KissMeData/115450/price/prices-20240901.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

56 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	marketWarningCode	shortOverheated
2	20240930	160821	57	100.00	KSQ150	유통	N	N	N	N	N	9530	-80	5	-0.83	5253039580	556374	82.27	9610	9670	9210	12490	6730	9610	9441.52	6.84	19723	10030	9820	9690	9480	9350	9755	9415	401	2880	500	5950	10	1	80139933	7637	-317.67	4.54	12	0.69	-30.00	2101.00	17700	20240408	-46.16	2841	20231024	235.45	17700	-46.16	20240408	3750	154.13	20240116	17700	-46.16	20240408	2940	224.15	20231024	0.02	N	115450	500	400 억	5479588	N	N	3366	N	00	N
3	20240930	150834	57	100.00	KSQ150	유통	N	N	N	N	N	9550	-60	5	-0.62	4961036050	525803	77.75	9610	9670	9210	12490	6730	9610	9435.16	6.84	19537	10030	9820	9690	9480	9350	9755	9415	401	2880	500	5950	10	1	80139933	7653	-318.33	4.55	12	0.66	-30.00	2101.00	17700	20240408	-46.05	2841	20231024	236.15	17700	-46.05	20240408	3750	154.67	20240116	17700	-46.05	20240408	2940	224.83	20231024	0.02	N	115450	500	400 억	5479588	N	N	22985	N	00	N
4	20240930	140831	57	100.00	KSQ150	유통	N	N	N	N	N	9470	-140	5	-1.46	4426044930	469370	69.41	9610	9670	9210	12490	6730	9610	9429.75	6.84	6690	10030	9820	9690	9480	9350	9755	9415	401	2880	500	5950	10	1	80139933	7589	-315.67	4.51	12	0.59	-30.00	2101.00	17700	20240408	-46.50	2841	20231024	233.33	17700	-46.50	20240408	3750	152.53	20240116	17700	-46.50	20240408	2940	222.11	20231024	0.02	N	115450	500	400 억	5479588	N	N	22985	N	00	N
5	20240930	130829	57	100.00	KSQ150	유통	N	N	N	N	N	9510	-100	5	-1.04	4063701500	431072	63.75	9610	9670	9210	12490	6730	9610	9426.96	6.84	9649	10030	9820	9690	9480	9350	9755	9415	401	2880	500	5950	10	1	80139933	7621	-317.00	4.53	12	0.54	-30.00	2101.00	17700	20240408	-46.27	2841	20231024	234.74	17700	-46.27	20240408	3750	153.60	20240116	17700	-46.27	20240408	2940	223.47	20231024	0.02	N	115450	500	400 억	5479588	N	N	22985	N	00	N
6	20240930	120826	57	100.00	KSQ150	유통	N	N	N	N	N	9350	-260	5	-2.71	3761192470	399001	59.00	9610	9670	9210	12490	6730	9610	9426.52	6.84	7279	10030	9820	9690	9480	9350	9755	9415	401	2880	500	5950	10	1	80139933	7493	-311.67	4.45	12	0.50	-30.00	2101.00	17700	20240408	-47.18	2841	20231024	229.11	17700	-47.18	20240408	3750	149.33	20240116	17700	-47.18	20240408	2940	218.03	20231024	0.02	N	115450	500	400 억	5479588	N	N	22985	N	00	N
7	20240930	110824	57	100.00	KSQ150	유통	N	N	N	N	N	9310	-300	5	-3.12	3290969500	348529	51.54	9610	9670	9210	12490	6730	9610	9442.45	6.84	11977	10030	9820	9690	9480	9350	9755	9415	401	2880	500	5950	10	1	80139933	7461	-310.33	4.43	12	0.43	-30.00	2101.00	17700	20240408	-47.40	2841	20231024	227.70	17700	-47.40	20240408	3750	148.27	20240116	17700	-47.40	20240408	2940	216.67	20231024	0.02	N	115450	500	400 억	5479588	N	N	22985	N	00	N
8	20240930	100823	57	100.00	KSQ150	유통	N	N	N	N	N	9470	-140	5	-1.46	1721773680	181137	26.79	9610	9670	9420	12490	6730	9610	9505.36	6.84	13666	10030	9820	9690	9480	9350	9755	9415	401	2880	500	5950	10	1	80139933	7589	-315.67	4.51	12	0.23	-30.00	2101.00	17700	20240408	-46.50	2841	20231024	233.33	17700	-46.50	20240408	3750	152.53	20240116	17700	-46.50	20240408	2940	222.11	20231024	0.02	N	115450	500	400 억	5479588	N	N	22985	N	00	N
9	20240930	090750	57	100.00	KSQ150	유통	N	N	N	N	N	9480	-130	5	-1.35	638167320	67192	9.94	9610	9610	9420	12490	6730	9610	9497.65	6.84	-2212	10030	9820	9690	9480	9350	9755	9415	401	2880	500	5950	10	1	80139933	7597	-316.00	4.51	12	0.08	-30.00	2101.00	17700	20240408	-46.44	2841	20231024	233.69	17700	-46.44	20240408	3750	152.80	20240116	17700	-46.44	20240408	2940	222.45	20231024	0.02	N	115450	500	400 억	5479588	N	N	22985	N	00	N
10	20240927	160831	57	100.00	KSQ150	유통	N	N	N	N	N	9610	-170	5	-1.74	6387732680	659631	68.56	9810	9900	9560	12710	6850	9780	9684.01	6.77	-20492	10406	10092	9776	9462	9146	10250	9620	401	2930	500	6060	10	1	80139933	7701	-320.33	4.57	12	0.82	-30.00	2101.00	17700	20240408	-45.71	2841	20231024	238.26	17700	-45.71	20240408	3750	156.27	20240116	17700	-45.71	20240408	2940	226.87	20231024	0.02	N	115450	500	400 억	5427118	N	N	22985	N	00	N
11	20240927	150831	57	100.00	KSQ150	유통	N	N	N	N	N	9620	-160	5	-1.64	6132777320	633128	65.80	9810	9900	9560	12710	6850	9780	9686.47	6.77	-16561	10406	10092	9776	9462	9146	10250	9620	401	2930	500	6060	10	1	80139933	7709	-320.67	4.58	12	0.79	-30.00	2101.00	17700	20240408	-45.65	2841	20231024	238.61	17700	-45.65	20240408	3750	156.53	20240116	17700	-45.65	20240408	2940	227.21	20231024	0.02	N	115450	500	400 억	5427118	N	N	13976	N	00	N
12	20240927	140837	57	100.00	KSQ150	유통	N	N	N	N	N	9620	-160	5	-1.64	5078255560	523278	54.39	9810	9900	9580	12710	6850	9780	9704.70	6.77	-31534	10406	10092	9776	9462	9146	10250	9620	401	2930	500	6060	10	1	80139933	7709	-320.67	4.58	12	0.65	-30.00	2101.00	17700	20240408	-45.65	2841	20231024	238.61	17700	-45.65	20240408	3750	156.53	20240116	17700	-45.65	20240408	2940	227.21	20231024	0.02	N	115450	500	400 억	5427118	N	N	13976	N	00	N
13	20240927	130830	57	100.00	KSQ150	유통	N	N	N	N	N	9640	-140	5	-1.43	4469085370	460046	47.82	9810	9900	9580	12710	6850	9780	9714.43	6.77	-28295	10406	10092	9776	9462	9146	10250	9620	401	2930	500	6060	10	1	80139933	7725	-321.33	4.59	12	0.57	-30.00	2101.00	17700	20240408	-45.54	2841	20231024	239.32	17700	-45.54	20240408	3750	157.07	20240116	17700	-45.54	20240408	2940	227.89	20231024	0.02	N	115450	500	400 억	5427118	N	N	13976	N	00	N
14	20240927	120826	57	100.00	KSQ150	유통	N	N	N	N	N	9700	-80	5	-0.82	4011642600	412728	42.90	9810	9900	9580	12710	6850	9780	9719.82	6.77	-18128	10406	10092	9776	9462	9146	10250	9620	401	2930	500	6060	10	1	80139933	7774	-323.33	4.62	12	0.52	-30.00	2101.00	17700	20240408	-45.20	2841	20231024	241.43	17700	-45.20	20240408	3750	158.67	20240116	17700	-45.20	20240408	2940	229.93	20231024	0.02	N	115450	500	400 억	5427118	N	N	13976	N	00	N
15	20240927	110830	57	100.00	KSQ150	유통	N	N	N	N	N	9690	-90	5	-0.92	3749002270	385652	40.08	9810	9900	9580	12710	6850	9780	9721.20	6.77	-12279	10406	10092	9776	9462	9146	10250	9620	401	2930	500	6060	10	1	80139933	7766	-323.00	4.61	12	0.48	-30.00	2101.00	17700	20240408	-45.25	2841	20231024	241.08	17700	-45.25	20240408	3750	158.40	20240116	17700	-45.25	20240408	2940	229.59	20231024	0.02	N	115450	500	400 억	5427118	N	N	13976	N	00	N
16	20240927	100828	57	100.00	KSQ150	유통	N	N	N	N	N	9640	-140	5	-1.43	2729627080	279759	29.08	9810	9900	9610	12710	6850	9780	9757.07	6.77	-32693	10406	10092	9776	9462	9146	10250	9620	401	2930	500	6060	10	1	80139933	7725	-321.33	4.59	12	0.35	-30.00	2101.00	17700	20240408	-45.54	2841	20231024	239.32	17700	-45.54	20240408	3750	157.07	20240116	17700	-45.54	20240408	2940	227.89	20231024	0.02	N	115450	500	400 억	5427118	N	N	13976	N	00	N
17	20240927	090830	57	100.00	KSQ150	유통	N	N	N	N	N	9770	-10	5	-0.10	420342760	43005	4.47	9810	9820	9710	12710	6850	9780	9774.28	6.77	-13595	10406	10092	9776	9462	9146	10250	9620	401	2930	500	6060	10	1	80139933	7830	-325.67	4.65	12	0.05	-30.00	2101.00	17700	20240408	-44.80	2841	20231024	243.89	17700	-44.80	20240408	3750	160.53	20240116	17700	-44.80	20240408	2940	232.31	20231024	0.02	N	115450	500	400 억	5427118	N	N	13976	N	00	N
18	20240926	160814	57	100.00	KSQ150	유통	N	N	N	N	N	9780	40	2	0.41	9426144010	956748	49.29	9690	10090	9460	12660	6820	9740	9852.49	6.99	-20661	10540	10140	9940	9540	9340	10040	9440	401	2920	500	6030	10	1	80139933	7838	-326.00	4.65	12	1.19	-30.00	2101.00	17700	20240408	-44.75	2841	20231024	244.24	17700	-44.75	20240408	3750	160.80	20240116	17700	-44.75	20240408	2940	232.65	20231024	0.02	N	115450	500	400 억	5598763	N	N	13976	N	00	N
19	20240926	150816	57	100.00	KSQ150	유통	N	N	N	N	N	9790	50	2	0.51	9054108450	918744	47.33	9690	10090	9460	12660	6820	9740	9855.02	6.99	-24477	10540	10140	9940	9540	9340	10040	9440	401	2920	500	6030	10	1	80139933	7846	-326.33	4.66	12	1.15	-30.00	2101.00	17700	20240408	-44.69	2841	20231024	244.60	17700	-44.69	20240408	3750	161.07	20240116	17700	-44.69	20240408	2940	232.99	20231024	0.02	N	115450	500	400 억	5598763	N	N	36791	N	00	N
20	20240926	140824	57	100.00	KSQ150	유통	N	N	N	N	N	9830	90	2	0.92	8475452720	859696	44.29	9690	10090	9460	12660	6820	9740	9858.82	6.99	-15150	10540	10140	9940	9540	9340	10040	9440	401	2920	500	6030	10	1	80139933	7878	-327.67	4.68	12	1.07	-30.00	2101.00	17700	20240408	-44.46	2841	20231024	246.00	17700	-44.46	20240408	3750	162.13	20240116	17700	-44.46	20240408	2940	234.35	20231024	0.02	N	115450	500	400 억	5598763	N	N	36791	N	00	N
21	20240926	130822	57	100.00	KSQ150	유통	N	N	N	N	N	9820	80	2	0.82	7862486420	797096	41.06	9690	10090	9460	12660	6820	9740	9864.09	6.99	-18053	10540	10140	9940	9540	9340	10040	9440	401	2920	500	6030	10	1	80139933	7870	-327.33	4.67	12	0.99	-30.00	2101.00	17700	20240408	-44.52	2841	20231024	245.65	17700	-44.52	20240408	3750	161.87	20240116	17700	-44.52	20240408	2940	234.01	20231024	0.02	N	115450	500	400 억	5598763	N	N	36791	N	00	N
22	20240926	120825	57	100.00	KSQ150	유통	N	N	N	N	N	9840	100	2	1.03	7430832660	753297	38.81	9690	10090	9460	12660	6820	9740	9864.61	6.99	-13998	10540	10140	9940	9540	9340	10040	9440	401	2920	500	6030	10	1	80139933	7886	-328.00	4.68	12	0.94	-30.00	2101.00	17700	20240408	-44.41	2841	20231024	246.36	17700	-44.41	20240408	3750	162.40	20240116	17700	-44.41	20240408	2940	234.69	20231024	0.02	N	115450	500	400 억	5598763	N	N	36791	N	00	N
23	20240926	110823	57	100.00	KSQ150	유통	N	N	N	N	N	9750	10	2	0.10	6640732350	672467	34.64	9690	10090	9460	12660	6820	9740	9875.41	6.99	-15690	10540	10140	9940	9540	9340	10040	9440	401	2920	500	6030	10	1	80139933	7814	-325.00	4.64	12	0.84	-30.00	2101.00	17700	20240408	-44.92	2841	20231024	243.19	17700	-44.92	20240408	3750	160.00	20240116	17700	-44.92	20240408	2940	231.63	20231024	0.02	N	115450	500	400 억	5598763	N	N	36791	N	00	N
24	20240926	100826	57	100.00	KSQ150	유통	N	N	N	N	N	9980	240	2	2.46	5362741930	542644	27.96	9690	10090	9460	12660	6820	9740	9882.92	6.99	-2657	10540	10140	9940	9540	9340	10040	9440	401	2920	500	6030	10	1	80139933	7998	-332.67	4.75	12	0.68	-30.00	2101.00	17700	20240408	-43.62	2841	20231024	251.28	17700	-43.62	20240408	3750	166.13	20240116	17700	-43.62	20240408	2940	239.46	20231024	0.02	N	115450	500	400 억	5598763	N	N	36791	N	00	N
25	20240926	090823	57	100.00	KSQ150	유통	N	N	N	N	N	9760	20	2	0.21	1078894010	112215	5.78	9690	9810	9460	12660	6820	9740	9613.21	6.99	2673	10540	10140	9940	9540	9340	10040	9440	401	2920	500	6030	10	1	80139933	7822	-325.33	4.65	12	0.14	-30.00	2101.00	17700	20240408	-44.86	2841	20231024	243.54	17700	-44.86	20240408	3750	160.27	20240116	17700	-44.86	20240408	2940	231.97	20231024	0.02	N	115450	500	400 억	5598763	N	N	36791	N	00	N
26	20240925	160814	54	100.00	KSQ150	유통	N	N	N	N	N	9740	-770	5	-7.33	19151302540	1919019	30.42	10300	10340	9740	13660	7360	10510	9980.22	7.61	-224222	11596	11052	10256	9712	8916	11325	9985	401	3150	500	6510	10	1	80139933	7806	-324.67	4.64	12	2.39	-30.00	2101.00	17700	20240408	-44.97	2841	20231024	242.84	17700	-44.97	20240408	3750	159.73	20240116	17700	-44.97	20240408	2940	231.29	20231024	0.02	N	115450	500	400 억	6102070	N	N	36791	N	01	N
27	20240925	150820	54	100.00	KSQ150	유통	N	N	N	N	N	9750	-760	5	-7.23	17925126200	1793588	28.44	10300	10340	9740	13660	7360	10510	9993.99	7.61	-205704	11596	11052	10256	9712	8916	11325	9985	401	3150	500	6510	10	1	80139933	7814	-325.00	4.64	12	2.24	-30.00	2101.00	17700	20240408	-44.92	2841	20231024	243.19	17700	-44.92	20240408	3750	160.00	20240116	17700	-44.92	20240408	2940	231.63	20231024	0.02	N	115450	500	400 억	6102070	N	N	785852	N	01	N
28	20240925	140821	54	100.00	KSQ150	유통	N	N	N	N	N	9830	-680	5	-6.47	15221870920	1518216	24.07	10300	10340	9820	13660	7360	10510	10026.14	7.61	-177943	11596	11052	10256	9712	8916	11325	9985	401	3150	500	6510	10	1	80139933	7878	-327.67	4.68	12	1.89	-30.00	2101.00	17700	20240408	-44.46	2841	20231024	246.00	17700	-44.46	20240408	3750	162.13	20240116	17700	-44.46	20240408	2940	234.35	20231024	0.02	N	115450	500	400 억	6102070	N	N	785852	N	01	N
29	20240925	130820	54	100.00	KSQ150	유통	N	N	N	N	N	9930	-580	5	-5.52	13843590680	1378721	21.86	10300	10340	9840	13660	7360	10510	10040.87	7.61	-140912	11596	11052	10256	9712	8916	11325	9985	401	3150	500	6510	10	1	80139933	7958	-331.00	4.73	12	1.72	-30.00	2101.00	17700	20240408	-43.90	2841	20231024	249.52	17700	-43.90	20240408	3750	164.80	20240116	17700	-43.90	20240408	2940	237.76	20231024	0.02	N	115450	500	400 억	6102070	N	N	785852	N	01	N
30	20240925	120821	54	100.00	KSQ150	유통	N	N	N	N	N	9920	-590	5	-5.61	12928326690	1286341	20.39	10300	10340	9840	13660	7360	10510	10050.45	7.61	-131437	11596	11052	10256	9712	8916	11325	9985	401	3150	500	6510	10	1	80139933	7950	-330.67	4.72	12	1.61	-30.00	2101.00	17700	20240408	-43.95	2841	20231024	249.17	17700	-43.95	20240408	3750	164.53	20240116	17700	-43.95	20240408	2940	237.41	20231024	0.02	N	115450	500	400 억	6102070	N	N	785852	N	01	N
31	20240925	110817	54	100.00	KSQ150	유통	N	N	N	N	N	10000	-510	5	-4.85	11927888140	1185861	18.80	10300	10340	9840	13660	7360	10510	10058.40	7.61	-110024	11596	11052	10256	9712	8916	11325	9985	401	3150	500	6510	10	1	80139933	8014	-333.33	4.76	12	1.48	-30.00	2101.00	17700	20240408	-43.50	2841	20231024	251.99	17700	-43.50	20240408	3750	166.67	20240116	17700	-43.50	20240408	2940	240.14	20231024	0.02	N	115450	500	400 억	6102070	N	N	785852	N	01	N
32	20240925	100817	54	100.00	KSQ150	유통	N	N	N	N	N	9910	-600	5	-5.71	9418738680	933393	14.80	10300	10340	9900	13660	7360	10510	10090.83	7.61	-101107	11596	11052	10256	9712	8916	11325	9985	401	3150	500	6510	10	1	80139933	7942	-330.33	4.72	12	1.16	-30.00	2101.00	17700	20240408	-44.01	2841	20231024	248.82	17700	-44.01	20240408	3750	164.27	20240116	17700	-44.01	20240408	2940	237.07	20231024	0.02	N	115450	500	400 억	6102070	N	N	785852	N	01	N
33	20240925	090823	54	100.00	KSQ150	유통	N	N	N	N	N	10210	-300	5	-2.85	2698049720	264276	4.19	10300	10340	10110	13660	7360	10510	10209.14	7.61	4512	11596	11052	10256	9712	8916	11325	9985	401	3150	500	6510	10	1	80139933	8182	-340.33	4.86	12	0.33	-30.00	2101.00	17700	20240408	-42.32	2841	20231024	259.38	17700	-42.32	20240408	3750	172.27	20240116	17700	-42.32	20240408	2940	247.28	20231024	0.02	N	115450	500	400 억	6102070	N	N	785852	N	01	N
34	20240924	160813	57	100.00	KOSDAQ	유통	N	N	N	N	N	10510	790	2	8.13	64716530610	6230138	73.42	9650	10800	9460	12630	6810	9720	10387.18	7.94	917304	10953	10336	9813	9196	8673	10645	9505	401	2910	500	6020	10	1	80139933	8423	-350.33	5.00	12	7.77	-30.00	2101.00	17700	20240408	-40.62	2841	20231024	269.94	17700	-40.62	20240408	3750	180.27	20240116	17700	-40.62	20240408	2940	257.48	20231024	0.02	N	115450	500	400 억	6362428	N	N	785611	N	00	N
35	20240924	150815	57	100.00	KOSDAQ	유통	N	N	N	N	N	10730	1010	2	10.39	48109909240	4653845	54.84	9650	10800	9460	12630	6810	9720	10337.73	7.94	430450	10953	10336	9813	9196	8673	10645	9505	401	2910	500	6020	10	1	80139933	8599	-357.67	5.11	12	5.81	-30.00	2101.00	17700	20240408	-39.38	2841	20231024	277.68	17700	-39.38	20240408	3750	186.13	20240116	17700	-39.38	20240408	2940	264.97	20231024	0.02	N	115450	500	400 억	6362428	N	N	4537	N	00	N
36	20240924	140807	57	100.00	KOSDAQ	유통	N	N	N	N	N	10600	880	2	9.05	40482649930	3941145	46.44	9650	10800	9460	12630	6810	9720	10271.87	7.94	305655	10953	10336	9813	9196	8673	10645	9505	401	2910	500	6020	10	1	80139933	8495	-353.33	5.05	12	4.92	-30.00	2101.00	17700	20240408	-40.11	2841	20231024	273.11	17700	-40.11	20240408	3750	182.67	20240116	17700	-40.11	20240408	2940	260.54	20231024	0.02	N	115450	500	400 억	6362428	N	N	4537	N	00	N
37	20240924	130813	57	100.00	KOSDAQ	유통	N	N	N	N	N	10590	870	2	8.95	33963882020	3324838	39.18	9650	10800	9460	12630	6810	9720	10215.27	7.94	266232	10953	10336	9813	9196	8673	10645	9505	401	2910	500	6020	10	1	80139933	8487	-353.00	5.04	12	4.15	-30.00	2101.00	17700	20240408	-40.17	2841	20231024	272.76	17700	-40.17	20240408	3750	182.40	20240116	17700	-40.17	20240408	2940	260.20	20231024	0.02	N	115450	500	400 억	6362428	N	N	4537	N	00	N
38	20240924	120807	57	100.00	KOSDAQ	유통	N	N	N	N	N	10440	720	2	7.41	23722275710	2353632	27.74	9650	10580	9460	12630	6810	9720	10079.08	7.94	97812	10953	10336	9813	9196	8673	10645	9505	401	2910	500	6020	10	1	80139933	8367	-348.00	4.97	12	2.94	-30.00	2101.00	17700	20240408	-41.02	2841	20231024	267.48	17700	-41.02	20240408	3750	178.40	20240116	17700	-41.02	20240408	2940	255.10	20231024	0.02	N	115450	500	400 억	6362428	N	N	4537	N	00	N
39	20240924	110815	57	100.00	KOSDAQ	유통	N	N	N	N	N	10160	440	2	4.53	12420356610	1262226	14.87	9650	10190	9460	12630	6810	9720	9840.09	7.94	-63150	10953	10336	9813	9196	8673	10645	9505	401	2910	500	6020	10	1	80139933	8142	-338.67	4.84	12	1.58	-30.00	2101.00	17700	20240408	-42.60	2841	20231024	257.62	17700	-42.60	20240408	3750	170.93	20240116	17700	-42.60	20240408	2940	245.58	20231024	0.02	N	115450	500	400 억	6362428	N	N	4537	N	00	N
40	20240924	100814	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	180	2	1.85	6972027170	720437	8.49	9650	9900	9460	12630	6810	9720	9677.47	7.94	-66803	10953	10336	9813	9196	8673	10645	9505	401	2910	500	6020	10	1	80139933	7934	-330.00	4.71	12	0.90	-30.00	2101.00	17700	20240408	-44.07	2841	20231024	248.47	17700	-44.07	20240408	3750	164.00	20240116	17700	-44.07	20240408	2940	236.73	20231024	0.02	N	115450	500	400 억	6362428	N	N	4537	N	00	N
41	20240924	090816	57	100.00	KOSDAQ	유통	N	N	N	N	N	9730	10	2	0.10	2665970480	277400	3.27	9650	9790	9460	12630	6810	9720	9610.37	7.94	-64843	10953	10336	9813	9196	8673	10645	9505	401	2910	500	6020	10	1	80139933	7798	-324.33	4.63	12	0.35	-30.00	2101.00	17700	20240408	-45.03	2841	20231024	242.49	17700	-45.03	20240408	3750	159.47	20240116	17700	-45.03	20240408	2940	230.95	20231024	0.02	N	115450	500	400 억	6362428	N	N	4537	N	00	N
42	20240923	160811	57	100.00	KOSDAQ	유통	N	N	N	N	N	9720	970	2	11.09	83795560350	8415599	1352.82	9400	10430	9290	11370	6130	8750	9957.25	6.00	1609888	9203	8976	8763	8536	8323	9090	8650	401	2620	500	5420	10	1	80139933	7790	-324.00	4.63	12	10.50	-30.00	2101.00	17700	20240408	-45.08	2841	20231024	242.13	17700	-45.08	20240408	3750	159.20	20240116	17700	-45.08	20240408	2940	230.61	20231024	0.02	N	115450	500	400 억	4808660	N	N	4537	N	00	N
43	20240923	150813	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	1060	2	12.11	81238443020	8152387	1310.51	9400	10430	9290	11370	6130	8750	9964.99	6.00	1554002	9203	8976	8763	8536	8323	9090	8650	401	2620	500	5420	10	1	80139933	7862	-327.00	4.67	12	10.17	-30.00	2101.00	17700	20240408	-44.58	2841	20231024	245.30	17700	-44.58	20240408	3750	161.60	20240116	17700	-44.58	20240408	2940	233.67	20231024	0.02	N	115450	500	400 억	4808660	N	N	5601	N	00	N
44	20240923	140817	57	100.00	KOSDAQ	유통	N	N	N	N	N	10080	1330	2	15.20	74635674290	7485951	1203.38	9400	10430	9290	11370	6130	8750	9970.10	6.00	1494705	9203	8976	8763	8536	8323	9090	8650	401	2620	500	5420	10	1	80139933	8078	-336.00	4.80	12	9.34	-30.00	2101.00	17700	20240408	-43.05	2841	20231024	254.80	17700	-43.05	20240408	3750	168.80	20240116	17700	-43.05	20240408	2940	242.86	20231024	0.02	N	115450	500	400 억	4808660	N	N	5601	N	00	N
45	20240923	130813	57	100.00	KOSDAQ	유통	N	N	N	N	N	10360	1610	2	18.40	65313266290	6559976	1054.53	9400	10430	9290	11370	6130	8750	9956.33	6.00	1350437	9203	8976	8763	8536	8323	9090	8650	401	2620	500	5420	10	1	80139933	8302	-345.33	4.93	12	8.19	-30.00	2101.00	17700	20240408	-41.47	2841	20231024	264.66	17700	-41.47	20240408	3750	176.27	20240116	17700	-41.47	20240408	2940	252.38	20231024	0.02	N	115450	500	400 억	4808660	N	N	5601	N	00	N
46	20240923	120813	57	100.00	KOSDAQ	유통	N	N	N	N	N	10280	1530	2	17.49	53991574170	5463633	878.29	9400	10300	9290	11370	6130	8750	9881.99	6.00	1222192	9203	8976	8763	8536	8323	9090	8650	401	2620	500	5420	10	1	80139933	8238	-342.67	4.89	12	6.82	-30.00	2101.00	17700	20240408	-41.92	2841	20231024	261.84	17700	-41.92	20240408	3750	174.13	20240116	17700	-41.92	20240408	2940	249.66	20231024	0.02	N	115450	500	400 억	4808660	N	N	5601	N	00	N
47	20240923	110814	57	100.00	KOSDAQ	유통	N	N	N	N	N	10210	1460	2	16.69	44862350000	4567387	734.21	9400	10260	9290	11370	6130	8750	9822.32	6.00	1098708	9203	8976	8763	8536	8323	9090	8650	401	2620	500	5420	10	1	80139933	8182	-340.33	4.86	12	5.70	-30.00	2101.00	17700	20240408	-42.32	2841	20231024	259.38	17700	-42.32	20240408	3750	172.27	20240116	17700	-42.32	20240408	2940	247.28	20231024	0.02	N	115450	500	400 억	4808660	N	N	5601	N	00	N
48	20240923	100812	57	100.00	KOSDAQ	유통	N	N	N	N	N	9820	1070	2	12.23	26204467760	2709007	435.48	9400	9920	9290	11370	6130	8750	9673.09	6.00	724077	9203	8976	8763	8536	8323	9090	8650	401	2620	500	5420	10	1	80139933	7870	-327.33	4.67	12	3.38	-30.00	2101.00	17700	20240408	-44.52	2841	20231024	245.65	17700	-44.52	20240408	3750	161.87	20240116	17700	-44.52	20240408	2940	234.01	20231024	0.02	N	115450	500	400 억	4808660	N	N	5601	N	00	N
49	20240923	090813	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	1000	2	11.43	7434280680	779629	125.33	9400	9900	9290	11370	6130	8750	9535.66	6.00	246790	9203	8976	8763	8536	8323	9090	8650	401	2620	500	5420	10	1	80139933	7814	-325.00	4.64	12	0.97	-30.00	2101.00	17700	20240408	-44.92	2841	20231024	243.19	17700	-44.92	20240408	3750	160.00	20240116	17700	-44.92	20240408	2940	231.63	20231024	0.02	N	115450	500	400 억	4808660	N	N	5601	N	00	N
50	20240913	160733	57	100.00	KOSDAQ	유통	N	N	N	N	N	8980	130	2	1.47	2654978580	297233	138.06	8920	9040	8750	11500	6200	8850	8932.23	6.03	64323	9050	8950	8860	8760	8670	9000	8810	401	2650	500	5480	10	1	80139933	7197	-299.33	4.27	12	0.37	-30.00	2101.00	17700	20240408	-49.27	2841	20231024	216.09	17700	-49.27	20240408	3750	139.47	20240116	17700	-49.27	20240408	2940	205.44	20231024	0.02	N	115450	500	400 억	4833864	N	N	143	N	00	N
51	20240913	150740	57	100.00	KOSDAQ	유통	N	N	N	N	N	9000	150	2	1.69	2416138430	270661	125.72	8920	9040	8750	11500	6200	8850	8926.81	6.03	61882	9050	8950	8860	8760	8670	9000	8810	401	2650	500	5480	10	1	80139933	7213	-300.00	4.28	12	0.34	-30.00	2101.00	17700	20240408	-49.15	2841	20231024	216.79	17700	-49.15	20240408	3750	140.00	20240116	17700	-49.15	20240408	2940	206.12	20231024	0.02	N	115450	500	400 억	4833864	N	N	129	N	00	N
52	20240913	140742	57	100.00	KOSDAQ	유통	N	N	N	N	N	8970	120	2	1.36	1941216900	217888	101.21	8920	9030	8750	11500	6200	8850	8909.24	6.03	59099	9050	8950	8860	8760	8670	9000	8810	401	2650	500	5480	10	1	80139933	7189	-299.00	4.27	12	0.27	-30.00	2101.00	17700	20240408	-49.32	2841	20231024	215.73	17700	-49.32	20240408	3750	139.20	20240116	17700	-49.32	20240408	2940	205.10	20231024	0.02	N	115450	500	400 억	4833864	N	N	129	N	00	N
53	20240913	130738	57	100.00	KOSDAQ	유통	N	N	N	N	N	8930	80	2	0.90	1770700430	198864	92.37	8920	9030	8750	11500	6200	8850	8904.08	6.03	59889	9050	8950	8860	8760	8670	9000	8810	401	2650	500	5480	10	1	80139933	7156	-297.67	4.25	12	0.25	-30.00	2101.00	17700	20240408	-49.55	2841	20231024	214.33	17700	-49.55	20240408	3750	138.13	20240116	17700	-49.55	20240408	2940	203.74	20231024	0.02	N	115450	500	400 억	4833864	N	N	129	N	00	N
54	20240913	120739	57	100.00	KOSDAQ	유통	N	N	N	N	N	9010	160	2	1.81	1496795670	168270	78.16	8920	9030	8750	11500	6200	8850	8895.20	6.03	50524	9050	8950	8860	8760	8670	9000	8810	401	2650	500	5480	10	1	80139933	7221	-300.33	4.29	12	0.21	-30.00	2101.00	17700	20240408	-49.10	2841	20231024	217.14	17700	-49.10	20240408	3750	140.27	20240116	17700	-49.10	20240408	2940	206.46	20231024	0.02	N	115450	500	400 억	4833864	N	N	129	N	00	N
55	20240913	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	10	2	0.11	772169250	87392	40.59	8920	8960	8750	11500	6200	8850	8835.70	6.03	20913	9050	8950	8860	8760	8670	9000	8810	401	2650	500	5480	10	1	80139933	7100	-295.33	4.22	12	0.11	-30.00	2101.00	17700	20240408	-49.94	2841	20231024	211.86	17700	-49.94	20240408	3750	136.27	20240116	17700	-49.94	20240408	2940	201.36	20231024	0.02	N	115450	500	400 억	4833864	N	N	129	N	00	N
56	20240913	100742	57	100.00	KOSDAQ	유통	N	N	N	N	N	8800	-50	5	-0.56	546296800	61780	28.70	8920	8960	8750	11500	6200	8850	8842.62	6.03	14127	9050	8950	8860	8760	8670	9000	8810	401	2650	500	5480	10	1	80139933	7052	-293.33	4.19	12	0.08	-30.00	2101.00	17700	20240408	-50.28	2841	20231024	209.75	17700	-50.28	20240408	3750	134.67	20240116	17700	-50.28	20240408	2940	199.32	20231024	0.02	N	115450	500	400 억	4833864	N	N	129	N	00	N
57	20240913	090744	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	30	2	0.34	64242330	7207	3.35	8920	8960	8870	11500	6200	8850	8913.88	6.03	-459	9050	8950	8860	8760	8670	9000	8810	401	2650	500	5480	10	1	80139933	7116	-296.00	4.23	12	0.01	-30.00	2101.00	17700	20240408	-49.83	2841	20231024	212.57	17700	-49.83	20240408	3750	136.80	20240116	17700	-49.83	20240408	2940	202.04	20231024	0.02	N	115450	500	400 억	4833864	N	N	129	N	00	N
58	20240912	160727	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	80	2	0.91	1899919980	213793	92.51	8770	8960	8770	11400	6140	8770	8887.08	5.99	19781	9076	8922	8836	8682	8596	8880	8640	401	2630	500	5430	10	1	80139933	7092	-295.00	4.21	12	0.27	-30.00	2101.00	17700	20240408	-50.00	2841	20231024	211.51	17700	-50.00	20240408	3750	136.00	20240116	17700	-50.00	20240408	2940	201.02	20231024	0.02	N	115450	500	400 억	4797446	N	N	129	N	00	N
59	20240912	150737	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	120	2	1.37	1678044300	188799	81.70	8770	8960	8770	11400	6140	8770	8887.99	5.99	21894	9076	8922	8836	8682	8596	8880	8640	401	2630	500	5430	10	1	80139933	7124	-296.33	4.23	12	0.24	-30.00	2101.00	17700	20240408	-49.77	2841	20231024	212.92	17700	-49.77	20240408	3750	137.07	20240116	17700	-49.77	20240408	2940	202.38	20231024	0.02	N	115450	500	400 억	4797446	N	N	0	N	00	N
60	20240912	140740	57	100.00	KOSDAQ	유통	N	N	N	N	N	8870	100	2	1.14	1213556630	136513	59.07	8770	8960	8770	11400	6140	8770	8889.68	5.99	20609	9076	8922	8836	8682	8596	8880	8640	401	2630	500	5430	10	1	80139933	7108	-295.67	4.22	12	0.17	-30.00	2101.00	17700	20240408	-49.89	2841	20231024	212.21	17700	-49.89	20240408	3750	136.53	20240116	17700	-49.89	20240408	2940	201.70	20231024	0.02	N	115450	500	400 억	4797446	N	N	0	N	00	N
61	20240912	130736	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	120	2	1.37	1048941690	117961	51.04	8770	8960	8770	11400	6140	8770	8892.28	5.99	23728	9076	8922	8836	8682	8596	8880	8640	401	2630	500	5430	10	1	80139933	7124	-296.33	4.23	12	0.15	-30.00	2101.00	17700	20240408	-49.77	2841	20231024	212.92	17700	-49.77	20240408	3750	137.07	20240116	17700	-49.77	20240408	2940	202.38	20231024	0.02	N	115450	500	400 억	4797446	N	N	0	N	00	N
62	20240912	120734	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	80	2	0.91	951121420	106939	46.27	8770	8960	8770	11400	6140	8770	8894.06	5.99	22631	9076	8922	8836	8682	8596	8880	8640	401	2630	500	5430	10	1	80139933	7092	-295.00	4.21	12	0.13	-30.00	2101.00	17700	20240408	-50.00	2841	20231024	211.51	17700	-50.00	20240408	3750	136.00	20240116	17700	-50.00	20240408	2940	201.02	20231024	0.02	N	115450	500	400 억	4797446	N	N	0	N	00	N
63	20240912	110733	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	110	2	1.25	830777560	93383	40.41	8770	8960	8770	11400	6140	8770	8896.45	5.99	20207	9076	8922	8836	8682	8596	8880	8640	401	2630	500	5430	10	1	80139933	7116	-296.00	4.23	12	0.12	-30.00	2101.00	17700	20240408	-49.83	2841	20231024	212.57	17700	-49.83	20240408	3750	136.80	20240116	17700	-49.83	20240408	2940	202.04	20231024	0.02	N	115450	500	400 억	4797446	N	N	0	N	00	N
64	20240912	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	140	2	1.60	552504940	62104	26.87	8770	8960	8770	11400	6140	8770	8896.45	5.99	8875	9076	8922	8836	8682	8596	8880	8640	401	2630	500	5430	10	1	80139933	7140	-297.00	4.24	12	0.08	-30.00	2101.00	17700	20240408	-49.66	2841	20231024	213.62	17700	-49.66	20240408	3750	137.60	20240116	17700	-49.66	20240408	2940	203.06	20231024	0.02	N	115450	500	400 억	4797446	N	N	0	N	00	N
65	20240912	090735	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	140	2	1.60	64732910	7316	3.17	8770	8910	8770	11400	6140	8770	8848.13	5.99	-862	9076	8922	8836	8682	8596	8880	8640	401	2630	500	5430	10	1	80139933	7140	-297.00	4.24	12	0.01	-30.00	2101.00	17700	20240408	-49.66	2841	20231024	213.62	17700	-49.66	20240408	3750	137.60	20240116	17700	-49.66	20240408	2940	203.06	20231024	0.02	N	115450	500	400 억	4797446	N	N	0	N	00	N
66	20240911	160718	57	100.00	KOSDAQ	유통	N	N	N	N	N	8770	-70	5	-0.79	2033688660	229683	75.84	8990	8990	8750	11490	6190	8840	8854.63	5.97	15989	9233	9036	8823	8626	8413	8930	8520	401	2650	500	5480	10	1	80139933	7028	-292.33	4.17	12	0.29	-30.00	2101.00	17700	20240408	-50.45	2841	20231024	208.69	17700	-50.45	20240408	3750	133.87	20240116	17700	-50.45	20240408	2940	198.30	20231024	0.02	N	115450	500	400 억	4781457	N	N	16	N	00	N
67	20240911	150724	57	100.00	KOSDAQ	유통	N	N	N	N	N	8790	-50	5	-0.57	1930437730	217920	71.96	8990	8990	8750	11490	6190	8840	8858.47	5.97	16541	9233	9036	8823	8626	8413	8930	8520	401	2650	500	5480	10	1	80139933	7044	-293.00	4.18	12	0.27	-30.00	2101.00	17700	20240408	-50.34	2841	20231024	209.40	17700	-50.34	20240408	3750	134.40	20240116	17700	-50.34	20240408	2940	198.98	20231024	0.02	N	115450	500	400 억	4781457	N	N	16	N	00	N
68	20240911	140724	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	20	2	0.23	1636978030	184656	60.97	8990	8990	8750	11490	6190	8840	8865.01	5.97	11284	9233	9036	8823	8626	8413	8930	8520	401	2650	500	5480	10	1	80139933	7100	-295.33	4.22	12	0.23	-30.00	2101.00	17700	20240408	-49.94	2841	20231024	211.86	17700	-49.94	20240408	3750	136.27	20240116	17700	-49.94	20240408	2940	201.36	20231024	0.02	N	115450	500	400 억	4781457	N	N	16	N	00	N
69	20240911	130722	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	10	2	0.11	1300857070	146528	48.38	8990	8990	8770	11490	6190	8840	8877.87	5.97	3439	9233	9036	8823	8626	8413	8930	8520	401	2650	500	5480	10	1	80139933	7092	-295.00	4.21	12	0.18	-30.00	2101.00	17700	20240408	-50.00	2841	20231024	211.51	17700	-50.00	20240408	3750	136.00	20240116	17700	-50.00	20240408	2940	201.02	20231024	0.02	N	115450	500	400 억	4781457	N	N	16	N	00	N
70	20240911	120728	57	100.00	KOSDAQ	유통	N	N	N	N	N	8870	30	2	0.34	1134059180	127711	42.17	8990	8990	8770	11490	6190	8840	8879.89	5.97	1873	9233	9036	8823	8626	8413	8930	8520	401	2650	500	5480	10	1	80139933	7108	-295.67	4.22	12	0.16	-30.00	2101.00	17700	20240408	-49.89	2841	20231024	212.21	17700	-49.89	20240408	3750	136.53	20240116	17700	-49.89	20240408	2940	201.70	20231024	0.02	N	115450	500	400 억	4781457	N	N	16	N	00	N
71	20240911	110718	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	60	2	0.68	975196450	109806	36.26	8990	8990	8770	11490	6190	8840	8881.09	5.97	1962	9233	9036	8823	8626	8413	8930	8520	401	2650	500	5480	10	1	80139933	7132	-296.67	4.24	12	0.14	-30.00	2101.00	17700	20240408	-49.72	2841	20231024	213.27	17700	-49.72	20240408	3750	137.33	20240116	17700	-49.72	20240408	2940	202.72	20231024	0.02	N	115450	500	400 억	4781457	N	N	16	N	00	N
72	20240911	100715	57	100.00	KOSDAQ	유통	N	N	N	N	N	8870	30	2	0.34	713067530	80326	26.52	8990	8990	8770	11490	6190	8840	8877.17	5.97	-2112	9233	9036	8823	8626	8413	8930	8520	401	2650	500	5480	10	1	80139933	7108	-295.67	4.22	12	0.10	-30.00	2101.00	17700	20240408	-49.89	2841	20231024	212.21	17700	-49.89	20240408	3750	136.53	20240116	17700	-49.89	20240408	2940	201.70	20231024	0.02	N	115450	500	400 억	4781457	N	N	16	N	00	N
73	20240911	090730	57	100.00	KOSDAQ	유통	N	N	N	N	N	8830	-10	5	-0.11	261669190	29384	9.70	8990	8990	8770	11490	6190	8840	8905.16	5.97	-184	9233	9036	8823	8626	8413	8930	8520	401	2650	500	5480	10	1	80139933	7076	-294.33	4.20	12	0.04	-30.00	2101.00	17700	20240408	-50.11	2841	20231024	210.81	17700	-50.11	20240408	3750	135.47	20240116	17700	-50.11	20240408	2940	200.34	20231024	0.02	N	115450	500	400 억	4781457	N	N	16	N	00	N
74	20240910	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	8840	-40	5	-0.45	2613937530	297937	93.89	9010	9020	8610	11540	6220	8880	8773.37	5.98	-14908	9200	9040	8790	8630	8380	9120	8710	401	2660	500	5500	10	1	80139933	7084	-294.67	4.21	12	0.37	-30.00	2101.00	17700	20240408	-50.06	2841	20231024	211.16	17700	-50.06	20240408	3750	135.73	20240116	17700	-50.06	20240408	2940	200.68	20231024	0.03	N	115450	500	400 억	4796230	N	N	16	N	00	N
75	20240910	150725	57	100.00	KOSDAQ	유통	N	N	N	N	N	8790	-90	5	-1.01	2445180110	278754	87.84	9010	9020	8610	11540	6220	8880	8771.82	5.98	-16933	9200	9040	8790	8630	8380	9120	8710	401	2660	500	5500	10	1	80139933	7044	-293.00	4.18	12	0.35	-30.00	2101.00	17700	20240408	-50.34	2841	20231024	209.40	17700	-50.34	20240408	3750	134.40	20240116	17700	-50.34	20240408	2940	198.98	20231024	0.03	N	115450	500	400 억	4796230	N	N	10	N	00	N
76	20240910	140721	57	100.00	KOSDAQ	유통	N	N	N	N	N	8680	-200	5	-2.25	2066486400	235376	74.17	9010	9020	8610	11540	6220	8880	8779.51	5.98	-27919	9200	9040	8790	8630	8380	9120	8710	401	2660	500	5500	10	1	80139933	6956	-289.33	4.13	12	0.29	-30.00	2101.00	17700	20240408	-50.96	2841	20231024	205.53	17700	-50.96	20240408	3750	131.47	20240116	17700	-50.96	20240408	2940	195.24	20231024	0.03	N	115450	500	400 억	4796230	N	N	10	N	00	N
77	20240910	130718	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	-210	5	-2.36	1652044280	187438	59.07	9010	9020	8630	11540	6220	8880	8813.82	5.98	-52591	9200	9040	8790	8630	8380	9120	8710	401	2660	500	5500	10	1	80139933	6948	-289.00	4.13	12	0.23	-30.00	2101.00	17700	20240408	-51.02	2841	20231024	205.17	17700	-51.02	20240408	3750	131.20	20240116	17700	-51.02	20240408	2940	194.90	20231024	0.03	N	115450	500	400 억	4796230	N	N	10	N	00	N
78	20240910	120718	57	100.00	KOSDAQ	유통	N	N	N	N	N	8730	-150	5	-1.69	1400576480	158491	49.95	9010	9020	8710	11540	6220	8880	8836.95	5.98	-39248	9200	9040	8790	8630	8380	9120	8710	401	2660	500	5500	10	1	80139933	6996	-291.00	4.16	12	0.20	-30.00	2101.00	17700	20240408	-50.68	2841	20231024	207.29	17700	-50.68	20240408	3750	132.80	20240116	17700	-50.68	20240408	2940	196.94	20231024	0.03	N	115450	500	400 억	4796230	N	N	10	N	00	N
79	20240910	110718	57	100.00	KOSDAQ	유통	N	N	N	N	N	8730	-150	5	-1.69	1236065340	139651	44.01	9010	9020	8720	11540	6220	8880	8851.10	5.98	-36969	9200	9040	8790	8630	8380	9120	8710	401	2660	500	5500	10	1	80139933	6996	-291.00	4.16	12	0.17	-30.00	2101.00	17700	20240408	-50.68	2841	20231024	207.29	17700	-50.68	20240408	3750	132.80	20240116	17700	-50.68	20240408	2940	196.94	20231024	0.03	N	115450	500	400 억	4796230	N	N	10	N	00	N
80	20240910	100722	57	100.00	KOSDAQ	유통	N	N	N	N	N	8810	-70	5	-0.79	912320320	102771	32.39	9010	9020	8790	11540	6220	8880	8877.22	5.98	-24566	9200	9040	8790	8630	8380	9120	8710	401	2660	500	5500	10	1	80139933	7060	-293.67	4.19	12	0.13	-30.00	2101.00	17700	20240408	-50.23	2841	20231024	210.10	17700	-50.23	20240408	3750	134.93	20240116	17700	-50.23	20240408	2940	199.66	20231024	0.03	N	115450	500	400 억	4796230	N	N	10	N	00	N
81	20240910	090719	57	100.00	KOSDAQ	유통	N	N	N	N	N	8980	100	2	1.13	268078920	29993	9.45	9010	9020	8860	11540	6220	8880	8938.05	5.98	-3909	9200	9040	8790	8630	8380	9120	8710	401	2660	500	5500	10	1	80139933	7197	-299.33	4.27	12	0.04	-30.00	2101.00	17700	20240408	-49.27	2841	20231024	216.09	17700	-49.27	20240408	3750	139.47	20240116	17700	-49.27	20240408	2940	205.44	20231024	0.03	N	115450	500	400 억	4796230	N	N	10	N	00	N
82	20240909	160704	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	190	2	2.19	2739727620	310077	95.04	8540	8950	8540	11290	6090	8690	8835.61	5.96	21956	9096	8892	8696	8492	8296	8795	8395	401	2600	500	5380	10	1	80139933	7116	-296.00	4.23	12	0.39	-30.00	2101.00	17700	20240408	-49.83	2841	20231024	212.57	17700	-49.83	20240408	3750	136.80	20240116	17700	-49.83	20240408	2940	202.04	20231024	0.03	N	115450	500	400 억	4774394	N	N	10	N	00	N
83	20240909	150712	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	210	2	2.42	2587082830	292903	89.78	8540	8950	8540	11290	6090	8690	8832.56	5.96	18101	9096	8892	8696	8492	8296	8795	8395	401	2600	500	5380	10	1	80139933	7132	-296.67	4.24	12	0.37	-30.00	2101.00	17700	20240408	-49.72	2841	20231024	213.27	17700	-49.72	20240408	3750	137.33	20240116	17700	-49.72	20240408	2940	202.72	20231024	0.03	N	115450	500	400 억	4774394	N	N	121	N	00	N
84	20240909	140715	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	200	2	2.30	2311244600	261901	80.27	8540	8950	8540	11290	6090	8690	8824.88	5.96	22405	9096	8892	8696	8492	8296	8795	8395	401	2600	500	5380	10	1	80139933	7124	-296.33	4.23	12	0.33	-30.00	2101.00	17700	20240408	-49.77	2841	20231024	212.92	17700	-49.77	20240408	3750	137.07	20240116	17700	-49.77	20240408	2940	202.38	20231024	0.03	N	115450	500	400 억	4774394	N	N	121	N	00	N
85	20240909	130710	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	170	2	1.96	2117650280	240125	73.60	8540	8950	8540	11290	6090	8690	8818.95	5.96	23030	9096	8892	8696	8492	8296	8795	8395	401	2600	500	5380	10	1	80139933	7100	-295.33	4.22	12	0.30	-30.00	2101.00	17700	20240408	-49.94	2841	20231024	211.86	17700	-49.94	20240408	3750	136.27	20240116	17700	-49.94	20240408	2940	201.36	20231024	0.03	N	115450	500	400 억	4774394	N	N	121	N	00	N
86	20240909	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	8920	230	2	2.65	1884212880	213827	65.54	8540	8950	8540	11290	6090	8690	8811.86	5.96	23567	9096	8892	8696	8492	8296	8795	8395	401	2600	500	5380	10	1	80139933	7148	-297.33	4.25	12	0.27	-30.00	2101.00	17700	20240408	-49.60	2841	20231024	213.97	17700	-49.60	20240408	3750	137.87	20240116	17700	-49.60	20240408	2940	203.40	20231024	0.03	N	115450	500	400 억	4774394	N	N	121	N	00	N
87	20240909	110708	57	100.00	KOSDAQ	유통	N	N	N	N	N	8870	180	2	2.07	1444325850	164398	50.39	8540	8930	8540	11290	6090	8690	8785.54	5.96	16368	9096	8892	8696	8492	8296	8795	8395	401	2600	500	5380	10	1	80139933	7108	-295.67	4.22	12	0.21	-30.00	2101.00	17700	20240408	-49.89	2841	20231024	212.21	17700	-49.89	20240408	3750	136.53	20240116	17700	-49.89	20240408	2940	201.70	20231024	0.03	N	115450	500	400 억	4774394	N	N	121	N	00	N
88	20240909	100712	57	100.00	KOSDAQ	유통	N	N	N	N	N	8820	130	2	1.50	1035580150	118194	36.23	8540	8880	8540	11290	6090	8690	8761.70	5.96	11707	9096	8892	8696	8492	8296	8795	8395	401	2600	500	5380	10	1	80139933	7068	-294.00	4.20	12	0.15	-30.00	2101.00	17700	20240408	-50.17	2841	20231024	210.45	17700	-50.17	20240408	3750	135.20	20240116	17700	-50.17	20240408	2940	200.00	20231024	0.03	N	115450	500	400 억	4774394	N	N	121	N	00	N
89	20240909	090707	57	100.00	KOSDAQ	유통	N	N	N	N	N	8750	60	2	0.69	206894120	23820	7.30	8540	8760	8540	11290	6090	8690	8685.73	5.96	2578	9096	8892	8696	8492	8296	8795	8395	401	2600	500	5380	10	1	80139933	7012	-291.67	4.16	12	0.03	-30.00	2101.00	17700	20240408	-50.56	2841	20231024	207.99	17700	-50.56	20240408	3750	133.33	20240116	17700	-50.56	20240408	2940	197.62	20231024	0.03	N	115450	500	400 억	4774394	N	N	121	N	00	N
90	20240906	160657	57	100.00	KOSDAQ	유통	N	N	N	N	N	8690	-210	5	-2.36	2789692290	323944	63.33	8900	8900	8500	11570	6230	8900	8611.63	5.99	-28506	9426	9162	8736	8472	8046	8950	8260	401	2670	500	5510	10	1	80139933	6964	-289.67	4.14	12	0.40	-30.00	2101.00	17700	20240408	-50.90	2841	20231024	205.88	17700	-50.90	20240408	3750	131.73	20240116	17700	-50.90	20240408	2940	195.58	20231024	0.03	N	115450	500	400 억	4802736	N	N	121	N	00	N
91	20240906	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	8620	-280	5	-3.15	2546076610	295750	57.82	8900	8900	8500	11570	6230	8900	8608.88	5.99	-30194	9426	9162	8736	8472	8046	8950	8260	401	2670	500	5510	10	1	80139933	6908	-287.33	4.10	12	0.37	-30.00	2101.00	17700	20240408	-51.30	2841	20231024	203.41	17700	-51.30	20240408	3750	129.87	20240116	17700	-51.30	20240408	2940	193.20	20231024	0.03	N	115450	500	400 억	4802736	N	N	83	N	00	N
92	20240906	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	-270	5	-3.03	2351636160	273196	53.41	8900	8900	8500	11570	6230	8900	8607.87	5.99	-31739	9426	9162	8736	8472	8046	8950	8260	401	2670	500	5510	10	1	80139933	6916	-287.67	4.11	12	0.34	-30.00	2101.00	17700	20240408	-51.24	2841	20231024	203.77	17700	-51.24	20240408	3750	130.13	20240116	17700	-51.24	20240408	2940	193.54	20231024	0.03	N	115450	500	400 억	4802736	N	N	83	N	00	N
93	20240906	130708	57	100.00	KOSDAQ	유통	N	N	N	N	N	8640	-260	5	-2.92	2172610510	252485	49.36	8900	8900	8500	11570	6230	8900	8604.91	5.99	-32526	9426	9162	8736	8472	8046	8950	8260	401	2670	500	5510	10	1	80139933	6924	-288.00	4.11	12	0.32	-30.00	2101.00	17700	20240408	-51.19	2841	20231024	204.12	17700	-51.19	20240408	3750	130.40	20240116	17700	-51.19	20240408	2940	193.88	20231024	0.03	N	115450	500	400 억	4802736	N	N	83	N	00	N
94	20240906	120710	57	100.00	KOSDAQ	유통	N	N	N	N	N	8660	-240	5	-2.70	2020321690	234825	45.91	8900	8900	8500	11570	6230	8900	8603.52	5.99	-30656	9426	9162	8736	8472	8046	8950	8260	401	2670	500	5510	10	1	80139933	6940	-288.67	4.12	12	0.29	-30.00	2101.00	17700	20240408	-51.07	2841	20231024	204.82	17700	-51.07	20240408	3750	130.93	20240116	17700	-51.07	20240408	2940	194.56	20231024	0.03	N	115450	500	400 억	4802736	N	N	83	N	00	N
95	20240906	110712	57	100.00	KOSDAQ	유통	N	N	N	N	N	8560	-340	5	-3.82	1703268060	197903	38.69	8900	8900	8500	11570	6230	8900	8606.58	5.99	-21231	9426	9162	8736	8472	8046	8950	8260	401	2670	500	5510	10	1	80139933	6860	-285.33	4.07	12	0.25	-30.00	2101.00	17700	20240408	-51.64	2841	20231024	201.30	17700	-51.64	20240408	3750	128.27	20240116	17700	-51.64	20240408	2940	191.16	20231024	0.03	N	115450	500	400 억	4802736	N	N	83	N	00	N
96	20240906	100706	57	100.00	KOSDAQ	유통	N	N	N	N	N	8560	-340	5	-3.82	1115590910	128966	25.21	8900	8900	8550	11570	6230	8900	8650.27	5.99	-16046	9426	9162	8736	8472	8046	8950	8260	401	2670	500	5510	10	1	80139933	6860	-285.33	4.07	12	0.16	-30.00	2101.00	17700	20240408	-51.64	2841	20231024	201.30	17700	-51.64	20240408	3750	128.27	20240116	17700	-51.64	20240408	2940	191.16	20231024	0.03	N	115450	500	400 억	4802736	N	N	83	N	00	N
97	20240906	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	8810	-90	5	-1.01	72728090	8203	1.60	8900	8900	8790	11570	6230	8900	8866.04	5.99	-3682	9426	9162	8736	8472	8046	8950	8260	401	2670	500	5510	10	1	80139933	7060	-293.67	4.19	12	0.01	-30.00	2101.00	17700	20240408	-50.23	2841	20231024	210.10	17700	-50.23	20240408	3750	134.93	20240116	17700	-50.23	20240408	2940	199.66	20231024	0.03	N	115450	500	400 억	4802736	N	N	83	N	00	N
98	20240905	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	-30	5	-0.34	4476013830	508590	143.63	8950	9000	8310	11600	6260	8930	8800.73	5.98	13537	9336	9132	8926	8722	8516	9235	8825	401	2670	500	5530	10	1	80139933	7132	-296.67	4.24	12	0.63	-30.00	2101.00	17700	20240408	-49.72	2841	20231024	213.27	17700	-49.72	20240408	3750	137.33	20240116	17700	-49.72	20240408	2940	202.72	20231024	0.03	N	115450	500	400 억	4789199	N	N	83	N	00	N
99	20240905	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	8810	-120	5	-1.34	3800115740	431161	121.76	8950	9000	8700	11600	6260	8930	8813.68	5.98	-9235	9336	9132	8926	8722	8516	9235	8825	401	2670	500	5530	10	1	80139933	7060	-293.67	4.19	12	0.54	-30.00	2101.00	17700	20240408	-50.23	2841	20231024	210.10	17700	-50.23	20240408	3750	134.93	20240116	17700	-50.23	20240408	2940	199.66	20231024	0.03	N	115450	500	400 억	4789199	N	N	475	N	00	N
100	20240905	140706	57	100.00	KOSDAQ	유통	N	N	N	N	N	8740	-190	5	-2.13	3213518750	364167	102.85	8950	9000	8700	11600	6260	8930	8824.30	5.98	-5294	9336	9132	8926	8722	8516	9235	8825	401	2670	500	5530	10	1	80139933	7004	-291.33	4.16	12	0.45	-30.00	2101.00	17700	20240408	-50.62	2841	20231024	207.64	17700	-50.62	20240408	3750	133.07	20240116	17700	-50.62	20240408	2940	197.28	20231024	0.03	N	115450	500	400 억	4789199	N	N	475	N	00	N
101	20240905	130707	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	-170	5	-1.90	2428449600	274714	77.58	8950	9000	8700	11600	6260	8930	8839.92	5.98	415	9336	9132	8926	8722	8516	9235	8825	401	2670	500	5530	10	1	80139933	7020	-292.00	4.17	12	0.34	-30.00	2101.00	17700	20240408	-50.51	2841	20231024	208.34	17700	-50.51	20240408	3750	133.60	20240116	17700	-50.51	20240408	2940	197.96	20231024	0.03	N	115450	500	400 억	4789199	N	N	475	N	00	N
102	20240905	120704	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-50	5	-0.56	1496427650	168463	47.58	8950	9000	8800	11600	6260	8930	8882.83	5.98	-9337	9336	9132	8926	8722	8516	9235	8825	401	2670	500	5530	10	1	80139933	7116	-296.00	4.23	12	0.21	-30.00	2101.00	17700	20240408	-49.83	2841	20231024	212.57	17700	-49.83	20240408	3750	136.80	20240116	17700	-49.83	20240408	2940	202.04	20231024	0.03	N	115450	500	400 억	4789199	N	N	475	N	00	N
103	20240905	110701	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-50	5	-0.56	1083600650	121710	34.37	8950	9000	8850	11600	6260	8930	8903.14	5.98	-6217	9336	9132	8926	8722	8516	9235	8825	401	2670	500	5530	10	1	80139933	7116	-296.00	4.23	12	0.15	-30.00	2101.00	17700	20240408	-49.83	2841	20231024	212.57	17700	-49.83	20240408	3750	136.80	20240116	17700	-49.83	20240408	2940	202.04	20231024	0.03	N	115450	500	400 억	4789199	N	N	475	N	00	N
104	20240905	100702	57	100.00	KOSDAQ	유통	N	N	N	N	N	8920	-10	5	-0.11	829382340	93091	26.29	8950	9000	8850	11600	6260	8930	8909.37	5.98	-2849	9336	9132	8926	8722	8516	9235	8825	401	2670	500	5530	10	1	80139933	7148	-297.33	4.25	12	0.12	-30.00	2101.00	17700	20240408	-49.60	2841	20231024	213.97	17700	-49.60	20240408	3750	137.87	20240116	17700	-49.60	20240408	2940	203.40	20231024	0.03	N	115450	500	400 억	4789199	N	N	475	N	00	N
105	20240905	090709	57	100.00	KOSDAQ	유통	N	N	N	N	N	8960	30	2	0.34	155638810	17396	4.91	8950	9000	8930	11600	6260	8930	8946.82	5.98	2068	9336	9132	8926	8722	8516	9235	8825	401	2670	500	5530	10	1	80139933	7181	-298.67	4.26	12	0.02	-30.00	2101.00	17700	20240408	-49.38	2841	20231024	215.38	17700	-49.38	20240408	3750	138.93	20240116	17700	-49.38	20240408	2940	204.76	20231024	0.03	N	115450	500	400 억	4789199	N	N	475	N	00	N
106	20240904	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	8930	-180	5	-1.98	3105122920	347014	92.15	8870	9130	8720	11840	6380	9110	8948.10	5.96	11863	9570	9340	9170	8940	8770	9255	8855	401	2730	500	5640	10	1	80139933	7156	-297.67	4.25	12	0.43	-30.00	2101.00	17700	20240408	-49.55	2841	20231024	214.33	17700	-49.55	20240408	3750	138.13	20240116	17700	-49.55	20240408	2940	203.74	20231024	0.03	N	115450	500	400 억	4777336	N	N	475	N	00	N
107	20240904	150656	57	100.00	KOSDAQ	유통	N	N	N	N	N	8930	-180	5	-1.98	3008048890	336136	89.26	8870	9130	8720	11840	6380	9110	8948.89	5.96	13671	9570	9340	9170	8940	8770	9255	8855	401	2730	500	5640	10	1	80139933	7156	-297.67	4.25	12	0.42	-30.00	2101.00	17700	20240408	-49.55	2841	20231024	214.33	17700	-49.55	20240408	3750	138.13	20240116	17700	-49.55	20240408	2940	203.74	20231024	0.03	N	115450	500	400 억	4777336	N	N	338	N	00	N
108	20240904	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	-250	5	-2.74	2593137520	289540	76.89	8870	9130	8720	11840	6380	9110	8956.04	5.96	5994	9570	9340	9170	8940	8770	9255	8855	401	2730	500	5640	10	1	80139933	7100	-295.33	4.22	12	0.36	-30.00	2101.00	17700	20240408	-49.94	2841	20231024	211.86	17700	-49.94	20240408	3750	136.27	20240116	17700	-49.94	20240408	2940	201.36	20231024	0.03	N	115450	500	400 억	4777336	N	N	338	N	00	N
109	20240904	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	9000	-110	5	-1.21	1988474490	221586	58.84	8870	9130	8720	11840	6380	9110	8973.81	5.96	11383	9570	9340	9170	8940	8770	9255	8855	401	2730	500	5640	10	1	80139933	7213	-300.00	4.28	12	0.28	-30.00	2101.00	17700	20240408	-49.15	2841	20231024	216.79	17700	-49.15	20240408	3750	140.00	20240116	17700	-49.15	20240408	2940	206.12	20231024	0.03	N	115450	500	400 억	4777336	N	N	338	N	00	N
110	20240904	120655	57	100.00	KOSDAQ	유통	N	N	N	N	N	9020	-90	5	-0.99	1679510610	187199	49.71	8870	9130	8720	11840	6380	9110	8971.77	5.96	13451	9570	9340	9170	8940	8770	9255	8855	401	2730	500	5640	10	1	80139933	7229	-300.67	4.29	12	0.23	-30.00	2101.00	17700	20240408	-49.04	2841	20231024	217.49	17700	-49.04	20240408	3750	140.53	20240116	17700	-49.04	20240408	2940	206.80	20231024	0.03	N	115450	500	400 억	4777336	N	N	338	N	00	N
111	20240904	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	8990	-120	5	-1.32	1620283850	180627	47.97	8870	9130	8720	11840	6380	9110	8970.30	5.96	13715	9570	9340	9170	8940	8770	9255	8855	401	2730	500	5640	10	1	80139933	7205	-299.67	4.28	12	0.23	-30.00	2101.00	17700	20240408	-49.21	2841	20231024	216.44	17700	-49.21	20240408	3750	139.73	20240116	17700	-49.21	20240408	2940	205.78	20231024	0.03	N	115450	500	400 억	4777336	N	N	338	N	00	N
112	20240904	100656	57	100.00	KOSDAQ	유통	N	N	N	N	N	9000	-110	5	-1.21	1450811700	161780	42.96	8870	9130	8720	11840	6380	9110	8967.77	5.96	12245	9570	9340	9170	8940	8770	9255	8855	401	2730	500	5640	10	1	80139933	7213	-300.00	4.28	12	0.20	-30.00	2101.00	17700	20240408	-49.15	2841	20231024	216.79	17700	-49.15	20240408	3750	140.00	20240116	17700	-49.15	20240408	2940	206.12	20231024	0.03	N	115450	500	400 억	4777336	N	N	338	N	00	N
113	20240904	090657	57	100.00	KOSDAQ	유통	N	N	N	N	N	8970	-140	5	-1.54	489146720	55095	14.63	8870	8970	8720	11840	6380	9110	8878.09	5.96	13354	9570	9340	9170	8940	8770	9255	8855	401	2730	500	5640	10	1	80139933	7189	-299.00	4.27	12	0.07	-30.00	2101.00	17700	20240408	-49.32	2841	20231024	215.73	17700	-49.32	20240408	3750	139.20	20240116	17700	-49.32	20240408	2940	205.10	20231024	0.03	N	115450	500	400 억	4777336	N	N	338	N	00	N
114	20240903	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	9110	-250	5	-2.67	3402038660	371695	85.48	9360	9400	9000	12160	6560	9360	9152.94	6.04	-66788	9546	9452	9356	9262	9166	9405	9215	401	2800	500	5800	10	1	80139933	7301	-303.67	4.34	12	0.46	-30.00	2101.00	17700	20240408	-48.53	2841	20231024	220.66	17700	-48.53	20240408	3750	142.93	20240116	17700	-48.53	20240408	2940	209.86	20231024	0.03	N	115450	500	400 억	4844069	N	N	338	N	00	N
115	20240903	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	9070	-290	5	-3.10	3280707090	358347	82.41	9360	9400	9000	12160	6560	9360	9155.11	6.04	-65529	9546	9452	9356	9262	9166	9405	9215	401	2800	500	5800	10	1	80139933	7269	-302.33	4.32	12	0.45	-30.00	2101.00	17700	20240408	-48.76	2841	20231024	219.25	17700	-48.76	20240408	3750	141.87	20240116	17700	-48.76	20240408	2940	208.50	20231024	0.03	N	115450	500	400 억	4844069	N	N	358	N	00	N
116	20240903	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	9090	-270	5	-2.88	2503521470	272556	62.68	9360	9400	9080	12160	6560	9360	9185.35	6.04	-35386	9546	9452	9356	9262	9166	9405	9215	401	2800	500	5800	10	1	80139933	7285	-303.00	4.33	12	0.34	-30.00	2101.00	17700	20240408	-48.64	2841	20231024	219.96	17700	-48.64	20240408	3750	142.40	20240116	17700	-48.64	20240408	2940	209.18	20231024	0.03	N	115450	500	400 억	4844069	N	N	358	N	00	N
117	20240903	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	-190	5	-2.03	2014432600	218891	50.34	9360	9400	9090	12160	6560	9360	9202.90	6.04	-34794	9546	9452	9356	9262	9166	9405	9215	401	2800	500	5800	10	1	80139933	7349	-305.67	4.36	12	0.27	-30.00	2101.00	17700	20240408	-48.19	2841	20231024	222.77	17700	-48.19	20240408	3750	144.53	20240116	17700	-48.19	20240408	2940	211.90	20231024	0.03	N	115450	500	400 억	4844069	N	N	358	N	00	N
118	20240903	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	9110	-250	5	-2.67	1803188460	195747	45.02	9360	9400	9090	12160	6560	9360	9211.83	6.04	-31167	9546	9452	9356	9262	9166	9405	9215	401	2800	500	5800	10	1	80139933	7301	-303.67	4.34	12	0.24	-30.00	2101.00	17700	20240408	-48.53	2841	20231024	220.66	17700	-48.53	20240408	3750	142.93	20240116	17700	-48.53	20240408	2940	209.86	20231024	0.03	N	115450	500	400 억	4844069	N	N	358	N	00	N
119	20240903	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	9160	-200	5	-2.14	1536403610	166506	38.29	9360	9400	9110	12160	6560	9360	9227.32	6.04	-24754	9546	9452	9356	9262	9166	9405	9215	401	2800	500	5800	10	1	80139933	7341	-305.33	4.36	12	0.21	-30.00	2101.00	17700	20240408	-48.25	2841	20231024	222.42	17700	-48.25	20240408	3750	144.27	20240116	17700	-48.25	20240408	2940	211.56	20231024	0.03	N	115450	500	400 억	4844069	N	N	358	N	00	N
120	20240903	100644	57	100.00	KOSDAQ	유통	N	N	N	N	N	9190	-170	5	-1.82	1077595740	116328	26.75	9360	9400	9160	12160	6560	9360	9263.43	6.04	-13422	9546	9452	9356	9262	9166	9405	9215	401	2800	500	5800	10	1	80139933	7365	-306.33	4.37	12	0.15	-30.00	2101.00	17700	20240408	-48.08	2841	20231024	223.48	17700	-48.08	20240408	3750	145.07	20240116	17700	-48.08	20240408	2940	212.59	20231024	0.03	N	115450	500	400 억	4844069	N	N	358	N	00	N
121	20240903	090644	57	100.00	KOSDAQ	유통	N	N	N	N	N	9310	-50	5	-0.53	224072580	24033	5.53	9360	9380	9300	12160	6560	9360	9323.54	6.04	-1242	9546	9452	9356	9262	9166	9405	9215	401	2800	500	5800	10	1	80139933	7461	-310.33	4.43	12	0.03	-30.00	2101.00	17700	20240408	-47.40	2841	20231024	227.70	17700	-47.40	20240408	3750	148.27	20240116	17700	-47.40	20240408	2940	216.67	20231024	0.03	N	115450	500	400 억	4844069	N	N	358	N	00	N
122	20240902	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	9360	40	2	0.43	4024169890	430798	41.14	9430	9450	9260	12110	6530	9320	9341.18	6.03	13880	9713	9516	9123	8926	8533	9615	9025	401	2790	500	5770	10	1	80139933	7501	-312.00	4.46	12	0.54	-30.00	2101.00	17700	20240408	-47.12	2841	20231024	229.46	17700	-47.12	20240408	3750	149.60	20240116	17700	-47.12	20240408	2940	218.37	20231024	0.03	N	115450	500	400 억	4830552	N	N	358	N	00	N
123	20240902	150648	57	100.00	KOSDAQ	유통	N	N	N	N	N	9350	30	2	0.32	3895613390	417062	39.83	9430	9450	9260	12110	6530	9320	9340.61	6.03	12671	9713	9516	9123	8926	8533	9615	9025	401	2790	500	5770	10	1	80139933	7493	-311.67	4.45	12	0.52	-30.00	2101.00	17700	20240408	-47.18	2841	20231024	229.11	17700	-47.18	20240408	3750	149.33	20240116	17700	-47.18	20240408	2940	218.03	20231024	0.03	N	115450	500	400 억	4830552	N	N	608	N	00	N
124	20240902	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	9370	50	2	0.54	3649889120	390775	37.32	9430	9450	9260	12110	6530	9320	9340.13	6.03	9951	9713	9516	9123	8926	8533	9615	9025	401	2790	500	5770	10	1	80139933	7509	-312.33	4.46	12	0.49	-30.00	2101.00	17700	20240408	-47.06	2841	20231024	229.81	17700	-47.06	20240408	3750	149.87	20240116	17700	-47.06	20240408	2940	218.71	20231024	0.03	N	115450	500	400 억	4830552	N	N	608	N	00	N
125	20240902	130642	57	100.00	KOSDAQ	유통	N	N	N	N	N	9320	0	3	0.00	3303427000	353701	33.78	9430	9450	9260	12110	6530	9320	9339.60	6.03	7857	9713	9516	9123	8926	8533	9615	9025	401	2790	500	5770	10	1	80139933	7469	-310.67	4.44	12	0.44	-30.00	2101.00	17700	20240408	-47.34	2841	20231024	228.05	17700	-47.34	20240408	3750	148.53	20240116	17700	-47.34	20240408	2940	217.01	20231024	0.03	N	115450	500	400 억	4830552	N	N	608	N	00	N
126	20240902	120647	57	100.00	KOSDAQ	유통	N	N	N	N	N	9310	-10	5	-0.11	2856603480	305967	29.22	9430	9450	9260	12110	6530	9320	9336.31	6.03	7205	9713	9516	9123	8926	8533	9615	9025	401	2790	500	5770	10	1	80139933	7461	-310.33	4.43	12	0.38	-30.00	2101.00	17700	20240408	-47.40	2841	20231024	227.70	17700	-47.40	20240408	3750	148.27	20240116	17700	-47.40	20240408	2940	216.67	20231024	0.03	N	115450	500	400 억	4830552	N	N	608	N	00	N
127	20240902	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	9310	-10	5	-0.11	2637242160	282390	26.97	9430	9450	9260	12110	6530	9320	9339.01	6.03	8040	9713	9516	9123	8926	8533	9615	9025	401	2790	500	5770	10	1	80139933	7461	-310.33	4.43	12	0.35	-30.00	2101.00	17700	20240408	-47.40	2841	20231024	227.70	17700	-47.40	20240408	3750	148.27	20240116	17700	-47.40	20240408	2940	216.67	20231024	0.03	N	115450	500	400 억	4830552	N	N	608	N	00	N
128	20240902	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	9370	50	2	0.54	1798547510	192344	18.37	9430	9450	9260	12110	6530	9320	9350.68	6.03	-11346	9713	9516	9123	8926	8533	9615	9025	401	2790	500	5770	10	1	80139933	7509	-312.33	4.46	12	0.24	-30.00	2101.00	17700	20240408	-47.06	2841	20231024	229.81	17700	-47.06	20240408	3750	149.87	20240116	17700	-47.06	20240408	2940	218.71	20231024	0.03	N	115450	500	400 억	4830552	N	N	608	N	00	N
129	20240902	090635	57	100.00	KOSDAQ	유통	N	N	N	N	N	9340	20	2	0.21	558342070	59770	5.71	9430	9450	9260	12110	6530	9320	9341.51	6.03	-10556	9713	9516	9123	8926	8533	9615	9025	401	2790	500	5770	10	1	80139933	7485	-311.33	4.45	12	0.07	-30.00	2101.00	17700	20240408	-47.23	2841	20231024	228.76	17700	-47.23	20240408	3750	149.07	20240116	17700	-47.23	20240408	2940	217.69	20231024	0.03	N	115450	500	400 억	4830552	N	N	608	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History