KissMeData/223310/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

62 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160946	57	100.00	KOSDAQ		유통	N	N	N	N	N	1651	33	2	2.04	83956442	52337	79.44	1611	1659	1575	2100	1133	1618	1603.21	5144	1672	1644	1590	1562	1508	1659	1577	16	482	100	1100	1	1	15730371	260	-10.32	1.08	12	0.33	-160.00	1522.00	3845	20230620	-57.06	1500	20230925	10.07	3845	-57.06	20230620	1500	10.07	20230925	3845	-57.06	20230620	1500	10.07	20230925	N	223310	100	15 억	N	N	N	N
3	20230927	150956	57	100.00	KOSDAQ		유통	N	N	N	N	N	1633	15	2	0.93	79486074	49626	75.32	1611	1659	1575	2100	1133	1618	1601.70	5590	1672	1644	1590	1562	1508	1659	1577	16	482	100	1100	1	1	15730371	257	-10.21	1.07	12	0.32	-160.00	1522.00	3845	20230620	-57.53	1500	20230925	8.87	3845	-57.53	20230620	1500	8.87	20230925	3845	-57.53	20230620	1500	8.87	20230925	N	223310	100	15 억	N	N	N	N
4	20230927	140957	57	100.00	KOSDAQ		유통	N	N	N	N	N	1595	-23	5	-1.42	62684434	39294	59.64	1611	1618	1575	2100	1133	1618	1595.27	4559	1672	1644	1590	1562	1508	1659	1577	16	482	100	1100	1	1	15730371	251	-9.97	1.05	12	0.25	-160.00	1522.00	3845	20230620	-58.52	1500	20230925	6.33	3845	-58.52	20230620	1500	6.33	20230925	3845	-58.52	20230620	1500	6.33	20230925	N	223310	100	15 억	N	N	N	N
5	20230927	130942	57	100.00	KOSDAQ		유통	N	N	N	N	N	1589	-29	5	-1.79	58998448	36970	56.11	1611	1618	1575	2100	1133	1618	1595.85	3495	1672	1644	1590	1562	1508	1659	1577	16	482	100	1100	1	1	15730371	250	-9.93	1.04	12	0.24	-160.00	1522.00	3845	20230620	-58.67	1500	20230925	5.93	3845	-58.67	20230620	1500	5.93	20230925	3845	-58.67	20230620	1500	5.93	20230925	N	223310	100	15 억	N	N	N	N
6	20230927	120943	57	100.00	KOSDAQ		유통	N	N	N	N	N	1593	-25	5	-1.55	54809262	34325	52.10	1611	1618	1575	2100	1133	1618	1596.77	2724	1672	1644	1590	1562	1508	1659	1577	16	482	100	1100	1	1	15730371	251	-9.96	1.05	12	0.22	-160.00	1522.00	3845	20230620	-58.57	1500	20230925	6.20	3845	-58.57	20230620	1500	6.20	20230925	3845	-58.57	20230620	1500	6.20	20230925	N	223310	100	15 억	N	N	N	N
7	20230927	110952	57	100.00	KOSDAQ		유통	N	N	N	N	N	1594	-24	5	-1.48	54301460	34006	51.61	1611	1618	1575	2100	1133	1618	1596.82	2447	1672	1644	1590	1562	1508	1659	1577	16	482	100	1100	1	1	15730371	251	-9.96	1.05	12	0.22	-160.00	1522.00	3845	20230620	-58.54	1500	20230925	6.27	3845	-58.54	20230620	1500	6.27	20230925	3845	-58.54	20230620	1500	6.27	20230925	N	223310	100	15 억	N	N	N	N
8	20230927	100944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1582	-36	5	-2.22	49618785	31059	47.14	1611	1618	1575	2100	1133	1618	1597.57	1681	1672	1644	1590	1562	1508	1659	1577	16	482	100	1100	1	1	15730371	249	-9.89	1.04	12	0.20	-160.00	1522.00	3845	20230620	-58.86	1500	20230925	5.47	3845	-58.86	20230620	1500	5.47	20230925	3845	-58.86	20230620	1500	5.47	20230925	N	223310	100	15 억	N	N	N	N
9	20230927	091002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1591	-27	5	-1.67	20912435	13016	19.76	1611	1618	1586	2100	1133	1618	1606.67	2274	1672	1644	1590	1562	1508	1659	1577	16	482	100	1100	1	1	15730371	250	-9.94	1.05	12	0.08	-160.00	1522.00	3845	20230620	-58.62	1500	20230925	6.07	3845	-58.62	20230620	1500	6.07	20230925	3845	-58.62	20230620	1500	6.07	20230925	N	223310	100	15 억	N	N	N	N
10	20230926	160944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1618	74	2	4.79	103435765	65885	190.38	1543	1618	1536	2005	1081	1544	1569.26	11813	1573	1558	1529	1514	1485	1566	1522	16	461	100	1040	1	1	15730371	255	-10.11	1.06	12	0.42	-160.00	1522.00	3845	20230620	-57.92	1500	20230925	7.87	3845	-57.92	20230620	1500	7.87	20230925	3845	-57.92	20230620	1500	7.87	20230925	N	223310	100	15 억	N	N	N	N
11	20230926	150942	57	100.00	KOSDAQ		유통	N	N	N	N	N	1602	58	2	3.76	96284780	61463	177.60	1543	1618	1536	2005	1081	1544	1566.60	11541	1573	1558	1529	1514	1485	1566	1522	16	461	100	1040	1	1	15730371	252	-10.01	1.05	12	0.39	-160.00	1522.00	3845	20230620	-58.34	1500	20230925	6.80	3845	-58.34	20230620	1500	6.80	20230925	3845	-58.34	20230620	1500	6.80	20230925	N	223310	100	15 억	N	N	N	N
12	20230926	140937	57	100.00	KOSDAQ		유통	N	N	N	N	N	1615	71	2	4.60	86560084	55435	160.18	1543	1618	1536	2005	1081	1544	1561.52	10010	1573	1558	1529	1514	1485	1566	1522	16	461	100	1040	1	1	15730371	254	-10.09	1.06	12	0.35	-160.00	1522.00	3845	20230620	-58.00	1500	20230925	7.67	3845	-58.00	20230620	1500	7.67	20230925	3845	-58.00	20230620	1500	7.67	20230925	N	223310	100	15 억	N	N	N	N
13	20230926	130940	57	100.00	KOSDAQ		유통	N	N	N	N	N	1590	46	2	2.98	73111684	47049	135.95	1543	1590	1536	2005	1081	1544	1553.98	7879	1573	1558	1529	1514	1485	1566	1522	16	461	100	1040	1	1	15730371	250	-9.94	1.04	12	0.30	-160.00	1522.00	3845	20230620	-58.65	1500	20230925	6.00	3845	-58.65	20230620	1500	6.00	20230925	3845	-58.65	20230620	1500	6.00	20230925	N	223310	100	15 억	N	N	N	N
14	20230926	120947	57	100.00	KOSDAQ		유통	N	N	N	N	N	1551	7	2	0.45	38615187	25015	72.28	1543	1552	1536	2005	1081	1544	1543.68	7191	1573	1558	1529	1514	1485	1566	1522	16	461	100	1040	1	1	15730371	244	-9.69	1.02	12	0.16	-160.00	1522.00	3845	20230620	-59.66	1500	20230925	3.40	3845	-59.66	20230620	1500	3.40	20230925	3845	-59.66	20230620	1500	3.40	20230925	N	223310	100	15 억	N	N	N	N
15	20230926	110941	57	100.00	KOSDAQ		유통	N	N	N	N	N	1549	5	2	0.32	30515911	19788	57.18	1543	1552	1536	2005	1081	1544	1542.13	5597	1573	1558	1529	1514	1485	1566	1522	16	461	100	1040	1	1	15730371	244	-9.68	1.02	12	0.13	-160.00	1522.00	3845	20230620	-59.71	1500	20230925	3.27	3845	-59.71	20230620	1500	3.27	20230925	3845	-59.71	20230620	1500	3.27	20230925	N	223310	100	15 억	N	N	N	N
16	20230926	100942	57	100.00	KOSDAQ		유통	N	N	N	N	N	1550	6	2	0.39	17997848	11671	33.72	1543	1552	1536	2005	1081	1544	1542.08	1112	1573	1558	1529	1514	1485	1566	1522	16	461	100	1040	1	1	15730371	244	-9.69	1.02	12	0.07	-160.00	1522.00	3845	20230620	-59.69	1500	20230925	3.33	3845	-59.69	20230620	1500	3.33	20230925	3845	-59.69	20230620	1500	3.33	20230925	N	223310	100	15 억	N	N	N	N
17	20230926	090944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1551	7	2	0.45	7482848	4847	14.01	1543	1552	1540	2005	1081	1544	1543.80	1876	1573	1558	1529	1514	1485	1566	1522	16	461	100	1040	1	1	15730371	244	-9.69	1.02	12	0.03	-160.00	1522.00	3845	20230620	-59.66	1500	20230925	3.40	3845	-59.66	20230620	1500	3.40	20230925	3845	-59.66	20230620	1500	3.40	20230925	N	223310	100	15 억	N	N	N	N
18	20230925	160943	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1544	10	2	0.65	52621645	34385	99.38	1534	1544	1500	1994	1074	1534	1530.35	1296	1564	1549	1528	1513	1492	1556	1520	16	460	100	1040	1	1	15730371	243	-9.65	1.01	12	0.22	-160.00	1522.00	3845	20230620	-59.84	1500	20230925	2.93	3845	-59.84	20230620	1500	2.93	20230925	3845	-59.84	20230620	1500	2.93	20230925	N	223310	100	15 억	N	N	N	N
19	20230925	150946	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1541	7	2	0.46	48728100	31860	92.08	1534	1543	1500	1994	1074	1534	1529.44	1297	1564	1549	1528	1513	1492	1556	1520	16	460	100	1040	1	1	15730371	242	-9.63	1.01	12	0.20	-160.00	1522.00	3845	20230620	-59.92	1500	20230925	2.73	3845	-59.92	20230620	1500	2.73	20230925	3845	-59.92	20230620	1500	2.73	20230925	N	223310	100	15 억	N	N	N	N
20	20230925	140929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1541	7	2	0.46	43900505	28724	83.02	1534	1541	1500	1994	1074	1534	1528.36	287	1564	1549	1528	1513	1492	1556	1520	16	460	100	1040	1	1	15730371	242	-9.63	1.01	12	0.18	-160.00	1522.00	3845	20230620	-59.92	1500	20230925	2.73	3845	-59.92	20230620	1500	2.73	20230925	3845	-59.92	20230620	1500	2.73	20230925	N	223310	100	15 억	N	N	N	N
21	20230925	130935	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1528	-6	5	-0.39	35362422	23154	66.92	1534	1540	1500	1994	1074	1534	1527.27	872	1564	1549	1528	1513	1492	1556	1520	16	460	100	1040	1	1	15730371	240	-9.55	1.00	12	0.15	-160.00	1522.00	3845	20230620	-60.26	1500	20230925	1.87	3845	-60.26	20230620	1500	1.87	20230925	3845	-60.26	20230620	1500	1.87	20230925	N	223310	100	15 억	N	N	N	N
22	20230925	120940	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1524	-10	5	-0.65	31263147	20454	59.12	1534	1540	1500	1994	1074	1534	1528.46	830	1564	1549	1528	1513	1492	1556	1520	16	460	100	1040	1	1	15730371	240	-9.53	1.00	12	0.13	-160.00	1522.00	3845	20230620	-60.36	1500	20230925	1.60	3845	-60.36	20230620	1500	1.60	20230925	3845	-60.36	20230620	1500	1.60	20230925	N	223310	100	15 억	N	N	N	N
23	20230925	110934	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1524	-10	5	-0.65	30329523	19840	57.34	1534	1540	1500	1994	1074	1534	1528.71	876	1564	1549	1528	1513	1492	1556	1520	16	460	100	1040	1	1	15730371	240	-9.53	1.00	12	0.13	-160.00	1522.00	3845	20230620	-60.36	1500	20230925	1.60	3845	-60.36	20230620	1500	1.60	20230925	3845	-60.36	20230620	1500	1.60	20230925	N	223310	100	15 억	N	N	N	N
24	20230925	100939	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1534	0	3	0.00	28547943	18666	53.95	1534	1540	1500	1994	1074	1534	1529.41	66	1564	1549	1528	1513	1492	1556	1520	16	460	100	1040	1	1	15730371	241	-9.59	1.01	12	0.12	-160.00	1522.00	3845	20230620	-60.10	1500	20230925	2.27	3845	-60.10	20230620	1500	2.27	20230925	3845	-60.10	20230620	1500	2.27	20230925	N	223310	100	15 억	N	N	N	N
25	20230925	090935	57	100.00	KOSDAQ		유통	N	N	N	N	N	1539	5	2	0.33	18304694	11932	34.49	1534	1540	1533	1994	1074	1534	1534.08	885	1564	1549	1528	1513	1492	1556	1520	16	460	100	1040	1	1	15730371	242	-9.62	1.01	12	0.08	-160.00	1522.00	3845	20230620	-59.97	1507	20230922	2.12	3845	-59.97	20230620	1507	2.12	20230922	3845	-59.97	20230620	1507	2.12	20230922	N	223310	100	15 억	N	N	N	N
26	20230922	161010	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1534	0	3	0.00	52685115	34600	66.04	1520	1543	1507	1994	1074	1534	1522.69	9492	1610	1572	1546	1508	1482	1559	1495	16	460	100	1040	1	1	15730371	241	-9.59	1.01	12	0.22	-160.00	1522.00	3845	20230620	-60.10	1507	20230922	1.79	3845	-60.10	20230620	1507	1.79	20230922	3845	-60.10	20230620	1507	1.79	20230922	N	223310	100	15 억	N	N	N	N
27	20230922	151004	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1534	0	3	0.00	52111859	34226	65.32	1520	1543	1507	1994	1074	1534	1522.58	9571	1610	1572	1546	1508	1482	1559	1495	16	460	100	1040	1	1	15730371	241	-9.59	1.01	12	0.22	-160.00	1522.00	3845	20230620	-60.10	1507	20230922	1.79	3845	-60.10	20230620	1507	1.79	20230922	3845	-60.10	20230620	1507	1.79	20230922	N	223310	100	15 억	N	N	N	N
28	20230922	141003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1535	1	2	0.07	49783803	32709	62.43	1520	1543	1507	1994	1074	1534	1522.02	9643	1610	1572	1546	1508	1482	1559	1495	16	460	100	1040	1	1	15730371	241	-9.59	1.01	12	0.21	-160.00	1522.00	3845	20230620	-60.08	1507	20230922	1.86	3845	-60.08	20230620	1507	1.86	20230922	3845	-60.08	20230620	1507	1.86	20230922	N	223310	100	15 억	N	N	N	N
29	20230922	130904	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1534	0	3	0.00	48826408	32085	61.24	1520	1543	1507	1994	1074	1534	1521.78	9630	1610	1572	1546	1508	1482	1559	1495	16	460	100	1040	1	1	15730371	241	-9.59	1.01	12	0.20	-160.00	1522.00	3845	20230620	-60.10	1507	20230922	1.79	3845	-60.10	20230620	1507	1.79	20230922	3845	-60.10	20230620	1507	1.79	20230922	N	223310	100	15 억	N	N	N	N
30	20230922	120902	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1528	-6	5	-0.39	43511983	28621	54.63	1520	1534	1507	1994	1074	1534	1520.28	7089	1610	1572	1546	1508	1482	1559	1495	16	460	100	1040	1	1	15730371	240	-9.55	1.00	12	0.18	-160.00	1522.00	3845	20230620	-60.26	1507	20230922	1.39	3845	-60.26	20230620	1507	1.39	20230922	3845	-60.26	20230620	1507	1.39	20230922	N	223310	100	15 억	N	N	N	N
31	20230922	110856	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1526	-8	5	-0.52	42144783	27729	52.92	1520	1534	1507	1994	1074	1534	1519.88	7037	1610	1572	1546	1508	1482	1559	1495	16	460	100	1040	1	1	15730371	240	-9.54	1.00	12	0.18	-160.00	1522.00	3845	20230620	-60.31	1507	20230922	1.26	3845	-60.31	20230620	1507	1.26	20230922	3845	-60.31	20230620	1507	1.26	20230922	N	223310	100	15 억	N	N	N	N
32	20230922	100857	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1520	-14	5	-0.91	32405073	21329	40.71	1520	1534	1507	1994	1074	1534	1519.30	5052	1610	1572	1546	1508	1482	1559	1495	16	460	100	1040	1	1	15730371	239	-9.50	1.00	12	0.14	-160.00	1522.00	3845	20230620	-60.47	1507	20230922	0.86	3845	-60.47	20230620	1507	0.86	20230922	3845	-60.47	20230620	1507	0.86	20230922	N	223310	100	15 억	N	N	N	N
33	20230922	090853	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1519	-15	5	-0.98	10019638	6590	12.58	1520	1534	1518	1994	1074	1534	1520.43	112	1610	1572	1546	1508	1482	1559	1495	16	460	100	1040	1	1	15730371	239	-9.49	1.00	12	0.04	-160.00	1522.00	3845	20230620	-60.49	1518	20230922	0.07	3845	-60.49	20230620	1518	0.07	20230922	3845	-60.49	20230620	1518	0.07	20230922	N	223310	100	15 억	N	N	N	N
34	20230921	160858	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1534	-41	5	-2.60	80869084	52394	153.86	1575	1584	1520	2045	1103	1575	1543.49	1413	1615	1595	1584	1564	1553	1589	1558	16	470	100	1070	1	1	15730371	241	-9.59	1.01	12	0.33	-160.00	1522.00	3845	20230620	-60.10	1520	20230921	0.92	3845	-60.10	20230620	1520	0.92	20230921	3845	-60.10	20230620	1520	0.92	20230921	N	223310	100	15 억	N	N	N	N
35	20230921	150846	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1540	-35	5	-2.22	79376302	51429	151.02	1575	1584	1520	2045	1103	1575	1543.42	1268	1615	1595	1584	1564	1553	1589	1558	16	470	100	1070	1	1	15730371	242	-9.62	1.01	12	0.33	-160.00	1522.00	3845	20230620	-59.95	1520	20230921	1.32	3845	-59.95	20230620	1520	1.32	20230921	3845	-59.95	20230620	1520	1.32	20230921	N	223310	100	15 억	N	N	N	N
36	20230921	140853	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1535	-40	5	-2.54	64332918	41615	122.20	1575	1584	1520	2045	1103	1575	1545.91	2217	1615	1595	1584	1564	1553	1589	1558	16	470	100	1070	1	1	15730371	241	-9.59	1.01	12	0.26	-160.00	1522.00	3845	20230620	-60.08	1520	20230921	0.99	3845	-60.08	20230620	1520	0.99	20230921	3845	-60.08	20230620	1520	0.99	20230921	N	223310	100	15 억	N	N	N	N
37	20230921	130848	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1528	-47	5	-2.98	59664595	38565	113.25	1575	1584	1520	2045	1103	1575	1547.12	3216	1615	1595	1584	1564	1553	1589	1558	16	470	100	1070	1	1	15730371	240	-9.55	1.00	12	0.25	-160.00	1522.00	3845	20230620	-60.26	1520	20230921	0.53	3845	-60.26	20230620	1520	0.53	20230921	3845	-60.26	20230620	1520	0.53	20230921	N	223310	100	15 억	N	N	N	N
38	20230921	120840	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1539	-36	5	-2.29	48419870	31200	91.62	1575	1584	1529	2045	1103	1575	1551.92	3295	1615	1595	1584	1564	1553	1589	1558	16	470	100	1070	1	1	15730371	242	-9.62	1.01	12	0.20	-160.00	1522.00	3845	20230620	-59.97	1529	20230921	0.65	3845	-59.97	20230620	1529	0.65	20230921	3845	-59.97	20230620	1529	0.65	20230921	N	223310	100	15 억	N	N	N	N
39	20230921	110900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1561	-14	5	-0.89	28400710	18179	53.38	1575	1584	1544	2045	1103	1575	1562.28	3394	1615	1595	1584	1564	1553	1589	1558	16	470	100	1070	1	1	15730371	246	-9.76	1.03	12	0.12	-160.00	1522.00	3845	20230620	-59.40	1544	20230921	1.10	3845	-59.40	20230620	1544	1.10	20230921	3845	-59.40	20230620	1544	1.10	20230921	N	223310	100	15 억	N	N	N	N
40	20230921	100843	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1570	-5	5	-0.32	24794643	15861	46.58	1575	1584	1544	2045	1103	1575	1563.25	3032	1615	1595	1584	1564	1553	1589	1558	16	470	100	1070	1	1	15730371	247	-9.81	1.03	12	0.10	-160.00	1522.00	3845	20230620	-59.17	1544	20230921	1.68	3845	-59.17	20230620	1544	1.68	20230921	3845	-59.17	20230620	1544	1.68	20230921	N	223310	100	15 억	N	N	N	N
41	20230921	090848	57	100.00	KOSDAQ		유통	N	N	N	N	N	1580	5	2	0.32	6398151	4062	11.93	1575	1584	1575	2045	1103	1575	1575.12	12	1615	1595	1584	1564	1553	1589	1558	16	470	100	1070	1	1	15730371	249	-9.88	1.04	12	0.03	-160.00	1522.00	3845	20230620	-58.91	1573	20230920	0.45	3845	-58.91	20230620	1573	0.45	20230920	3845	-58.91	20230620	1573	0.45	20230920	N	223310	100	15 억	N	N	N	N
42	20230920	160853	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1575	-13	5	-0.82	54002300	33984	60.36	1594	1604	1573	2060	1112	1588	1589.05	3314	1654	1621	1603	1570	1552	1612	1561	16	472	100	1070	1	1	15730371	248	-9.84	1.03	12	0.22	-160.00	1522.00	3845	20230620	-59.04	1573	20230920	0.13	3845	-59.04	20230620	1573	0.13	20230920	3845	-59.04	20230620	1573	0.13	20230920	N	223310	100	15 억	N	N	N	N
43	20230920	150830	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1582	-6	5	-0.38	50734735	31913	56.68	1594	1604	1573	2060	1112	1588	1589.78	3408	1654	1621	1603	1570	1552	1612	1561	16	472	100	1070	1	1	15730371	249	-9.89	1.04	12	0.20	-160.00	1522.00	3845	20230620	-58.86	1573	20230920	0.57	3845	-58.86	20230620	1573	0.57	20230920	3845	-58.86	20230620	1573	0.57	20230920	N	223310	100	15 억	N	N	N	N
44	20230920	140841	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1590	2	2	0.13	41940612	26369	46.84	1594	1604	1573	2060	1112	1588	1590.53	3281	1654	1621	1603	1570	1552	1612	1561	16	472	100	1070	1	1	15730371	250	-9.94	1.04	12	0.17	-160.00	1522.00	3845	20230620	-58.65	1573	20230920	1.08	3845	-58.65	20230620	1573	1.08	20230920	3845	-58.65	20230620	1573	1.08	20230920	N	223310	100	15 억	N	N	N	N
45	20230920	130837	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1588	0	3	0.00	37641967	23664	42.03	1594	1604	1573	2060	1112	1588	1590.68	1924	1654	1621	1603	1570	1552	1612	1561	16	472	100	1070	1	1	15730371	250	-9.93	1.04	12	0.15	-160.00	1522.00	3845	20230620	-58.70	1573	20230920	0.95	3845	-58.70	20230620	1573	0.95	20230920	3845	-58.70	20230620	1573	0.95	20230920	N	223310	100	15 억	N	N	N	N
46	20230920	120837	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1584	-4	5	-0.25	34875401	21924	38.94	1594	1604	1573	2060	1112	1588	1590.74	1930	1654	1621	1603	1570	1552	1612	1561	16	472	100	1070	1	1	15730371	249	-9.90	1.04	12	0.14	-160.00	1522.00	3845	20230620	-58.80	1573	20230920	0.70	3845	-58.80	20230620	1573	0.70	20230920	3845	-58.80	20230620	1573	0.70	20230920	N	223310	100	15 억	N	N	N	N
47	20230920	110845	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1591	3	2	0.19	28241185	17732	31.50	1594	1604	1573	2060	1112	1588	1592.67	1116	1654	1621	1603	1570	1552	1612	1561	16	472	100	1070	1	1	15730371	250	-9.94	1.05	12	0.11	-160.00	1522.00	3845	20230620	-58.62	1573	20230920	1.14	3845	-58.62	20230620	1573	1.14	20230920	3845	-58.62	20230620	1573	1.14	20230920	N	223310	100	15 억	N	N	N	N
48	20230920	100826	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1596	8	2	0.50	22645719	14211	25.24	1594	1604	1573	2060	1112	1588	1593.53	977	1654	1621	1603	1570	1552	1612	1561	16	472	100	1070	1	1	15730371	251	-9.97	1.05	12	0.09	-160.00	1522.00	3845	20230620	-58.49	1573	20230920	1.46	3845	-58.49	20230620	1573	1.46	20230920	3845	-58.49	20230620	1573	1.46	20230920	N	223310	100	15 억	N	N	N	N
49	20230920	090838	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1584	-4	5	-0.25	8898432	5594	9.94	1594	1602	1573	2060	1112	1588	1590.71	722	1654	1621	1603	1570	1552	1612	1561	16	472	100	1070	1	1	15730371	249	-9.90	1.04	12	0.04	-160.00	1522.00	3845	20230620	-58.80	1573	20230920	0.70	3845	-58.80	20230620	1573	0.70	20230920	3845	-58.80	20230620	1573	0.70	20230920	N	223310	100	15 억	N	N	N	N
50	20230919	160836	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1588	-48	5	-2.93	89980180	56239	86.23	1636	1636	1585	2125	1146	1636	1599.96	-2493	1774	1704	1647	1577	1520	1676	1549	16	489	100	1110	1	1	15730371	250	-9.93	1.04	12	0.36	-160.00	1522.00	3845	20230620	-58.70	1585	20230919	0.19	3845	-58.70	20230620	1585	0.19	20230919	3845	-58.70	20230620	1585	0.19	20230919	N	223310	100	15 억	N	N	N	N
51	20230919	150835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1592	-44	5	-2.69	86992138	54358	83.34	1636	1636	1585	2125	1146	1636	1600.36	-2249	1774	1704	1647	1577	1520	1676	1549	16	489	100	1110	1	1	15730371	250	-9.95	1.05	12	0.35	-160.00	1522.00	3845	20230620	-58.60	1585	20230919	0.44	3845	-58.60	20230620	1585	0.44	20230919	3845	-58.60	20230620	1585	0.44	20230919	N	223310	100	15 억	N	N	N	N
52	20230919	140833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1595	-41	5	-2.51	79567469	49709	76.22	1636	1636	1585	2125	1146	1636	1600.67	-2243	1774	1704	1647	1577	1520	1676	1549	16	489	100	1110	1	1	15730371	251	-9.97	1.05	12	0.32	-160.00	1522.00	3845	20230620	-58.52	1585	20230919	0.63	3845	-58.52	20230620	1585	0.63	20230919	3845	-58.52	20230620	1585	0.63	20230919	N	223310	100	15 억	N	N	N	N
53	20230919	130820	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1589	-47	5	-2.87	67615931	42193	64.69	1636	1636	1585	2125	1146	1636	1602.54	-4309	1774	1704	1647	1577	1520	1676	1549	16	489	100	1110	1	1	15730371	250	-9.93	1.04	12	0.27	-160.00	1522.00	3845	20230620	-58.67	1585	20230919	0.25	3845	-58.67	20230620	1585	0.25	20230919	3845	-58.67	20230620	1585	0.25	20230919	N	223310	100	15 억	N	N	N	N
54	20230919	120836	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1589	-47	5	-2.87	65562202	40903	62.71	1636	1636	1585	2125	1146	1636	1602.87	-4109	1774	1704	1647	1577	1520	1676	1549	16	489	100	1110	1	1	15730371	250	-9.93	1.04	12	0.26	-160.00	1522.00	3845	20230620	-58.67	1585	20230919	0.25	3845	-58.67	20230620	1585	0.25	20230919	3845	-58.67	20230620	1585	0.25	20230919	N	223310	100	15 억	N	N	N	N
55	20230919	110841	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1596	-40	5	-2.44	54129865	33723	51.71	1636	1636	1585	2125	1146	1636	1605.13	-2415	1774	1704	1647	1577	1520	1676	1549	16	489	100	1110	1	1	15730371	251	-9.97	1.05	12	0.21	-160.00	1522.00	3845	20230620	-58.49	1585	20230919	0.69	3845	-58.49	20230620	1585	0.69	20230919	3845	-58.49	20230620	1585	0.69	20230919	N	223310	100	15 억	N	N	N	N
56	20230919	100834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1594	-42	5	-2.57	45419484	28248	43.31	1636	1636	1589	2125	1146	1636	1607.88	-2869	1774	1704	1647	1577	1520	1676	1549	16	489	100	1110	1	1	15730371	251	-9.96	1.05	12	0.18	-160.00	1522.00	3845	20230620	-58.54	1589	20230919	0.31	3845	-58.54	20230620	1589	0.31	20230919	3845	-58.54	20230620	1589	0.31	20230919	N	223310	100	15 억	N	N	N	N
57	20230919	090830	57	100.00	KOSDAQ		유통	N	N	N	N	N	1609	-27	5	-1.65	12058103	7423	11.38	1636	1636	1600	2125	1146	1636	1624.42	935	1774	1704	1647	1577	1520	1676	1549	16	489	100	1110	1	1	15730371	253	-10.06	1.06	12	0.05	-160.00	1522.00	3845	20230620	-58.15	1590	20230918	1.19	3845	-58.15	20230620	1590	1.19	20230918	3845	-58.15	20230620	1590	1.19	20230918	N	223310	100	15 억	N	N	N	N
58	20230918	160835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1636	-62	5	-3.65	108062403	64466	130.95	1717	1717	1590	2205	1189	1698	1676.27	-14381	1740	1718	1699	1677	1658	1730	1689	16	507	100	1150	1	1	15730371	257	-10.22	1.07	12	0.41	-160.00	1522.00	3845	20230620	-57.45	1590	20230918	2.89	3845	-57.45	20230620	1590	2.89	20230918	3845	-57.45	20230620	1590	2.89	20230918	N	223310	100	15 억	N	N	N	N
59	20230918	150831	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1669	-29	5	-1.71	100753285	60053	121.98	1717	1717	1590	2205	1189	1698	1677.74	-14635	1740	1718	1699	1677	1658	1730	1689	16	507	100	1150	1	1	15730371	263	-10.43	1.10	12	0.38	-160.00	1522.00	3845	20230620	-56.59	1590	20230918	4.97	3845	-56.59	20230620	1590	4.97	20230918	3845	-56.59	20230620	1590	4.97	20230918	N	223310	100	15 억	N	N	N	N
60	20230918	140852	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1676	-22	5	-1.30	91520963	54530	110.76	1717	1717	1590	2205	1189	1698	1678.36	-14134	1740	1718	1699	1677	1658	1730	1689	16	507	100	1150	1	1	15730371	264	-10.47	1.10	12	0.35	-160.00	1522.00	3845	20230620	-56.41	1590	20230918	5.41	3845	-56.41	20230620	1590	5.41	20230918	3845	-56.41	20230620	1590	5.41	20230918	N	223310	100	15 억	N	N	N	N
61	20230918	130830	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1672	-26	5	-1.53	84127476	50119	101.80	1717	1717	1590	2205	1189	1698	1678.55	-13370	1740	1718	1699	1677	1658	1730	1689	16	507	100	1150	1	1	15730371	263	-10.45	1.10	12	0.32	-160.00	1522.00	3845	20230620	-56.51	1590	20230918	5.16	3845	-56.51	20230620	1590	5.16	20230918	3845	-56.51	20230620	1590	5.16	20230918	N	223310	100	15 억	N	N	N	N
62	20230918	120836	57	100.00	KOSDAQ		유통	N	N	N	N	N	1696	-2	5	-0.12	55904467	33084	67.20	1717	1717	1665	2205	1189	1698	1689.77	-13451	1740	1718	1699	1677	1658	1730	1689	16	507	100	1150	1	1	15730371	267	-10.60	1.11	12	0.21	-160.00	1522.00	3845	20230620	-55.89	1633	20230726	3.86	3845	-55.89	20230620	1633	3.86	20230726	3845	-55.89	20230620	1633	3.86	20230726	N	223310	100	15 억	N	N	N	N
63	20230918	110823	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	-3	5	-0.18	54654069	32347	65.70	1717	1717	1665	2205	1189	1698	1689.62	-13368	1740	1718	1699	1677	1658	1730	1689	16	507	100	1150	1	1	15730371	267	-10.59	1.11	12	0.21	-160.00	1522.00	3845	20230620	-55.92	1633	20230726	3.80	3845	-55.92	20230620	1633	3.80	20230726	3845	-55.92	20230620	1633	3.80	20230726	N	223310	100	15 억	N	N	N	N
64	20230918	100817	57	100.00	KOSDAQ		유통	N	N	N	N	N	1681	-17	5	-1.00	50310407	29774	60.48	1717	1717	1665	2205	1189	1698	1689.74	-13824	1740	1718	1699	1677	1658	1730	1689	16	507	100	1150	1	1	15730371	264	-10.51	1.10	12	0.19	-160.00	1522.00	3845	20230620	-56.28	1633	20230726	2.94	3845	-56.28	20230620	1633	2.94	20230726	3845	-56.28	20230620	1633	2.94	20230726	N	223310	100	15 억	N	N	N	N
65	20230918	090820	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	-25	5	-1.47	42864579	25320	51.43	1717	1717	1673	2205	1189	1698	1692.91	-12250	1740	1718	1699	1677	1658	1730	1689	16	507	100	1150	1	1	15730371	263	-10.46	1.10	12	0.16	-160.00	1522.00	3845	20230620	-56.49	1633	20230726	2.45	3845	-56.49	20230620	1633	2.45	20230726	3845	-56.49	20230620	1633	2.45	20230726	N	223310	100	15 억	N	N	N	N
66	20230915	160829	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	3	2	0.18	82770394	48744	150.24	1695	1721	1680	2200	1187	1695	1698.06	1456	1738	1716	1687	1665	1636	1727	1676	16	505	100	1150	1	1	15730371	267	-10.61	1.12	12	0.31	-160.00	1522.00	3845	20230620	-55.84	1633	20230726	3.98	3845	-55.84	20230620	1633	3.98	20230726	3845	-55.84	20230620	1633	3.98	20230726	N	223310	100	15 억	N	N	N	N
67	20230915	150826	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	4	2	0.24	82551278	48615	149.84	1695	1721	1680	2200	1187	1695	1698.06	1431	1738	1716	1687	1665	1636	1727	1676	16	505	100	1150	1	1	15730371	267	-10.62	1.12	12	0.31	-160.00	1522.00	3845	20230620	-55.81	1633	20230726	4.04	3845	-55.81	20230620	1633	4.04	20230726	3845	-55.81	20230620	1633	4.04	20230726	N	223310	100	15 억	N	N	N	N
68	20230915	140830	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	5	2	0.29	63809127	37506	115.60	1695	1721	1690	2200	1187	1695	1701.30	285	1738	1716	1687	1665	1636	1727	1676	16	505	100	1150	1	1	15730371	267	-10.62	1.12	12	0.24	-160.00	1522.00	3845	20230620	-55.79	1633	20230726	4.10	3845	-55.79	20230620	1633	4.10	20230726	3845	-55.79	20230620	1633	4.10	20230726	N	223310	100	15 억	N	N	N	N
69	20230915	130822	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	0	3	0.00	54008850	31747	97.85	1695	1721	1690	2200	1187	1695	1701.23	2610	1738	1716	1687	1665	1636	1727	1676	16	505	100	1150	1	1	15730371	267	-10.59	1.11	12	0.20	-160.00	1522.00	3845	20230620	-55.92	1633	20230726	3.80	3845	-55.92	20230620	1633	3.80	20230726	3845	-55.92	20230620	1633	3.80	20230726	N	223310	100	15 억	N	N	N	N
70	20230915	120827	57	100.00	KOSDAQ		유통	N	N	N	N	N	1694	-1	5	-0.06	52009240	30567	94.21	1695	1721	1690	2200	1187	1695	1701.48	2412	1738	1716	1687	1665	1636	1727	1676	16	505	100	1150	1	1	15730371	266	-10.59	1.11	12	0.19	-160.00	1522.00	3845	20230620	-55.94	1633	20230726	3.74	3845	-55.94	20230620	1633	3.74	20230726	3845	-55.94	20230620	1633	3.74	20230726	N	223310	100	15 억	N	N	N	N
71	20230915	110834	57	100.00	KOSDAQ		유통	N	N	N	N	N	1709	14	2	0.83	44019050	25854	79.69	1695	1721	1695	2200	1187	1695	1702.60	1624	1738	1716	1687	1665	1636	1727	1676	16	505	100	1150	1	1	15730371	269	-10.68	1.12	12	0.16	-160.00	1522.00	3845	20230620	-55.55	1633	20230726	4.65	3845	-55.55	20230620	1633	4.65	20230726	3845	-55.55	20230620	1633	4.65	20230726	N	223310	100	15 억	N	N	N	N
72	20230915	100831	57	100.00	KOSDAQ		유통	N	N	N	N	N	1709	14	2	0.83	26776065	15706	48.41	1695	1721	1695	2200	1187	1695	1704.83	260	1738	1716	1687	1665	1636	1727	1676	16	505	100	1150	1	1	15730371	269	-10.68	1.12	12	0.10	-160.00	1522.00	3845	20230620	-55.55	1633	20230726	4.65	3845	-55.55	20230620	1633	4.65	20230726	3845	-55.55	20230620	1633	4.65	20230726	N	223310	100	15 억	N	N	N	N
73	20230915	090821	57	100.00	KOSDAQ		유통	N	N	N	N	N	1720	25	2	1.47	14053450	8271	25.49	1695	1721	1695	2200	1187	1695	1699.12	134	1738	1716	1687	1665	1636	1727	1676	16	505	100	1150	1	1	15730371	271	-10.75	1.13	12	0.05	-160.00	1522.00	3845	20230620	-55.27	1633	20230726	5.33	3845	-55.27	20230620	1633	5.33	20230726	3845	-55.27	20230620	1633	5.33	20230726	N	223310	100	15 억	N	N	N	N
74	20230914	160830	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	21	2	1.25	54470125	32444	74.68	1658	1709	1658	2175	1172	1674	1678.90	2859	1760	1716	1683	1639	1606	1739	1662	16	501	100	1130	1	1	15730371	267	-10.59	1.11	12	0.21	-160.00	1522.00	3845	20230620	-55.92	1633	20230726	3.80	3845	-55.92	20230620	1633	3.80	20230726	3845	-55.92	20230620	1633	3.80	20230726	N	223310	100	15 억	N	N	N	N
75	20230914	150806	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	26	2	1.55	50869615	30320	69.79	1658	1709	1658	2175	1172	1674	1677.76	2932	1760	1716	1683	1639	1606	1739	1662	16	501	100	1130	1	1	15730371	267	-10.62	1.12	12	0.19	-160.00	1522.00	3845	20230620	-55.79	1633	20230726	4.10	3845	-55.79	20230620	1633	4.10	20230726	3845	-55.79	20230620	1633	4.10	20230726	N	223310	100	15 억	N	N	N	N
76	20230914	140822	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	24	2	1.43	44415874	26523	61.05	1658	1700	1658	2175	1172	1674	1674.62	2530	1760	1716	1683	1639	1606	1739	1662	16	501	100	1130	1	1	15730371	267	-10.61	1.12	12	0.17	-160.00	1522.00	3845	20230620	-55.84	1633	20230726	3.98	3845	-55.84	20230620	1633	3.98	20230726	3845	-55.84	20230620	1633	3.98	20230726	N	223310	100	15 억	N	N	N	N
77	20230914	130807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	12	2	0.72	35740350	21390	49.23	1658	1695	1658	2175	1172	1674	1670.89	508	1760	1716	1683	1639	1606	1739	1662	16	501	100	1130	1	1	15730371	265	-10.54	1.11	12	0.14	-160.00	1522.00	3845	20230620	-56.15	1633	20230726	3.25	3845	-56.15	20230620	1633	3.25	20230726	3845	-56.15	20230620	1633	3.25	20230726	N	223310	100	15 억	N	N	N	N
78	20230914	120817	57	100.00	KOSDAQ		유통	N	N	N	N	N	1679	5	2	0.30	33300448	19945	45.91	1658	1695	1658	2175	1172	1674	1669.61	428	1760	1716	1683	1639	1606	1739	1662	16	501	100	1130	1	1	15730371	264	-10.49	1.10	12	0.13	-160.00	1522.00	3845	20230620	-56.33	1633	20230726	2.82	3845	-56.33	20230620	1633	2.82	20230726	3845	-56.33	20230620	1633	2.82	20230726	N	223310	100	15 억	N	N	N	N
79	20230914	110809	57	100.00	KOSDAQ		유통	N	N	N	N	N	1679	5	2	0.30	30641275	18359	42.26	1658	1695	1658	2175	1172	1674	1669.01	101	1760	1716	1683	1639	1606	1739	1662	16	501	100	1130	1	1	15730371	264	-10.49	1.10	12	0.12	-160.00	1522.00	3845	20230620	-56.33	1633	20230726	2.82	3845	-56.33	20230620	1633	2.82	20230726	3845	-56.33	20230620	1633	2.82	20230726	N	223310	100	15 억	N	N	N	N
80	20230914	100803	57	100.00	KOSDAQ		유통	N	N	N	N	N	1687	13	2	0.78	29289467	17556	40.41	1658	1695	1658	2175	1172	1674	1668.35	-217	1760	1716	1683	1639	1606	1739	1662	16	501	100	1130	1	1	15730371	265	-10.54	1.11	12	0.11	-160.00	1522.00	3845	20230620	-56.12	1633	20230726	3.31	3845	-56.12	20230620	1633	3.31	20230726	3845	-56.12	20230620	1633	3.31	20230726	N	223310	100	15 억	N	N	N	N
81	20230914	090819	57	100.00	KOSDAQ		유통	N	N	N	N	N	1670	-4	5	-0.24	13273794	8001	18.42	1658	1671	1658	2175	1172	1674	1659.02	-77	1760	1716	1683	1639	1606	1739	1662	16	501	100	1130	1	1	15730371	263	-10.44	1.10	12	0.05	-160.00	1522.00	3845	20230620	-56.57	1633	20230726	2.27	3845	-56.57	20230620	1633	2.27	20230726	3845	-56.57	20230620	1633	2.27	20230726	N	223310	100	15 억	N	N	N	N
82	20230913	160823	57	100.00	KOSDAQ		유통	N	N	N	N	N	1674	3	2	0.18	73168692	43445	39.59	1671	1727	1650	2170	1170	1671	1684.17	8548	1803	1736	1703	1636	1603	1720	1620	16	499	100	1130	1	1	15730371	263	-10.46	1.10	12	0.28	-160.00	1522.00	3845	20230620	-56.46	1633	20230726	2.51	3845	-56.46	20230620	1633	2.51	20230726	3845	-56.46	20230620	1633	2.51	20230726	N	223310	100	15 억	N	N	N	N
83	20230913	150813	57	100.00	KOSDAQ		유통	N	N	N	N	N	1675	4	2	0.24	67684812	40160	36.59	1671	1727	1650	2170	1170	1671	1685.38	7748	1803	1736	1703	1636	1603	1720	1620	16	499	100	1130	1	1	15730371	263	-10.47	1.10	12	0.26	-160.00	1522.00	3845	20230620	-56.44	1633	20230726	2.57	3845	-56.44	20230620	1633	2.57	20230726	3845	-56.44	20230620	1633	2.57	20230726	N	223310	100	15 억	N	N	N	N
84	20230913	140822	57	100.00	KOSDAQ		유통	N	N	N	N	N	1687	16	2	0.96	61234504	36301	33.08	1671	1727	1650	2170	1170	1671	1686.85	7784	1803	1736	1703	1636	1603	1720	1620	16	499	100	1130	1	1	15730371	265	-10.54	1.11	12	0.23	-160.00	1522.00	3845	20230620	-56.12	1633	20230726	3.31	3845	-56.12	20230620	1633	3.31	20230726	3845	-56.12	20230620	1633	3.31	20230726	N	223310	100	15 억	N	N	N	N
85	20230913	130758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1685	14	2	0.84	59069299	35014	31.90	1671	1727	1650	2170	1170	1671	1687.02	7638	1803	1736	1703	1636	1603	1720	1620	16	499	100	1130	1	1	15730371	265	-10.53	1.11	12	0.22	-160.00	1522.00	3845	20230620	-56.18	1633	20230726	3.18	3845	-56.18	20230620	1633	3.18	20230726	3845	-56.18	20230620	1633	3.18	20230726	N	223310	100	15 억	N	N	N	N
86	20230913	120817	57	100.00	KOSDAQ		유통	N	N	N	N	N	1693	22	2	1.32	58522256	34690	31.61	1671	1727	1650	2170	1170	1671	1687.01	7539	1803	1736	1703	1636	1603	1720	1620	16	499	100	1130	1	1	15730371	266	-10.58	1.11	12	0.22	-160.00	1522.00	3845	20230620	-55.97	1633	20230726	3.67	3845	-55.97	20230620	1633	3.67	20230726	3845	-55.97	20230620	1633	3.67	20230726	N	223310	100	15 억	N	N	N	N
87	20230913	110818	57	100.00	KOSDAQ		유통	N	N	N	N	N	1688	17	2	1.02	55538214	32921	30.00	1671	1727	1650	2170	1170	1671	1687.01	7117	1803	1736	1703	1636	1603	1720	1620	16	499	100	1130	1	1	15730371	266	-10.55	1.11	12	0.21	-160.00	1522.00	3845	20230620	-56.10	1633	20230726	3.37	3845	-56.10	20230620	1633	3.37	20230726	3845	-56.10	20230620	1633	3.37	20230726	N	223310	100	15 억	N	N	N	N
88	20230913	100809	57	100.00	KOSDAQ		유통	N	N	N	N	N	1705	34	2	2.03	40584557	24087	21.95	1671	1727	1650	2170	1170	1671	1684.92	5255	1803	1736	1703	1636	1603	1720	1620	16	499	100	1130	1	1	15730371	268	-10.66	1.12	12	0.15	-160.00	1522.00	3845	20230620	-55.66	1633	20230726	4.41	3845	-55.66	20230620	1633	4.41	20230726	3845	-55.66	20230620	1633	4.41	20230726	N	223310	100	15 억	N	N	N	N
89	20230913	090801	57	100.00	KOSDAQ		유통	N	N	N	N	N	1651	-20	5	-1.20	8763763	5263	4.80	1671	1671	1650	2170	1170	1671	1665.16	-16	1803	1736	1703	1636	1603	1720	1620	16	499	100	1130	1	1	15730371	260	-10.32	1.08	12	0.03	-160.00	1522.00	3845	20230620	-57.06	1633	20230726	1.10	3845	-57.06	20230620	1633	1.10	20230726	3845	-57.06	20230620	1633	1.10	20230726	N	223310	100	15 억	N	N	N	N
90	20230912	160759	57	100.00	KOSDAQ		유통	N	N	N	N	N	1671	-99	5	-5.59	184537423	108506	336.78	1761	1770	1670	2300	1239	1770	1700.85	-18583	1818	1794	1776	1752	1734	1785	1743	16	530	100	1200	1	1	15730371	263	-10.44	1.10	12	0.69	-160.00	1522.00	3845	20230620	-56.54	1633	20230726	2.33	3845	-56.54	20230620	1633	2.33	20230726	3845	-56.54	20230620	1633	2.33	20230726	N	223310	100	15 억	N	N	N	N
91	20230912	150807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1686	-84	5	-4.75	157811335	92548	287.25	1761	1770	1676	2300	1239	1770	1705.18	-17388	1818	1794	1776	1752	1734	1785	1743	16	530	100	1200	1	1	15730371	265	-10.54	1.11	12	0.59	-160.00	1522.00	3845	20230620	-56.15	1633	20230726	3.25	3845	-56.15	20230620	1633	3.25	20230726	3845	-56.15	20230620	1633	3.25	20230726	N	223310	100	15 억	N	N	N	N
92	20230912	140806	57	100.00	KOSDAQ		유통	N	N	N	N	N	1685	-85	5	-4.80	136481856	79881	247.93	1761	1770	1682	2300	1239	1770	1708.56	-12327	1818	1794	1776	1752	1734	1785	1743	16	530	100	1200	1	1	15730371	265	-10.53	1.11	12	0.51	-160.00	1522.00	3845	20230620	-56.18	1633	20230726	3.18	3845	-56.18	20230620	1633	3.18	20230726	3845	-56.18	20230620	1633	3.18	20230726	N	223310	100	15 억	N	N	N	N
93	20230912	130755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	-79	5	-4.46	118158967	69026	214.24	1761	1770	1682	2300	1239	1770	1711.80	-5085	1818	1794	1776	1752	1734	1785	1743	16	530	100	1200	1	1	15730371	266	-10.57	1.11	12	0.44	-160.00	1522.00	3845	20230620	-56.02	1633	20230726	3.55	3845	-56.02	20230620	1633	3.55	20230726	3845	-56.02	20230620	1633	3.55	20230726	N	223310	100	15 억	N	N	N	N
94	20230912	120754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	-72	5	-4.07	92276785	53700	166.67	1761	1770	1683	2300	1239	1770	1718.38	-8642	1818	1794	1776	1752	1734	1785	1743	16	530	100	1200	1	1	15730371	267	-10.61	1.12	12	0.34	-160.00	1522.00	3845	20230620	-55.84	1633	20230726	3.98	3845	-55.84	20230620	1633	3.98	20230726	3845	-55.84	20230620	1633	3.98	20230726	N	223310	100	15 억	N	N	N	N
95	20230912	110759	57	100.00	KOSDAQ		유통	N	N	N	N	N	1727	-43	5	-2.43	49781474	28657	88.94	1761	1770	1705	2300	1239	1770	1737.15	-6195	1818	1794	1776	1752	1734	1785	1743	16	530	100	1200	1	1	15730371	272	-10.79	1.13	12	0.18	-160.00	1522.00	3845	20230620	-55.08	1633	20230726	5.76	3845	-55.08	20230620	1633	5.76	20230726	3845	-55.08	20230620	1633	5.76	20230726	N	223310	100	15 억	N	N	N	N
96	20230912	100752	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	-33	5	-1.86	48890845	28142	87.35	1761	1770	1705	2300	1239	1770	1737.29	-5852	1818	1794	1776	1752	1734	1785	1743	16	530	100	1200	1	1	15730371	273	-10.86	1.14	12	0.18	-160.00	1522.00	3845	20230620	-54.82	1633	20230726	6.37	3845	-54.82	20230620	1633	6.37	20230726	3845	-54.82	20230620	1633	6.37	20230726	N	223310	100	15 억	N	N	N	N
97	20230912	090810	57	100.00	KOSDAQ		유통	N	N	N	N	N	1770	0	3	0.00	2814111	1598	4.96	1761	1770	1760	2300	1239	1770	1761.02	206	1818	1794	1776	1752	1734	1785	1743	16	530	100	1200	1	1	15730371	278	-11.06	1.16	12	0.01	-160.00	1522.00	3845	20230620	-53.97	1633	20230726	8.39	3845	-53.97	20230620	1633	8.39	20230726	3845	-53.97	20230620	1633	8.39	20230726	N	223310	100	15 억	N	N	N	N
98	20230911	160752	57	100.00	KOSDAQ		유통	N	N	N	N	N	1770	-30	5	-1.67	57102153	32216	97.84	1800	1800	1758	2340	1260	1800	1772.48	-3324	1834	1816	1798	1780	1762	1808	1772	16	540	100	1220	1	1	15730371	278	-11.06	1.16	12	0.20	-160.00	1522.00	3845	20230620	-53.97	1633	20230726	8.39	3845	-53.97	20230620	1633	8.39	20230726	3845	-53.97	20230620	1633	8.39	20230726	N	223310	100	15 억	N	N	N	N
99	20230911	150758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	-40	5	-2.22	54136050	30531	92.72	1800	1800	1760	2340	1260	1800	1773.15	-3256	1834	1816	1798	1780	1762	1808	1772	16	540	100	1220	1	1	15730371	277	-11.00	1.16	12	0.19	-160.00	1522.00	3845	20230620	-54.23	1633	20230726	7.78	3845	-54.23	20230620	1633	7.78	20230726	3845	-54.23	20230620	1633	7.78	20230726	N	223310	100	15 억	N	N	N	N
100	20230911	140807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1766	-34	5	-1.89	48400114	27277	82.84	1800	1800	1762	2340	1260	1800	1774.39	-2702	1834	1816	1798	1780	1762	1808	1772	16	540	100	1220	1	1	15730371	278	-11.04	1.16	12	0.17	-160.00	1522.00	3845	20230620	-54.07	1633	20230726	8.14	3845	-54.07	20230620	1633	8.14	20230726	3845	-54.07	20230620	1633	8.14	20230726	N	223310	100	15 억	N	N	N	N
101	20230911	130742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1764	-36	5	-2.00	42954061	24192	73.47	1800	1800	1763	2340	1260	1800	1775.55	-2760	1834	1816	1798	1780	1762	1808	1772	16	540	100	1220	1	1	15730371	277	-11.03	1.16	12	0.15	-160.00	1522.00	3845	20230620	-54.12	1633	20230726	8.02	3845	-54.12	20230620	1633	8.02	20230726	3845	-54.12	20230620	1633	8.02	20230726	N	223310	100	15 억	N	N	N	N
102	20230911	120755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1767	-33	5	-1.83	36963263	20798	63.16	1800	1800	1766	2340	1260	1800	1777.25	-1131	1834	1816	1798	1780	1762	1808	1772	16	540	100	1220	1	1	15730371	278	-11.04	1.16	12	0.13	-160.00	1522.00	3845	20230620	-54.04	1633	20230726	8.21	3845	-54.04	20230620	1633	8.21	20230726	3845	-54.04	20230620	1633	8.21	20230726	N	223310	100	15 억	N	N	N	N
103	20230911	110742	57	100.00	KOSDAQ		유통	N	N	N	N	N	1770	-30	5	-1.67	30149750	16951	51.48	1800	1800	1770	2340	1260	1800	1778.64	-622	1834	1816	1798	1780	1762	1808	1772	16	540	100	1220	1	1	15730371	278	-11.06	1.16	12	0.11	-160.00	1522.00	3845	20230620	-53.97	1633	20230726	8.39	3845	-53.97	20230620	1633	8.39	20230726	3845	-53.97	20230620	1633	8.39	20230726	N	223310	100	15 억	N	N	N	N
104	20230911	100741	57	100.00	KOSDAQ		유통	N	N	N	N	N	1785	-15	5	-0.83	15335195	8591	26.09	1800	1800	1772	2340	1260	1800	1785.03	-634	1834	1816	1798	1780	1762	1808	1772	16	540	100	1220	1	1	15730371	281	-11.16	1.17	12	0.05	-160.00	1522.00	3845	20230620	-53.58	1633	20230726	9.31	3845	-53.58	20230620	1633	9.31	20230726	3845	-53.58	20230620	1633	9.31	20230726	N	223310	100	15 억	N	N	N	N
105	20230911	090739	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	-11	5	-0.61	6549331	3643	11.06	1800	1800	1789	2340	1260	1800	1797.79	-637	1834	1816	1798	1780	1762	1808	1772	16	540	100	1220	1	1	15730371	281	-11.18	1.18	12	0.02	-160.00	1522.00	3845	20230620	-53.47	1633	20230726	9.55	3845	-53.47	20230620	1633	9.55	20230726	3845	-53.47	20230620	1633	9.55	20230726	N	223310	100	15 억	N	N	N	N
106	20230908	160800	57	100.00	KOSDAQ		유통	N	N	N	N	N	1800	-16	5	-0.88	59015752	32894	118.79	1810	1816	1780	2360	1272	1816	1793.24	504	1892	1853	1834	1795	1776	1844	1786	16	544	100	1230	1	1	15730371	283	-11.25	1.18	12	0.21	-160.00	1522.00	3845	20230620	-53.19	1633	20230726	10.23	3845	-53.19	20230620	1633	10.23	20230726	3845	-53.19	20230620	1633	10.23	20230726	N	223310	100	15 억	N	N	N	N
107	20230908	150757	57	100.00	KOSDAQ		유통	N	N	N	N	N	1790	-26	5	-1.43	56010354	31221	112.75	1810	1816	1780	2360	1272	1816	1793.19	603	1892	1853	1834	1795	1776	1844	1786	16	544	100	1230	1	1	15730371	282	-11.19	1.18	12	0.20	-160.00	1522.00	3845	20230620	-53.45	1633	20230726	9.61	3845	-53.45	20230620	1633	9.61	20230726	3845	-53.45	20230620	1633	9.61	20230726	N	223310	100	15 억	N	N	N	N
108	20230908	140750	57	100.00	KOSDAQ		유통	N	N	N	N	N	1787	-29	5	-1.60	46288860	25786	93.12	1810	1816	1780	2360	1272	1816	1794.18	843	1892	1853	1834	1795	1776	1844	1786	16	544	100	1230	1	1	15730371	281	-11.17	1.17	12	0.16	-160.00	1522.00	3845	20230620	-53.52	1633	20230726	9.43	3845	-53.52	20230620	1633	9.43	20230726	3845	-53.52	20230620	1633	9.43	20230726	N	223310	100	15 억	N	N	N	N
109	20230908	130758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1809	-7	5	-0.39	39646228	22082	79.74	1810	1816	1780	2360	1272	1816	1794.33	390	1892	1853	1834	1795	1776	1844	1786	16	544	100	1230	1	1	15730371	285	-11.31	1.19	12	0.14	-160.00	1522.00	3845	20230620	-52.95	1633	20230726	10.78	3845	-52.95	20230620	1633	10.78	20230726	3845	-52.95	20230620	1633	10.78	20230726	N	223310	100	15 억	N	N	N	N
110	20230908	120807	57	100.00	KOSDAQ		유통	N	N	N	N	N	1804	-12	5	-0.66	33708607	18803	67.90	1810	1816	1780	2360	1272	1816	1791.27	422	1892	1853	1834	1795	1776	1844	1786	16	544	100	1230	1	1	15730371	284	-11.28	1.19	12	0.12	-160.00	1522.00	3845	20230620	-53.08	1633	20230726	10.47	3845	-53.08	20230620	1633	10.47	20230726	3845	-53.08	20230620	1633	10.47	20230726	N	223310	100	15 억	N	N	N	N
111	20230908	110803	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-30	5	-1.65	17605595	9780	35.32	1810	1816	1784	2360	1272	1816	1798.15	375	1892	1853	1834	1795	1776	1844	1786	16	544	100	1230	1	1	15730371	281	-11.16	1.17	12	0.06	-160.00	1522.00	3845	20230620	-53.55	1633	20230726	9.37	3845	-53.55	20230620	1633	9.37	20230726	3845	-53.55	20230620	1633	9.37	20230726	N	223310	100	15 억	N	N	N	N
112	20230908	100757	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	-27	5	-1.49	16968007	9423	34.03	1810	1816	1785	2360	1272	1816	1798.67	375	1892	1853	1834	1795	1776	1844	1786	16	544	100	1230	1	1	15730371	281	-11.18	1.18	12	0.06	-160.00	1522.00	3845	20230620	-53.47	1633	20230726	9.55	3845	-53.47	20230620	1633	9.55	20230726	3845	-53.47	20230620	1633	9.55	20230726	N	223310	100	15 억	N	N	N	N
113	20230908	090801	57	100.00	KOSDAQ		유통	N	N	N	N	N	1788	-28	5	-1.54	11379370	6309	22.78	1810	1810	1788	2360	1272	1816	1801.06	1536	1892	1853	1834	1795	1776	1844	1786	16	544	100	1230	1	1	15730371	281	-11.18	1.17	12	0.04	-160.00	1522.00	3845	20230620	-53.50	1633	20230726	9.49	3845	-53.50	20230620	1633	9.49	20230726	3845	-53.50	20230620	1633	9.49	20230726	N	223310	100	15 억	N	N	N	N
114	20230907	160747	57	100.00	KOSDAQ		유통	N	N	N	N	N	1816	-43	5	-2.31	50905311	27691	75.84	1859	1873	1815	2415	1302	1859	1838.33	-3773	1957	1907	1875	1825	1793	1892	1810	16	556	100	1260	1	1	15730371	286	-11.35	1.19	12	0.18	-160.00	1522.00	3845	20230620	-52.77	1633	20230726	11.21	3845	-52.77	20230620	1633	11.21	20230726	3845	-52.77	20230620	1633	11.21	20230726	N	223310	100	15 억	N	N	N	N
115	20230907	150753	57	100.00	KOSDAQ		유통	N	N	N	N	N	1817	-42	5	-2.26	45841030	24902	68.20	1859	1873	1815	2415	1302	1859	1840.86	-3681	1957	1907	1875	1825	1793	1892	1810	16	556	100	1260	1	1	15730371	286	-11.36	1.19	12	0.16	-160.00	1522.00	3845	20230620	-52.74	1633	20230726	11.27	3845	-52.74	20230620	1633	11.27	20230726	3845	-52.74	20230620	1633	11.27	20230726	N	223310	100	15 억	N	N	N	N
116	20230907	140751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	-24	5	-1.29	31942862	17296	47.37	1859	1873	1827	2415	1302	1859	1846.84	401	1957	1907	1875	1825	1793	1892	1810	16	556	100	1260	1	1	15730371	289	-11.47	1.21	12	0.11	-160.00	1522.00	3845	20230620	-52.28	1633	20230726	12.37	3845	-52.28	20230620	1633	12.37	20230726	3845	-52.28	20230620	1633	12.37	20230726	N	223310	100	15 억	N	N	N	N
117	20230907	130747	57	100.00	KOSDAQ		유통	N	N	N	N	N	1844	-15	5	-0.81	28808670	15588	42.69	1859	1873	1827	2415	1302	1859	1848.13	772	1957	1907	1875	1825	1793	1892	1810	16	556	100	1260	1	1	15730371	290	-11.53	1.21	12	0.10	-160.00	1522.00	3845	20230620	-52.04	1633	20230726	12.92	3845	-52.04	20230620	1633	12.92	20230726	3845	-52.04	20230620	1633	12.92	20230726	N	223310	100	15 억	N	N	N	N
118	20230907	120758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	-24	5	-1.29	27917833	15103	41.36	1859	1873	1827	2415	1302	1859	1848.50	932	1957	1907	1875	1825	1793	1892	1810	16	556	100	1260	1	1	15730371	289	-11.47	1.21	12	0.10	-160.00	1522.00	3845	20230620	-52.28	1633	20230726	12.37	3845	-52.28	20230620	1633	12.37	20230726	3845	-52.28	20230620	1633	12.37	20230726	N	223310	100	15 억	N	N	N	N
119	20230907	110753	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-29	5	-1.56	25350383	13699	37.52	1859	1873	1830	2415	1302	1859	1850.53	938	1957	1907	1875	1825	1793	1892	1810	16	556	100	1260	1	1	15730371	288	-11.44	1.20	12	0.09	-160.00	1522.00	3845	20230620	-52.41	1633	20230726	12.06	3845	-52.41	20230620	1633	12.06	20230726	3845	-52.41	20230620	1633	12.06	20230726	N	223310	100	15 억	N	N	N	N
120	20230907	100754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1855	-4	5	-0.22	14481268	7791	21.34	1859	1873	1853	2415	1302	1859	1858.72	3954	1957	1907	1875	1825	1793	1892	1810	16	556	100	1260	1	1	15730371	292	-11.59	1.22	12	0.05	-160.00	1522.00	3845	20230620	-51.76	1633	20230726	13.59	3845	-51.76	20230620	1633	13.59	20230726	3845	-51.76	20230620	1633	13.59	20230726	N	223310	100	15 억	N	N	N	N
121	20230907	090804	57	100.00	KOSDAQ		유통	N	N	N	N	N	1859	0	3	0.00	12402558	6672	18.27	1859	1859	1853	2415	1302	1859	1858.90	4500	1957	1907	1875	1825	1793	1892	1810	16	556	100	1260	1	1	15730371	292	-11.62	1.22	12	0.04	-160.00	1522.00	3845	20230620	-51.65	1633	20230726	13.84	3845	-51.65	20230620	1633	13.84	20230726	3845	-51.65	20230620	1633	13.84	20230726	N	223310	100	15 억	N	N	N	N
122	20230906	160749	57	100.00	KOSDAQ		유통	N	N	N	N	N	1859	-34	5	-1.80	68395581	36513	96.35	1893	1925	1843	2460	1326	1893	1873.18	-163	1943	1917	1891	1865	1839	1905	1853	16	567	100	1280	1	1	15730371	292	-11.62	1.22	12	0.23	-160.00	1522.00	3845	20230620	-51.65	1633	20230726	13.84	3845	-51.65	20230620	1633	13.84	20230726	3845	-51.65	20230620	1633	13.84	20230726	N	223310	100	15 억	N	N	N	N
123	20230906	150752	57	100.00	KOSDAQ		유통	N	N	N	N	N	1878	-15	5	-0.79	63536216	33904	89.47	1893	1925	1843	2460	1326	1893	1874.00	571	1943	1917	1891	1865	1839	1905	1853	16	567	100	1280	1	1	15730371	295	-11.74	1.23	12	0.22	-160.00	1522.00	3845	20230620	-51.16	1633	20230726	15.00	3845	-51.16	20230620	1633	15.00	20230726	3845	-51.16	20230620	1633	15.00	20230726	N	223310	100	15 억	N	N	N	N
124	20230906	140752	57	100.00	KOSDAQ		유통	N	N	N	N	N	1858	-35	5	-1.85	58730395	31331	82.68	1893	1925	1843	2460	1326	1893	1874.51	2053	1943	1917	1891	1865	1839	1905	1853	16	567	100	1280	1	1	15730371	292	-11.61	1.22	12	0.20	-160.00	1522.00	3845	20230620	-51.68	1633	20230726	13.78	3845	-51.68	20230620	1633	13.78	20230726	3845	-51.68	20230620	1633	13.78	20230726	N	223310	100	15 억	N	N	N	N
125	20230906	130744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1854	-39	5	-2.06	56398219	30074	79.36	1893	1925	1843	2460	1326	1893	1875.31	2106	1943	1917	1891	1865	1839	1905	1853	16	567	100	1280	1	1	15730371	292	-11.59	1.22	12	0.19	-160.00	1522.00	3845	20230620	-51.78	1633	20230726	13.53	3845	-51.78	20230620	1633	13.53	20230726	3845	-51.78	20230620	1633	13.53	20230726	N	223310	100	15 억	N	N	N	N
126	20230906	120756	57	100.00	KOSDAQ		유통	N	N	N	N	N	1844	-49	5	-2.59	55501716	29591	78.09	1893	1925	1843	2460	1326	1893	1875.63	2386	1943	1917	1891	1865	1839	1905	1853	16	567	100	1280	1	1	15730371	290	-11.53	1.21	12	0.19	-160.00	1522.00	3845	20230620	-52.04	1633	20230726	12.92	3845	-52.04	20230620	1633	12.92	20230726	3845	-52.04	20230620	1633	12.92	20230726	N	223310	100	15 억	N	N	N	N
127	20230906	110759	57	100.00	KOSDAQ		유통	N	N	N	N	N	1862	-31	5	-1.64	37418370	19821	52.31	1893	1925	1862	2460	1326	1893	1887.81	2613	1943	1917	1891	1865	1839	1905	1853	16	567	100	1280	1	1	15730371	293	-11.64	1.22	12	0.13	-160.00	1522.00	3845	20230620	-51.57	1633	20230726	14.02	3845	-51.57	20230620	1633	14.02	20230726	3845	-51.57	20230620	1633	14.02	20230726	N	223310	100	15 억	N	N	N	N
128	20230906	100737	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	-18	5	-0.95	28245136	14916	39.36	1893	1925	1875	2460	1326	1893	1893.61	3520	1943	1917	1891	1865	1839	1905	1853	16	567	100	1280	1	1	15730371	295	-11.72	1.23	12	0.09	-160.00	1522.00	3845	20230620	-51.24	1633	20230726	14.82	3845	-51.24	20230620	1633	14.82	20230726	3845	-51.24	20230620	1633	14.82	20230726	N	223310	100	15 억	N	N	N	N
129	20230906	090741	57	100.00	KOSDAQ		유통	N	N	N	N	N	1893	0	3	0.00	2055038	1086	2.87	1893	1893	1884	2460	1326	1893	1892.30	-519	1943	1917	1891	1865	1839	1905	1853	16	567	100	1280	1	1	15730371	298	-11.83	1.24	12	0.01	-160.00	1522.00	3845	20230620	-50.77	1633	20230726	15.92	3845	-50.77	20230620	1633	15.92	20230726	3845	-50.77	20230620	1633	15.92	20230726	N	223310	100	15 억	N	N	N	N
130	20230905	160744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1893	-19	5	-0.99	71321098	37865	73.36	1912	1917	1865	2485	1339	1912	1883.56	-3538	1976	1944	1886	1854	1796	1960	1870	16	573	100	1300	1	1	15730371	298	-11.83	1.24	12	0.24	-160.00	1522.00	3845	20230620	-50.77	1633	20230726	15.92	3845	-50.77	20230620	1633	15.92	20230726	3845	-50.77	20230620	1633	15.92	20230726	N	223310	100	15 억	N	N	N	N
131	20230905	150754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	-13	5	-0.68	70363984	37360	72.38	1912	1917	1865	2485	1339	1912	1883.40	-3555	1976	1944	1886	1854	1796	1960	1870	16	573	100	1300	1	1	15730371	299	-11.87	1.25	12	0.24	-160.00	1522.00	3845	20230620	-50.61	1633	20230726	16.29	3845	-50.61	20230620	1633	16.29	20230726	3845	-50.61	20230620	1633	16.29	20230726	N	223310	100	15 억	N	N	N	N
132	20230905	140752	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	-13	5	-0.68	63759312	33880	65.64	1912	1917	1865	2485	1339	1912	1881.92	-3369	1976	1944	1886	1854	1796	1960	1870	16	573	100	1300	1	1	15730371	299	-11.87	1.25	12	0.22	-160.00	1522.00	3845	20230620	-50.61	1633	20230726	16.29	3845	-50.61	20230620	1633	16.29	20230726	3845	-50.61	20230620	1633	16.29	20230726	N	223310	100	15 억	N	N	N	N
133	20230905	130734	57	100.00	KOSDAQ		유통	N	N	N	N	N	1868	-44	5	-2.30	55589980	29540	57.23	1912	1917	1865	2485	1339	1912	1881.85	-2426	1976	1944	1886	1854	1796	1960	1870	16	573	100	1300	1	1	15730371	294	-11.68	1.23	12	0.19	-160.00	1522.00	3845	20230620	-51.42	1633	20230726	14.39	3845	-51.42	20230620	1633	14.39	20230726	3845	-51.42	20230620	1633	14.39	20230726	N	223310	100	15 억	N	N	N	N
134	20230905	120738	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	-37	5	-1.94	50457651	26804	51.93	1912	1917	1865	2485	1339	1912	1882.47	-1608	1976	1944	1886	1854	1796	1960	1870	16	573	100	1300	1	1	15730371	295	-11.72	1.23	12	0.17	-160.00	1522.00	3845	20230620	-51.24	1633	20230726	14.82	3845	-51.24	20230620	1633	14.82	20230726	3845	-51.24	20230620	1633	14.82	20230726	N	223310	100	15 억	N	N	N	N
135	20230905	110744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1874	-38	5	-1.99	44766124	23768	46.05	1912	1917	1865	2485	1339	1912	1883.46	-3352	1976	1944	1886	1854	1796	1960	1870	16	573	100	1300	1	1	15730371	295	-11.71	1.23	12	0.15	-160.00	1522.00	3845	20230620	-51.26	1633	20230726	14.76	3845	-51.26	20230620	1633	14.76	20230726	3845	-51.26	20230620	1633	14.76	20230726	N	223310	100	15 억	N	N	N	N
136	20230905	100733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1870	-42	5	-2.20	25956110	13742	26.62	1912	1917	1865	2485	1339	1912	1888.82	-2622	1976	1944	1886	1854	1796	1960	1870	16	573	100	1300	1	1	15730371	294	-11.69	1.23	12	0.09	-160.00	1522.00	3845	20230620	-51.37	1633	20230726	14.51	3845	-51.37	20230620	1633	14.51	20230726	3845	-51.37	20230620	1633	14.51	20230726	N	223310	100	15 억	N	N	N	N
137	20230905	090733	57	100.00	KOSDAQ		유통	N	N	N	N	N	1906	-6	5	-0.31	7014276	3682	7.13	1912	1917	1894	2485	1339	1912	1905.02	173	1976	1944	1886	1854	1796	1960	1870	16	573	100	1300	1	1	15730371	300	-11.91	1.25	12	0.02	-160.00	1522.00	3845	20230620	-50.43	1633	20230726	16.72	3845	-50.43	20230620	1633	16.72	20230726	3845	-50.43	20230620	1633	16.72	20230726	N	223310	100	15 억	N	N	N	N
138	20230904	160730	57	100.00	KOSDAQ		유통	N	N	N	N	N	1912	67	2	3.63	96038528	50837	54.18	1828	1918	1828	2395	1292	1845	1889.15	11775	1902	1873	1828	1799	1754	1888	1814	16	550	100	1250	1	1	15730371	301	-11.95	1.26	12	0.32	-160.00	1522.00	3845	20230620	-50.27	1633	20230726	17.09	3845	-50.27	20230620	1633	17.09	20230726	3845	-50.27	20230620	1633	17.09	20230726	N	223310	100	15 억	N	N	N	N
139	20230904	150721	57	100.00	KOSDAQ		유통	N	N	N	N	N	1912	67	2	3.63	80739366	42836	45.65	1828	1918	1828	2395	1292	1845	1884.85	11549	1902	1873	1828	1799	1754	1888	1814	16	550	100	1250	1	1	15730371	301	-11.95	1.26	12	0.27	-160.00	1522.00	3845	20230620	-50.27	1633	20230726	17.09	3845	-50.27	20230620	1633	17.09	20230726	3845	-50.27	20230620	1633	17.09	20230726	N	223310	100	15 억	N	N	N	N
140	20230904	140716	57	100.00	KOSDAQ		유통	N	N	N	N	N	1911	66	2	3.58	67551652	35938	38.30	1828	1918	1828	2395	1292	1845	1879.67	10806	1902	1873	1828	1799	1754	1888	1814	16	550	100	1250	1	1	15730371	301	-11.94	1.26	12	0.23	-160.00	1522.00	3845	20230620	-50.30	1633	20230726	17.02	3845	-50.30	20230620	1633	17.02	20230726	3845	-50.30	20230620	1633	17.02	20230726	N	223310	100	15 억	N	N	N	N
141	20230904	130729	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	51	2	2.76	64804572	34497	36.77	1828	1918	1828	2395	1292	1845	1878.56	10548	1902	1873	1828	1799	1754	1888	1814	16	550	100	1250	1	1	15730371	298	-11.85	1.25	12	0.22	-160.00	1522.00	3845	20230620	-50.69	1633	20230726	16.11	3845	-50.69	20230620	1633	16.11	20230726	3845	-50.69	20230620	1633	16.11	20230726	N	223310	100	15 억	N	N	N	N
142	20230904	120714	57	100.00	KOSDAQ		유통	N	N	N	N	N	1901	56	2	3.04	61729012	32874	35.04	1828	1918	1828	2395	1292	1845	1877.75	9968	1902	1873	1828	1799	1754	1888	1814	16	550	100	1250	1	1	15730371	299	-11.88	1.25	12	0.21	-160.00	1522.00	3845	20230620	-50.56	1633	20230726	16.41	3845	-50.56	20230620	1633	16.41	20230726	3845	-50.56	20230620	1633	16.41	20230726	N	223310	100	15 억	N	N	N	N
143	20230904	110702	57	100.00	KOSDAQ		유통	N	N	N	N	N	1892	47	2	2.55	56592182	30187	32.17	1828	1918	1828	2395	1292	1845	1874.72	8965	1902	1873	1828	1799	1754	1888	1814	16	550	100	1250	1	1	15730371	298	-11.82	1.24	12	0.19	-160.00	1522.00	3845	20230620	-50.79	1633	20230726	15.86	3845	-50.79	20230620	1633	15.86	20230726	3845	-50.79	20230620	1633	15.86	20230726	N	223310	100	15 억	N	N	N	N
144	20230904	100707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1914	69	2	3.74	44793317	24000	25.58	1828	1914	1828	2395	1292	1845	1866.39	7964	1902	1873	1828	1799	1754	1888	1814	16	550	100	1250	1	1	15730371	301	-11.96	1.26	12	0.15	-160.00	1522.00	3845	20230620	-50.22	1633	20230726	17.21	3845	-50.22	20230620	1633	17.21	20230726	3845	-50.22	20230620	1633	17.21	20230726	N	223310	100	15 억	N	N	N	N
145	20230904	090720	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	35	2	1.90	21539869	11717	12.49	1828	1880	1828	2395	1292	1845	1838.34	1141	1902	1873	1828	1799	1754	1888	1814	16	550	100	1250	1	1	15730371	296	-11.75	1.24	12	0.07	-160.00	1522.00	3845	20230620	-51.11	1633	20230726	15.13	3845	-51.11	20230620	1633	15.13	20230726	3845	-51.11	20230620	1633	15.13	20230726	N	223310	100	15 억	N	N	N	N
146	20230901	160710	57	100.00	KOSDAQ		유통	N	N	N	N	N	1845	0	3	0.00	167225905	92153	178.43	1791	1857	1783	2395	1292	1845	1814.58	4051	1887	1866	1846	1825	1805	1876	1835	16	550	100	1250	1	1	15730371	290	-11.53	1.21	12	0.59	-160.00	1522.00	3845	20230620	-52.02	1633	20230726	12.98	3845	-52.02	20230620	1633	12.98	20230726	3845	-52.02	20230620	1633	12.98	20230726	N	223310	100	15 억	N	N	N	N
147	20230901	150718	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	4	2	0.22	144078660	79462	153.85	1791	1857	1783	2395	1292	1845	1813.13	3419	1887	1866	1846	1825	1805	1876	1835	16	550	100	1250	1	1	15730371	291	-11.56	1.21	12	0.51	-160.00	1522.00	3845	20230620	-51.91	1633	20230726	13.23	3845	-51.91	20230620	1633	13.23	20230726	3845	-51.91	20230620	1633	13.23	20230726	N	223310	100	15 억	N	N	N	N
148	20230901	140722	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	-3	5	-0.16	130503665	72091	139.58	1791	1857	1783	2395	1292	1845	1810.21	2722	1887	1866	1846	1825	1805	1876	1835	16	550	100	1250	1	1	15730371	290	-11.51	1.21	12	0.46	-160.00	1522.00	3845	20230620	-52.09	1633	20230726	12.80	3845	-52.09	20230620	1633	12.80	20230726	3845	-52.09	20230620	1633	12.80	20230726	N	223310	100	15 억	N	N	N	N
149	20230901	130700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	5	2	0.27	123138432	68104	131.86	1791	1857	1783	2395	1292	1845	1808.04	2426	1887	1866	1846	1825	1805	1876	1835	16	550	100	1250	1	1	15730371	291	-11.56	1.22	12	0.43	-160.00	1522.00	3845	20230620	-51.89	1633	20230726	13.29	3845	-51.89	20230620	1633	13.29	20230726	3845	-51.89	20230620	1633	13.29	20230726	N	223310	100	15 억	N	N	N	N
150	20230901	120708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1846	1	2	0.05	116893969	64722	125.31	1791	1857	1783	2395	1292	1845	1806.03	303	1887	1866	1846	1825	1805	1876	1835	16	550	100	1250	1	1	15730371	290	-11.54	1.21	12	0.41	-160.00	1522.00	3845	20230620	-51.99	1633	20230726	13.04	3845	-51.99	20230620	1633	13.04	20230726	3845	-51.99	20230620	1633	13.04	20230726	N	223310	100	15 억	N	N	N	N
151	20230901	110708	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	-3	5	-0.16	101133532	56176	108.77	1791	1855	1783	2395	1292	1845	1800.21	-5767	1887	1866	1846	1825	1805	1876	1835	16	550	100	1250	1	1	15730371	290	-11.51	1.21	12	0.36	-160.00	1522.00	3845	20230620	-52.09	1633	20230726	12.80	3845	-52.09	20230620	1633	12.80	20230726	3845	-52.09	20230620	1633	12.80	20230726	N	223310	100	15 억	N	N	N	N
152	20230901	100703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1790	-55	5	-2.98	59055714	32889	63.68	1791	1839	1783	2395	1292	1845	1795.44	-7039	1887	1866	1846	1825	1805	1876	1835	16	550	100	1250	1	1	15730371	282	-11.19	1.18	12	0.21	-160.00	1522.00	3845	20230620	-53.45	1633	20230726	9.61	3845	-53.45	20230620	1633	9.61	20230726	3845	-53.45	20230620	1633	9.61	20230726	N	223310	100	15 억	N	N	N	N
153	20230901	090653	57	100.00	KOSDAQ		유통	N	N	N	N	N	1798	-47	5	-2.55	32097345	17871	34.60	1791	1839	1791	2395	1292	1845	1795.76	-2298	1887	1866	1846	1825	1805	1876	1835	16	550	100	1250	1	1	15730371	283	-11.24	1.18	12	0.11	-160.00	1522.00	3845	20230620	-53.24	1633	20230726	10.10	3845	-53.24	20230620	1633	10.10	20230726	3845	-53.24	20230620	1633	10.10	20230726	N	223310	100	15 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History