KissMeData/099220/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160730	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1290	-19	5	-1.45	749042002	583762	150.03	1260	1315	1250	1701	917	1309	1283.10	0.81	74981	1383	1345	1324	1286	1265	1335	1276	281	392	500	940	1	1	56171811	725	92.14	0.71	12	1.04	14.00	1819.00	2465	20230309	-47.67	1250	20230927	3.20	2465	-47.67	20230309	1250	3.20	20230927	2465	-47.67	20230309	1250	3.20	20230927	5.14	N	099220	500	280 억	456039	N	N	0	N	N
3	20230927	150737	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1305	-4	5	-0.31	689184417	537547	138.16	1260	1315	1250	1701	917	1309	1282.09	0.81	68188	1383	1345	1324	1286	1265	1335	1276	281	392	500	940	1	1	56171811	733	93.21	0.72	12	0.96	14.00	1819.00	2465	20230309	-47.06	1250	20230927	4.40	2465	-47.06	20230309	1250	4.40	20230927	2465	-47.06	20230309	1250	4.40	20230927	5.14	N	099220	500	280 억	456039	N	N	0	N	N
4	20230927	140736	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1289	-20	5	-1.53	605832984	473203	121.62	1260	1315	1250	1701	917	1309	1280.28	0.81	61104	1383	1345	1324	1286	1265	1335	1276	281	392	500	940	1	1	56171811	724	92.07	0.71	12	0.84	14.00	1819.00	2465	20230309	-47.71	1250	20230927	3.12	2465	-47.71	20230309	1250	3.12	20230927	2465	-47.71	20230309	1250	3.12	20230927	5.14	N	099220	500	280 억	456039	N	N	0	N	N
5	20230927	130728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1301	-8	5	-0.61	543339517	425009	109.23	1260	1315	1250	1701	917	1309	1278.42	0.81	57806	1383	1345	1324	1286	1265	1335	1276	281	392	500	940	1	1	56171811	731	92.93	0.72	12	0.76	14.00	1819.00	2465	20230309	-47.22	1250	20230927	4.08	2465	-47.22	20230309	1250	4.08	20230927	2465	-47.22	20230309	1250	4.08	20230927	5.14	N	099220	500	280 억	456039	N	N	0	N	N
6	20230927	120726	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1290	-19	5	-1.45	480494832	376473	96.76	1260	1315	1250	1701	917	1309	1276.31	0.81	52897	1383	1345	1324	1286	1265	1335	1276	281	392	500	940	1	1	56171811	725	92.14	0.71	12	0.67	14.00	1819.00	2465	20230309	-47.67	1250	20230927	3.20	2465	-47.67	20230309	1250	3.20	20230927	2465	-47.67	20230309	1250	3.20	20230927	5.14	N	099220	500	280 억	456039	N	N	0	N	N
7	20230927	110734	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1303	-6	5	-0.46	431764497	338692	87.05	1260	1315	1250	1701	917	1309	1274.80	0.81	56210	1383	1345	1324	1286	1265	1335	1276	281	392	500	940	1	1	56171811	732	93.07	0.72	12	0.60	14.00	1819.00	2465	20230309	-47.14	1250	20230927	4.24	2465	-47.14	20230309	1250	4.24	20230927	2465	-47.14	20230309	1250	4.24	20230927	5.14	N	099220	500	280 억	456039	N	N	0	N	N
8	20230927	100729	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1297	-12	5	-0.92	351323044	276728	71.12	1260	1315	1250	1701	917	1309	1269.56	0.81	54204	1383	1345	1324	1286	1265	1335	1276	281	392	500	940	1	1	56171811	729	92.64	0.71	12	0.49	14.00	1819.00	2465	20230309	-47.38	1250	20230927	3.76	2465	-47.38	20230309	1250	3.76	20230927	2465	-47.38	20230309	1250	3.76	20230927	5.14	N	099220	500	280 억	456039	N	N	0	N	N
9	20230927	090741	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1273	-36	5	-2.75	239940932	190484	48.96	1260	1287	1250	1701	917	1309	1259.64	0.81	41309	1383	1345	1324	1286	1265	1335	1276	281	392	500	940	1	1	56171811	715	90.93	0.70	12	0.34	14.00	1819.00	2465	20230309	-48.36	1250	20230927	1.84	2465	-48.36	20230309	1250	1.84	20230927	2465	-48.36	20230309	1250	1.84	20230927	5.14	N	099220	500	280 억	456039	N	N	0	N	N
10	20230926	160728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1309	-16	5	-1.21	490691275	370319	60.77	1323	1362	1303	1722	928	1325	1325.06	0.78	18007	1399	1362	1333	1296	1267	1380	1314	281	397	500	950	1	1	56171811	735	93.50	0.72	12	0.66	14.00	1819.00	2465	20230309	-46.90	1303	20230926	0.46	2465	-46.90	20230309	1303	0.46	20230926	2510	-47.85	20220926	1303	0.46	20230926	4.80	N	099220	500	280 억	439273	N	N	0	N	N
11	20230926	150728	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1310	-15	5	-1.13	442417560	333447	54.72	1323	1362	1303	1722	928	1325	1326.80	0.78	12714	1399	1362	1333	1296	1267	1380	1314	281	397	500	950	1	1	56171811	736	93.57	0.72	12	0.59	14.00	1819.00	2465	20230309	-46.86	1303	20230926	0.54	2465	-46.86	20230309	1303	0.54	20230926	2510	-47.81	20220926	1303	0.54	20230926	4.80	N	099220	500	280 억	439273	N	N	0	N	N
12	20230926	140721	57	100.00	KOSDAQ		유통	N	N	N	N	N	1320	-5	5	-0.38	345316431	259317	42.56	1323	1362	1312	1722	928	1325	1331.64	0.78	3097	1399	1362	1333	1296	1267	1380	1314	281	397	500	950	1	1	56171811	741	94.29	0.73	12	0.46	14.00	1819.00	2465	20230309	-46.45	1304	20230925	1.23	2465	-46.45	20230309	1304	1.23	20230925	2510	-47.41	20220926	1304	1.23	20230925	4.80	N	099220	500	280 억	439273	N	N	0	N	N
13	20230926	130724	57	100.00	KOSDAQ		유통	N	N	N	N	N	1317	-8	5	-0.60	308635070	231445	37.98	1323	1362	1313	1722	928	1325	1333.51	0.78	5471	1399	1362	1333	1296	1267	1380	1314	281	397	500	950	1	1	56171811	740	94.07	0.72	12	0.41	14.00	1819.00	2465	20230309	-46.57	1304	20230925	1.00	2465	-46.57	20230309	1304	1.00	20230925	2510	-47.53	20220926	1304	1.00	20230925	4.80	N	099220	500	280 억	439273	N	N	0	N	N
14	20230926	120728	57	100.00	KOSDAQ		유통	N	N	N	N	N	1323	-2	5	-0.15	268582378	201078	33.00	1323	1362	1313	1722	928	1325	1335.71	0.78	17147	1399	1362	1333	1296	1267	1380	1314	281	397	500	950	1	1	56171811	743	94.50	0.73	12	0.36	14.00	1819.00	2465	20230309	-46.33	1304	20230925	1.46	2465	-46.33	20230309	1304	1.46	20230925	2510	-47.29	20220926	1304	1.46	20230925	4.80	N	099220	500	280 억	439273	N	N	0	N	N
15	20230926	110727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1320	-5	5	-0.38	239423871	179027	29.38	1323	1362	1313	1722	928	1325	1337.36	0.78	24219	1399	1362	1333	1296	1267	1380	1314	281	397	500	950	1	1	56171811	741	94.29	0.73	12	0.32	14.00	1819.00	2465	20230309	-46.45	1304	20230925	1.23	2465	-46.45	20230309	1304	1.23	20230925	2510	-47.41	20220926	1304	1.23	20230925	4.80	N	099220	500	280 억	439273	N	N	0	N	N
16	20230926	100726	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	18	2	1.36	169706971	126442	20.75	1323	1362	1313	1722	928	1325	1342.17	0.78	19077	1399	1362	1333	1296	1267	1380	1314	281	397	500	950	1	1	56171811	754	95.93	0.74	12	0.23	14.00	1819.00	2465	20230309	-45.52	1304	20230925	2.99	2465	-45.52	20230309	1304	2.99	20230925	2510	-46.49	20220926	1304	2.99	20230925	4.80	N	099220	500	280 억	439273	N	N	0	N	N
17	20230926	090727	57	100.00	KOSDAQ		유통	N	N	N	N	N	1331	6	2	0.45	15676291	11852	1.95	1323	1331	1313	1722	928	1325	1322.67	0.78	1202	1399	1362	1333	1296	1267	1380	1314	281	397	500	950	1	1	56171811	748	95.07	0.73	12	0.02	14.00	1819.00	2465	20230309	-46.00	1304	20230925	2.07	2465	-46.00	20230309	1304	2.07	20230925	2510	-46.97	20220926	1304	2.07	20230925	4.80	N	099220	500	280 억	439273	N	N	0	N	N
18	20230925	160726	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1325	-25	5	-1.85	785892329	590300	9.61	1321	1370	1304	1755	945	1350	1331.41	0.69	50613	1786	1568	1459	1241	1132	1513	1186	281	405	500	970	1	1	56171811	744	94.64	0.73	12	1.05	14.00	1819.00	2510	20220926	-47.21	1304	20230925	1.61	2465	-46.25	20230309	1304	1.61	20230925	2510	-47.21	20220926	1304	1.61	20230925	4.86	N	099220	500	280 억	388585	N	N	0	N	N
19	20230925	150730	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1322	-28	5	-2.07	730395868	548258	8.92	1321	1370	1304	1755	945	1350	1332.21	0.69	38558	1786	1568	1459	1241	1132	1513	1186	281	405	500	970	1	1	56171811	743	94.43	0.73	12	0.98	14.00	1819.00	2510	20220926	-47.33	1304	20230925	1.38	2465	-46.37	20230309	1304	1.38	20230925	2510	-47.33	20220926	1304	1.38	20230925	4.86	N	099220	500	280 억	388585	N	N	0	N	N
20	20230925	140716	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1342	-8	5	-0.59	622083574	467030	7.60	1321	1370	1304	1755	945	1350	1332.00	0.69	27527	1786	1568	1459	1241	1132	1513	1186	281	405	500	970	1	1	56171811	754	95.86	0.74	12	0.83	14.00	1819.00	2510	20220926	-46.53	1304	20230925	2.91	2465	-45.56	20230309	1304	2.91	20230925	2510	-46.53	20220926	1304	2.91	20230925	4.86	N	099220	500	280 억	388585	N	N	0	N	N
21	20230925	130721	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1350	0	3	0.00	577258929	433609	7.06	1321	1370	1304	1755	945	1350	1331.29	0.69	25056	1786	1568	1459	1241	1132	1513	1186	281	405	500	970	1	1	56171811	758	96.43	0.74	12	0.77	14.00	1819.00	2510	20220926	-46.22	1304	20230925	3.53	2465	-45.23	20230309	1304	3.53	20230925	2510	-46.22	20220926	1304	3.53	20230925	4.86	N	099220	500	280 억	388585	N	N	0	N	N
22	20230925	120726	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1340	-10	5	-0.74	433660007	327372	5.33	1321	1350	1304	1755	945	1350	1324.67	0.69	22785	1786	1568	1459	1241	1132	1513	1186	281	405	500	970	1	1	56171811	753	95.71	0.74	12	0.58	14.00	1819.00	2510	20220926	-46.61	1304	20230925	2.76	2465	-45.64	20230309	1304	2.76	20230925	2510	-46.61	20220926	1304	2.76	20230925	4.86	N	099220	500	280 억	388585	N	N	0	N	N
23	20230925	110720	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1312	-38	5	-2.81	373182584	281698	4.58	1321	1350	1304	1755	945	1350	1324.76	0.69	13665	1786	1568	1459	1241	1132	1513	1186	281	405	500	970	1	1	56171811	737	93.71	0.72	12	0.50	14.00	1819.00	2510	20220926	-47.73	1304	20230925	0.61	2465	-46.77	20230309	1304	0.61	20230925	2510	-47.73	20220926	1304	0.61	20230925	4.86	N	099220	500	280 억	388585	N	N	0	N	N
24	20230925	100724	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1328	-22	5	-1.63	274386429	207073	3.37	1321	1350	1304	1755	945	1350	1325.07	0.69	14877	1786	1568	1459	1241	1132	1513	1186	281	405	500	970	1	1	56171811	746	94.86	0.73	12	0.37	14.00	1819.00	2510	20220926	-47.09	1304	20230925	1.84	2465	-46.13	20230309	1304	1.84	20230925	2510	-47.09	20220926	1304	1.84	20230925	4.86	N	099220	500	280 억	388585	N	N	0	N	N
25	20230925	090721	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1334	-16	5	-1.19	90197140	67854	1.10	1321	1350	1321	1755	945	1350	1329.28	0.69	21411	1786	1568	1459	1241	1132	1513	1186	281	405	500	970	1	1	56171811	749	95.29	0.73	12	0.12	14.00	1819.00	2510	20220926	-46.85	1321	20230925	0.98	2465	-45.88	20230309	1321	0.98	20230925	2510	-46.85	20220926	1321	0.98	20230925	4.86	N	099220	500	280 억	388585	N	N	0	N	N
26	20230922	160747	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1350	-70	5	-4.93	9329876673	6095373	1520.29	1525	1677	1350	1846	994	1420	1530.85	2.68	-1120498	1471	1445	1427	1401	1383	1436	1392	281	426	500	1020	1	1	56171811	758	96.43	0.74	12	10.85	14.00	1819.00	2635	20220923	-48.77	1350	20230922	0.00	2465	-45.23	20230309	1350	0.00	20230922	2655	-49.15	20220922	1350	0.00	20230922	4.95	N	099220	500	280 억	1506709	N	N	1	N	N
27	20230922	150743	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1373	-47	5	-3.31	9096709207	5923831	1477.50	1525	1677	1370	1846	994	1420	1535.62	2.68	-1123104	1471	1445	1427	1401	1383	1436	1392	281	426	500	1020	1	1	56171811	771	98.07	0.75	12	10.55	14.00	1819.00	2635	20220923	-47.89	1370	20230922	0.22	2465	-44.30	20230309	1370	0.22	20230922	2655	-48.29	20220922	1370	0.22	20230922	4.95	N	099220	500	280 억	1506709	N	N	1	N	N
28	20230922	140743	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1372	-48	5	-3.38	8890982962	5774207	1440.19	1525	1677	1371	1846	994	1420	1539.78	2.68	-1113048	1471	1445	1427	1401	1383	1436	1392	281	426	500	1020	1	1	56171811	771	98.00	0.75	12	10.28	14.00	1819.00	2635	20220923	-47.93	1371	20230922	0.07	2465	-44.34	20230309	1371	0.07	20230922	2655	-48.32	20220922	1371	0.07	20230922	4.95	N	099220	500	280 억	1506709	N	N	1	N	N
29	20230922	130657	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1388	-32	5	-2.25	8649920030	5599798	1396.68	1525	1677	1384	1846	994	1420	1544.69	2.68	-1081409	1471	1445	1427	1401	1383	1436	1392	281	426	500	1020	1	1	56171811	780	99.14	0.76	12	9.97	14.00	1819.00	2635	20220923	-47.32	1384	20230922	0.29	2465	-43.69	20230309	1384	0.29	20230922	2655	-47.72	20220922	1384	0.29	20230922	4.95	N	099220	500	280 억	1506709	N	N	1	N	N
30	20230922	120655	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	5	2	0.35	8229407934	5300030	1321.92	1525	1677	1417	1846	994	1420	1552.71	2.68	-1009582	1471	1445	1427	1401	1383	1436	1392	281	426	500	1020	1	1	56171811	800	101.79	0.78	12	9.44	14.00	1819.00	2635	20220923	-45.92	1409	20230818	1.14	2465	-42.19	20230309	1409	1.14	20230818	2655	-46.33	20220922	1409	1.14	20230818	4.95	N	099220	500	280 억	1506709	N	N	1	N	N
31	20230922	110651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1436	16	2	1.13	7930068402	5089934	1269.52	1525	1677	1417	1846	994	1420	1558.00	2.68	-1006617	1471	1445	1427	1401	1383	1436	1392	281	426	500	1020	1	1	56171811	807	102.57	0.79	12	9.06	14.00	1819.00	2635	20220923	-45.50	1409	20230818	1.92	2465	-41.74	20230309	1409	1.92	20230818	2655	-45.91	20220922	1409	1.92	20230818	4.95	N	099220	500	280 억	1506709	N	N	1	N	N
32	20230922	100653	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	5	2	0.35	7476913238	4773063	1190.48	1525	1677	1417	1846	994	1420	1566.49	2.68	-977648	1471	1445	1427	1401	1383	1436	1392	281	426	500	1020	1	1	56171811	800	101.79	0.78	12	8.50	14.00	1819.00	2635	20220923	-45.92	1409	20230818	1.14	2465	-42.19	20230309	1409	1.14	20230818	2655	-46.33	20220922	1409	1.14	20230818	4.95	N	099220	500	280 억	1506709	N	N	1	N	N
33	20230922	090649	57	100.00	KOSDAQ		유통	N	N	N	N	N	1565	145	2	10.21	4108796560	2506854	625.25	1525	1677	1518	1846	994	1420	1639.04	2.68	-228841	1471	1445	1427	1401	1383	1436	1392	281	426	500	1020	1	1	56171811	879	111.79	0.86	12	4.46	14.00	1819.00	2635	20220923	-40.61	1409	20230818	11.07	2465	-36.51	20230309	1409	11.07	20230818	2655	-41.05	20220922	1409	11.07	20230818	4.95	N	099220	500	280 억	1506709	N	N	1	N	N
34	20230921	160655	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1420	-34	5	-2.34	364956379	255527	138.49	1450	1453	1409	1890	1018	1454	1428.26	2.80	-66578	1488	1471	1457	1440	1426	1479	1448	281	436	500	1040	1	1	56171811	798	101.43	0.78	12	0.45	14.00	1819.00	2655	20220922	-46.52	1409	20230921	0.78	2465	-42.39	20230309	1409	0.78	20230921	2670	-46.82	20220921	1409	0.78	20230921	5.01	N	099220	500	280 억	1573284	N	N	1	N	N
35	20230921	150644	57	100.00	KOSDAQ		유통	N	N	N	N	N	1413	-41	5	-2.82	341206302	238708	129.38	1450	1453	1410	1890	1018	1454	1429.39	2.80	-65630	1488	1471	1457	1440	1426	1479	1448	281	436	500	1040	1	1	56171811	794	100.93	0.78	12	0.42	14.00	1819.00	2655	20220922	-46.78	1409	20230818	0.28	2465	-42.68	20230309	1409	0.28	20230818	2670	-47.08	20220921	1409	0.28	20230818	5.01	N	099220	500	280 억	1573284	N	N	0	N	N
36	20230921	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1418	-36	5	-2.48	294226023	205483	111.37	1450	1453	1413	1890	1018	1454	1431.88	2.80	-55674	1488	1471	1457	1440	1426	1479	1448	281	436	500	1040	1	1	56171811	797	101.29	0.78	12	0.37	14.00	1819.00	2655	20220922	-46.59	1409	20230818	0.64	2465	-42.47	20230309	1409	0.64	20230818	2670	-46.89	20220921	1409	0.64	20230818	5.01	N	099220	500	280 억	1573284	N	N	0	N	N
37	20230921	130645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1414	-40	5	-2.75	256437832	178810	96.91	1450	1453	1414	1890	1018	1454	1434.14	2.80	-55424	1488	1471	1457	1440	1426	1479	1448	281	436	500	1040	1	1	56171811	794	101.00	0.78	12	0.32	14.00	1819.00	2655	20220922	-46.74	1409	20230818	0.35	2465	-42.64	20230309	1409	0.35	20230818	2670	-47.04	20220921	1409	0.35	20230818	5.01	N	099220	500	280 억	1573284	N	N	0	N	N
38	20230921	120639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1434	-20	5	-1.38	171585421	119184	64.60	1450	1453	1427	1890	1018	1454	1439.67	2.80	-37804	1488	1471	1457	1440	1426	1479	1448	281	436	500	1040	1	1	56171811	806	102.43	0.79	12	0.21	14.00	1819.00	2655	20220922	-45.99	1409	20230818	1.77	2465	-41.83	20230309	1409	1.77	20230818	2670	-46.29	20220921	1409	1.77	20230818	5.01	N	099220	500	280 억	1573284	N	N	0	N	N
39	20230921	110656	57	100.00	KOSDAQ		유통	N	N	N	N	N	1437	-17	5	-1.17	127184581	88157	47.78	1450	1453	1431	1890	1018	1454	1442.71	2.80	-29358	1488	1471	1457	1440	1426	1479	1448	281	436	500	1040	1	1	56171811	807	102.64	0.79	12	0.16	14.00	1819.00	2655	20220922	-45.88	1409	20230818	1.99	2465	-41.70	20230309	1409	1.99	20230818	2670	-46.18	20220921	1409	1.99	20230818	5.01	N	099220	500	280 억	1573284	N	N	0	N	N
40	20230921	100643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1443	-11	5	-0.76	66378856	46003	24.93	1450	1453	1431	1890	1018	1454	1442.92	2.80	-22761	1488	1471	1457	1440	1426	1479	1448	281	436	500	1040	1	1	56171811	811	103.07	0.79	12	0.08	14.00	1819.00	2655	20220922	-45.65	1409	20230818	2.41	2465	-41.46	20230309	1409	2.41	20230818	2670	-45.96	20220921	1409	2.41	20230818	5.01	N	099220	500	280 억	1573284	N	N	0	N	N
41	20230921	090648	57	100.00	KOSDAQ		유통	N	N	N	N	N	1431	-23	5	-1.58	29062532	20212	10.95	1450	1450	1431	1890	1018	1454	1437.89	2.80	-9258	1488	1471	1457	1440	1426	1479	1448	281	436	500	1040	1	1	56171811	804	102.21	0.79	12	0.04	14.00	1819.00	2655	20220922	-46.10	1409	20230818	1.56	2465	-41.95	20230309	1409	1.56	20230818	2670	-46.40	20220921	1409	1.56	20230818	5.01	N	099220	500	280 억	1573284	N	N	0	N	N
42	20230920	160651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1454	-4	5	-0.27	266561997	183715	113.27	1453	1474	1443	1895	1021	1458	1450.95	2.83	-15951	1473	1465	1457	1449	1441	1469	1453	281	437	500	1040	1	1	56171811	817	103.86	0.80	12	0.33	14.00	1819.00	2670	20220921	-45.54	1409	20230818	3.19	2465	-41.01	20230309	1409	3.19	20230818	2680	-45.75	20220920	1409	3.19	20230818	5.01	N	099220	500	280 억	1590586	N	N	0	N	N
43	20230920	150634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1454	-4	5	-0.27	250198477	172455	106.33	1453	1474	1443	1895	1021	1458	1450.80	2.83	-17488	1473	1465	1457	1449	1441	1469	1453	281	437	500	1040	1	1	56171811	817	103.86	0.80	12	0.31	14.00	1819.00	2670	20220921	-45.54	1409	20230818	3.19	2465	-41.01	20230309	1409	3.19	20230818	2680	-45.75	20220920	1409	3.19	20230818	5.01	N	099220	500	280 억	1590586	N	N	0	N	N
44	20230920	140643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1454	-4	5	-0.27	235421096	162277	100.06	1453	1474	1443	1895	1021	1458	1450.74	2.83	-16017	1473	1465	1457	1449	1441	1469	1453	281	437	500	1040	1	1	56171811	817	103.86	0.80	12	0.29	14.00	1819.00	2670	20220921	-45.54	1409	20230818	3.19	2465	-41.01	20230309	1409	3.19	20230818	2680	-45.75	20220920	1409	3.19	20230818	5.01	N	099220	500	280 억	1590586	N	N	0	N	N
45	20230920	130639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1449	-9	5	-0.62	220211853	151777	93.58	1453	1474	1443	1895	1021	1458	1450.89	2.83	-15224	1473	1465	1457	1449	1441	1469	1453	281	437	500	1040	1	1	56171811	814	103.50	0.80	12	0.27	14.00	1819.00	2670	20220921	-45.73	1409	20230818	2.84	2465	-41.22	20230309	1409	2.84	20230818	2680	-45.93	20220920	1409	2.84	20230818	5.01	N	099220	500	280 억	1590586	N	N	0	N	N
46	20230920	120637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1458	0	3	0.00	215619649	148613	91.63	1453	1474	1443	1895	1021	1458	1450.88	2.83	-15265	1473	1465	1457	1449	1441	1469	1453	281	437	500	1040	1	1	56171811	819	104.14	0.80	12	0.26	14.00	1819.00	2670	20220921	-45.39	1409	20230818	3.48	2465	-40.85	20230309	1409	3.48	20230818	2680	-45.60	20220920	1409	3.48	20230818	5.01	N	099220	500	280 억	1590586	N	N	0	N	N
47	20230920	110643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1454	-4	5	-0.27	160345101	110524	68.15	1453	1474	1443	1895	1021	1458	1450.77	2.83	-12781	1473	1465	1457	1449	1441	1469	1453	281	437	500	1040	1	1	56171811	817	103.86	0.80	12	0.20	14.00	1819.00	2670	20220921	-45.54	1409	20230818	3.19	2465	-41.01	20230309	1409	3.19	20230818	2680	-45.75	20220920	1409	3.19	20230818	5.01	N	099220	500	280 억	1590586	N	N	0	N	N
48	20230920	100629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1449	-9	5	-0.62	52614502	36232	22.34	1453	1474	1443	1895	1021	1458	1452.16	2.83	-12109	1473	1465	1457	1449	1441	1469	1453	281	437	500	1040	1	1	56171811	814	103.50	0.80	12	0.06	14.00	1819.00	2670	20220921	-45.73	1409	20230818	2.84	2465	-41.22	20230309	1409	2.84	20230818	2680	-45.93	20220920	1409	2.84	20230818	5.01	N	099220	500	280 억	1590586	N	N	0	N	N
49	20230920	090639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1458	0	3	0.00	11498935	7916	4.88	1453	1458	1450	1895	1021	1458	1452.62	2.83	-5345	1473	1465	1457	1449	1441	1469	1453	281	437	500	1040	1	1	56171811	819	104.14	0.80	12	0.01	14.00	1819.00	2670	20220921	-45.39	1409	20230818	3.48	2465	-40.85	20230309	1409	3.48	20230818	2680	-45.60	20220920	1409	3.48	20230818	5.01	N	099220	500	280 억	1590586	N	N	0	N	N
50	20230919	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1458	-25	5	-1.69	232893352	160104	176.53	1453	1465	1449	1927	1039	1483	1454.64	2.94	-60643	1516	1499	1485	1468	1454	1492	1461	281	444	500	1060	1	1	56171811	819	104.14	0.80	12	0.29	14.00	1819.00	2680	20220920	-45.60	1409	20230818	3.48	2465	-40.85	20230309	1409	3.48	20230818	2760	-47.17	20220919	1409	3.48	20230818	5.06	N	099220	500	280 억	1651198	N	N	0	N	N
51	20230919	150637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1458	-25	5	-1.69	222720383	153122	168.83	1453	1465	1449	1927	1039	1483	1454.53	2.94	-58897	1516	1499	1485	1468	1454	1492	1461	281	444	500	1060	1	1	56171811	819	104.14	0.80	12	0.27	14.00	1819.00	2680	20220920	-45.60	1409	20230818	3.48	2465	-40.85	20230309	1409	3.48	20230818	2760	-47.17	20220919	1409	3.48	20230818	5.06	N	099220	500	280 억	1651198	N	N	0	N	N
52	20230919	140634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1452	-31	5	-2.09	216867488	149103	164.40	1453	1465	1449	1927	1039	1483	1454.48	2.94	-56628	1516	1499	1485	1468	1454	1492	1461	281	444	500	1060	1	1	56171811	816	103.71	0.80	12	0.27	14.00	1819.00	2680	20220920	-45.82	1409	20230818	3.05	2465	-41.10	20230309	1409	3.05	20230818	2760	-47.39	20220919	1409	3.05	20230818	5.06	N	099220	500	280 억	1651198	N	N	0	N	N
53	20230919	130624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1452	-31	5	-2.09	195981405	134761	148.59	1453	1465	1449	1927	1039	1483	1454.29	2.94	-53939	1516	1499	1485	1468	1454	1492	1461	281	444	500	1060	1	1	56171811	816	103.71	0.80	12	0.24	14.00	1819.00	2680	20220920	-45.82	1409	20230818	3.05	2465	-41.10	20230309	1409	3.05	20230818	2760	-47.39	20220919	1409	3.05	20230818	5.06	N	099220	500	280 억	1651198	N	N	0	N	N
54	20230919	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1453	-30	5	-2.02	167313326	114995	126.79	1453	1465	1450	1927	1039	1483	1454.96	2.94	-50675	1516	1499	1485	1468	1454	1492	1461	281	444	500	1060	1	1	56171811	816	103.79	0.80	12	0.20	14.00	1819.00	2680	20220920	-45.78	1409	20230818	3.12	2465	-41.05	20230309	1409	3.12	20230818	2760	-47.36	20220919	1409	3.12	20230818	5.06	N	099220	500	280 억	1651198	N	N	0	N	N
55	20230919	110641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1456	-27	5	-1.82	114868150	78881	86.97	1453	1465	1452	1927	1039	1483	1456.22	2.94	-28802	1516	1499	1485	1468	1454	1492	1461	281	444	500	1060	1	1	56171811	818	104.00	0.80	12	0.14	14.00	1819.00	2680	20220920	-45.67	1409	20230818	3.34	2465	-40.93	20230309	1409	3.34	20230818	2760	-47.25	20220919	1409	3.34	20230818	5.06	N	099220	500	280 억	1651198	N	N	0	N	N
56	20230919	100638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1456	-27	5	-1.82	99440944	68273	75.28	1453	1465	1453	1927	1039	1483	1456.52	2.94	-23075	1516	1499	1485	1468	1454	1492	1461	281	444	500	1060	1	1	56171811	818	104.00	0.80	12	0.12	14.00	1819.00	2680	20220920	-45.67	1409	20230818	3.34	2465	-40.93	20230309	1409	3.34	20230818	2760	-47.25	20220919	1409	3.34	20230818	5.06	N	099220	500	280 억	1651198	N	N	0	N	N
57	20230919	090632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1457	-26	5	-1.75	41335893	28436	31.35	1453	1465	1453	1927	1039	1483	1453.65	2.94	-3547	1516	1499	1485	1468	1454	1492	1461	281	444	500	1060	1	1	56171811	818	104.07	0.80	12	0.05	14.00	1819.00	2680	20220920	-45.63	1409	20230818	3.41	2465	-40.89	20230309	1409	3.41	20230818	2760	-47.21	20220919	1409	3.41	20230818	5.06	N	099220	500	280 억	1651198	N	N	0	N	N
58	20230918	160637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1483	-19	5	-1.26	132423445	89474	43.35	1502	1502	1471	1952	1052	1502	1480.01	3.02	-41574	1550	1526	1485	1461	1420	1538	1473	281	450	500	1080	1	1	56171811	833	105.93	0.82	12	0.16	14.00	1819.00	2760	20220919	-46.27	1409	20230818	5.25	2465	-39.84	20230309	1409	5.25	20230818	2760	-46.27	20220919	1409	5.25	20230818	5.09	N	099220	500	280 억	1694230	N	N	1	N	N
59	20230918	150635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1472	-30	5	-2.00	116689878	78804	38.18	1502	1502	1472	1952	1052	1502	1480.75	3.02	-37333	1550	1526	1485	1461	1420	1538	1473	281	450	500	1080	1	1	56171811	827	105.14	0.81	12	0.14	14.00	1819.00	2760	20220919	-46.67	1409	20230818	4.47	2465	-40.28	20230309	1409	4.47	20230818	2760	-46.67	20220919	1409	4.47	20230818	5.09	N	099220	500	280 억	1694230	N	N	1	N	N
60	20230918	140650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1479	-23	5	-1.53	84431655	56916	27.57	1502	1502	1473	1952	1052	1502	1483.42	3.02	-21788	1550	1526	1485	1461	1420	1538	1473	281	450	500	1080	1	1	56171811	831	105.64	0.81	12	0.10	14.00	1819.00	2760	20220919	-46.41	1409	20230818	4.97	2465	-40.00	20230309	1409	4.97	20230818	2760	-46.41	20220919	1409	4.97	20230818	5.09	N	099220	500	280 억	1694230	N	N	1	N	N
61	20230918	130634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1480	-22	5	-1.46	76463964	51521	24.96	1502	1502	1473	1952	1052	1502	1484.11	3.02	-17903	1550	1526	1485	1461	1420	1538	1473	281	450	500	1080	1	1	56171811	831	105.71	0.81	12	0.09	14.00	1819.00	2760	20220919	-46.38	1409	20230818	5.04	2465	-39.96	20230309	1409	5.04	20230818	2760	-46.38	20220919	1409	5.04	20230818	5.09	N	099220	500	280 억	1694230	N	N	1	N	N
62	20230918	120637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1482	-20	5	-1.33	59362280	39963	19.36	1502	1502	1473	1952	1052	1502	1485.41	3.02	-12775	1550	1526	1485	1461	1420	1538	1473	281	450	500	1080	1	1	56171811	832	105.86	0.81	12	0.07	14.00	1819.00	2760	20220919	-46.30	1409	20230818	5.18	2465	-39.88	20230309	1409	5.18	20230818	2760	-46.30	20220919	1409	5.18	20230818	5.09	N	099220	500	280 억	1694230	N	N	1	N	N
63	20230918	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1479	-23	5	-1.53	52817171	35544	17.22	1502	1502	1473	1952	1052	1502	1485.94	3.02	-11264	1550	1526	1485	1461	1420	1538	1473	281	450	500	1080	1	1	56171811	831	105.64	0.81	12	0.06	14.00	1819.00	2760	20220919	-46.41	1409	20230818	4.97	2465	-40.00	20230309	1409	4.97	20230818	2760	-46.41	20220919	1409	4.97	20230818	5.09	N	099220	500	280 억	1694230	N	N	1	N	N
64	20230918	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1490	-12	5	-0.80	21793622	14586	7.07	1502	1502	1487	1952	1052	1502	1494.12	3.02	-4028	1550	1526	1485	1461	1420	1538	1473	281	450	500	1080	1	1	56171811	837	106.43	0.82	12	0.03	14.00	1819.00	2760	20220919	-46.01	1409	20230818	5.75	2465	-39.55	20230309	1409	5.75	20230818	2760	-46.01	20220919	1409	5.75	20230818	5.09	N	099220	500	280 억	1694230	N	N	1	N	N
65	20230918	090625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1494	-8	5	-0.53	4303091	2884	1.40	1502	1502	1487	1952	1052	1502	1491.86	3.02	1772	1550	1526	1485	1461	1420	1538	1473	281	450	500	1080	1	1	56171811	839	106.71	0.82	12	0.01	14.00	1819.00	2760	20220919	-45.87	1409	20230818	6.03	2465	-39.39	20230309	1409	6.03	20230818	2760	-45.87	20220919	1409	6.03	20230818	5.09	N	099220	500	280 억	1694230	N	N	1	N	N
66	20230915	160632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1502	46	2	3.16	306196898	205758	219.43	1444	1509	1444	1892	1020	1456	1488.14	2.90	65833	1494	1474	1463	1443	1432	1485	1454	281	436	500	1040	1	1	56171811	844	107.29	0.83	12	0.37	14.00	1819.00	2875	20220916	-47.76	1409	20230818	6.60	2465	-39.07	20230309	1409	6.60	20230818	2930	-48.74	20220915	1409	6.60	20230818	5.13	N	099220	500	280 억	1628319	N	N	1	N	N
67	20230915	150631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1500	44	2	3.02	262291000	176442	188.16	1444	1509	1444	1892	1020	1456	1486.56	2.90	39200	1494	1474	1463	1443	1432	1485	1454	281	436	500	1040	1	1	56171811	843	107.14	0.82	12	0.31	14.00	1819.00	2875	20220916	-47.83	1409	20230818	6.46	2465	-39.15	20230309	1409	6.46	20230818	2930	-48.81	20220915	1409	6.46	20230818	5.13	N	099220	500	280 억	1628319	N	N	1	N	N
68	20230915	140629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	39	2	2.68	198289866	133844	142.73	1444	1509	1444	1892	1020	1456	1481.50	2.90	34961	1494	1474	1463	1443	1432	1485	1454	281	436	500	1040	1	1	56171811	840	106.79	0.82	12	0.24	14.00	1819.00	2875	20220916	-48.00	1409	20230818	6.10	2465	-39.35	20230309	1409	6.10	20230818	2930	-48.98	20220915	1409	6.10	20230818	5.13	N	099220	500	280 억	1628319	N	N	1	N	N
69	20230915	130628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1492	36	2	2.47	188700464	127438	135.90	1444	1509	1444	1892	1020	1456	1480.72	2.90	33647	1494	1474	1463	1443	1432	1485	1454	281	436	500	1040	1	1	56171811	838	106.57	0.82	12	0.23	14.00	1819.00	2875	20220916	-48.10	1409	20230818	5.89	2465	-39.47	20230309	1409	5.89	20230818	2930	-49.08	20220915	1409	5.89	20230818	5.13	N	099220	500	280 억	1628319	N	N	1	N	N
70	20230915	120634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1498	42	2	2.88	167228041	113085	120.60	1444	1509	1444	1892	1020	1456	1478.78	2.90	29655	1494	1474	1463	1443	1432	1485	1454	281	436	500	1040	1	1	56171811	841	107.00	0.82	12	0.20	14.00	1819.00	2875	20220916	-47.90	1409	20230818	6.32	2465	-39.23	20230309	1409	6.32	20230818	2930	-48.87	20220915	1409	6.32	20230818	5.13	N	099220	500	280 억	1628319	N	N	1	N	N
71	20230915	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1500	44	2	3.02	156750508	106090	113.14	1444	1509	1444	1892	1020	1456	1477.52	2.90	26132	1494	1474	1463	1443	1432	1485	1454	281	436	500	1040	1	1	56171811	843	107.14	0.82	12	0.19	14.00	1819.00	2875	20220916	-47.83	1409	20230818	6.46	2465	-39.15	20230309	1409	6.46	20230818	2930	-48.81	20220915	1409	6.46	20230818	5.13	N	099220	500	280 억	1628319	N	N	1	N	N
72	20230915	100633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1499	43	2	2.95	131266572	89090	95.01	1444	1509	1444	1892	1020	1456	1473.42	2.90	21479	1494	1474	1463	1443	1432	1485	1454	281	436	500	1040	1	1	56171811	842	107.07	0.82	12	0.16	14.00	1819.00	2875	20220916	-47.86	1409	20230818	6.39	2465	-39.19	20230309	1409	6.39	20230818	2930	-48.84	20220915	1409	6.39	20230818	5.13	N	099220	500	280 억	1628319	N	N	1	N	N
73	20230915	090623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1480	24	2	1.65	64991632	44789	47.76	1444	1480	1444	1892	1020	1456	1451.06	2.90	10012	1494	1474	1463	1443	1432	1485	1454	281	436	500	1040	1	1	56171811	831	105.71	0.81	12	0.08	14.00	1819.00	2875	20220916	-48.52	1409	20230818	5.04	2465	-39.96	20230309	1409	5.04	20230818	2930	-49.49	20220915	1409	5.04	20230818	5.13	N	099220	500	280 억	1628319	N	N	1	N	N
74	20230914	160632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1456	-6	5	-0.41	136535130	92964	59.53	1452	1483	1452	1900	1024	1462	1468.69	2.86	20199	1500	1481	1471	1452	1442	1476	1447	281	438	500	1050	1	1	56171811	818	104.00	0.80	12	0.17	14.00	1819.00	2930	20220915	-50.31	1409	20230818	3.34	2465	-40.93	20230309	1409	3.34	20230818	2930	-50.31	20220915	1409	3.34	20230818	5.10	N	099220	500	280 억	1608120	N	N	1	N	N
75	20230914	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1463	1	2	0.07	122137922	83086	53.20	1452	1483	1452	1900	1024	1462	1470.02	2.86	19086	1500	1481	1471	1452	1442	1476	1447	281	438	500	1050	1	1	56171811	822	104.50	0.80	12	0.15	14.00	1819.00	2930	20220915	-50.07	1409	20230818	3.83	2465	-40.65	20230309	1409	3.83	20230818	2930	-50.07	20220915	1409	3.83	20230818	5.10	N	099220	500	280 억	1608120	N	N	1	N	N
76	20230914	140626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	0	3	0.00	102327233	69541	44.53	1452	1483	1452	1900	1024	1462	1471.47	2.86	14679	1500	1481	1471	1452	1442	1476	1447	281	438	500	1050	1	1	56171811	821	104.43	0.80	12	0.12	14.00	1819.00	2930	20220915	-50.10	1409	20230818	3.76	2465	-40.69	20230309	1409	3.76	20230818	2930	-50.10	20220915	1409	3.76	20230818	5.10	N	099220	500	280 억	1608120	N	N	1	N	N
77	20230914	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1475	13	2	0.89	80025778	54311	34.78	1452	1483	1452	1900	1024	1462	1473.47	2.86	17119	1500	1481	1471	1452	1442	1476	1447	281	438	500	1050	1	1	56171811	829	105.36	0.81	12	0.10	14.00	1819.00	2930	20220915	-49.66	1409	20230818	4.68	2465	-40.16	20230309	1409	4.68	20230818	2930	-49.66	20220915	1409	4.68	20230818	5.10	N	099220	500	280 억	1608120	N	N	1	N	N
78	20230914	120624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1478	16	2	1.09	68737206	46629	29.86	1452	1483	1452	1900	1024	1462	1474.13	2.86	15147	1500	1481	1471	1452	1442	1476	1447	281	438	500	1050	1	1	56171811	830	105.57	0.81	12	0.08	14.00	1819.00	2930	20220915	-49.56	1409	20230818	4.90	2465	-40.04	20230309	1409	4.90	20230818	2930	-49.56	20220915	1409	4.90	20230818	5.10	N	099220	500	280 억	1608120	N	N	1	N	N
79	20230914	110618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1478	16	2	1.09	63379727	43000	27.53	1452	1483	1452	1900	1024	1462	1473.95	2.86	15495	1500	1481	1471	1452	1442	1476	1447	281	438	500	1050	1	1	56171811	830	105.57	0.81	12	0.08	14.00	1819.00	2930	20220915	-49.56	1409	20230818	4.90	2465	-40.04	20230309	1409	4.90	20230818	2930	-49.56	20220915	1409	4.90	20230818	5.10	N	099220	500	280 억	1608120	N	N	1	N	N
80	20230914	100613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1475	13	2	0.89	42885057	29054	18.60	1452	1483	1452	1900	1024	1462	1476.05	2.86	8471	1500	1481	1471	1452	1442	1476	1447	281	438	500	1050	1	1	56171811	829	105.36	0.81	12	0.05	14.00	1819.00	2930	20220915	-49.66	1409	20230818	4.68	2465	-40.16	20230309	1409	4.68	20230818	2930	-49.66	20220915	1409	4.68	20230818	5.10	N	099220	500	280 억	1608120	N	N	1	N	N
81	20230914	090626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1477	15	2	1.03	3258857	2231	1.43	1452	1480	1452	1900	1024	1462	1460.72	2.86	-272	1500	1481	1471	1452	1442	1476	1447	281	438	500	1050	1	1	56171811	830	105.50	0.81	12	0.00	14.00	1819.00	2930	20220915	-49.59	1409	20230818	4.83	2465	-40.08	20230309	1409	4.83	20230818	2930	-49.59	20220915	1409	4.83	20230818	5.10	N	099220	500	280 억	1608120	N	N	1	N	N
82	20230913	160626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1462	-28	5	-1.88	225208674	153045	71.56	1480	1490	1461	1937	1043	1490	1471.52	2.90	-20505	1555	1522	1503	1470	1451	1513	1461	281	447	500	1070	1	1	56171811	821	104.43	0.80	12	0.27	14.00	1819.00	2930	20220915	-50.10	1409	20230818	3.76	2465	-40.69	20230309	1409	3.76	20230818	2930	-50.10	20220915	1409	3.76	20230818	5.11	N	099220	500	280 억	1628631	N	N	1	N	N
83	20230913	150622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1471	-19	5	-1.28	201879479	137105	64.11	1480	1490	1461	1937	1043	1490	1472.44	2.90	-21599	1555	1522	1503	1470	1451	1513	1461	281	447	500	1070	1	1	56171811	826	105.07	0.81	12	0.24	14.00	1819.00	2930	20220915	-49.80	1409	20230818	4.40	2465	-40.32	20230309	1409	4.40	20230818	2930	-49.80	20220915	1409	4.40	20230818	5.11	N	099220	500	280 억	1628631	N	N	2	N	N
84	20230913	140626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1470	-20	5	-1.34	175172775	118904	55.60	1480	1490	1461	1937	1043	1490	1473.23	2.90	-20015	1555	1522	1503	1470	1451	1513	1461	281	447	500	1070	1	1	56171811	826	105.00	0.81	12	0.21	14.00	1819.00	2930	20220915	-49.83	1409	20230818	4.33	2465	-40.37	20230309	1409	4.33	20230818	2930	-49.83	20220915	1409	4.33	20230818	5.11	N	099220	500	280 억	1628631	N	N	2	N	N
85	20230913	130609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1465	-25	5	-1.68	164283201	111477	52.13	1480	1490	1461	1937	1043	1490	1473.70	2.90	-20854	1555	1522	1503	1470	1451	1513	1461	281	447	500	1070	1	1	56171811	823	104.64	0.81	12	0.20	14.00	1819.00	2930	20220915	-50.00	1409	20230818	3.97	2465	-40.57	20230309	1409	3.97	20230818	2930	-50.00	20220915	1409	3.97	20230818	5.11	N	099220	500	280 억	1628631	N	N	2	N	N
86	20230913	120625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1466	-24	5	-1.61	149132222	101126	47.29	1480	1490	1461	1937	1043	1490	1474.72	2.90	-23046	1555	1522	1503	1470	1451	1513	1461	281	447	500	1070	1	1	56171811	823	104.71	0.81	12	0.18	14.00	1819.00	2930	20220915	-49.97	1409	20230818	4.05	2465	-40.53	20230309	1409	4.05	20230818	2930	-49.97	20220915	1409	4.05	20230818	5.11	N	099220	500	280 억	1628631	N	N	2	N	N
87	20230913	110623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1471	-19	5	-1.28	120475478	81540	38.13	1480	1490	1461	1937	1043	1490	1477.50	2.90	-21409	1555	1522	1503	1470	1451	1513	1461	281	447	500	1070	1	1	56171811	826	105.07	0.81	12	0.15	14.00	1819.00	2930	20220915	-49.80	1409	20230818	4.40	2465	-40.32	20230309	1409	4.40	20230818	2930	-49.80	20220915	1409	4.40	20230818	5.11	N	099220	500	280 억	1628631	N	N	2	N	N
88	20230913	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1485	-5	5	-0.34	66798807	45103	21.09	1480	1490	1477	1937	1043	1490	1481.03	2.90	-334	1555	1522	1503	1470	1451	1513	1461	281	447	500	1070	1	1	56171811	834	106.07	0.82	12	0.08	14.00	1819.00	2930	20220915	-49.32	1409	20230818	5.39	2465	-39.76	20230309	1409	5.39	20230818	2930	-49.32	20220915	1409	5.39	20230818	5.11	N	099220	500	280 억	1628631	N	N	2	N	N
89	20230913	090612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1479	-11	5	-0.74	27155558	18348	8.58	1480	1490	1477	1937	1043	1490	1480.03	2.90	-4621	1555	1522	1503	1470	1451	1513	1461	281	447	500	1070	1	1	56171811	831	105.64	0.81	12	0.03	14.00	1819.00	2930	20220915	-49.52	1409	20230818	4.97	2465	-40.00	20230309	1409	4.97	20230818	2930	-49.52	20220915	1409	4.97	20230818	5.11	N	099220	500	280 억	1628631	N	N	2	N	N
90	20230912	160608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1490	-37	5	-2.42	321396972	213793	187.24	1514	1536	1484	1985	1069	1527	1503.31	2.98	-46056	1557	1541	1525	1509	1493	1550	1518	281	458	500	1090	1	1	56171811	837	106.43	0.82	12	0.38	14.00	1819.00	2930	20220915	-49.15	1409	20230818	5.75	2465	-39.55	20230309	1409	5.75	20230818	2930	-49.15	20220915	1409	5.75	20230818	5.14	N	099220	500	280 억	1674696	N	N	2	N	N
91	20230912	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1488	-39	5	-2.55	314921237	209445	183.44	1514	1536	1484	1985	1069	1527	1503.60	2.98	-46140	1557	1541	1525	1509	1493	1550	1518	281	458	500	1090	1	1	56171811	836	106.29	0.82	12	0.37	14.00	1819.00	2930	20220915	-49.22	1409	20230818	5.61	2465	-39.63	20230309	1409	5.61	20230818	2930	-49.22	20220915	1409	5.61	20230818	5.14	N	099220	500	280 억	1674696	N	N	1	N	N
92	20230912	140615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1491	-36	5	-2.36	272326015	180874	158.41	1514	1536	1484	1985	1069	1527	1505.61	2.98	-36440	1557	1541	1525	1509	1493	1550	1518	281	458	500	1090	1	1	56171811	838	106.50	0.82	12	0.32	14.00	1819.00	2930	20220915	-49.11	1409	20230818	5.82	2465	-39.51	20230309	1409	5.82	20230818	2930	-49.11	20220915	1409	5.82	20230818	5.14	N	099220	500	280 억	1674696	N	N	1	N	N
93	20230912	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1499	-28	5	-1.83	210606892	139441	122.12	1514	1536	1490	1985	1069	1527	1510.37	2.98	-32863	1557	1541	1525	1509	1493	1550	1518	281	458	500	1090	1	1	56171811	842	107.07	0.82	12	0.25	14.00	1819.00	2930	20220915	-48.84	1409	20230818	6.39	2465	-39.19	20230309	1409	6.39	20230818	2930	-48.84	20220915	1409	6.39	20230818	5.14	N	099220	500	280 억	1674696	N	N	1	N	N
94	20230912	120604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1507	-20	5	-1.31	128324385	84483	73.99	1514	1536	1507	1985	1069	1527	1518.94	2.98	-14493	1557	1541	1525	1509	1493	1550	1518	281	458	500	1090	1	1	56171811	847	107.64	0.83	12	0.15	14.00	1819.00	2930	20220915	-48.57	1409	20230818	6.96	2465	-38.86	20230309	1409	6.96	20230818	2930	-48.57	20220915	1409	6.96	20230818	5.14	N	099220	500	280 억	1674696	N	N	1	N	N
95	20230912	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1518	-9	5	-0.59	64294928	42217	36.97	1514	1536	1514	1985	1069	1527	1522.96	2.98	-2729	1557	1541	1525	1509	1493	1550	1518	281	458	500	1090	1	1	56171811	853	108.43	0.83	12	0.08	14.00	1819.00	2930	20220915	-48.19	1409	20230818	7.74	2465	-38.42	20230309	1409	7.74	20230818	2930	-48.19	20220915	1409	7.74	20230818	5.14	N	099220	500	280 억	1674696	N	N	1	N	N
96	20230912	100607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1525	-2	5	-0.13	34652414	22746	19.92	1514	1536	1514	1985	1069	1527	1523.45	2.98	3494	1557	1541	1525	1509	1493	1550	1518	281	458	500	1090	1	1	56171811	857	108.93	0.84	12	0.04	14.00	1819.00	2930	20220915	-47.95	1409	20230818	8.23	2465	-38.13	20230309	1409	8.23	20230818	2930	-47.95	20220915	1409	8.23	20230818	5.14	N	099220	500	280 억	1674696	N	N	1	N	N
97	20230912	090619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1519	-8	5	-0.52	8946091	5907	5.17	1514	1527	1514	1985	1069	1527	1514.49	2.98	-563	1557	1541	1525	1509	1493	1550	1518	281	458	500	1090	1	1	56171811	853	108.50	0.84	12	0.01	14.00	1819.00	2930	20220915	-48.16	1409	20230818	7.81	2465	-38.38	20230309	1409	7.81	20230818	2930	-48.16	20220915	1409	7.81	20230818	5.14	N	099220	500	280 억	1674696	N	N	1	N	N
98	20230911	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1527	7	2	0.46	172382878	113061	147.54	1509	1541	1509	1976	1064	1520	1524.69	2.92	32658	1549	1534	1511	1496	1473	1542	1504	281	456	500	1090	1	1	56171811	858	109.07	0.84	12	0.20	14.00	1819.00	2930	20220915	-47.88	1409	20230818	8.37	2465	-38.05	20230309	1409	8.37	20230818	2930	-47.88	20220915	1409	8.37	20230818	5.18	N	099220	500	280 억	1642040	N	N	1	N	N
99	20230911	150612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1523	3	2	0.20	147454170	96656	126.13	1509	1541	1509	1976	1064	1520	1525.56	2.92	30520	1549	1534	1511	1496	1473	1542	1504	281	456	500	1090	1	1	56171811	855	108.79	0.84	12	0.17	14.00	1819.00	2930	20220915	-48.02	1409	20230818	8.09	2465	-38.22	20230309	1409	8.09	20230818	2930	-48.02	20220915	1409	8.09	20230818	5.18	N	099220	500	280 억	1642040	N	N	1	N	N
100	20230911	140620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1531	11	2	0.72	108829693	71279	93.02	1509	1541	1509	1976	1064	1520	1526.81	2.92	25180	1549	1534	1511	1496	1473	1542	1504	281	456	500	1090	1	1	56171811	860	109.36	0.84	12	0.13	14.00	1819.00	2930	20220915	-47.75	1409	20230818	8.66	2465	-37.89	20230309	1409	8.66	20230818	2930	-47.75	20220915	1409	8.66	20230818	5.18	N	099220	500	280 억	1642040	N	N	1	N	N
101	20230911	130555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1533	13	2	0.86	96425683	63170	82.44	1509	1541	1509	1976	1064	1520	1526.45	2.92	24280	1549	1534	1511	1496	1473	1542	1504	281	456	500	1090	1	1	56171811	861	109.50	0.84	12	0.11	14.00	1819.00	2930	20220915	-47.68	1409	20230818	8.80	2465	-37.81	20230309	1409	8.80	20230818	2930	-47.68	20220915	1409	8.80	20230818	5.18	N	099220	500	280 억	1642040	N	N	1	N	N
102	20230911	120605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1524	4	2	0.26	90466388	59267	77.34	1509	1541	1509	1976	1064	1520	1526.42	2.92	23275	1549	1534	1511	1496	1473	1542	1504	281	456	500	1090	1	1	56171811	856	108.86	0.84	12	0.11	14.00	1819.00	2930	20220915	-47.99	1409	20230818	8.16	2465	-38.17	20230309	1409	8.16	20230818	2930	-47.99	20220915	1409	8.16	20230818	5.18	N	099220	500	280 억	1642040	N	N	1	N	N
103	20230911	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1535	15	2	0.99	78393802	51371	67.04	1509	1541	1509	1976	1064	1520	1526.03	2.92	22568	1549	1534	1511	1496	1473	1542	1504	281	456	500	1090	1	1	56171811	862	109.64	0.84	12	0.09	14.00	1819.00	2930	20220915	-47.61	1409	20230818	8.94	2465	-37.73	20230309	1409	8.94	20230818	2930	-47.61	20220915	1409	8.94	20230818	5.18	N	099220	500	280 억	1642040	N	N	1	N	N
104	20230911	100556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1532	12	2	0.79	51319981	33749	44.04	1509	1532	1509	1976	1064	1520	1520.64	2.92	23358	1549	1534	1511	1496	1473	1542	1504	281	456	500	1090	1	1	56171811	861	109.43	0.84	12	0.06	14.00	1819.00	2930	20220915	-47.71	1409	20230818	8.73	2465	-37.85	20230309	1409	8.73	20230818	2930	-47.71	20220915	1409	8.73	20230818	5.18	N	099220	500	280 억	1642040	N	N	1	N	N
105	20230911	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1518	-2	5	-0.13	5382469	3565	4.65	1509	1518	1509	1976	1064	1520	1509.81	2.92	53	1549	1534	1511	1496	1473	1542	1504	281	456	500	1090	1	1	56171811	853	108.43	0.83	12	0.01	14.00	1819.00	2930	20220915	-48.19	1409	20230818	7.74	2465	-38.42	20230309	1409	7.74	20230818	2930	-48.19	20220915	1409	7.74	20230818	5.18	N	099220	500	280 억	1642040	N	N	1	N	N
106	20230908	160606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1520	17	2	1.13	113691944	75277	54.54	1488	1526	1488	1953	1053	1503	1510.31	2.91	7249	1549	1526	1511	1488	1473	1518	1480	281	450	500	1080	1	1	56171811	854	108.57	0.84	12	0.13	14.00	1819.00	2930	20220915	-48.12	1409	20230818	7.88	2465	-38.34	20230309	1409	7.88	20230818	2930	-48.12	20220915	1409	7.88	20230818	5.18	N	099220	500	280 억	1634791	N	N	1	N	N
107	20230908	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1510	7	2	0.47	105056983	69573	50.41	1488	1526	1488	1953	1053	1503	1510.03	2.91	6658	1549	1526	1511	1488	1473	1518	1480	281	450	500	1080	1	1	56171811	848	107.86	0.83	12	0.12	14.00	1819.00	2930	20220915	-48.46	1409	20230818	7.17	2465	-38.74	20230309	1409	7.17	20230818	2930	-48.46	20220915	1409	7.17	20230818	5.18	N	099220	500	280 억	1634791	N	N	0	N	N
108	20230908	140605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1516	13	2	0.86	97819147	64794	46.95	1488	1526	1488	1953	1053	1503	1509.69	2.91	5871	1549	1526	1511	1488	1473	1518	1480	281	450	500	1080	1	1	56171811	852	108.29	0.83	12	0.12	14.00	1819.00	2930	20220915	-48.26	1409	20230818	7.59	2465	-38.50	20230309	1409	7.59	20230818	2930	-48.26	20220915	1409	7.59	20230818	5.18	N	099220	500	280 억	1634791	N	N	0	N	N
109	20230908	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1520	17	2	1.13	87174237	57735	41.83	1488	1526	1488	1953	1053	1503	1509.90	2.91	3418	1549	1526	1511	1488	1473	1518	1480	281	450	500	1080	1	1	56171811	854	108.57	0.84	12	0.10	14.00	1819.00	2930	20220915	-48.12	1409	20230818	7.88	2465	-38.34	20230309	1409	7.88	20230818	2930	-48.12	20220915	1409	7.88	20230818	5.18	N	099220	500	280 억	1634791	N	N	0	N	N
110	20230908	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1514	11	2	0.73	53300916	35425	25.67	1488	1525	1488	1953	1053	1503	1504.61	2.91	5005	1549	1526	1511	1488	1473	1518	1480	281	450	500	1080	1	1	56171811	850	108.14	0.83	12	0.06	14.00	1819.00	2930	20220915	-48.33	1409	20230818	7.45	2465	-38.58	20230309	1409	7.45	20230818	2930	-48.33	20220915	1409	7.45	20230818	5.18	N	099220	500	280 억	1634791	N	N	0	N	N
111	20230908	110613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1509	6	2	0.40	37481028	24984	18.10	1488	1510	1488	1953	1053	1503	1500.20	2.91	7057	1549	1526	1511	1488	1473	1518	1480	281	450	500	1080	1	1	56171811	848	107.79	0.83	12	0.04	14.00	1819.00	2930	20220915	-48.50	1409	20230818	7.10	2465	-38.78	20230309	1409	7.10	20230818	2930	-48.50	20220915	1409	7.10	20230818	5.18	N	099220	500	280 억	1634791	N	N	0	N	N
112	20230908	100607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1503	0	3	0.00	30548121	20381	14.77	1488	1510	1488	1953	1053	1503	1498.85	2.91	5042	1549	1526	1511	1488	1473	1518	1480	281	450	500	1080	1	1	56171811	844	107.36	0.83	12	0.04	14.00	1819.00	2930	20220915	-48.70	1409	20230818	6.67	2465	-39.03	20230309	1409	6.67	20230818	2930	-48.70	20220915	1409	6.67	20230818	5.18	N	099220	500	280 억	1634791	N	N	0	N	N
113	20230908	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1505	2	2	0.13	14229550	9538	6.91	1488	1505	1488	1953	1053	1503	1491.88	2.91	3431	1549	1526	1511	1488	1473	1518	1480	281	450	500	1080	1	1	56171811	845	107.50	0.83	12	0.02	14.00	1819.00	2930	20220915	-48.63	1409	20230818	6.81	2465	-38.95	20230309	1409	6.81	20230818	2930	-48.63	20220915	1409	6.81	20230818	5.18	N	099220	500	280 억	1634791	N	N	0	N	N
114	20230907	160602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1503	-26	5	-1.70	207472188	137556	106.77	1529	1534	1496	1987	1071	1529	1508.27	2.94	-16783	1581	1555	1540	1514	1499	1547	1506	281	458	500	1100	1	1	56171811	844	107.36	0.83	12	0.24	14.00	1819.00	2930	20220915	-48.70	1409	20230818	6.67	2465	-39.03	20230309	1409	6.67	20230818	2930	-48.70	20220915	1409	6.67	20230818	5.15	N	099220	500	280 억	1651573	N	N	0	N	N
115	20230907	150607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1500	-29	5	-1.90	201512733	133583	103.69	1529	1534	1496	1987	1071	1529	1508.52	2.94	-17437	1581	1555	1540	1514	1499	1547	1506	281	458	500	1100	1	1	56171811	843	107.14	0.82	12	0.24	14.00	1819.00	2930	20220915	-48.81	1409	20230818	6.46	2465	-39.15	20230309	1409	6.46	20230818	2930	-48.81	20220915	1409	6.46	20230818	5.15	N	099220	500	280 억	1651573	N	N	0	N	N
116	20230907	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1500	-29	5	-1.90	161541197	106929	83.00	1529	1534	1500	1987	1071	1529	1510.73	2.94	-13985	1581	1555	1540	1514	1499	1547	1506	281	458	500	1100	1	1	56171811	843	107.14	0.82	12	0.19	14.00	1819.00	2930	20220915	-48.81	1409	20230818	6.46	2465	-39.15	20230309	1409	6.46	20230818	2930	-48.81	20220915	1409	6.46	20230818	5.15	N	099220	500	280 억	1651573	N	N	0	N	N
117	20230907	130601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1510	-19	5	-1.24	152780411	101106	78.48	1529	1534	1500	1987	1071	1529	1511.09	2.94	-11466	1581	1555	1540	1514	1499	1547	1506	281	458	500	1100	1	1	56171811	848	107.86	0.83	12	0.18	14.00	1819.00	2930	20220915	-48.46	1409	20230818	7.17	2465	-38.74	20230309	1409	7.17	20230818	2930	-48.46	20220915	1409	7.17	20230818	5.15	N	099220	500	280 억	1651573	N	N	0	N	N
118	20230907	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1509	-20	5	-1.31	136813831	90480	70.23	1529	1534	1500	1987	1071	1529	1512.09	2.94	-12124	1581	1555	1540	1514	1499	1547	1506	281	458	500	1100	1	1	56171811	848	107.79	0.83	12	0.16	14.00	1819.00	2930	20220915	-48.50	1409	20230818	7.10	2465	-38.78	20230309	1409	7.10	20230818	2930	-48.50	20220915	1409	7.10	20230818	5.15	N	099220	500	280 억	1651573	N	N	0	N	N
119	20230907	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1509	-20	5	-1.31	95345535	62911	48.83	1529	1534	1502	1987	1071	1529	1515.56	2.94	-13392	1581	1555	1540	1514	1499	1547	1506	281	458	500	1100	1	1	56171811	848	107.79	0.83	12	0.11	14.00	1819.00	2930	20220915	-48.50	1409	20230818	7.10	2465	-38.78	20230309	1409	7.10	20230818	2930	-48.50	20220915	1409	7.10	20230818	5.15	N	099220	500	280 억	1651573	N	N	0	N	N
120	20230907	100606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1519	-10	5	-0.65	64494046	42440	32.94	1529	1534	1510	1987	1071	1529	1519.65	2.94	-8350	1581	1555	1540	1514	1499	1547	1506	281	458	500	1100	1	1	56171811	853	108.50	0.84	12	0.08	14.00	1819.00	2930	20220915	-48.16	1409	20230818	7.81	2465	-38.38	20230309	1409	7.81	20230818	2930	-48.16	20220915	1409	7.81	20230818	5.15	N	099220	500	280 억	1651573	N	N	0	N	N
121	20230907	090614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1530	1	2	0.07	16837339	11041	8.57	1529	1534	1513	1987	1071	1529	1524.98	2.94	-7218	1581	1555	1540	1514	1499	1547	1506	281	458	500	1100	1	1	56171811	859	109.29	0.84	12	0.02	14.00	1819.00	2930	20220915	-47.78	1409	20230818	8.59	2465	-37.93	20230309	1409	8.59	20230818	2930	-47.78	20220915	1409	8.59	20230818	5.15	N	099220	500	280 억	1651573	N	N	0	N	N
122	20230906	160602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1529	-12	5	-0.78	198313793	128829	88.61	1548	1566	1525	2000	1079	1541	1539.36	2.98	-23563	1572	1556	1548	1532	1524	1552	1528	281	459	500	1100	1	1	56171811	859	109.21	0.84	12	0.23	14.00	1819.00	2930	20220915	-47.82	1409	20230818	8.52	2465	-37.97	20230309	1409	8.52	20230818	2930	-47.82	20220915	1409	8.52	20230818	5.15	N	099220	500	280 억	1675136	N	N	18	N	N
123	20230906	150604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1527	-14	5	-0.91	189499758	123058	84.64	1548	1566	1525	2000	1079	1541	1539.92	2.98	-25011	1572	1556	1548	1532	1524	1552	1528	281	459	500	1100	1	1	56171811	858	109.07	0.84	12	0.22	14.00	1819.00	2930	20220915	-47.88	1409	20230818	8.37	2465	-38.05	20230309	1409	8.37	20230818	2930	-47.88	20220915	1409	8.37	20230818	5.15	N	099220	500	280 억	1675136	N	N	18	N	N
124	20230906	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1532	-9	5	-0.58	152194302	98665	67.87	1548	1566	1530	2000	1079	1541	1542.54	2.98	-10831	1572	1556	1548	1532	1524	1552	1528	281	459	500	1100	1	1	56171811	861	109.43	0.84	12	0.18	14.00	1819.00	2930	20220915	-47.71	1409	20230818	8.73	2465	-37.85	20230309	1409	8.73	20230818	2930	-47.71	20220915	1409	8.73	20230818	5.15	N	099220	500	280 억	1675136	N	N	18	N	N
125	20230906	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1534	-7	5	-0.45	128287903	83068	57.14	1548	1566	1533	2000	1079	1541	1544.37	2.98	-7668	1572	1556	1548	1532	1524	1552	1528	281	459	500	1100	1	1	56171811	862	109.57	0.84	12	0.15	14.00	1819.00	2930	20220915	-47.65	1409	20230818	8.87	2465	-37.77	20230309	1409	8.87	20230818	2930	-47.65	20220915	1409	8.87	20230818	5.15	N	099220	500	280 억	1675136	N	N	18	N	N
126	20230906	120609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1536	-5	5	-0.32	101431369	65581	45.11	1548	1566	1533	2000	1079	1541	1546.66	2.98	-6812	1572	1556	1548	1532	1524	1552	1528	281	459	500	1100	1	1	56171811	863	109.71	0.84	12	0.12	14.00	1819.00	2930	20220915	-47.58	1409	20230818	9.01	2465	-37.69	20230309	1409	9.01	20230818	2930	-47.58	20220915	1409	9.01	20230818	5.15	N	099220	500	280 억	1675136	N	N	18	N	N
127	20230906	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1543	2	2	0.13	70407041	45416	31.24	1548	1566	1537	2000	1079	1541	1550.27	2.98	4563	1572	1556	1548	1532	1524	1552	1528	281	459	500	1100	1	1	56171811	867	110.21	0.85	12	0.08	14.00	1819.00	2930	20220915	-47.34	1409	20230818	9.51	2465	-37.40	20230309	1409	9.51	20230818	2930	-47.34	20220915	1409	9.51	20230818	5.15	N	099220	500	280 억	1675136	N	N	18	N	N
128	20230906	100551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1542	1	2	0.06	55272487	35599	24.49	1548	1566	1537	2000	1079	1541	1552.64	2.98	5278	1572	1556	1548	1532	1524	1552	1528	281	459	500	1100	1	1	56171811	866	110.14	0.85	12	0.06	14.00	1819.00	2930	20220915	-47.37	1409	20230818	9.44	2465	-37.44	20230309	1409	9.44	20230818	2930	-47.37	20220915	1409	9.44	20230818	5.15	N	099220	500	280 억	1675136	N	N	18	N	N
129	20230906	090557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1539	-2	5	-0.13	11391330	7394	5.09	1548	1548	1537	2000	1079	1541	1540.62	2.98	-1900	1572	1556	1548	1532	1524	1552	1528	281	459	500	1100	1	1	56171811	864	109.93	0.85	12	0.01	14.00	1819.00	2930	20220915	-47.47	1409	20230818	9.23	2465	-37.57	20230309	1409	9.23	20230818	2930	-47.47	20220915	1409	9.23	20230818	5.15	N	099220	500	280 억	1675136	N	N	18	N	N
130	20230905	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1541	-24	5	-1.53	224575218	145311	91.58	1547	1564	1540	2030	1096	1565	1545.47	3.04	-32537	1623	1593	1564	1534	1505	1579	1520	281	465	500	1120	1	1	56171811	866	110.07	0.85	12	0.26	14.00	1819.00	2930	20220915	-47.41	1409	20230818	9.37	2465	-37.48	20230309	1409	9.37	20230818	2930	-47.41	20220915	1409	9.37	20230818	5.12	N	099220	500	280 억	1707673	N	N	18	N	N
131	20230905	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1549	-16	5	-1.02	203005776	131323	82.77	1547	1564	1540	2030	1096	1565	1545.84	3.04	-31292	1623	1593	1564	1534	1505	1579	1520	281	465	500	1120	1	1	56171811	870	110.64	0.85	12	0.23	14.00	1819.00	2930	20220915	-47.13	1409	20230818	9.94	2465	-37.16	20230309	1409	9.94	20230818	2930	-47.13	20220915	1409	9.94	20230818	5.12	N	099220	500	280 억	1707673	N	N	0	N	N
132	20230905	140606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1545	-20	5	-1.28	148880043	96240	60.66	1547	1564	1540	2030	1096	1565	1546.95	3.04	-22360	1623	1593	1564	1534	1505	1579	1520	281	465	500	1120	1	1	56171811	868	110.36	0.85	12	0.17	14.00	1819.00	2930	20220915	-47.27	1409	20230818	9.65	2465	-37.32	20230309	1409	9.65	20230818	2930	-47.27	20220915	1409	9.65	20230818	5.12	N	099220	500	280 억	1707673	N	N	0	N	N
133	20230905	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1546	-19	5	-1.21	129801443	83903	52.88	1547	1564	1540	2030	1096	1565	1547.02	3.04	-23730	1623	1593	1564	1534	1505	1579	1520	281	465	500	1120	1	1	56171811	868	110.43	0.85	12	0.15	14.00	1819.00	2930	20220915	-47.24	1409	20230818	9.72	2465	-37.28	20230309	1409	9.72	20230818	2930	-47.24	20220915	1409	9.72	20230818	5.12	N	099220	500	280 억	1707673	N	N	0	N	N
134	20230905	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1544	-21	5	-1.34	107659211	69576	43.85	1547	1564	1540	2030	1096	1565	1547.34	3.04	-20667	1623	1593	1564	1534	1505	1579	1520	281	465	500	1120	1	1	56171811	867	110.29	0.85	12	0.12	14.00	1819.00	2930	20220915	-47.30	1409	20230818	9.58	2465	-37.36	20230309	1409	9.58	20230818	2930	-47.30	20220915	1409	9.58	20230818	5.12	N	099220	500	280 억	1707673	N	N	0	N	N
135	20230905	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1548	-17	5	-1.09	84161935	54375	34.27	1547	1564	1540	2030	1096	1565	1547.78	3.04	-17586	1623	1593	1564	1534	1505	1579	1520	281	465	500	1120	1	1	56171811	870	110.57	0.85	12	0.10	14.00	1819.00	2930	20220915	-47.17	1409	20230818	9.87	2465	-37.20	20230309	1409	9.87	20230818	2930	-47.17	20220915	1409	9.87	20230818	5.12	N	099220	500	280 억	1707673	N	N	0	N	N
136	20230905	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1545	-20	5	-1.28	76750846	49590	31.25	1547	1564	1540	2030	1096	1565	1547.68	3.04	-16777	1623	1593	1564	1534	1505	1579	1520	281	465	500	1120	1	1	56171811	868	110.36	0.85	12	0.09	14.00	1819.00	2930	20220915	-47.27	1409	20230818	9.65	2465	-37.32	20230309	1409	9.65	20230818	2930	-47.27	20220915	1409	9.65	20230818	5.12	N	099220	500	280 억	1707673	N	N	0	N	N
137	20230905	090549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1549	-16	5	-1.02	14119806	9121	5.75	1547	1564	1547	2030	1096	1565	1547.90	3.04	1044	1623	1593	1564	1534	1505	1579	1520	281	465	500	1120	1	1	56171811	870	110.64	0.85	12	0.02	14.00	1819.00	2930	20220915	-47.13	1409	20230818	9.94	2465	-37.16	20230309	1409	9.94	20230818	2930	-47.13	20220915	1409	9.94	20230818	5.12	N	099220	500	280 억	1707673	N	N	0	N	N
138	20230904	160549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1565	-2	5	-0.13	242821826	155317	72.36	1567	1594	1535	2035	1097	1567	1563.39	3.05	-8168	1618	1592	1574	1548	1530	1583	1539	281	468	500	1120	1	1	56171811	879	111.79	0.86	12	0.28	14.00	1819.00	2995	20220901	-47.75	1409	20230818	11.07	2465	-36.51	20230309	1409	11.07	20230818	2930	-46.59	20220915	1409	11.07	20230818	5.15	N	099220	500	280 억	1715840	N	N	0	N	N
139	20230904	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1559	-8	5	-0.51	234648265	150067	69.91	1567	1594	1535	2035	1097	1567	1563.62	3.05	-8754	1618	1592	1574	1548	1530	1583	1539	281	468	500	1120	1	1	56171811	876	111.36	0.86	12	0.27	14.00	1819.00	2995	20220901	-47.95	1409	20230818	10.65	2465	-36.75	20230309	1409	10.65	20230818	2930	-46.79	20220915	1409	10.65	20230818	5.15	N	099220	500	280 억	1715840	N	N	0	N	N
140	20230904	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1544	-23	5	-1.47	221974022	141903	66.11	1567	1594	1535	2035	1097	1567	1564.27	3.05	-12376	1618	1592	1574	1548	1530	1583	1539	281	468	500	1120	1	1	56171811	867	110.29	0.85	12	0.25	14.00	1819.00	2995	20220901	-48.45	1409	20230818	9.58	2465	-37.36	20230309	1409	9.58	20230818	2930	-47.30	20220915	1409	9.58	20230818	5.15	N	099220	500	280 억	1715840	N	N	0	N	N
141	20230904	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1559	-8	5	-0.51	178962955	114116	53.16	1567	1594	1535	2035	1097	1567	1568.25	3.05	-15087	1618	1592	1574	1548	1530	1583	1539	281	468	500	1120	1	1	56171811	876	111.36	0.86	12	0.20	14.00	1819.00	2995	20220901	-47.95	1409	20230818	10.65	2465	-36.75	20230309	1409	10.65	20230818	2930	-46.79	20220915	1409	10.65	20230818	5.15	N	099220	500	280 억	1715840	N	N	0	N	N
142	20230904	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1568	1	2	0.06	162960959	103840	48.38	1567	1594	1535	2035	1097	1567	1569.35	3.05	-15396	1618	1592	1574	1548	1530	1583	1539	281	468	500	1120	1	1	56171811	881	112.00	0.86	12	0.18	14.00	1819.00	2995	20220901	-47.65	1409	20230818	11.28	2465	-36.39	20230309	1409	11.28	20230818	2930	-46.48	20220915	1409	11.28	20230818	5.15	N	099220	500	280 억	1715840	N	N	0	N	N
143	20230904	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1571	4	2	0.26	144129057	91833	42.78	1567	1594	1535	2035	1097	1567	1569.47	3.05	-17348	1618	1592	1574	1548	1530	1583	1539	281	468	500	1120	1	1	56171811	882	112.21	0.86	12	0.16	14.00	1819.00	2995	20220901	-47.55	1409	20230818	11.50	2465	-36.27	20230309	1409	11.50	20230818	2930	-46.38	20220915	1409	11.50	20230818	5.15	N	099220	500	280 억	1715840	N	N	0	N	N
144	20230904	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1578	11	2	0.70	114282075	72846	33.94	1567	1594	1535	2035	1097	1567	1568.82	3.05	-8509	1618	1592	1574	1548	1530	1583	1539	281	468	500	1120	1	1	56171811	886	112.71	0.87	12	0.13	14.00	1819.00	2995	20220901	-47.31	1409	20230818	11.99	2465	-35.98	20230309	1409	11.99	20230818	2930	-46.14	20220915	1409	11.99	20230818	5.15	N	099220	500	280 억	1715840	N	N	0	N	N
145	20230904	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1542	-25	5	-1.60	24571943	15882	7.40	1567	1567	1535	2035	1097	1567	1547.16	3.05	-1630	1618	1592	1574	1548	1530	1583	1539	281	468	500	1120	1	1	56171811	866	110.14	0.85	12	0.03	14.00	1819.00	2995	20220901	-48.51	1409	20230818	9.44	2465	-37.44	20230309	1409	9.44	20230818	2930	-47.37	20220915	1409	9.44	20230818	5.15	N	099220	500	280 억	1715840	N	N	0	N	N
146	20230901	160532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1567	-42	5	-2.61	335823939	213623	82.23	1572	1600	1556	2090	1127	1609	1572.05	3.07	-10525	1688	1648	1623	1583	1558	1636	1571	281	481	500	1150	1	1	56171811	880	111.93	0.86	12	0.38	14.00	1819.00	2995	20220901	-47.68	1409	20230818	11.21	2465	-36.43	20230309	1409	11.21	20230818	2995	-47.68	20220901	1409	11.21	20230818	5.21	N	099220	500	280 억	1726145	N	N	2	N	N
147	20230901	150540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1565	-44	5	-2.73	325012098	206717	79.57	1572	1600	1556	2090	1127	1609	1572.26	3.07	-10647	1688	1648	1623	1583	1558	1636	1571	281	481	500	1150	1	1	56171811	879	111.79	0.86	12	0.37	14.00	1819.00	2995	20220901	-47.75	1409	20230818	11.07	2465	-36.51	20230309	1409	11.07	20230818	2995	-47.75	20220901	1409	11.07	20230818	5.21	N	099220	500	280 억	1726145	N	N	2	N	N
148	20230901	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1563	-46	5	-2.86	255875410	162635	62.61	1572	1600	1556	2090	1127	1609	1573.31	3.07	-5386	1688	1648	1623	1583	1558	1636	1571	281	481	500	1150	1	1	56171811	878	111.64	0.86	12	0.29	14.00	1819.00	2995	20220901	-47.81	1409	20230818	10.93	2465	-36.59	20230309	1409	10.93	20230818	2995	-47.81	20220901	1409	10.93	20230818	5.21	N	099220	500	280 억	1726145	N	N	2	N	N
149	20230901	130527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1572	-37	5	-2.30	161996036	102599	39.49	1572	1600	1571	2090	1127	1609	1578.92	3.07	-14711	1688	1648	1623	1583	1558	1636	1571	281	481	500	1150	1	1	56171811	883	112.29	0.86	12	0.18	14.00	1819.00	2995	20220901	-47.51	1409	20230818	11.57	2465	-36.23	20230309	1409	11.57	20230818	2995	-47.51	20220901	1409	11.57	20230818	5.21	N	099220	500	280 억	1726145	N	N	2	N	N
150	20230901	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1574	-35	5	-2.18	133097163	84240	32.43	1572	1600	1571	2090	1127	1609	1579.98	3.07	-610	1688	1648	1623	1583	1558	1636	1571	281	481	500	1150	1	1	56171811	884	112.43	0.87	12	0.15	14.00	1819.00	2995	20220901	-47.45	1409	20230818	11.71	2465	-36.15	20230309	1409	11.71	20230818	2995	-47.45	20220901	1409	11.71	20230818	5.21	N	099220	500	280 억	1726145	N	N	2	N	N
151	20230901	110534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1579	-30	5	-1.86	103742161	65633	25.26	1572	1600	1571	2090	1127	1609	1580.64	3.07	4990	1688	1648	1623	1583	1558	1636	1571	281	481	500	1150	1	1	56171811	887	112.79	0.87	12	0.12	14.00	1819.00	2995	20220901	-47.28	1409	20230818	12.07	2465	-35.94	20230309	1409	12.07	20230818	2995	-47.28	20220901	1409	12.07	20230818	5.21	N	099220	500	280 억	1726145	N	N	2	N	N
152	20230901	100529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1578	-31	5	-1.93	69909245	44262	17.04	1572	1600	1571	2090	1127	1609	1579.44	3.07	8626	1688	1648	1623	1583	1558	1636	1571	281	481	500	1150	1	1	56171811	886	112.71	0.87	12	0.08	14.00	1819.00	2995	20220901	-47.31	1409	20230818	11.99	2465	-35.98	20230309	1409	11.99	20230818	2995	-47.31	20220901	1409	11.99	20230818	5.21	N	099220	500	280 억	1726145	N	N	2	N	N
153	20230901	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1576	-33	5	-2.05	11617568	7386	2.84	1572	1600	1571	2090	1127	1609	1572.92	3.07	-145	1688	1648	1623	1583	1558	1636	1571	281	481	500	1150	1	1	56171811	885	112.57	0.87	12	0.01	14.00	1819.00	2995	20220901	-47.38	1409	20230818	11.85	2465	-36.06	20230309	1409	11.85	20230818	2995	-47.38	20220901	1409	11.85	20230818	5.21	N	099220	500	280 억	1726145	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History