772	N	N	N	N
133	20230905	130228	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3430	40	2	1.18	1486801120	433041	22.88	3390	3480	3370	4405	2375	3390	3433.54	3.44	10172	3690	3540	3380	3230	3070	3615	3305	164	1015	500	2030	5	1	32887536	1128	10.85	0.70	12	1.32	316.00	4909.00	4790	20220927	-28.39	2730	20230726	25.64	4725	-27.41	20230303	2730	25.64	20230726	4790	-28.39	20220927	2730	25.64	20230726	4.36	N	013990	500	164 억	1132772	N	N	N	N
134	20230905	120236	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3435	45	2	1.33	1383462635	402863	21.29	3390	3480	3370	4405	2375	3390	3434.24	3.44	15027	3690	3540	3380	3230	3070	3615	3305	164	1015	500	2030	5	1	32887536	1130	10.87	0.70	12	1.22	316.00	4909.00	4790	20220927	-28.29	2730	20230726	25.82	4725	-27.30	20230303	2730	25.82	20230726	4790	-28.29	20220927	2730	25.82	20230726	4.36	N	013990	500	164 억	1132772	N	N	N	N
135	20230905	110237	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3445	55	2	1.62	1244234945	362363	19.15	3390	3480	3370	4405	2375	3390	3433.85	3.44	20884	3690	3540	3380	3230	3070	3615	3305	164	1015	500	2030	5	1	32887536	1133	10.90	0.70	12	1.10	316.00	4909.00	4790	20220927	-28.08	2730	20230726	26.19	4725	-27.09	20230303	2730	26.19	20230726	4790	-28.08	20220927	2730	26.19	20230726	4.36	N	013990	500	164 억	1132772	N	N	N	N
136	20230905	100234	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3425	35	2	1.03	629979975	184341	9.74	3390	3450	3370	4405	2375	3390	3417.69	3.44	1977	3690	3540	3380	3230	3070	3615	3305	164	1015	500	2030	5	1	32887536	1126	10.84	0.70	12	0.56	316.00	4909.00	4790	20220927	-28.50	2730	20230726	25.46	4725	-27.51	20230303	2730	25.46	20230726	4790	-28.50	20220927	2730	25.46	20230726	4.36	N	013990	500	164 억	1132772	N	N	N	N
137	20230905	090233	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3430	40	2	1.18	127900125	37563	1.98	3390	3435	3370	4405	2375	3390	3405.56	3.44	2562	3690	3540	3380	3230	3070	3615	3305	164	1015	500	2030	5	1	32887536	1128	10.85	0.70	12	0.11	316.00	4909.00	4790	20220927	-28.39	2730	20230726	25.64	4725	-27.41	20230303	2730	25.64	20230726	4790	-28.39	20220927	2730	25.64	20230726	4.36	N	013990	500	164 억	1132772	N	N	N	N
138	20230904	160233	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3390	70	2	2.11	6450032260	1881139	449.48	3310	3530	3220	4315	2325	3320	3428.84	3.68	-76874	3423	3371	3323	3271	3223	3347	3247	164	995	500	1990	5	1	32887536	1115	10.73	0.69	12	5.72	316.00	4909.00	4790	20220927	-29.23	2730	20230726	24.18	4725	-28.25	20230303	2730	24.18	20230726	4790	-29.23	20220927	2730	24.18	20230726	4.05	N	013990	500	164 억	1209657	N	N	N	N
139	20230904	150229	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3365	45	2	1.36	6282778290	1831668	437.66	3310	3530	3220	4315	2325	3320	3430.09	3.68	-77661	3423	3371	3323	3271	3223	3347	3247	164	995	500	1990	5	1	32887536	1107	10.65	0.69	12	5.57	316.00	4909.00	4790	20220927	-29.75	2730	20230726	23.26	4725	-28.78	20230303	2730	23.26	20230726	4790	-29.75	20220927	2730	23.26	20230726	4.05	N	013990	500	164 억	1209657	N	N	N	N
140	20230904	140231	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3380	60	2	1.81	6115777810	1782042	425.80	3310	3530	3220	4315	2325	3320	3431.90	3.68	-80297	3423	3371	3323	3271	3223	3347	3247	164	995	500	1990	5	1	32887536	1112	10.70	0.69	12	5.42	316.00	4909.00	4790	20220927	-29.44	2730	20230726	23.81	4725	-28.47	20230303	2730	23.81	20230726	4790	-29.44	20220927	2730	23.81	20230726	4.05	N	013990	500	164 억	1209657	N	N	N	N
141	20230904	130233	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3395	75	2	2.26	5848742445	1702880	406.89	3310	3530	3220	4315	2325	3320	3434.63	3.68	-86679	3423	3371	3323	3271	3223	3347	3247	164	995	500	1990	5	1	32887536	1117	10.74	0.69	12	5.18	316.00	4909.00	4790	20220927	-29.12	2730	20230726	24.36	4725	-28.15	20230303	2730	24.36	20230726	4790	-29.12	20220927	2730	24.36	20230726	4.05	N	013990	500	164 억	1209657	N	N	N	N
142	20230904	120229	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3460	140	2	4.22	5384170200	1566954	374.41	3310	3530	3220	4315	2325	3320	3436.08	3.68	-87145	3423	3371	3323	3271	3223	3347	3247	164	995	500	1990	5	1	32887536	1138	10.95	0.70	12	4.76	316.00	4909.00	4790	20220927	-27.77	2730	20230726	26.74	4725	-26.77	20230303	2730	26.74	20230726	4790	-27.77	20220927	2730	26.74	20230726	4.05	N	013990	500	164 억	1209657	N	N	N	N
143	20230904	110226	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3445	125	2	3.77	3624845315	1052509	251.49	3310	3530	3220	4315	2325	3320	3444.02	3.68	-70965	3423	3371	3323	3271	3223	3347	3247	164	995	500	1990	5	1	32887536	1133	10.90	0.70	12	3.20	316.00	4909.00	4790	20220927	-28.08	2730	20230726	26.19	4725	-27.09	20230303	2730	26.19	20230726	4790	-28.08	20220927	2730	26.19	20230726	4.05	N	013990	500	164 억	1209657	N	N	N	N
144	20230904	100225	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3300	-20	5	-0.60	281025910	85398	20.41	3310	3330	3220	4315	2325	3320	3290.73	3.68	16669	3423	3371	3323	3271	3223	3347	3247	164	995	500	1990	5	1	32887536	1085	10.44	0.67	12	0.26	316.00	4909.00	4790	20220927	-31.11	2730	20230726	20.88	4725	-30.16	20230303	2730	20.88	20230726	4790	-31.11	20220927	2730	20.88	20230726	4.05	N	013990	500	164 억	1209657	N	N	N	N
145	20230904	090229	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3290	-30	5	-0.90	24142430	7301	1.74	3310	3320	3290	4315	2325	3320	3306.48	3.68	-2232	3423	3371	3323	3271	3223	3347	3247	164	995	500	1990	5	1	32887536	1082	10.41	0.67	12	0.02	316.00	4909.00	4790	20220927	-31.32	2730	20230726	20.51	4725	-30.37	20230303	2730	20.51	20230726	4790	-31.32	20220927	2730	20.51	20230726	4.05	N	013990	500	164 억	1209657	N	N	N	N
146	20230901	160227	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3320	-40	5	-1.19	1369559815	411428	20.17	3340	3375	3275	4365	2355	3360	3328.76	3.65	8391	3580	3470	3390	3280	3200	3455	3265	164	1005	500	2010	5	1	32887536	1092	10.51	0.68	12	1.25	316.00	4909.00	4790	20220927	-30.69	2730	20230726	21.61	4725	-29.74	20230303	2730	21.61	20230726	4790	-30.69	20220927	2730	21.61	20230726	4.05	N	013990	500	164 억	1201153	N	N	N	N
147	20230901	150230	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3300	-60	5	-1.79	1225586660	367758	18.02	3340	3375	3285	4365	2355	3360	3332.56	3.65	5268	3580	3470	3390	3280	3200	3455	3265	164	1005	500	2010	5	1	32887536	1085	10.44	0.67	12	1.12	316.00	4909.00	4790	20220927	-31.11	2730	20230726	20.88	4725	-30.16	20230303	2730	20.88	20230726	4790	-31.11	20220927	2730	20.88	20230726	4.05	N	013990	500	164 억	1201153	N	N	N	N
148	20230901	140228	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3325	-35	5	-1.04	1046437970	313526	15.37	3340	3375	3305	4365	2355	3360	3337.61	3.65	13648	3580	3470	3390	3280	3200	3455	3265	164	1005	500	2010	5	1	32887536	1094	10.52	0.68	12	0.95	316.00	4909.00	4790	20220927	-30.58	2730	20230726	21.79	4725	-29.63	20230303	2730	21.79	20230726	4790	-30.58	20220927	2730	21.79	20230726	4.05	N	013990	500	164 억	1201153	N	N	N	N
149	20230901	130228	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3345	-15	5	-0.45	876817895	262600	12.87	3340	3375	3305	4365	2355	3360	3338.95	3.65	24125	3580	3470	3390	3280	3200	3455	3265	164	1005	500	2010	5	1	32887536	1100	10.59	0.68	12	0.80	316.00	4909.00	4790	20220927	-30.17	2730	20230726	22.53	4725	-29.21	20230303	2730	22.53	20230726	4790	-30.17	20220927	2730	22.53	20230726	4.05	N	013990	500	164 억	1201153	N	N	N	N
150	20230901	120228	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3330	-30	5	-0.89	787510975	235876	11.56	3340	3375	3305	4365	2355	3360	3338.62	3.65	26400	3580	3470	3390	3280	3200	3455	3265	164	1005	500	2010	5	1	32887536	1095	10.54	0.68	12	0.72	316.00	4909.00	4790	20220927	-30.48	2730	20230726	21.98	4725	-29.52	20230303	2730	21.98	20230726	4790	-30.48	20220927	2730	21.98	20230726	4.05	N	013990	500	164 억	1201153	N	N	N	N
151	20230901	110228	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3350	-10	5	-0.30	714546200	213997	10.49	3340	3375	3305	4365	2355	3360	3339.00	3.65	28254	3580	3470	3390	3280	3200	3455	3265	164	1005	500	2010	5	1	32887536	1102	10.60	0.68	12	0.65	316.00	4909.00	4790	20220927	-30.06	2730	20230726	22.71	4725	-29.10	20230303	2730	22.71	20230726	4790	-30.06	20220927	2730	22.71	20230726	4.05	N	013990	500	164 억	1201153	N	N	N	N
152	20230901	100227	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3350	-10	5	-0.30	536449560	160839	7.88	3340	3365	3305	4365	2355	3360	3335.25	3.65	20674	3580	3470	3390	3280	3200	3455	3265	164	1005	500	2010	5	1	32887536	1102	10.60	0.68	12	0.49	316.00	4909.00	4790	20220927	-30.06	2730	20230726	22.71	4725	-29.10	20230303	2730	22.71	20230726	4790	-30.06	20220927	2730	22.71	20230726	4.05	N	013990	500	164 억	1201153	N	N	N	N
153	20230901	090225	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	3340	-20	5	-0.60	122907885	36767	1.80	3340	3360	3335	4365	2355	3360	3342.67	3.65	12247	3580	3470	3390	3280	3200	3455	3265	164	1005	500	2010	5	1	32887536	1098	10.57	0.68	12	0.11	316.00	4909.00	4790	20220927	-30.27	2730	20230726	22.34	4725	-29.31	20230303	2730	22.34	20230726	4790	-30.27	20220927	2730	22.34	20230726	4.05	N	013990	500	164 억	1201153	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History