KissMeData/067990/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	-30	5	-0.54	1687015040	304368	48.36	5490	5690	5350	7220	3900	5560	5542.68	5.68	-9763	5833	5696	5463	5326	5093	5765	5395	161	1660	500	4000	10	1	32181550	1780	4.84	0.49	12	0.95	1143.00	11386.00	7350	20230209	-24.76	4725	20230726	17.04	7350	-24.76	20230209	4725	17.04	20230726	7350	-24.76	20230209	4725	17.04	20230726	1.75	N	067990	500	160 억	1828696	N	N	2	N	N
3	20230927	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-60	5	-1.08	1666669640	300678	47.77	5490	5690	5350	7220	3900	5560	5543.03	5.68	-8228	5833	5696	5463	5326	5093	5765	5395	161	1660	500	4000	10	1	32181550	1770	4.81	0.48	12	0.93	1143.00	11386.00	7350	20230209	-25.17	4725	20230726	16.40	7350	-25.17	20230209	4725	16.40	20230726	7350	-25.17	20230209	4725	16.40	20230726	1.75	N	067990	500	160 억	1828696	N	N	5	N	N
4	20230927	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	-150	5	-2.70	1491643380	268849	42.72	5490	5690	5350	7220	3900	5560	5548.25	5.68	-2201	5833	5696	5463	5326	5093	5765	5395	161	1660	500	4000	10	1	32181550	1741	4.73	0.48	12	0.84	1143.00	11386.00	7350	20230209	-26.39	4725	20230726	14.50	7350	-26.39	20230209	4725	14.50	20230726	7350	-26.39	20230209	4725	14.50	20230726	1.75	N	067990	500	160 억	1828696	N	N	5	N	N
5	20230927	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-190	5	-3.42	1416172340	254826	40.49	5490	5690	5350	7220	3900	5560	5557.41	5.68	-1243	5833	5696	5463	5326	5093	5765	5395	161	1660	500	4000	10	1	32181550	1728	4.70	0.47	12	0.79	1143.00	11386.00	7350	20230209	-26.94	4725	20230726	13.65	7350	-26.94	20230209	4725	13.65	20230726	7350	-26.94	20230209	4725	13.65	20230726	1.75	N	067990	500	160 억	1828696	N	N	5	N	N
6	20230927	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-200	5	-3.60	1348374440	242167	38.48	5490	5690	5350	7220	3900	5560	5567.96	5.68	-4249	5833	5696	5463	5326	5093	5765	5395	161	1660	500	4000	10	1	32181550	1725	4.69	0.47	12	0.75	1143.00	11386.00	7350	20230209	-27.07	4725	20230726	13.44	7350	-27.07	20230209	4725	13.44	20230726	7350	-27.07	20230209	4725	13.44	20230726	1.75	N	067990	500	160 억	1828696	N	N	5	N	N
7	20230927	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-170	5	-3.06	1246537220	223203	35.46	5490	5690	5370	7220	3900	5560	5584.78	5.68	-6298	5833	5696	5463	5326	5093	5765	5395	161	1660	500	4000	10	1	32181550	1735	4.72	0.47	12	0.69	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.75	N	067990	500	160 억	1828696	N	N	5	N	N
8	20230927	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-60	5	-1.08	1047151820	186494	29.63	5490	5690	5490	7220	3900	5560	5614.96	5.68	-12179	5833	5696	5463	5326	5093	5765	5395	161	1660	500	4000	10	1	32181550	1770	4.81	0.48	12	0.58	1143.00	11386.00	7350	20230209	-25.17	4725	20230726	16.40	7350	-25.17	20230209	4725	16.40	20230726	7350	-25.17	20230209	4725	16.40	20230726	1.75	N	067990	500	160 억	1828696	N	N	5	N	N
9	20230927	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	40	2	0.72	296723170	52896	8.40	5490	5670	5490	7220	3900	5560	5609.64	5.68	-3413	5833	5696	5463	5326	5093	5765	5395	161	1660	500	4000	10	1	32181550	1802	4.90	0.49	12	0.16	1143.00	11386.00	7350	20230209	-23.81	4725	20230726	18.52	7350	-23.81	20230209	4725	18.52	20230726	7350	-23.81	20230209	4725	18.52	20230726	1.75	N	067990	500	160 억	1828696	N	N	5	N	N
10	20230926	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	380	2	7.34	3396983550	625456	422.49	5240	5600	5230	6730	3630	5180	5430.95	5.46	69921	5433	5306	5113	4986	4793	5370	5050	161	1550	500	3720	10	1	32181550	1789	4.86	0.49	12	1.94	1143.00	11386.00	7350	20230209	-24.35	4725	20230726	17.67	7350	-24.35	20230209	4725	17.67	20230726	7350	-24.35	20230209	4725	17.67	20230726	1.82	N	067990	500	160 억	1758412	N	N	5	N	N
11	20230926	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	310	2	5.98	3208785660	591395	399.49	5240	5600	5230	6730	3630	5180	5425.79	5.46	67634	5433	5306	5113	4986	4793	5370	5050	161	1550	500	3720	10	1	32181550	1767	4.80	0.48	12	1.84	1143.00	11386.00	7350	20230209	-25.31	4725	20230726	16.19	7350	-25.31	20230209	4725	16.19	20230726	7350	-25.31	20230209	4725	16.19	20230726	1.82	N	067990	500	160 억	1758412	N	N	0	N	N
12	20230926	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	340	2	6.56	2987876870	551354	372.44	5240	5600	5230	6730	3630	5180	5419.16	5.46	55374	5433	5306	5113	4986	4793	5370	5050	161	1550	500	3720	10	1	32181550	1776	4.83	0.48	12	1.71	1143.00	11386.00	7350	20230209	-24.90	4725	20230726	16.83	7350	-24.90	20230209	4725	16.83	20230726	7350	-24.90	20230209	4725	16.83	20230726	1.82	N	067990	500	160 억	1758412	N	N	0	N	N
13	20230926	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	210	2	4.05	2017230970	375006	253.32	5240	5510	5230	6730	3630	5180	5379.20	5.46	43033	5433	5306	5113	4986	4793	5370	5050	161	1550	500	3720	10	1	32181550	1735	4.72	0.47	12	1.17	1143.00	11386.00	7350	20230209	-26.67	4725	20230726	14.07	7350	-26.67	20230209	4725	14.07	20230726	7350	-26.67	20230209	4725	14.07	20230726	1.82	N	067990	500	160 억	1758412	N	N	0	N	N
14	20230926	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	240	2	4.63	1843330340	342764	231.54	5240	5510	5230	6730	3630	5180	5377.84	5.46	38526	5433	5306	5113	4986	4793	5370	5050	161	1550	500	3720	10	1	32181550	1744	4.74	0.48	12	1.07	1143.00	11386.00	7350	20230209	-26.26	4725	20230726	14.71	7350	-26.26	20230209	4725	14.71	20230726	7350	-26.26	20230209	4725	14.71	20230726	1.82	N	067990	500	160 억	1758412	N	N	0	N	N
15	20230926	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	280	2	5.41	1711923240	318608	215.22	5240	5510	5230	6730	3630	5180	5373.13	5.46	34855	5433	5306	5113	4986	4793	5370	5050	161	1550	500	3720	10	1	32181550	1757	4.78	0.48	12	0.99	1143.00	11386.00	7350	20230209	-25.71	4725	20230726	15.56	7350	-25.71	20230209	4725	15.56	20230726	7350	-25.71	20230209	4725	15.56	20230726	1.82	N	067990	500	160 억	1758412	N	N	0	N	N
16	20230926	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	220	2	4.25	990271340	185665	125.42	5240	5400	5230	6730	3630	5180	5333.65	5.46	20188	5433	5306	5113	4986	4793	5370	5050	161	1550	500	3720	10	1	32181550	1738	4.72	0.47	12	0.58	1143.00	11386.00	7350	20230209	-26.53	4725	20230726	14.29	7350	-26.53	20230209	4725	14.29	20230726	7350	-26.53	20230209	4725	14.29	20230726	1.82	N	067990	500	160 억	1758412	N	N	0	N	N
17	20230926	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	170	2	3.28	354681820	66644	45.02	5240	5400	5230	6730	3630	5180	5322.04	5.46	13789	5433	5306	5113	4986	4793	5370	5050	161	1550	500	3720	10	1	32181550	1722	4.68	0.47	12	0.21	1143.00	11386.00	7350	20230209	-27.21	4725	20230726	13.23	7350	-27.21	20230209	4725	13.23	20230726	7350	-27.21	20230209	4725	13.23	20230726	1.82	N	067990	500	160 억	1758412	N	N	0	N	N
18	20230925	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	120	2	2.37	748731165	147236	295.10	5080	5240	4920	6570	3550	5060	5085.23	5.52	-19788	5146	5102	5026	4982	4906	5125	5005	161	1510	500	3640	10	1	32181550	1667	4.53	0.45	12	0.46	1143.00	11386.00	7350	20230209	-29.52	4725	20230726	9.63	7350	-29.52	20230209	4725	9.63	20230726	7350	-29.52	20230209	4725	9.63	20230726	1.80	N	067990	500	160 억	1778015	N	N	4	N	N
19	20230925	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	80	2	1.58	662236405	130477	261.51	5080	5240	4920	6570	3550	5060	5075.50	5.52	-20103	5146	5102	5026	4982	4906	5125	5005	161	1510	500	3640	10	1	32181550	1654	4.50	0.45	12	0.41	1143.00	11386.00	7350	20230209	-30.07	4725	20230726	8.78	7350	-30.07	20230209	4725	8.78	20230726	7350	-30.07	20230209	4725	8.78	20230726	1.80	N	067990	500	160 억	1778015	N	N	4	N	N
20	20230925	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	50	2	0.99	433674755	85981	172.33	5080	5140	4920	6570	3550	5060	5043.84	5.52	-9949	5146	5102	5026	4982	4906	5125	5005	161	1510	500	3640	10	1	32181550	1644	4.47	0.45	12	0.27	1143.00	11386.00	7350	20230209	-30.48	4725	20230726	8.15	7350	-30.48	20230209	4725	8.15	20230726	7350	-30.48	20230209	4725	8.15	20230726	1.80	N	067990	500	160 억	1778015	N	N	4	N	N
21	20230925	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-60	5	-1.19	131837015	26454	53.02	5080	5080	4920	6570	3550	5060	4983.63	5.52	4082	5146	5102	5026	4982	4906	5125	5005	161	1510	500	3640	10	1	32181550	1609	4.37	0.44	12	0.08	1143.00	11386.00	7350	20230209	-31.97	4725	20230726	5.82	7350	-31.97	20230209	4725	5.82	20230726	7350	-31.97	20230209	4725	5.82	20230726	1.80	N	067990	500	160 억	1778015	N	N	4	N	N
22	20230925	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-50	5	-0.99	126551040	25397	50.90	5080	5080	4920	6570	3550	5060	4982.91	5.52	4349	5146	5102	5026	4982	4906	5125	5005	161	1510	500	3640	10	1	32181550	1612	4.38	0.44	12	0.08	1143.00	11386.00	7350	20230209	-31.84	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	7350	-31.84	20230209	4725	6.03	20230726	1.80	N	067990	500	160 억	1778015	N	N	4	N	N
23	20230925	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-40	5	-0.79	114759205	23039	46.18	5080	5080	4920	6570	3550	5060	4981.08	5.52	3826	5146	5102	5026	4982	4906	5125	5005	161	1510	500	3640	10	1	32181550	1616	4.39	0.44	12	0.07	1143.00	11386.00	7350	20230209	-31.70	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7350	-31.70	20230209	4725	6.24	20230726	1.80	N	067990	500	160 억	1778015	N	N	4	N	N
24	20230925	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-40	5	-0.79	77817795	15656	31.38	5080	5080	4920	6570	3550	5060	4970.47	5.52	3727	5146	5102	5026	4982	4906	5125	5005	161	1510	500	3640	10	1	32181550	1616	4.39	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.70	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7350	-31.70	20230209	4725	6.24	20230726	1.80	N	067990	500	160 억	1778015	N	N	4	N	N
25	20230925	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-10	5	-0.20	749080	148	0.30	5080	5080	5050	6570	3550	5060	5061.36	5.52	-129	5146	5102	5026	4982	4906	5125	5005	161	1510	500	3640	10	1	32181550	1625	4.42	0.44	12	0.00	1143.00	11386.00	7350	20230209	-31.29	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	7350	-31.29	20230209	4725	6.88	20230726	1.80	N	067990	500	160 억	1778015	N	N	4	N	N
26	20230922	160625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	30	2	0.60	249614580	49891	85.04	4975	5070	4950	6530	3530	5030	5003.17	5.53	-658	5223	5126	5063	4966	4903	5095	4935	161	1500	500	3620	10	1	32181550	1628	4.43	0.44	12	0.16	1143.00	11386.00	7350	20230209	-31.16	4725	20230726	7.09	7350	-31.16	20230209	4725	7.09	20230726	7350	-31.16	20230209	4725	7.09	20230726	1.98	N	067990	500	160 억	1778673	N	N	4	N	N
27	20230922	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	20	2	0.40	240288640	48048	81.89	4975	5060	4950	6530	3530	5030	5001.01	5.53	-883	5223	5126	5063	4966	4903	5095	4935	161	1500	500	3620	10	1	32181550	1625	4.42	0.44	12	0.15	1143.00	11386.00	7350	20230209	-31.29	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	7350	-31.29	20230209	4725	6.88	20230726	1.98	N	067990	500	160 억	1778673	N	N	4	N	N
28	20230922	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-20	5	-0.40	230217960	46051	78.49	4975	5040	4950	6530	3530	5030	4999.20	5.53	-1201	5223	5126	5063	4966	4903	5095	4935	161	1500	500	3620	10	1	32181550	1612	4.38	0.44	12	0.14	1143.00	11386.00	7350	20230209	-31.84	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	7350	-31.84	20230209	4725	6.03	20230726	1.98	N	067990	500	160 억	1778673	N	N	4	N	N
29	20230922	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	10	2	0.20	228485820	45707	77.90	4975	5040	4950	6530	3530	5030	4998.92	5.53	-1453	5223	5126	5063	4966	4903	5095	4935	161	1500	500	3620	10	1	32181550	1622	4.41	0.44	12	0.14	1143.00	11386.00	7350	20230209	-31.43	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	7350	-31.43	20230209	4725	6.67	20230726	1.98	N	067990	500	160 억	1778673	N	N	4	N	N
30	20230922	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-20	5	-0.40	146589240	29394	50.10	4975	5030	4950	6530	3530	5030	4987.05	5.53	-1653	5223	5126	5063	4966	4903	5095	4935	161	1500	500	3620	10	1	32181550	1612	4.38	0.44	12	0.09	1143.00	11386.00	7350	20230209	-31.84	4725	20230726	6.03	7350	-31.84	20230209	4725	6.03	20230726	7350	-31.84	20230209	4725	6.03	20230726	1.98	N	067990	500	160 억	1778673	N	N	4	N	N
31	20230922	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-10	5	-0.20	114067150	22884	39.00	4975	5030	4950	6530	3530	5030	4984.58	5.53	-2224	5223	5126	5063	4966	4903	5095	4935	161	1500	500	3620	10	1	32181550	1616	4.39	0.44	12	0.07	1143.00	11386.00	7350	20230209	-31.70	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7350	-31.70	20230209	4725	6.24	20230726	1.98	N	067990	500	160 억	1778673	N	N	4	N	N
32	20230922	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-55	5	-1.09	45386855	9129	15.56	4975	5030	4950	6530	3530	5030	4971.72	5.53	-3687	5223	5126	5063	4966	4903	5095	4935	161	1500	500	3620	5	1	32181550	1601	4.35	0.44	12	0.03	1143.00	11386.00	7350	20230209	-32.31	4725	20230726	5.29	7350	-32.31	20230209	4725	5.29	20230726	7350	-32.31	20230209	4725	5.29	20230726	1.98	N	067990	500	160 억	1778673	N	N	4	N	N
33	20230922	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-45	5	-0.89	9620795	1930	3.29	4975	5030	4975	6530	3530	5030	4984.87	5.53	-1539	5223	5126	5063	4966	4903	5095	4935	161	1500	500	3620	5	1	32181550	1604	4.36	0.44	12	0.01	1143.00	11386.00	7350	20230209	-32.18	4725	20230726	5.50	7350	-32.18	20230209	4725	5.50	20230726	7350	-32.18	20230209	4725	5.50	20230726	1.98	N	067990	500	160 억	1778673	N	N	4	N	N
34	20230921	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-110	5	-2.14	295805400	58671	176.03	5090	5160	5000	6680	3600	5140	5041.77	5.62	-28603	5173	5156	5123	5106	5073	5165	5115	161	1540	500	3700	10	1	32181550	1619	4.40	0.44	12	0.18	1143.00	11386.00	7350	20230209	-31.56	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7350	-31.56	20230209	4725	6.46	20230726	1.99	N	067990	500	160 억	1807323	N	N	4	N	N
35	20230921	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-110	5	-2.14	287677230	57058	171.19	5090	5160	5000	6680	3600	5140	5041.84	5.62	-28386	5173	5156	5123	5106	5073	5165	5115	161	1540	500	3700	10	1	32181550	1619	4.40	0.44	12	0.18	1143.00	11386.00	7350	20230209	-31.56	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7350	-31.56	20230209	4725	6.46	20230726	1.99	N	067990	500	160 억	1807323	N	N	7	N	N
36	20230921	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-110	5	-2.14	253526280	50262	150.80	5090	5160	5000	6680	3600	5140	5044.09	5.62	-22466	5173	5156	5123	5106	5073	5165	5115	161	1540	500	3700	10	1	32181550	1619	4.40	0.44	12	0.16	1143.00	11386.00	7350	20230209	-31.56	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7350	-31.56	20230209	4725	6.46	20230726	1.99	N	067990	500	160 억	1807323	N	N	7	N	N
37	20230921	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-120	5	-2.33	184039690	36403	109.22	5090	5160	5020	6680	3600	5140	5055.62	5.62	-21580	5173	5156	5123	5106	5073	5165	5115	161	1540	500	3700	10	1	32181550	1616	4.39	0.44	12	0.11	1143.00	11386.00	7350	20230209	-31.70	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7350	-31.70	20230209	4725	6.24	20230726	1.99	N	067990	500	160 억	1807323	N	N	7	N	N
38	20230921	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-100	5	-1.95	153389810	30314	90.95	5090	5160	5030	6680	3600	5140	5060.03	5.62	-16765	5173	5156	5123	5106	5073	5165	5115	161	1540	500	3700	10	1	32181550	1622	4.41	0.44	12	0.09	1143.00	11386.00	7350	20230209	-31.43	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	7350	-31.43	20230209	4725	6.67	20230726	1.99	N	067990	500	160 억	1807323	N	N	7	N	N
39	20230921	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-100	5	-1.95	132971740	26262	78.79	5090	5160	5040	6680	3600	5140	5063.28	5.62	-14961	5173	5156	5123	5106	5073	5165	5115	161	1540	500	3700	10	1	32181550	1622	4.41	0.44	12	0.08	1143.00	11386.00	7350	20230209	-31.43	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	7350	-31.43	20230209	4725	6.67	20230726	1.99	N	067990	500	160 억	1807323	N	N	7	N	N
40	20230921	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-90	5	-1.75	78470010	15465	46.40	5090	5160	5040	6680	3600	5140	5074.04	5.62	-6724	5173	5156	5123	5106	5073	5165	5115	161	1540	500	3700	10	1	32181550	1625	4.42	0.44	12	0.05	1143.00	11386.00	7350	20230209	-31.29	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	7350	-31.29	20230209	4725	6.88	20230726	1.99	N	067990	500	160 억	1807323	N	N	7	N	N
41	20230921	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-50	5	-0.97	3710610	729	2.19	5090	5090	5090	6680	3600	5140	5090.00	5.62	-146	5173	5156	5123	5106	5073	5165	5115	161	1540	500	3700	10	1	32181550	1638	4.45	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.75	4725	20230726	7.72	7350	-30.75	20230209	4725	7.72	20230726	7350	-30.75	20230209	4725	7.72	20230726	1.99	N	067990	500	160 억	1807323	N	N	7	N	N
42	20230920	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-20	5	-0.39	167196760	32728	87.51	5130	5140	5090	6700	3620	5160	5108.66	5.64	-5993	5286	5222	5176	5112	5066	5200	5090	161	1540	500	3710	10	1	32181550	1654	4.50	0.45	12	0.10	1143.00	11386.00	7350	20230209	-30.07	4725	20230726	8.78	7350	-30.07	20230209	4725	8.78	20230726	7350	-30.07	20230209	4725	8.78	20230726	2.00	N	067990	500	160 억	1813556	N	N	7	N	N
43	20230920	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-60	5	-1.16	127039230	24866	66.49	5130	5140	5090	6700	3620	5160	5108.95	5.64	-6106	5286	5222	5176	5112	5066	5200	5090	161	1540	500	3710	10	1	32181550	1641	4.46	0.45	12	0.08	1143.00	11386.00	7350	20230209	-30.61	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	7350	-30.61	20230209	4725	7.94	20230726	2.00	N	067990	500	160 억	1813556	N	N	10	N	N
44	20230920	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-60	5	-1.16	109090810	21349	57.08	5130	5140	5090	6700	3620	5160	5109.88	5.64	-4796	5286	5222	5176	5112	5066	5200	5090	161	1540	500	3710	10	1	32181550	1641	4.46	0.45	12	0.07	1143.00	11386.00	7350	20230209	-30.61	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	7350	-30.61	20230209	4725	7.94	20230726	2.00	N	067990	500	160 억	1813556	N	N	10	N	N
45	20230920	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-20	5	-0.39	60063050	11732	31.37	5130	5140	5100	6700	3620	5160	5119.59	5.64	-2437	5286	5222	5176	5112	5066	5200	5090	161	1540	500	3710	10	1	32181550	1654	4.50	0.45	12	0.04	1143.00	11386.00	7350	20230209	-30.07	4725	20230726	8.78	7350	-30.07	20230209	4725	8.78	20230726	7350	-30.07	20230209	4725	8.78	20230726	2.00	N	067990	500	160 억	1813556	N	N	10	N	N
46	20230920	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-60	5	-1.16	58657120	11458	30.64	5130	5140	5100	6700	3620	5160	5119.32	5.64	-2425	5286	5222	5176	5112	5066	5200	5090	161	1540	500	3710	10	1	32181550	1641	4.46	0.45	12	0.04	1143.00	11386.00	7350	20230209	-30.61	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	7350	-30.61	20230209	4725	7.94	20230726	2.00	N	067990	500	160 억	1813556	N	N	10	N	N
47	20230920	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-20	5	-0.39	48911200	9548	25.53	5130	5140	5100	6700	3620	5160	5122.66	5.64	-2150	5286	5222	5176	5112	5066	5200	5090	161	1540	500	3710	10	1	32181550	1654	4.50	0.45	12	0.03	1143.00	11386.00	7350	20230209	-30.07	4725	20230726	8.78	7350	-30.07	20230209	4725	8.78	20230726	7350	-30.07	20230209	4725	8.78	20230726	2.00	N	067990	500	160 억	1813556	N	N	10	N	N
48	20230920	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-30	5	-0.58	39405980	7693	20.57	5130	5140	5100	6700	3620	5160	5122.32	5.64	-1386	5286	5222	5176	5112	5066	5200	5090	161	1540	500	3710	10	1	32181550	1651	4.49	0.45	12	0.02	1143.00	11386.00	7350	20230209	-30.20	4725	20230726	8.57	7350	-30.20	20230209	4725	8.57	20230726	7350	-30.20	20230209	4725	8.57	20230726	2.00	N	067990	500	160 억	1813556	N	N	10	N	N
49	20230920	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-30	5	-0.58	1195290	233	0.62	5130	5130	5130	6700	3620	5160	5130.00	5.64	-30	5286	5222	5176	5112	5066	5200	5090	161	1540	500	3710	10	1	32181550	1651	4.49	0.45	12	0.00	1143.00	11386.00	7350	20230209	-30.20	4725	20230726	8.57	7350	-30.20	20230209	4725	8.57	20230726	7350	-30.20	20230209	4725	8.57	20230726	2.00	N	067990	500	160 억	1813556	N	N	10	N	N
50	20230919	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-60	5	-1.15	191741950	37096	35.12	5220	5240	5130	6780	3660	5220	5168.81	5.68	-14984	5326	5272	5196	5142	5066	5300	5170	161	1560	500	3750	10	1	32181550	1661	4.51	0.45	12	0.12	1143.00	11386.00	7350	20230209	-29.80	4725	20230726	9.21	7350	-29.80	20230209	4725	9.21	20230726	7350	-29.80	20230209	4725	9.21	20230726	2.01	N	067990	500	160 억	1829001	N	N	10	N	N
51	20230919	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-70	5	-1.34	182107690	35226	33.35	5220	5240	5130	6780	3660	5220	5169.70	5.68	-13834	5326	5272	5196	5142	5066	5300	5170	161	1560	500	3750	10	1	32181550	1657	4.51	0.45	12	0.11	1143.00	11386.00	7350	20230209	-29.93	4725	20230726	8.99	7350	-29.93	20230209	4725	8.99	20230726	7350	-29.93	20230209	4725	8.99	20230726	2.01	N	067990	500	160 억	1829001	N	N	15	N	N
52	20230919	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-50	5	-0.96	97068540	18715	17.72	5220	5240	5160	6780	3660	5220	5186.67	5.68	-11554	5326	5272	5196	5142	5066	5300	5170	161	1560	500	3750	10	1	32181550	1664	4.52	0.45	12	0.06	1143.00	11386.00	7350	20230209	-29.66	4725	20230726	9.42	7350	-29.66	20230209	4725	9.42	20230726	7350	-29.66	20230209	4725	9.42	20230726	2.01	N	067990	500	160 억	1829001	N	N	15	N	N
53	20230919	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-50	5	-0.96	87595230	16882	15.98	5220	5240	5160	6780	3660	5220	5188.68	5.68	-10316	5326	5272	5196	5142	5066	5300	5170	161	1560	500	3750	10	1	32181550	1664	4.52	0.45	12	0.05	1143.00	11386.00	7350	20230209	-29.66	4725	20230726	9.42	7350	-29.66	20230209	4725	9.42	20230726	7350	-29.66	20230209	4725	9.42	20230726	2.01	N	067990	500	160 억	1829001	N	N	15	N	N
54	20230919	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-40	5	-0.77	75295400	14504	13.73	5220	5240	5160	6780	3660	5220	5191.35	5.68	-8457	5326	5272	5196	5142	5066	5300	5170	161	1560	500	3750	10	1	32181550	1667	4.53	0.45	12	0.05	1143.00	11386.00	7350	20230209	-29.52	4725	20230726	9.63	7350	-29.52	20230209	4725	9.63	20230726	7350	-29.52	20230209	4725	9.63	20230726	2.01	N	067990	500	160 억	1829001	N	N	15	N	N
55	20230919	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-40	5	-0.77	72169910	13901	13.16	5220	5240	5160	6780	3660	5220	5191.71	5.68	-8099	5326	5272	5196	5142	5066	5300	5170	161	1560	500	3750	10	1	32181550	1667	4.53	0.45	12	0.04	1143.00	11386.00	7350	20230209	-29.52	4725	20230726	9.63	7350	-29.52	20230209	4725	9.63	20230726	7350	-29.52	20230209	4725	9.63	20230726	2.01	N	067990	500	160 억	1829001	N	N	15	N	N
56	20230919	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-40	5	-0.77	46372440	8912	8.44	5220	5240	5170	6780	3660	5220	5203.37	5.68	-6005	5326	5272	5196	5142	5066	5300	5170	161	1560	500	3750	10	1	32181550	1667	4.53	0.45	12	0.03	1143.00	11386.00	7350	20230209	-29.52	4725	20230726	9.63	7350	-29.52	20230209	4725	9.63	20230726	7350	-29.52	20230209	4725	9.63	20230726	2.01	N	067990	500	160 억	1829001	N	N	15	N	N
57	20230919	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-40	5	-0.77	3229470	621	0.59	5220	5220	5180	6780	3660	5220	5200.43	5.68	-453	5326	5272	5196	5142	5066	5300	5170	161	1560	500	3750	10	1	32181550	1667	4.53	0.45	12	0.00	1143.00	11386.00	7350	20230209	-29.52	4725	20230726	9.63	7350	-29.52	20230209	4725	9.63	20230726	7350	-29.52	20230209	4725	9.63	20230726	2.01	N	067990	500	160 억	1829001	N	N	15	N	N
58	20230918	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	30	2	0.58	549208630	105606	92.46	5190	5250	5120	6740	3640	5190	5200.48	5.64	14263	5283	5236	5153	5106	5023	5260	5130	161	1550	500	3730	10	1	32181550	1680	4.57	0.46	12	0.33	1143.00	11386.00	7350	20230209	-28.98	4725	20230726	10.48	7350	-28.98	20230209	4725	10.48	20230726	7350	-28.98	20230209	4725	10.48	20230726	2.00	N	067990	500	160 억	1815350	N	N	15	N	N
59	20230918	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	40	2	0.77	527693070	101484	88.85	5190	5250	5120	6740	3640	5190	5199.77	5.64	13690	5283	5236	5153	5106	5023	5260	5130	161	1550	500	3730	10	1	32181550	1683	4.58	0.46	12	0.32	1143.00	11386.00	7350	20230209	-28.84	4725	20230726	10.69	7350	-28.84	20230209	4725	10.69	20230726	7350	-28.84	20230209	4725	10.69	20230726	2.00	N	067990	500	160 억	1815350	N	N	21	N	N
60	20230918	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	30	2	0.58	500742870	96311	84.32	5190	5250	5120	6740	3640	5190	5199.23	5.64	12100	5283	5236	5153	5106	5023	5260	5130	161	1550	500	3730	10	1	32181550	1680	4.57	0.46	12	0.30	1143.00	11386.00	7350	20230209	-28.98	4725	20230726	10.48	7350	-28.98	20230209	4725	10.48	20230726	7350	-28.98	20230209	4725	10.48	20230726	2.00	N	067990	500	160 억	1815350	N	N	21	N	N
61	20230918	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	10	2	0.19	429051270	82440	72.18	5190	5250	5120	6740	3640	5190	5204.41	5.64	10640	5283	5236	5153	5106	5023	5260	5130	161	1550	500	3730	10	1	32181550	1673	4.55	0.46	12	0.26	1143.00	11386.00	7350	20230209	-29.25	4725	20230726	10.05	7350	-29.25	20230209	4725	10.05	20230726	7350	-29.25	20230209	4725	10.05	20230726	2.00	N	067990	500	160 억	1815350	N	N	21	N	N
62	20230918	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	30	2	0.58	351789480	67557	59.15	5190	5250	5120	6740	3640	5190	5207.30	5.64	9279	5283	5236	5153	5106	5023	5260	5130	161	1550	500	3730	10	1	32181550	1680	4.57	0.46	12	0.21	1143.00	11386.00	7350	20230209	-28.98	4725	20230726	10.48	7350	-28.98	20230209	4725	10.48	20230726	7350	-28.98	20230209	4725	10.48	20230726	2.00	N	067990	500	160 억	1815350	N	N	21	N	N
63	20230918	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	30	2	0.58	151190740	29153	25.52	5190	5220	5120	6740	3640	5190	5186.11	5.64	-2549	5283	5236	5153	5106	5023	5260	5130	161	1550	500	3730	10	1	32181550	1680	4.57	0.46	12	0.09	1143.00	11386.00	7350	20230209	-28.98	4725	20230726	10.48	7350	-28.98	20230209	4725	10.48	20230726	7350	-28.98	20230209	4725	10.48	20230726	2.00	N	067990	500	160 억	1815350	N	N	21	N	N
64	20230918	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	10	2	0.19	92145960	17826	15.61	5190	5200	5120	6740	3640	5190	5169.19	5.64	-2707	5283	5236	5153	5106	5023	5260	5130	161	1550	500	3730	10	1	32181550	1673	4.55	0.46	12	0.06	1143.00	11386.00	7350	20230209	-29.25	4725	20230726	10.05	7350	-29.25	20230209	4725	10.05	20230726	7350	-29.25	20230209	4725	10.05	20230726	2.00	N	067990	500	160 억	1815350	N	N	21	N	N
65	20230918	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-20	5	-0.39	41016870	7980	6.99	5190	5190	5120	6740	3640	5190	5139.96	5.64	-1202	5283	5236	5153	5106	5023	5260	5130	161	1550	500	3730	10	1	32181550	1664	4.52	0.45	12	0.02	1143.00	11386.00	7350	20230209	-29.66	4725	20230726	9.42	7350	-29.66	20230209	4725	9.42	20230726	7350	-29.66	20230209	4725	9.42	20230726	2.00	N	067990	500	160 억	1815350	N	N	21	N	N
66	20230915	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	100	2	1.96	590685800	114220	19.80	5100	5200	5070	6610	3570	5090	5171.29	5.64	2395	5230	5160	5060	4990	4890	5195	5025	161	1520	500	3660	10	1	32181550	1670	4.54	0.46	12	0.35	1143.00	11386.00	7350	20230209	-29.39	4725	20230726	9.84	7350	-29.39	20230209	4725	9.84	20230726	7350	-29.39	20230209	4725	9.84	20230726	1.96	N	067990	500	160 억	1814590	N	N	21	N	N
67	20230915	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	100	2	1.96	488171490	94452	16.37	5100	5200	5070	6610	3570	5090	5168.46	5.64	2184	5230	5160	5060	4990	4890	5195	5025	161	1520	500	3660	10	1	32181550	1670	4.54	0.46	12	0.29	1143.00	11386.00	7350	20230209	-29.39	4725	20230726	9.84	7350	-29.39	20230209	4725	9.84	20230726	7350	-29.39	20230209	4725	9.84	20230726	1.96	N	067990	500	160 억	1814590	N	N	12	N	N
68	20230915	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	90	2	1.77	352975300	68381	11.85	5100	5200	5070	6610	3570	5090	5161.89	5.64	788	5230	5160	5060	4990	4890	5195	5025	161	1520	500	3660	10	1	32181550	1667	4.53	0.45	12	0.21	1143.00	11386.00	7350	20230209	-29.52	4725	20230726	9.63	7350	-29.52	20230209	4725	9.63	20230726	7350	-29.52	20230209	4725	9.63	20230726	1.96	N	067990	500	160 억	1814590	N	N	12	N	N
69	20230915	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	80	2	1.57	246445560	47847	8.29	5100	5200	5070	6610	3570	5090	5150.70	5.64	1288	5230	5160	5060	4990	4890	5195	5025	161	1520	500	3660	10	1	32181550	1664	4.52	0.45	12	0.15	1143.00	11386.00	7350	20230209	-29.66	4725	20230726	9.42	7350	-29.66	20230209	4725	9.42	20230726	7350	-29.66	20230209	4725	9.42	20230726	1.96	N	067990	500	160 억	1814590	N	N	12	N	N
70	20230915	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	90	2	1.77	225218750	43734	7.58	5100	5200	5070	6610	3570	5090	5149.74	5.64	-690	5230	5160	5060	4990	4890	5195	5025	161	1520	500	3660	10	1	32181550	1667	4.53	0.45	12	0.14	1143.00	11386.00	7350	20230209	-29.52	4725	20230726	9.63	7350	-29.52	20230209	4725	9.63	20230726	7350	-29.52	20230209	4725	9.63	20230726	1.96	N	067990	500	160 억	1814590	N	N	12	N	N
71	20230915	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	40	2	0.79	72655610	14222	2.47	5100	5130	5070	6610	3570	5090	5108.68	5.64	-3393	5230	5160	5060	4990	4890	5195	5025	161	1520	500	3660	10	1	32181550	1651	4.49	0.45	12	0.04	1143.00	11386.00	7350	20230209	-30.20	4725	20230726	8.57	7350	-30.20	20230209	4725	8.57	20230726	7350	-30.20	20230209	4725	8.57	20230726	1.96	N	067990	500	160 억	1814590	N	N	12	N	N
72	20230915	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	20	2	0.39	35274230	6921	1.20	5100	5120	5070	6610	3570	5090	5096.70	5.64	-1449	5230	5160	5060	4990	4890	5195	5025	161	1520	500	3660	10	1	32181550	1644	4.47	0.45	12	0.02	1143.00	11386.00	7350	20230209	-30.48	4725	20230726	8.15	7350	-30.48	20230209	4725	8.15	20230726	7350	-30.48	20230209	4725	8.15	20230726	1.96	N	067990	500	160 억	1814590	N	N	12	N	N
73	20230915	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-20	5	-0.39	2808280	553	0.10	5100	5120	5070	6610	3570	5090	5078.26	5.64	108	5230	5160	5060	4990	4890	5195	5025	161	1520	500	3660	10	1	32181550	1632	4.44	0.45	12	0.00	1143.00	11386.00	7350	20230209	-31.02	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7350	-31.02	20230209	4725	7.30	20230726	1.96	N	067990	500	160 억	1814590	N	N	12	N	N
74	20230914	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-20	5	-0.39	241374880	47647	53.52	4960	5130	4960	6640	3580	5110	5065.88	5.68	-11501	5283	5196	5103	5016	4923	5240	5060	161	1530	500	3670	10	1	32181550	1638	4.45	0.45	12	0.15	1143.00	11386.00	7350	20230209	-30.75	4725	20230726	7.72	7350	-30.75	20230209	4725	7.72	20230726	7350	-30.75	20230209	4725	7.72	20230726	2.04	N	067990	500	160 억	1827842	N	N	12	N	N
75	20230914	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-40	5	-0.78	234017680	46199	51.89	4960	5130	4960	6640	3580	5110	5065.43	5.68	-11040	5283	5196	5103	5016	4923	5240	5060	161	1530	500	3670	10	1	32181550	1632	4.44	0.45	12	0.14	1143.00	11386.00	7350	20230209	-31.02	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7350	-31.02	20230209	4725	7.30	20230726	2.04	N	067990	500	160 억	1827842	N	N	17	N	N
76	20230914	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-20	5	-0.39	220398470	43518	48.88	4960	5130	4960	6640	3580	5110	5064.54	5.68	-11008	5283	5196	5103	5016	4923	5240	5060	161	1530	500	3670	10	1	32181550	1638	4.45	0.45	12	0.14	1143.00	11386.00	7350	20230209	-30.75	4725	20230726	7.72	7350	-30.75	20230209	4725	7.72	20230726	7350	-30.75	20230209	4725	7.72	20230726	2.04	N	067990	500	160 억	1827842	N	N	17	N	N
77	20230914	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-30	5	-0.59	195441120	38616	43.37	4960	5130	4960	6640	3580	5110	5061.14	5.68	-7744	5283	5196	5103	5016	4923	5240	5060	161	1530	500	3670	10	1	32181550	1635	4.44	0.45	12	0.12	1143.00	11386.00	7350	20230209	-30.88	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7350	-30.88	20230209	4725	7.51	20230726	2.04	N	067990	500	160 억	1827842	N	N	17	N	N
78	20230914	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-30	5	-0.59	173231010	34244	38.46	4960	5130	4960	6640	3580	5110	5058.73	5.68	-3758	5283	5196	5103	5016	4923	5240	5060	161	1530	500	3670	10	1	32181550	1635	4.44	0.45	12	0.11	1143.00	11386.00	7350	20230209	-30.88	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7350	-30.88	20230209	4725	7.51	20230726	2.04	N	067990	500	160 억	1827842	N	N	17	N	N
79	20230914	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-20	5	-0.39	165416220	32707	36.74	4960	5130	4960	6640	3580	5110	5057.52	5.68	-3851	5283	5196	5103	5016	4923	5240	5060	161	1530	500	3670	10	1	32181550	1638	4.45	0.45	12	0.10	1143.00	11386.00	7350	20230209	-30.75	4725	20230726	7.72	7350	-30.75	20230209	4725	7.72	20230726	7350	-30.75	20230209	4725	7.72	20230726	2.04	N	067990	500	160 억	1827842	N	N	17	N	N
80	20230914	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	0	3	0.00	116150920	23045	25.88	4960	5130	4960	6640	3580	5110	5040.18	5.68	-34	5283	5196	5103	5016	4923	5240	5060	161	1530	500	3670	10	1	32181550	1644	4.47	0.45	12	0.07	1143.00	11386.00	7350	20230209	-30.48	4725	20230726	8.15	7350	-30.48	20230209	4725	8.15	20230726	7350	-30.48	20230209	4725	8.15	20230726	2.04	N	067990	500	160 억	1827842	N	N	17	N	N
81	20230914	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-10	5	-0.20	74303590	14872	16.70	4960	5100	4960	6640	3580	5110	4996.21	5.68	1451	5283	5196	5103	5016	4923	5240	5060	161	1530	500	3670	10	1	32181550	1641	4.46	0.45	12	0.05	1143.00	11386.00	7350	20230209	-30.61	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	7350	-30.61	20230209	4725	7.94	20230726	2.04	N	067990	500	160 억	1827842	N	N	17	N	N
82	20230913	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	80	2	1.59	455758960	89032	13.57	5030	5190	5010	6530	3530	5030	5119.07	5.70	-3313	5176	5102	5036	4962	4896	5070	4930	161	1500	500	3620	10	1	32181550	1644	4.47	0.45	12	0.28	1143.00	11386.00	7350	20230209	-30.48	4725	20230726	8.15	7350	-30.48	20230209	4725	8.15	20230726	7410	-31.04	20220913	4725	8.15	20230726	2.07	N	067990	500	160 억	1834628	N	N	17	N	N
83	20230913	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	90	2	1.79	435244500	85019	12.96	5030	5190	5010	6530	3530	5030	5119.38	5.70	-2953	5176	5102	5036	4962	4896	5070	4930	161	1500	500	3620	10	1	32181550	1648	4.48	0.45	12	0.26	1143.00	11386.00	7350	20230209	-30.34	4725	20230726	8.36	7350	-30.34	20230209	4725	8.36	20230726	7410	-30.90	20220913	4725	8.36	20230726	2.07	N	067990	500	160 억	1834628	N	N	26	N	N
84	20230913	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	80	2	1.59	411036460	80287	12.24	5030	5190	5010	6530	3530	5030	5119.59	5.70	-2465	5176	5102	5036	4962	4896	5070	4930	161	1500	500	3620	10	1	32181550	1644	4.47	0.45	12	0.25	1143.00	11386.00	7350	20230209	-30.48	4725	20230726	8.15	7350	-30.48	20230209	4725	8.15	20230726	7410	-31.04	20220913	4725	8.15	20230726	2.07	N	067990	500	160 억	1834628	N	N	26	N	N
85	20230913	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	70	2	1.39	399140100	77963	11.89	5030	5190	5010	6530	3530	5030	5119.61	5.70	-2454	5176	5102	5036	4962	4896	5070	4930	161	1500	500	3620	10	1	32181550	1641	4.46	0.45	12	0.24	1143.00	11386.00	7350	20230209	-30.61	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	7410	-31.17	20220913	4725	7.94	20230726	2.07	N	067990	500	160 억	1834628	N	N	26	N	N
86	20230913	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	90	2	1.79	375791240	73390	11.19	5030	5190	5010	6530	3530	5030	5120.47	5.70	-6324	5176	5102	5036	4962	4896	5070	4930	161	1500	500	3620	10	1	32181550	1648	4.48	0.45	12	0.23	1143.00	11386.00	7350	20230209	-30.34	4725	20230726	8.36	7350	-30.34	20230209	4725	8.36	20230726	7410	-30.90	20220913	4725	8.36	20230726	2.07	N	067990	500	160 억	1834628	N	N	26	N	N
87	20230913	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	90	2	1.79	348379760	68033	10.37	5030	5190	5010	6530	3530	5030	5120.75	5.70	-9456	5176	5102	5036	4962	4896	5070	4930	161	1500	500	3620	10	1	32181550	1648	4.48	0.45	12	0.21	1143.00	11386.00	7350	20230209	-30.34	4725	20230726	8.36	7350	-30.34	20230209	4725	8.36	20230726	7410	-30.90	20220913	4725	8.36	20230726	2.07	N	067990	500	160 억	1834628	N	N	26	N	N
88	20230913	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	110	2	2.19	294287260	57507	8.77	5030	5190	5010	6530	3530	5030	5117.42	5.70	-6753	5176	5102	5036	4962	4896	5070	4930	161	1500	500	3620	10	1	32181550	1654	4.50	0.45	12	0.18	1143.00	11386.00	7350	20230209	-30.07	4725	20230726	8.78	7350	-30.07	20230209	4725	8.78	20230726	7410	-30.63	20220913	4725	8.78	20230726	2.07	N	067990	500	160 억	1834628	N	N	26	N	N
89	20230913	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	0	3	0.00	22369130	4449	0.68	5030	5030	5010	6530	3530	5030	5027.90	5.70	-4407	5176	5102	5036	4962	4896	5070	4930	161	1500	500	3620	10	1	32181550	1619	4.40	0.44	12	0.01	1143.00	11386.00	7350	20230209	-31.56	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7410	-32.12	20220913	4725	6.46	20230726	2.07	N	067990	500	160 억	1834628	N	N	26	N	N
90	20230912	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-50	5	-0.98	981401825	195454	375.57	5050	5110	4970	6600	3560	5080	5021.14	5.53	53569	5176	5127	5061	5012	4946	5095	4980	161	1520	500	3650	10	1	32181550	1619	4.40	0.44	12	0.61	1143.00	11386.00	7410	20220913	-32.12	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7410	-32.12	20220913	4725	6.46	20230726	2.09	N	067990	500	160 억	1781106	N	N	26	N	N
91	20230912	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-10	5	-0.20	951204585	189461	364.05	5050	5110	4970	6600	3560	5080	5020.58	5.53	53033	5176	5127	5061	5012	4946	5095	4980	161	1520	500	3650	10	1	32181550	1632	4.44	0.45	12	0.59	1143.00	11386.00	7410	20220913	-31.58	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7410	-31.58	20220913	4725	7.30	20230726	2.09	N	067990	500	160 억	1781106	N	N	13	N	N
92	20230912	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-60	5	-1.18	877229025	174793	335.87	5050	5110	4970	6600	3560	5080	5018.67	5.53	51779	5176	5127	5061	5012	4946	5095	4980	161	1520	500	3650	10	1	32181550	1616	4.39	0.44	12	0.54	1143.00	11386.00	7410	20220913	-32.25	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7410	-32.25	20220913	4725	6.24	20230726	2.09	N	067990	500	160 억	1781106	N	N	13	N	N
93	20230912	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-40	5	-0.79	784592055	156302	300.34	5050	5110	4970	6600	3560	5080	5019.72	5.53	47958	5176	5127	5061	5012	4946	5095	4980	161	1520	500	3650	10	1	32181550	1622	4.41	0.44	12	0.49	1143.00	11386.00	7410	20220913	-31.98	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	7410	-31.98	20220913	4725	6.67	20230726	2.09	N	067990	500	160 억	1781106	N	N	13	N	N
94	20230912	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-50	5	-0.98	750934125	149619	287.50	5050	5110	4970	6600	3560	5080	5018.98	5.53	45012	5176	5127	5061	5012	4946	5095	4980	161	1520	500	3650	10	1	32181550	1619	4.40	0.44	12	0.46	1143.00	11386.00	7410	20220913	-32.12	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7410	-32.12	20220913	4725	6.46	20230726	2.09	N	067990	500	160 억	1781106	N	N	13	N	N
95	20230912	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-40	5	-0.79	712801075	142028	272.91	5050	5110	4970	6600	3560	5080	5018.74	5.53	45667	5176	5127	5061	5012	4946	5095	4980	161	1520	500	3650	10	1	32181550	1622	4.41	0.44	12	0.44	1143.00	11386.00	7410	20220913	-31.98	4725	20230726	6.67	7350	-31.43	20230209	4725	6.67	20230726	7410	-31.98	20220913	4725	6.67	20230726	2.09	N	067990	500	160 억	1781106	N	N	13	N	N
96	20230912	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	120874180	23855	45.84	5050	5110	5040	6600	3560	5080	5067.04	5.53	5452	5176	5127	5061	5012	4946	5095	4980	161	1520	500	3650	10	1	32181550	1625	4.42	0.44	12	0.07	1143.00	11386.00	7410	20220913	-31.85	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	7410	-31.85	20220913	4725	6.88	20230726	2.09	N	067990	500	160 억	1781106	N	N	13	N	N
97	20230912	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	10	2	0.20	6517120	1288	2.47	5050	5090	5050	6600	3560	5080	5059.88	5.53	392	5176	5127	5061	5012	4946	5095	4980	161	1520	500	3650	10	1	32181550	1638	4.45	0.45	12	0.00	1143.00	11386.00	7410	20220913	-31.31	4725	20230726	7.72	7350	-30.75	20230209	4725	7.72	20230726	7410	-31.31	20220913	4725	7.72	20230726	2.09	N	067990	500	160 억	1781106	N	N	13	N	N
98	20230911	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	0	3	0.00	262361515	52031	48.27	5110	5110	4995	6600	3560	5080	5042.41	5.57	-4982	5213	5146	5073	5006	4933	5180	5040	161	1520	500	3650	10	1	32181550	1635	4.44	0.45	12	0.16	1143.00	11386.00	7410	20220913	-31.44	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7410	-31.44	20220913	4725	7.51	20230726	2.19	N	067990	500	160 억	1791234	N	N	13	N	N
99	20230911	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-20	5	-0.39	234356825	46515	43.15	5110	5110	4995	6600	3560	5080	5038.31	5.57	-3689	5213	5146	5073	5006	4933	5180	5040	161	1520	500	3650	10	1	32181550	1628	4.43	0.44	12	0.14	1143.00	11386.00	7410	20220913	-31.71	4725	20230726	7.09	7350	-31.16	20230209	4725	7.09	20230726	7410	-31.71	20220913	4725	7.09	20230726	2.19	N	067990	500	160 억	1791234	N	N	14	N	N
100	20230911	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-50	5	-0.98	210474735	41796	38.77	5110	5110	4995	6600	3560	5080	5035.76	5.57	-1517	5213	5146	5073	5006	4933	5180	5040	161	1520	500	3650	10	1	32181550	1619	4.40	0.44	12	0.13	1143.00	11386.00	7410	20220913	-32.12	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7410	-32.12	20220913	4725	6.46	20230726	2.19	N	067990	500	160 억	1791234	N	N	14	N	N
101	20230911	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-60	5	-1.18	203767285	40466	37.54	5110	5110	4995	6600	3560	5080	5035.52	5.57	-1431	5213	5146	5073	5006	4933	5180	5040	161	1520	500	3650	10	1	32181550	1616	4.39	0.44	12	0.13	1143.00	11386.00	7410	20220913	-32.25	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7410	-32.25	20220913	4725	6.24	20230726	2.19	N	067990	500	160 억	1791234	N	N	14	N	N
102	20230911	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	125232710	24823	23.03	5110	5110	5000	6600	3560	5080	5045.03	5.57	-3481	5213	5146	5073	5006	4933	5180	5040	161	1520	500	3650	10	1	32181550	1625	4.42	0.44	12	0.08	1143.00	11386.00	7410	20220913	-31.85	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	7410	-31.85	20220913	4725	6.88	20230726	2.19	N	067990	500	160 억	1791234	N	N	14	N	N
103	20230911	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-20	5	-0.39	105138010	20849	19.34	5110	5110	5000	6600	3560	5080	5042.83	5.57	-5359	5213	5146	5073	5006	4933	5180	5040	161	1520	500	3650	10	1	32181550	1628	4.43	0.44	12	0.06	1143.00	11386.00	7410	20220913	-31.71	4725	20230726	7.09	7350	-31.16	20230209	4725	7.09	20230726	7410	-31.71	20220913	4725	7.09	20230726	2.19	N	067990	500	160 억	1791234	N	N	14	N	N
104	20230911	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-30	5	-0.59	83689940	16616	15.41	5110	5110	5000	6600	3560	5080	5036.71	5.57	-3947	5213	5146	5073	5006	4933	5180	5040	161	1520	500	3650	10	1	32181550	1625	4.42	0.44	12	0.05	1143.00	11386.00	7410	20220913	-31.85	4725	20230726	6.88	7350	-31.29	20230209	4725	6.88	20230726	7410	-31.85	20220913	4725	6.88	20230726	2.19	N	067990	500	160 억	1791234	N	N	14	N	N
105	20230911	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-20	5	-0.39	5552000	1094	1.01	5110	5110	5060	6600	3560	5080	5074.95	5.57	-1089	5213	5146	5073	5006	4933	5180	5040	161	1520	500	3650	10	1	32181550	1628	4.43	0.44	12	0.00	1143.00	11386.00	7410	20220913	-31.71	4725	20230726	7.09	7350	-31.16	20230209	4725	7.09	20230726	7410	-31.71	20220913	4725	7.09	20230726	2.19	N	067990	500	160 억	1791234	N	N	14	N	N
106	20230908	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	250657720	49336	13.62	5050	5140	5000	6590	3550	5070	5080.64	5.61	-9521	5290	5180	5030	4920	4770	5235	4975	161	1520	500	3650	10	1	32181550	1635	4.44	0.45	12	0.15	1143.00	11386.00	7410	20220913	-31.44	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7410	-31.44	20220913	4725	7.51	20230726	2.18	N	067990	500	160 억	1804365	N	N	14	N	N
107	20230908	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	233947260	46043	12.71	5050	5140	5000	6590	3550	5070	5081.06	5.61	-8886	5290	5180	5030	4920	4770	5235	4975	161	1520	500	3650	10	1	32181550	1635	4.44	0.45	12	0.14	1143.00	11386.00	7410	20220913	-31.44	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7410	-31.44	20220913	4725	7.51	20230726	2.18	N	067990	500	160 억	1804365	N	N	21	N	N
108	20230908	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	196674810	38692	10.68	5050	5140	5000	6590	3550	5070	5083.09	5.61	-9599	5290	5180	5030	4920	4770	5235	4975	161	1520	500	3650	10	1	32181550	1632	4.44	0.45	12	0.12	1143.00	11386.00	7410	20220913	-31.58	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7410	-31.58	20220913	4725	7.30	20230726	2.18	N	067990	500	160 억	1804365	N	N	21	N	N
109	20230908	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-50	5	-0.99	182392470	35879	9.91	5050	5140	5000	6590	3550	5070	5083.54	5.61	-8930	5290	5180	5030	4920	4770	5235	4975	161	1520	500	3650	10	1	32181550	1616	4.39	0.44	12	0.11	1143.00	11386.00	7410	20220913	-32.25	4725	20230726	6.24	7350	-31.70	20230209	4725	6.24	20230726	7410	-32.25	20220913	4725	6.24	20230726	2.18	N	067990	500	160 억	1804365	N	N	21	N	N
110	20230908	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	166018170	32630	9.01	5050	5140	5000	6590	3550	5070	5087.90	5.61	-10026	5290	5180	5030	4920	4770	5235	4975	161	1520	500	3650	10	1	32181550	1632	4.44	0.45	12	0.10	1143.00	11386.00	7410	20220913	-31.58	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7410	-31.58	20220913	4725	7.30	20230726	2.18	N	067990	500	160 억	1804365	N	N	21	N	N
111	20230908	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-40	5	-0.79	157870620	31018	8.56	5050	5140	5000	6590	3550	5070	5089.65	5.61	-9797	5290	5180	5030	4920	4770	5235	4975	161	1520	500	3650	10	1	32181550	1619	4.40	0.44	12	0.10	1143.00	11386.00	7410	20220913	-32.12	4725	20230726	6.46	7350	-31.56	20230209	4725	6.46	20230726	7410	-32.12	20220913	4725	6.46	20230726	2.18	N	067990	500	160 억	1804365	N	N	21	N	N
112	20230908	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	123181810	24133	6.66	5050	5140	5050	6590	3550	5070	5104.29	5.61	-7694	5290	5180	5030	4920	4770	5235	4975	161	1520	500	3650	10	1	32181550	1632	4.44	0.45	12	0.07	1143.00	11386.00	7410	20220913	-31.58	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7410	-31.58	20220913	4725	7.30	20230726	2.18	N	067990	500	160 억	1804365	N	N	21	N	N
113	20230908	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	17335620	3411	0.94	5050	5110	5050	6590	3550	5070	5082.27	5.61	-1191	5290	5180	5030	4920	4770	5235	4975	161	1520	500	3650	10	1	32181550	1632	4.44	0.45	12	0.01	1143.00	11386.00	7410	20220913	-31.58	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7410	-31.58	20220913	4725	7.30	20230726	2.18	N	067990	500	160 억	1804365	N	N	21	N	N
114	20230907	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	170	2	3.47	1364887100	270952	488.03	4930	5140	4880	6370	3430	4900	5037.19	5.54	24010	4980	4940	4905	4865	4830	4922	4847	161	1470	500	3520	10	1	32181550	1632	4.44	0.45	12	0.84	1143.00	11386.00	7580	20220906	-33.11	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7410	-31.58	20220913	4725	7.30	20230726	2.17	N	067990	500	160 억	1783120	N	N	21	N	N
115	20230907	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	170	2	3.47	1343376130	266709	480.38	4930	5140	4880	6370	3430	4900	5036.86	5.54	24613	4980	4940	4905	4865	4830	4922	4847	161	1470	500	3520	10	1	32181550	1632	4.44	0.45	12	0.83	1143.00	11386.00	7580	20220906	-33.11	4725	20230726	7.30	7350	-31.02	20230209	4725	7.30	20230726	7410	-31.58	20220913	4725	7.30	20230726	2.17	N	067990	500	160 억	1783120	N	N	29	N	N
116	20230907	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	180	2	3.67	1291565640	256447	461.90	4930	5140	4880	6370	3430	4900	5036.38	5.54	28584	4980	4940	4905	4865	4830	4922	4847	161	1470	500	3520	10	1	32181550	1635	4.44	0.45	12	0.80	1143.00	11386.00	7580	20220906	-32.98	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7410	-31.44	20220913	4725	7.51	20230726	2.17	N	067990	500	160 억	1783120	N	N	29	N	N
117	20230907	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	200	2	4.08	1251575040	248584	447.74	4930	5140	4880	6370	3430	4900	5034.82	5.54	31047	4980	4940	4905	4865	4830	4922	4847	161	1470	500	3520	10	1	32181550	1641	4.46	0.45	12	0.77	1143.00	11386.00	7580	20220906	-32.72	4725	20230726	7.94	7350	-30.61	20230209	4725	7.94	20230726	7410	-31.17	20220913	4725	7.94	20230726	2.17	N	067990	500	160 억	1783120	N	N	29	N	N
118	20230907	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	180	2	3.67	806837600	161556	290.99	4930	5080	4880	6370	3430	4900	4994.17	5.54	29806	4980	4940	4905	4865	4830	4922	4847	161	1470	500	3520	10	1	32181550	1635	4.44	0.45	12	0.50	1143.00	11386.00	7580	20220906	-32.98	4725	20230726	7.51	7350	-30.88	20230209	4725	7.51	20230726	7410	-31.44	20220913	4725	7.51	20230726	2.17	N	067990	500	160 억	1783120	N	N	29	N	N
119	20230907	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	100	2	2.04	633872990	127251	229.20	4930	5060	4880	6370	3430	4900	4981.28	5.54	25655	4980	4940	4905	4865	4830	4922	4847	161	1470	500	3520	10	1	32181550	1609	4.37	0.44	12	0.40	1143.00	11386.00	7580	20220906	-34.04	4725	20230726	5.82	7350	-31.97	20230209	4725	5.82	20230726	7410	-32.52	20220913	4725	5.82	20230726	2.17	N	067990	500	160 억	1783120	N	N	29	N	N
120	20230907	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	70	2	1.43	337815470	68232	122.90	4930	4995	4880	6370	3430	4900	4950.98	5.54	13192	4980	4940	4905	4865	4830	4922	4847	161	1470	500	3520	5	1	32181550	1599	4.35	0.44	12	0.21	1143.00	11386.00	7580	20220906	-34.43	4725	20230726	5.19	7350	-32.38	20230209	4725	5.19	20230726	7410	-32.93	20220913	4725	5.19	20230726	2.17	N	067990	500	160 억	1783120	N	N	29	N	N
121	20230907	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	20	2	0.41	32801715	6665	12.00	4930	4935	4880	6370	3430	4900	4921.49	5.54	-1212	4980	4940	4905	4865	4830	4922	4847	161	1470	500	3520	5	1	32181550	1583	4.30	0.43	12	0.02	1143.00	11386.00	7580	20220906	-35.09	4725	20230726	4.13	7350	-33.06	20230209	4725	4.13	20230726	7410	-33.60	20220913	4725	4.13	20230726	2.17	N	067990	500	160 억	1783120	N	N	29	N	N
122	20230906	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-20	5	-0.41	271840830	55517	167.00	4945	4945	4870	6390	3445	4920	4896.53	5.56	147	4990	4955	4915	4880	4840	4972	4897	161	1470	500	3540	5	1	32181550	1577	4.29	0.43	12	0.17	1143.00	11386.00	7580	20220906	-35.36	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	7580	-35.36	20220906	4725	3.70	20230726	2.18	N	067990	500	160 억	1788994	N	N	29	N	N
123	20230906	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-35	5	-0.71	245917715	50221	151.07	4945	4945	4870	6390	3445	4920	4896.71	5.56	12	4990	4955	4915	4880	4840	4972	4897	161	1470	500	3540	5	1	32181550	1572	4.27	0.43	12	0.16	1143.00	11386.00	7580	20220906	-35.55	4725	20230726	3.39	7350	-33.54	20230209	4725	3.39	20230726	7580	-35.55	20220906	4725	3.39	20230726	2.18	N	067990	500	160 억	1788994	N	N	23	N	N
124	20230906	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-40	5	-0.81	178232125	36383	109.44	4945	4945	4870	6390	3445	4920	4898.77	5.56	-4410	4990	4955	4915	4880	4840	4972	4897	161	1470	500	3540	5	1	32181550	1570	4.27	0.43	12	0.11	1143.00	11386.00	7580	20220906	-35.62	4725	20230726	3.28	7350	-33.61	20230209	4725	3.28	20230726	7580	-35.62	20220906	4725	3.28	20230726	2.18	N	067990	500	160 억	1788994	N	N	23	N	N
125	20230906	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-25	5	-0.51	148908400	30385	91.40	4945	4945	4870	6390	3445	4920	4900.72	5.56	-3257	4990	4955	4915	4880	4840	4972	4897	161	1470	500	3540	5	1	32181550	1575	4.28	0.43	12	0.09	1143.00	11386.00	7580	20220906	-35.42	4725	20230726	3.60	7350	-33.40	20230209	4725	3.60	20230726	7580	-35.42	20220906	4725	3.60	20230726	2.18	N	067990	500	160 억	1788994	N	N	23	N	N
126	20230906	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-20	5	-0.41	106689845	21743	65.40	4945	4945	4875	6390	3445	4920	4906.86	5.56	-2699	4990	4955	4915	4880	4840	4972	4897	161	1470	500	3540	5	1	32181550	1577	4.29	0.43	12	0.07	1143.00	11386.00	7580	20220906	-35.36	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	7580	-35.36	20220906	4725	3.70	20230726	2.18	N	067990	500	160 억	1788994	N	N	23	N	N
127	20230906	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-15	5	-0.30	50258975	10235	30.79	4945	4945	4875	6390	3445	4920	4910.50	5.56	-2867	4990	4955	4915	4880	4840	4972	4897	161	1470	500	3540	5	1	32181550	1579	4.29	0.43	12	0.03	1143.00	11386.00	7580	20220906	-35.29	4725	20230726	3.81	7350	-33.27	20230209	4725	3.81	20230726	7580	-35.29	20220906	4725	3.81	20230726	2.18	N	067990	500	160 억	1788994	N	N	23	N	N
128	20230906	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	10	2	0.20	18315835	3724	11.20	4945	4945	4875	6390	3445	4920	4918.32	5.56	-1341	4990	4955	4915	4880	4840	4972	4897	161	1470	500	3540	5	1	32181550	1587	4.31	0.43	12	0.01	1143.00	11386.00	7580	20220906	-34.96	4725	20230726	4.34	7350	-32.93	20230209	4725	4.34	20230726	7580	-34.96	20220906	4725	4.34	20230726	2.18	N	067990	500	160 억	1788994	N	N	23	N	N
129	20230906	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-45	5	-0.91	632580	129	0.39	4945	4945	4875	6390	3445	4920	4903.72	5.56	-75	4990	4955	4915	4880	4840	4972	4897	161	1470	500	3540	5	1	32181550	1569	4.27	0.43	12	0.00	1143.00	11386.00	7580	20220906	-35.69	4725	20230726	3.17	7350	-33.67	20230209	4725	3.17	20230726	7580	-35.69	20220906	4725	3.17	20230726	2.18	N	067990	500	160 억	1788994	N	N	23	N	N
130	20230905	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-10	5	-0.20	162808185	33182	32.82	4900	4950	4875	6400	3455	4930	4906.48	5.58	-5584	5006	4967	4896	4857	4786	4987	4877	161	1470	500	3540	5	1	32181550	1583	4.30	0.43	12	0.10	1143.00	11386.00	7580	20220902	-35.09	4725	20230726	4.13	7350	-33.06	20230209	4725	4.13	20230726	7580	-35.09	20220906	4725	4.13	20230726	2.21	N	067990	500	160 억	1794529	N	N	23	N	N
131	20230905	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-35	5	-0.71	154851170	31562	31.22	4900	4950	4875	6400	3455	4930	4906.25	5.58	-5119	5006	4967	4896	4857	4786	4987	4877	161	1470	500	3540	5	1	32181550	1575	4.28	0.43	12	0.10	1143.00	11386.00	7580	20220902	-35.42	4725	20230726	3.60	7350	-33.40	20230209	4725	3.60	20230726	7580	-35.42	20220906	4725	3.60	20230726	2.21	N	067990	500	160 억	1794529	N	N	9	N	N
132	20230905	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-30	5	-0.61	137740160	28067	27.76	4900	4950	4875	6400	3455	4930	4907.55	5.58	-3389	5006	4967	4896	4857	4786	4987	4877	161	1470	500	3540	5	1	32181550	1577	4.29	0.43	12	0.09	1143.00	11386.00	7580	20220902	-35.36	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	7580	-35.36	20220906	4725	3.70	20230726	2.21	N	067990	500	160 억	1794529	N	N	9	N	N
133	20230905	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-35	5	-0.71	132442745	26985	26.69	4900	4950	4875	6400	3455	4930	4908.01	5.58	-2358	5006	4967	4896	4857	4786	4987	4877	161	1470	500	3540	5	1	32181550	1575	4.28	0.43	12	0.08	1143.00	11386.00	7580	20220902	-35.42	4725	20230726	3.60	7350	-33.40	20230209	4725	3.60	20230726	7580	-35.42	20220906	4725	3.60	20230726	2.21	N	067990	500	160 억	1794529	N	N	9	N	N
134	20230905	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-30	5	-0.61	122318985	24917	24.65	4900	4950	4875	6400	3455	4930	4909.06	5.58	-1914	5006	4967	4896	4857	4786	4987	4877	161	1470	500	3540	5	1	32181550	1577	4.29	0.43	12	0.08	1143.00	11386.00	7580	20220902	-35.36	4725	20230726	3.70	7350	-33.33	20230209	4725	3.70	20230726	7580	-35.36	20220906	4725	3.70	20230726	2.21	N	067990	500	160 억	1794529	N	N	9	N	N
135	20230905	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-20	5	-0.41	103085000	20996	20.77	4900	4950	4875	6400	3455	4930	4909.74	5.58	-1434	5006	4967	4896	4857	4786	4987	4877	161	1470	500	3540	5	1	32181550	1580	4.30	0.43	12	0.07	1143.00	11386.00	7580	20220902	-35.22	4725	20230726	3.92	7350	-33.20	20230209	4725	3.92	20230726	7580	-35.22	20220906	4725	3.92	20230726	2.21	N	067990	500	160 억	1794529	N	N	9	N	N
136	20230905	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	5	2	0.10	53450025	10860	10.74	4900	4950	4885	6400	3455	4930	4921.73	5.58	-1188	5006	4967	4896	4857	4786	4987	4877	161	1470	500	3540	5	1	32181550	1588	4.32	0.43	12	0.03	1143.00	11386.00	7580	20220902	-34.89	4725	20230726	4.44	7350	-32.86	20230209	4725	4.44	20230726	7580	-34.89	20220906	4725	4.44	20230726	2.21	N	067990	500	160 억	1794529	N	N	9	N	N
137	20230905	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	20	2	0.41	6586525	1332	1.32	4900	4950	4900	6400	3455	4930	4944.84	5.58	31	5006	4967	4896	4857	4786	4987	4877	161	1470	500	3540	5	1	32181550	1593	4.33	0.43	12	0.00	1143.00	11386.00	7580	20220902	-34.70	4725	20230726	4.76	7350	-32.65	20230209	4725	4.76	20230726	7580	-34.70	20220906	4725	4.76	20230726	2.21	N	067990	500	160 억	1794529	N	N	9	N	N
138	20230904	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	75	2	1.54	494735060	101089	256.64	4860	4935	4825	6310	3400	4855	4894.05	5.53	14412	4898	4876	4843	4821	4788	4887	4832	161	1455	500	3490	5	1	32181550	1587	4.31	0.43	12	0.31	1143.00	11386.00	7710	20220901	-36.06	4725	20230726	4.34	7350	-32.93	20230209	4725	4.34	20230726	7580	-34.96	20220906	4725	4.34	20230726	2.16	N	067990	500	160 억	1780155	N	N	9	N	N
139	20230904	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	75	2	1.54	455612950	93152	236.49	4860	4930	4825	6310	3400	4855	4891.07	5.53	14382	4898	4876	4843	4821	4788	4887	4832	161	1455	500	3490	5	1	32181550	1587	4.31	0.43	12	0.29	1143.00	11386.00	7710	20220901	-36.06	4725	20230726	4.34	7350	-32.93	20230209	4725	4.34	20230726	7580	-34.96	20220906	4725	4.34	20230726	2.16	N	067990	500	160 억	1780155	N	N	10	N	N
140	20230904	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	40	2	0.82	271303970	55625	141.22	4860	4900	4825	6310	3400	4855	4877.37	5.53	-3110	4898	4876	4843	4821	4788	4887	4832	161	1455	500	3490	5	1	32181550	1575	4.28	0.43	12	0.17	1143.00	11386.00	7710	20220901	-36.51	4725	20230726	3.60	7350	-33.40	20230209	4725	3.60	20230726	7580	-35.42	20220906	4725	3.60	20230726	2.16	N	067990	500	160 억	1780155	N	N	10	N	N
141	20230904	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	30	2	0.62	220762920	45285	114.97	4860	4900	4825	6310	3400	4855	4874.97	5.53	-4854	4898	4876	4843	4821	4788	4887	4832	161	1455	500	3490	5	1	32181550	1572	4.27	0.43	12	0.14	1143.00	11386.00	7710	20220901	-36.64	4725	20230726	3.39	7350	-33.54	20230209	4725	3.39	20230726	7580	-35.55	20220906	4725	3.39	20230726	2.16	N	067990	500	160 억	1780155	N	N	10	N	N
142	20230904	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	5	2	0.10	95287745	19605	49.77	4860	4885	4825	6310	3400	4855	4860.38	5.53	-6158	4898	4876	4843	4821	4788	4887	4832	161	1455	500	3490	5	1	32181550	1564	4.25	0.43	12	0.06	1143.00	11386.00	7710	20220901	-36.96	4725	20230726	2.86	7350	-33.88	20230209	4725	2.86	20230726	7580	-35.88	20220906	4725	2.86	20230726	2.16	N	067990	500	160 억	1780155	N	N	10	N	N
143	20230904	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-5	5	-0.10	83864655	17253	43.80	4860	4885	4825	6310	3400	4855	4860.87	5.53	-5751	4898	4876	4843	4821	4788	4887	4832	161	1455	500	3490	5	1	32181550	1561	4.24	0.43	12	0.05	1143.00	11386.00	7710	20220901	-37.09	4725	20230726	2.65	7350	-34.01	20230209	4725	2.65	20230726	7580	-36.02	20220906	4725	2.65	20230726	2.16	N	067990	500	160 억	1780155	N	N	10	N	N
144	20230904	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	10	2	0.21	73525900	15120	38.39	4860	4885	4825	6310	3400	4855	4862.82	5.53	-5132	4898	4876	4843	4821	4788	4887	4832	161	1455	500	3490	5	1	32181550	1566	4.26	0.43	12	0.05	1143.00	11386.00	7710	20220901	-36.90	4725	20230726	2.96	7350	-33.81	20230209	4725	2.96	20230726	7580	-35.82	20220906	4725	2.96	20230726	2.16	N	067990	500	160 억	1780155	N	N	10	N	N
145	20230904	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	-30	5	-0.62	19456030	4018	10.20	4860	4860	4825	6310	3400	4855	4842.22	5.53	-3681	4898	4876	4843	4821	4788	4887	4832	161	1455	500	3490	5	1	32181550	1553	4.22	0.42	12	0.01	1143.00	11386.00	7710	20220901	-37.42	4725	20230726	2.12	7350	-34.35	20230209	4725	2.12	20230726	7580	-36.35	20220906	4725	2.12	20230726	2.16	N	067990	500	160 억	1780155	N	N	10	N	N
146	20230901	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-5	5	-0.10	190441175	39390	16.39	4815	4865	4810	6310	3405	4860	4834.74	5.54	-2032	4970	4915	4835	4780	4700	4875	4740	161	1450	500	3490	5	1	32181550	1562	4.25	0.43	12	0.12	1143.00	11386.00	7870	20220831	-38.31	4725	20230726	2.75	7350	-33.95	20230209	4725	2.75	20230726	7710	-37.03	20220901	4725	2.75	20230726	2.13	N	067990	500	160 억	1782187	N	N	10	N	N
147	20230901	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	-15	5	-0.31	172630020	35717	14.86	4815	4865	4810	6310	3405	4860	4833.27	5.54	-1914	4970	4915	4835	4780	4700	4875	4740	161	1450	500	3490	5	1	32181550	1559	4.24	0.43	12	0.11	1143.00	11386.00	7870	20220831	-38.44	4725	20230726	2.54	7350	-34.08	20230209	4725	2.54	20230726	7710	-37.16	20220901	4725	2.54	20230726	2.13	N	067990	500	160 억	1782187	N	N	12	N	N
148	20230901	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	-20	5	-0.41	121716140	25202	10.48	4815	4865	4810	6310	3405	4860	4829.62	5.54	-1616	4970	4915	4835	4780	4700	4875	4740	161	1450	500	3490	5	1	32181550	1558	4.23	0.43	12	0.08	1143.00	11386.00	7870	20220831	-38.50	4725	20230726	2.43	7350	-34.15	20230209	4725	2.43	20230726	7710	-37.22	20220901	4725	2.43	20230726	2.13	N	067990	500	160 억	1782187	N	N	12	N	N
149	20230901	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	-15	5	-0.31	116095005	24042	10.00	4815	4865	4810	6310	3405	4860	4828.84	5.54	-1610	4970	4915	4835	4780	4700	4875	4740	161	1450	500	3490	5	1	32181550	1559	4.24	0.43	12	0.07	1143.00	11386.00	7870	20220831	-38.44	4725	20230726	2.54	7350	-34.08	20230209	4725	2.54	20230726	7710	-37.16	20220901	4725	2.54	20230726	2.13	N	067990	500	160 억	1782187	N	N	12	N	N
150	20230901	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	-20	5	-0.41	107305345	22228	9.25	4815	4865	4810	6310	3405	4860	4827.49	5.54	-1449	4970	4915	4835	4780	4700	4875	4740	161	1450	500	3490	5	1	32181550	1558	4.23	0.43	12	0.07	1143.00	11386.00	7870	20220831	-38.50	4725	20230726	2.43	7350	-34.15	20230209	4725	2.43	20230726	7710	-37.22	20220901	4725	2.43	20230726	2.13	N	067990	500	160 억	1782187	N	N	12	N	N
151	20230901	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-5	5	-0.10	80940990	16781	6.98	4815	4865	4810	6310	3405	4860	4823.37	5.54	-1383	4970	4915	4835	4780	4700	4875	4740	161	1450	500	3490	5	1	32181550	1562	4.25	0.43	12	0.05	1143.00	11386.00	7870	20220831	-38.31	4725	20230726	2.75	7350	-33.95	20230209	4725	2.75	20230726	7710	-37.03	20220901	4725	2.75	20230726	2.13	N	067990	500	160 억	1782187	N	N	12	N	N
152	20230901	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-30	5	-0.62	62273035	12926	5.38	4815	4865	4810	6310	3405	4860	4817.66	5.54	-666	4970	4915	4835	4780	4700	4875	4740	161	1450	500	3490	5	1	32181550	1554	4.23	0.42	12	0.04	1143.00	11386.00	7870	20220831	-38.63	4725	20230726	2.22	7350	-34.29	20230209	4725	2.22	20230726	7710	-37.35	20220901	4725	2.22	20230726	2.13	N	067990	500	160 억	1782187	N	N	12	N	N
153	20230901	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-10	5	-0.21	4941560	1021	0.42	4815	4850	4815	6310	3405	4860	4839.92	5.54	-513	4970	4915	4835	4780	4700	4875	4740	161	1450	500	3490	5	1	32181550	1561	4.24	0.43	12	0.00	1143.00	11386.00	7870	20220831	-38.37	4725	20230726	2.65	7350	-34.01	20230209	4725	2.65	20230726	7710	-37.09	20220901	4725	2.65	20230726	2.13	N	067990	500	160 억	1782187	N	N	12	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History