KissMeData/019660/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	6	2	0.31	144266396	75424	26.59	1870	1965	1869	2475	1335	1907	1912.74	5866	2193	2049	1976	1832	1759	2013	1796	174	568	500	1250	1	1	34790746	666	-10.28	4.46	12	0.22	-186.00	429.00	3520	20221101	-45.65	1210	20230131	58.10	2965	-35.48	20230425	1210	58.10	20230131	3520	-45.65	20221101	1210	58.10	20230131	0.27	N	019660	500	173 억	N	N	N	N
3	20230927	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	22	2	1.15	127936931	66905	23.59	1870	1965	1869	2475	1335	1907	1912.22	4887	2193	2049	1976	1832	1759	2013	1796	174	568	500	1250	1	1	34790746	671	-10.37	4.50	12	0.19	-186.00	429.00	3520	20221101	-45.20	1210	20230131	59.42	2965	-34.94	20230425	1210	59.42	20230131	3520	-45.20	20221101	1210	59.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
4	20230927	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	9	2	0.47	98685832	51659	18.21	1870	1965	1869	2475	1335	1907	1910.33	4756	2193	2049	1976	1832	1759	2013	1796	174	568	500	1250	1	1	34790746	667	-10.30	4.47	12	0.15	-186.00	429.00	3520	20221101	-45.57	1210	20230131	58.35	2965	-35.38	20230425	1210	58.35	20230131	3520	-45.57	20221101	1210	58.35	20230131	0.27	N	019660	500	173 억	N	N	N	N
5	20230927	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	28	2	1.47	72333539	37948	13.38	1870	1965	1869	2475	1335	1907	1906.12	2867	2193	2049	1976	1832	1759	2013	1796	174	568	500	1250	1	1	34790746	673	-10.40	4.51	12	0.11	-186.00	429.00	3520	20221101	-45.03	1210	20230131	59.92	2965	-34.74	20230425	1210	59.92	20230131	3520	-45.03	20221101	1210	59.92	20230131	0.27	N	019660	500	173 억	N	N	N	N
6	20230927	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1931	24	2	1.26	70981341	37249	13.13	1870	1965	1869	2475	1335	1907	1905.59	3371	2193	2049	1976	1832	1759	2013	1796	174	568	500	1250	1	1	34790746	672	-10.38	4.50	12	0.11	-186.00	429.00	3520	20221101	-45.14	1210	20230131	59.59	2965	-34.87	20230425	1210	59.59	20230131	3520	-45.14	20221101	1210	59.59	20230131	0.27	N	019660	500	173 억	N	N	N	N
7	20230927	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	5	2	0.26	54641838	28719	10.13	1870	1965	1869	2475	1335	1907	1902.64	4923	2193	2049	1976	1832	1759	2013	1796	174	568	500	1250	1	1	34790746	665	-10.28	4.46	12	0.08	-186.00	429.00	3520	20221101	-45.68	1210	20230131	58.02	2965	-35.51	20230425	1210	58.02	20230131	3520	-45.68	20221101	1210	58.02	20230131	0.27	N	019660	500	173 억	N	N	N	N
8	20230927	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	3	2	0.16	39089138	20596	7.26	1870	1965	1869	2475	1335	1907	1897.90	5320	2193	2049	1976	1832	1759	2013	1796	174	568	500	1250	1	1	34790746	665	-10.27	4.45	12	0.06	-186.00	429.00	3520	20221101	-45.74	1210	20230131	57.85	2965	-35.58	20230425	1210	57.85	20230131	3520	-45.74	20221101	1210	57.85	20230131	0.27	N	019660	500	173 억	N	N	N	N
9	20230927	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	-38	5	-1.99	12391367	6627	2.34	1870	1870	1869	2475	1335	1907	1869.83	4984	2193	2049	1976	1832	1759	2013	1796	174	568	500	1250	1	1	34790746	650	-10.05	4.36	12	0.02	-186.00	429.00	3520	20221101	-46.90	1210	20230131	54.46	2965	-36.96	20230425	1210	54.46	20230131	3520	-46.90	20221101	1210	54.46	20230131	0.27	N	019660	500	173 억	N	N	N	N
10	20230926	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	-158	5	-7.65	565788363	282950	47.70	2080	2120	1903	2680	1450	2065	1999.62	-123429	2290	2177	2082	1969	1874	2234	2026	174	615	500	1360	1	1	34790746	663	-10.25	4.45	12	0.81	-186.00	429.00	3520	20221101	-45.82	1210	20230131	57.60	2965	-35.68	20230425	1210	57.60	20230131	3520	-45.82	20221101	1210	57.60	20230131	0.27	N	019660	500	173 억	N	N	N	N
11	20230926	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1966	-99	5	-4.79	453302159	224827	37.90	2080	2120	1951	2680	1450	2065	2016.23	-95039	2290	2177	2082	1969	1874	2234	2026	174	615	500	1360	1	1	34790746	684	-10.57	4.58	12	0.65	-186.00	429.00	3520	20221101	-44.15	1210	20230131	62.48	2965	-33.69	20230425	1210	62.48	20230131	3520	-44.15	20221101	1210	62.48	20230131	0.27	N	019660	500	173 억	N	N	N	N
12	20230926	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-95	5	-4.60	440899385	218505	36.83	2080	2120	1951	2680	1450	2065	2017.80	-90383	2290	2177	2082	1969	1874	2234	2026	174	615	500	1360	1	1	34790746	685	-10.59	4.59	12	0.63	-186.00	429.00	3520	20221101	-44.03	1210	20230131	62.81	2965	-33.56	20230425	1210	62.81	20230131	3520	-44.03	20221101	1210	62.81	20230131	0.27	N	019660	500	173 억	N	N	N	N
13	20230926	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	-87	5	-4.21	363640721	179148	30.20	2080	2120	1952	2680	1450	2065	2029.83	-75088	2290	2177	2082	1969	1874	2234	2026	174	615	500	1360	1	1	34790746	688	-10.63	4.61	12	0.51	-186.00	429.00	3520	20221101	-43.81	1210	20230131	63.47	2965	-33.29	20230425	1210	63.47	20230131	3520	-43.81	20221101	1210	63.47	20230131	0.27	N	019660	500	173 억	N	N	N	N
14	20230926	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-60	5	-2.91	232789200	113009	19.05	2080	2120	2005	2680	1450	2065	2059.92	-39560	2290	2177	2082	1969	1874	2234	2026	174	615	500	1360	5	1	34790746	698	-10.78	4.67	12	0.32	-186.00	429.00	3520	20221101	-43.04	1210	20230131	65.70	2965	-32.38	20230425	1210	65.70	20230131	3520	-43.04	20221101	1210	65.70	20230131	0.27	N	019660	500	173 억	N	N	N	N
15	20230926	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	35	2	1.69	124540680	60333	10.17	2080	2105	2040	2680	1450	2065	2064.22	-13521	2290	2177	2082	1969	1874	2234	2026	174	615	500	1360	5	1	34790746	731	-11.29	4.90	12	0.17	-186.00	429.00	3520	20221101	-40.34	1210	20230131	73.55	2965	-29.17	20230425	1210	73.55	20230131	3520	-40.34	20221101	1210	73.55	20230131	0.27	N	019660	500	173 억	N	N	N	N
16	20230926	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-15	5	-0.73	72412105	35191	5.93	2080	2085	2040	2680	1450	2065	2057.69	-20206	2290	2177	2082	1969	1874	2234	2026	174	615	500	1360	5	1	34790746	713	-11.02	4.78	12	0.10	-186.00	429.00	3520	20221101	-41.76	1210	20230131	69.42	2965	-30.86	20230425	1210	69.42	20230131	3520	-41.76	20221101	1210	69.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
17	20230926	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-15	5	-0.73	14030100	6815	1.15	2080	2080	2040	2680	1450	2065	2058.71	-4683	2290	2177	2082	1969	1874	2234	2026	174	615	500	1360	5	1	34790746	713	-11.02	4.78	12	0.02	-186.00	429.00	3520	20221101	-41.76	1210	20230131	69.42	2965	-30.86	20230425	1210	69.42	20230131	3520	-41.76	20221101	1210	69.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
18	20230925	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	81	2	4.08	1239978744	590764	585.00	1987	2195	1987	2575	1389	1984	2098.96	15566	2065	2024	1984	1943	1903	2045	1964	174	591	500	1300	5	1	34790746	718	-11.10	4.81	12	1.70	-186.00	429.00	3520	20221101	-41.34	1210	20230131	70.66	2965	-30.35	20230425	1210	70.66	20230131	3520	-41.34	20221101	1210	70.66	20230131	0.27	N	019660	500	173 억	N	N	N	N
19	20230925	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	71	2	3.58	1205389774	573973	568.37	1987	2195	1987	2575	1389	1984	2100.08	15798	2065	2024	1984	1943	1903	2045	1964	174	591	500	1300	5	1	34790746	715	-11.05	4.79	12	1.65	-186.00	429.00	3520	20221101	-41.62	1210	20230131	69.83	2965	-30.69	20230425	1210	69.83	20230131	3520	-41.62	20221101	1210	69.83	20230131	0.27	N	019660	500	173 억	N	N	N	N
20	20230925	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	101	2	5.09	1130290154	537643	532.39	1987	2195	1987	2575	1389	1984	2102.31	24303	2065	2024	1984	1943	1903	2045	1964	174	591	500	1300	5	1	34790746	725	-11.21	4.86	12	1.55	-186.00	429.00	3520	20221101	-40.77	1210	20230131	72.31	2965	-29.68	20230425	1210	72.31	20230131	3520	-40.77	20221101	1210	72.31	20230131	0.27	N	019660	500	173 억	N	N	N	N
21	20230925	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	121	2	6.10	1014477689	482344	477.63	1987	2195	1987	2575	1389	1984	2103.22	46001	2065	2024	1984	1943	1903	2045	1964	174	591	500	1300	5	1	34790746	732	-11.32	4.91	12	1.39	-186.00	429.00	3520	20221101	-40.20	1210	20230131	73.97	2965	-29.01	20230425	1210	73.97	20230131	3520	-40.20	20221101	1210	73.97	20230131	0.27	N	019660	500	173 억	N	N	N	N
22	20230925	120329	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	176	2	8.87	742300679	355489	352.02	1987	2175	1987	2575	1389	1984	2088.11	42348	2065	2024	1984	1943	1903	2045	1964	174	591	500	1300	5	1	34790746	751	-11.61	5.03	12	1.02	-186.00	429.00	3520	20221101	-38.64	1210	20230131	78.51	2965	-27.15	20230425	1210	78.51	20230131	3520	-38.64	20221101	1210	78.51	20230131	0.27	N	019660	500	173 억	N	N	N	N
23	20230925	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	61	2	3.07	388205574	188253	186.41	1987	2120	1987	2575	1389	1984	2062.15	31750	2065	2024	1984	1943	1903	2045	1964	174	591	500	1300	5	1	34790746	711	-10.99	4.77	12	0.54	-186.00	429.00	3520	20221101	-41.90	1210	20230131	69.01	2965	-31.03	20230425	1210	69.01	20230131	3520	-41.90	20221101	1210	69.01	20230131	0.27	N	019660	500	173 억	N	N	N	N
24	20230925	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	136	2	6.85	299293729	145534	144.11	1987	2120	1987	2575	1389	1984	2056.52	39530	2065	2024	1984	1943	1903	2045	1964	174	591	500	1300	5	1	34790746	738	-11.40	4.94	12	0.42	-186.00	429.00	3520	20221101	-39.77	1210	20230131	75.21	2965	-28.50	20230425	1210	75.21	20230131	3520	-39.77	20221101	1210	75.21	20230131	0.27	N	019660	500	173 억	N	N	N	N
25	20230925	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	51	2	2.57	9160224	4528	4.48	1987	2050	1987	2575	1389	1984	2023.02	-2263	2065	2024	1984	1943	1903	2045	1964	174	591	500	1300	5	1	34790746	708	-10.94	4.74	12	0.01	-186.00	429.00	3520	20221101	-42.19	1210	20230131	68.18	2965	-31.37	20230425	1210	68.18	20230131	3520	-42.19	20221101	1210	68.18	20230131	0.27	N	019660	500	173 억	N	N	N	N
26	20230922	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	11	2	0.56	200100026	100973	113.09	1973	2025	1944	2560	1382	1973	1981.72	22858	2071	2022	1981	1932	1891	2001	1911	174	587	500	1300	1	1	34790746	690	-10.67	4.62	12	0.29	-186.00	429.00	3520	20221101	-43.64	1210	20230131	63.97	2965	-33.09	20230425	1210	63.97	20230131	3520	-43.64	20221101	1210	63.97	20230131	0.27	N	019660	500	173 억	N	N	N	N
27	20230922	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	17	2	0.86	169810841	85663	95.95	1973	2025	1944	2560	1382	1973	1982.31	23387	2071	2022	1981	1932	1891	2001	1911	174	587	500	1300	1	1	34790746	692	-10.70	4.64	12	0.25	-186.00	429.00	3520	20221101	-43.47	1210	20230131	64.46	2965	-32.88	20230425	1210	64.46	20230131	3520	-43.47	20221101	1210	64.46	20230131	0.27	N	019660	500	173 억	N	N	N	N
28	20230922	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	7	2	0.35	119133295	60013	67.22	1973	2025	1944	2560	1382	1973	1985.12	20031	2071	2022	1981	1932	1891	2001	1911	174	587	500	1300	1	1	34790746	689	-10.65	4.62	12	0.17	-186.00	429.00	3520	20221101	-43.75	1210	20230131	63.64	2965	-33.22	20230425	1210	63.64	20230131	3520	-43.75	20221101	1210	63.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
29	20230922	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	37	2	1.88	66977940	33793	37.85	1973	2025	1944	2560	1382	1973	1982.01	12418	2071	2022	1981	1932	1891	2001	1911	174	587	500	1300	5	1	34790746	699	-10.81	4.69	12	0.10	-186.00	429.00	3520	20221101	-42.90	1210	20230131	66.12	2965	-32.21	20230425	1210	66.12	20230131	3520	-42.90	20221101	1210	66.12	20230131	0.27	N	019660	500	173 억	N	N	N	N
30	20230922	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1985	12	2	0.61	34503435	17543	19.65	1973	1991	1944	2560	1382	1973	1966.79	3429	2071	2022	1981	1932	1891	2001	1911	174	587	500	1300	1	1	34790746	691	-10.67	4.63	12	0.05	-186.00	429.00	3520	20221101	-43.61	1210	20230131	64.05	2965	-33.05	20230425	1210	64.05	20230131	3520	-43.61	20221101	1210	64.05	20230131	0.27	N	019660	500	173 억	N	N	N	N
31	20230922	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1967	-6	5	-0.30	10206369	5211	5.84	1973	1973	1944	2560	1382	1973	1958.62	-1915	2071	2022	1981	1932	1891	2001	1911	174	587	500	1300	1	1	34790746	684	-10.58	4.59	12	0.01	-186.00	429.00	3520	20221101	-44.12	1210	20230131	62.56	2965	-33.66	20230425	1210	62.56	20230131	3520	-44.12	20221101	1210	62.56	20230131	0.27	N	019660	500	173 억	N	N	N	N
32	20230922	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1965	-8	5	-0.41	9992166	5102	5.71	1973	1973	1944	2560	1382	1973	1958.48	-1815	2071	2022	1981	1932	1891	2001	1911	174	587	500	1300	1	1	34790746	684	-10.56	4.58	12	0.01	-186.00	429.00	3520	20221101	-44.18	1210	20230131	62.40	2965	-33.73	20230425	1210	62.40	20230131	3520	-44.18	20221101	1210	62.40	20230131	0.27	N	019660	500	173 억	N	N	N	N
33	20230922	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-3	5	-0.15	1167926	592	0.66	1973	1973	1970	2560	1382	1973	1972.85	-114	2071	2022	1981	1932	1891	2001	1911	174	587	500	1300	1	1	34790746	685	-10.59	4.59	12	0.00	-186.00	429.00	3520	20221101	-44.03	1210	20230131	62.81	2965	-33.56	20230425	1210	62.81	20230131	3520	-44.03	20221101	1210	62.81	20230131	0.27	N	019660	500	173 억	N	N	N	N
34	20230921	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1973	-27	5	-1.35	175629508	89283	77.32	2000	2030	1940	2600	1400	2000	1967.11	-9529	2086	2042	2001	1957	1916	2065	1980	174	600	500	1320	1	1	34790746	686	-10.61	4.60	12	0.26	-186.00	429.00	3520	20221101	-43.95	1210	20230131	63.06	2965	-33.46	20230425	1210	63.06	20230131	3520	-43.95	20221101	1210	63.06	20230131	0.27	N	019660	500	173 억	N	N	N	N
35	20230921	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1967	-33	5	-1.65	145340785	73915	64.01	2000	2030	1940	2600	1400	2000	1966.32	-12160	2086	2042	2001	1957	1916	2065	1980	174	600	500	1320	1	1	34790746	684	-10.58	4.59	12	0.21	-186.00	429.00	3520	20221101	-44.12	1210	20230131	62.56	2965	-33.66	20230425	1210	62.56	20230131	3520	-44.12	20221101	1210	62.56	20230131	0.27	N	019660	500	173 억	N	N	N	N
36	20230921	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1974	-26	5	-1.30	138022794	70185	60.78	2000	2030	1940	2600	1400	2000	1966.56	-10308	2086	2042	2001	1957	1916	2065	1980	174	600	500	1320	1	1	34790746	687	-10.61	4.60	12	0.20	-186.00	429.00	3520	20221101	-43.92	1210	20230131	63.14	2965	-33.42	20230425	1210	63.14	20230131	3520	-43.92	20221101	1210	63.14	20230131	0.27	N	019660	500	173 억	N	N	N	N
37	20230921	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	-20	5	-1.00	116500550	59239	51.30	2000	2030	1940	2600	1400	2000	1966.62	-9496	2086	2042	2001	1957	1916	2065	1980	174	600	500	1320	1	1	34790746	689	-10.65	4.62	12	0.17	-186.00	429.00	3520	20221101	-43.75	1210	20230131	63.64	2965	-33.22	20230425	1210	63.64	20230131	3520	-43.75	20221101	1210	63.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
38	20230921	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	-19	5	-0.95	107465923	54666	47.34	2000	2030	1940	2600	1400	2000	1965.86	-8531	2086	2042	2001	1957	1916	2065	1980	174	600	500	1320	1	1	34790746	689	-10.65	4.62	12	0.16	-186.00	429.00	3520	20221101	-43.72	1210	20230131	63.72	2965	-33.19	20230425	1210	63.72	20230131	3520	-43.72	20221101	1210	63.72	20230131	0.27	N	019660	500	173 억	N	N	N	N
39	20230921	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1957	-43	5	-2.15	96693504	49204	42.61	2000	2030	1940	2600	1400	2000	1965.16	-7079	2086	2042	2001	1957	1916	2065	1980	174	600	500	1320	1	1	34790746	681	-10.52	4.56	12	0.14	-186.00	429.00	3520	20221101	-44.40	1210	20230131	61.74	2965	-34.00	20230425	1210	61.74	20230131	3520	-44.40	20221101	1210	61.74	20230131	0.27	N	019660	500	173 억	N	N	N	N
40	20230921	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	-3	5	-0.15	14582031	7300	6.32	2000	2030	1971	2600	1400	2000	1997.54	-2688	2086	2042	2001	1957	1916	2065	1980	174	600	500	1320	1	1	34790746	695	-10.74	4.66	12	0.02	-186.00	429.00	3520	20221101	-43.27	1210	20230131	65.04	2965	-32.65	20230425	1210	65.04	20230131	3520	-43.27	20221101	1210	65.04	20230131	0.27	N	019660	500	173 억	N	N	N	N
41	20230921	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-1	5	-0.05	2840499	1425	1.23	2000	2000	1981	2600	1400	2000	1993.33	-113	2086	2042	2001	1957	1916	2065	1980	174	600	500	1320	1	1	34790746	695	-10.75	4.66	12	0.00	-186.00	429.00	3520	20221101	-43.21	1210	20230131	65.21	2965	-32.58	20230425	1210	65.21	20230131	3520	-43.21	20221101	1210	65.21	20230131	0.27	N	019660	500	173 억	N	N	N	N
42	20230920	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	15	2	0.76	229161175	115430	56.43	1985	2045	1960	2580	1390	1985	1985.28	-23114	2072	2028	1981	1937	1890	2005	1914	174	595	500	1310	5	1	34790746	696	-10.75	4.66	12	0.33	-186.00	429.00	3520	20221101	-43.18	1210	20230131	65.29	2965	-32.55	20230425	1210	65.29	20230131	3520	-43.18	20221101	1210	65.29	20230131	0.27	N	019660	500	173 억	N	N	N	N
43	20230920	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	-5	5	-0.25	194056631	97805	47.81	1985	2045	1960	2580	1390	1985	1984.12	-30095	2072	2028	1981	1937	1890	2005	1914	174	595	500	1310	1	1	34790746	689	-10.65	4.62	12	0.28	-186.00	429.00	3520	20221101	-43.75	1210	20230131	63.64	2965	-33.22	20230425	1210	63.64	20230131	3520	-43.75	20221101	1210	63.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
44	20230920	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1972	-13	5	-0.65	172834058	87049	42.56	1985	2045	1960	2580	1390	1985	1985.48	-31570	2072	2028	1981	1937	1890	2005	1914	174	595	500	1310	1	1	34790746	686	-10.60	4.60	12	0.25	-186.00	429.00	3520	20221101	-43.98	1210	20230131	62.98	2965	-33.49	20230425	1210	62.98	20230131	3520	-43.98	20221101	1210	62.98	20230131	0.27	N	019660	500	173 억	N	N	N	N
45	20230920	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	-9	5	-0.45	159689820	80368	39.29	1985	2045	1960	2580	1390	1985	1986.98	-31781	2072	2028	1981	1937	1890	2005	1914	174	595	500	1310	1	1	34790746	687	-10.62	4.61	12	0.23	-186.00	429.00	3520	20221101	-43.86	1210	20230131	63.31	2965	-33.36	20230425	1210	63.31	20230131	3520	-43.86	20221101	1210	63.31	20230131	0.27	N	019660	500	173 억	N	N	N	N
46	20230920	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	-9	5	-0.45	112679702	56570	27.66	1985	2045	1963	2580	1390	1985	1991.86	-23783	2072	2028	1981	1937	1890	2005	1914	174	595	500	1310	1	1	34790746	687	-10.62	4.61	12	0.16	-186.00	429.00	3520	20221101	-43.86	1210	20230131	63.31	2965	-33.36	20230425	1210	63.31	20230131	3520	-43.86	20221101	1210	63.31	20230131	0.27	N	019660	500	173 억	N	N	N	N
47	20230920	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	8	2	0.40	79019111	39512	19.32	1985	2045	1975	2580	1390	1985	1999.88	-21870	2072	2028	1981	1937	1890	2005	1914	174	595	500	1310	1	1	34790746	693	-10.72	4.65	12	0.11	-186.00	429.00	3520	20221101	-43.38	1210	20230131	64.71	2965	-32.78	20230425	1210	64.71	20230131	3520	-43.38	20221101	1210	64.71	20230131	0.27	N	019660	500	173 억	N	N	N	N
48	20230920	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	11	2	0.55	65145744	32536	15.91	1985	2045	1975	2580	1390	1985	2002.27	-19883	2072	2028	1981	1937	1890	2005	1914	174	595	500	1310	1	1	34790746	694	-10.73	4.65	12	0.09	-186.00	429.00	3520	20221101	-43.30	1210	20230131	64.96	2965	-32.68	20230425	1210	64.96	20230131	3520	-43.30	20221101	1210	64.96	20230131	0.27	N	019660	500	173 억	N	N	N	N
49	20230920	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1985	0	3	0.00	960740	484	0.24	1985	1985	1985	2580	1390	1985	1985.00	-101	2072	2028	1981	1937	1890	2005	1914	174	595	500	1310	1	1	34790746	691	-10.67	4.63	12	0.00	-186.00	429.00	3520	20221101	-43.61	1210	20230131	64.05	2965	-33.05	20230425	1210	64.05	20230131	3520	-43.61	20221101	1210	64.05	20230131	0.27	N	019660	500	173 억	N	N	N	N
50	20230919	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1985	-30	5	-1.49	403998829	204554	267.24	2010	2025	1934	2615	1415	2015	1975.02	-33062	2075	2044	2009	1978	1943	2060	1994	174	600	500	1320	1	1	34790746	691	-10.67	4.63	12	0.59	-186.00	429.00	3520	20221101	-43.61	1210	20230131	64.05	2965	-33.05	20230425	1210	64.05	20230131	3520	-43.61	20221101	1210	64.05	20230131	0.27	N	019660	500	173 억	N	N	N	N
51	20230919	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-21	5	-1.04	381046815	192976	252.12	2010	2025	1934	2615	1415	2015	1974.58	-26795	2075	2044	2009	1978	1943	2060	1994	174	600	500	1320	1	1	34790746	694	-10.72	4.65	12	0.55	-186.00	429.00	3520	20221101	-43.35	1210	20230131	64.79	2965	-32.75	20230425	1210	64.79	20230131	3520	-43.35	20221101	1210	64.79	20230131	0.27	N	019660	500	173 억	N	N	N	N
52	20230919	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-10	5	-0.50	320115887	162412	212.19	2010	2025	1934	2615	1415	2015	1971.01	-3751	2075	2044	2009	1978	1943	2060	1994	174	600	500	1320	5	1	34790746	698	-10.78	4.67	12	0.47	-186.00	429.00	3520	20221101	-43.04	1210	20230131	65.70	2965	-32.38	20230425	1210	65.70	20230131	3520	-43.04	20221101	1210	65.70	20230131	0.27	N	019660	500	173 억	N	N	N	N
53	20230919	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	5	2	0.25	314355332	159540	208.43	2010	2025	1934	2615	1415	2015	1970.39	-3956	2075	2044	2009	1978	1943	2060	1994	174	600	500	1320	5	1	34790746	703	-10.86	4.71	12	0.46	-186.00	429.00	3520	20221101	-42.61	1210	20230131	66.94	2965	-31.87	20230425	1210	66.94	20230131	3520	-42.61	20221101	1210	66.94	20230131	0.27	N	019660	500	173 억	N	N	N	N
54	20230919	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-25	5	-1.24	265523657	135120	176.53	2010	2010	1934	2615	1415	2015	1965.10	-23169	2075	2044	2009	1978	1943	2060	1994	174	600	500	1320	1	1	34790746	692	-10.70	4.64	12	0.39	-186.00	429.00	3520	20221101	-43.47	1210	20230131	64.46	2965	-32.88	20230425	1210	64.46	20230131	3520	-43.47	20221101	1210	64.46	20230131	0.27	N	019660	500	173 억	N	N	N	N
55	20230919	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	-20	5	-0.99	220652461	112655	147.18	2010	2010	1934	2615	1415	2015	1958.66	-21607	2075	2044	2009	1978	1943	2060	1994	174	600	500	1320	1	1	34790746	694	-10.73	4.65	12	0.32	-186.00	429.00	3520	20221101	-43.32	1210	20230131	64.88	2965	-32.72	20230425	1210	64.88	20230131	3520	-43.32	20221101	1210	64.88	20230131	0.27	N	019660	500	173 억	N	N	N	N
56	20230919	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1977	-38	5	-1.89	158925576	81482	106.45	2010	2010	1934	2615	1415	2015	1950.44	-24047	2075	2044	2009	1978	1943	2060	1994	174	600	500	1320	1	1	34790746	688	-10.63	4.61	12	0.23	-186.00	429.00	3520	20221101	-43.84	1210	20230131	63.39	2965	-33.32	20230425	1210	63.39	20230131	3520	-43.84	20221101	1210	63.39	20230131	0.27	N	019660	500	173 억	N	N	N	N
57	20230919	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-10	5	-0.50	908280	453	0.59	2010	2010	2005	2615	1415	2015	2005.03	-450	2075	2044	2009	1978	1943	2060	1994	174	600	500	1320	5	1	34790746	698	-10.78	4.67	12	0.00	-186.00	429.00	3520	20221101	-43.04	1210	20230131	65.70	2965	-32.38	20230425	1210	65.70	20230131	3520	-43.04	20221101	1210	65.70	20230131	0.27	N	019660	500	173 억	N	N	N	N
58	20230918	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	10	2	0.50	153504460	76542	20.26	1987	2040	1974	2605	1405	2005	2005.49	21965	2213	2108	2020	1915	1827	2065	1872	174	600	500	1320	5	1	34790746	701	-10.83	4.70	12	0.22	-186.00	429.00	3520	20221101	-42.76	1210	20230131	66.53	2965	-32.04	20230425	1210	66.53	20230131	3520	-42.76	20221101	1210	66.53	20230131	0.27	N	019660	500	173 억	N	N	N	N
59	20230918	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	15	2	0.75	138906102	69291	18.34	1987	2040	1974	2605	1405	2005	2004.68	22202	2213	2108	2020	1915	1827	2065	1872	174	600	500	1320	5	1	34790746	703	-10.86	4.71	12	0.20	-186.00	429.00	3520	20221101	-42.61	1210	20230131	66.94	2965	-31.87	20230425	1210	66.94	20230131	3520	-42.61	20221101	1210	66.94	20230131	0.27	N	019660	500	173 억	N	N	N	N
60	20230918	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	111059377	55470	14.68	1987	2035	1974	2605	1405	2005	2002.15	15541	2213	2108	2020	1915	1827	2065	1872	174	600	500	1320	5	1	34790746	699	-10.81	4.69	12	0.16	-186.00	429.00	3520	20221101	-42.90	1210	20230131	66.12	2965	-32.21	20230425	1210	66.12	20230131	3520	-42.90	20221101	1210	66.12	20230131	0.27	N	019660	500	173 억	N	N	N	N
61	20230918	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	93486956	46672	12.36	1987	2035	1974	2605	1405	2005	2003.06	12862	2213	2108	2020	1915	1827	2065	1872	174	600	500	1320	5	1	34790746	699	-10.81	4.69	12	0.13	-186.00	429.00	3520	20221101	-42.90	1210	20230131	66.12	2965	-32.21	20230425	1210	66.12	20230131	3520	-42.90	20221101	1210	66.12	20230131	0.27	N	019660	500	173 억	N	N	N	N
62	20230918	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	5	2	0.25	78379756	39132	10.36	1987	2035	1974	2605	1405	2005	2002.96	7229	2213	2108	2020	1915	1827	2065	1872	174	600	500	1320	5	1	34790746	699	-10.81	4.69	12	0.11	-186.00	429.00	3520	20221101	-42.90	1210	20230131	66.12	2965	-32.21	20230425	1210	66.12	20230131	3520	-42.90	20221101	1210	66.12	20230131	0.27	N	019660	500	173 억	N	N	N	N
63	20230918	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-11	5	-0.55	60337304	30120	7.97	1987	2035	1974	2605	1405	2005	2003.23	2147	2213	2108	2020	1915	1827	2065	1872	174	600	500	1320	1	1	34790746	694	-10.72	4.65	12	0.09	-186.00	429.00	3520	20221101	-43.35	1210	20230131	64.79	2965	-32.75	20230425	1210	64.79	20230131	3520	-43.35	20221101	1210	64.79	20230131	0.27	N	019660	500	173 억	N	N	N	N
64	20230918	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	0	3	0.00	33331671	16628	4.40	1987	2035	1974	2605	1405	2005	2004.55	2137	2213	2108	2020	1915	1827	2065	1872	174	600	500	1320	5	1	34790746	698	-10.78	4.67	12	0.05	-186.00	429.00	3520	20221101	-43.04	1210	20230131	65.70	2965	-32.38	20230425	1210	65.70	20230131	3520	-43.04	20221101	1210	65.70	20230131	0.27	N	019660	500	173 억	N	N	N	N
65	20230918	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1985	-20	5	-1.00	379337	191	0.05	1987	1987	1985	2605	1405	2005	1986.06	-152	2213	2108	2020	1915	1827	2065	1872	174	600	500	1320	1	1	34790746	691	-10.67	4.63	12	0.00	-186.00	429.00	3520	20221101	-43.61	1210	20230131	64.05	2965	-33.05	20230425	1210	64.05	20230131	3520	-43.61	20221101	1210	64.05	20230131	0.27	N	019660	500	173 억	N	N	N	N
66	20230915	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-70	5	-3.37	751475268	377735	166.17	2125	2125	1932	2695	1455	2075	1989.42	-4183	2231	2152	2091	2012	1951	2122	1982	174	620	500	1360	5	1	34790746	698	-10.78	4.67	12	1.09	-186.00	429.00	3520	20221101	-43.04	1210	20230131	65.70	2965	-32.38	20230425	1210	65.70	20230131	3520	-43.04	20221101	1210	65.70	20230131	0.27	N	019660	500	173 억	N	N	N	N
67	20230915	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	-97	5	-4.67	688086298	346274	152.33	2125	2125	1932	2695	1455	2075	1987.12	8418	2231	2152	2091	2012	1951	2122	1982	174	620	500	1360	1	1	34790746	688	-10.63	4.61	12	1.00	-186.00	429.00	3520	20221101	-43.81	1210	20230131	63.47	2965	-33.29	20230425	1210	63.47	20230131	3520	-43.81	20221101	1210	63.47	20230131	0.27	N	019660	500	173 억	N	N	N	N
68	20230915	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-70	5	-3.37	569709284	285791	125.72	2125	2125	1932	2695	1455	2075	1993.45	12063	2231	2152	2091	2012	1951	2122	1982	174	620	500	1360	5	1	34790746	698	-10.78	4.67	12	0.82	-186.00	429.00	3520	20221101	-43.04	1210	20230131	65.70	2965	-32.38	20230425	1210	65.70	20230131	3520	-43.04	20221101	1210	65.70	20230131	0.27	N	019660	500	173 억	N	N	N	N
69	20230915	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-105	5	-5.06	496738458	249522	109.77	2125	2125	1932	2695	1455	2075	1990.76	16457	2231	2152	2091	2012	1951	2122	1982	174	620	500	1360	1	1	34790746	685	-10.59	4.59	12	0.72	-186.00	429.00	3520	20221101	-44.03	1210	20230131	62.81	2965	-33.56	20230425	1210	62.81	20230131	3520	-44.03	20221101	1210	62.81	20230131	0.27	N	019660	500	173 억	N	N	N	N
70	20230915	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	-115	5	-5.54	461442867	231555	101.86	2125	2125	1932	2695	1455	2075	1992.80	12932	2231	2152	2091	2012	1951	2122	1982	174	620	500	1360	1	1	34790746	682	-10.54	4.57	12	0.67	-186.00	429.00	3520	20221101	-44.32	1210	20230131	61.98	2965	-33.90	20230425	1210	61.98	20230131	3520	-44.32	20221101	1210	61.98	20230131	0.27	N	019660	500	173 억	N	N	N	N
71	20230915	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-70	5	-3.37	247923487	122642	53.95	2125	2125	1975	2695	1455	2075	2021.52	-2697	2231	2152	2091	2012	1951	2122	1982	174	620	500	1360	5	1	34790746	698	-10.78	4.67	12	0.35	-186.00	429.00	3520	20221101	-43.04	1210	20230131	65.70	2965	-32.38	20230425	1210	65.70	20230131	3520	-43.04	20221101	1210	65.70	20230131	0.27	N	019660	500	173 억	N	N	N	N
72	20230915	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	76532245	37208	16.37	2125	2125	2025	2695	1455	2075	2056.88	-16805	2231	2152	2091	2012	1951	2122	1982	174	620	500	1360	5	1	34790746	713	-11.02	4.78	12	0.11	-186.00	429.00	3520	20221101	-41.76	1210	20230131	69.42	2965	-30.86	20230425	1210	69.42	20230131	3520	-41.76	20221101	1210	69.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
73	20230915	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-25	5	-1.20	14119605	6761	2.97	2125	2125	2040	2695	1455	2075	2088.39	-4583	2231	2152	2091	2012	1951	2122	1982	174	620	500	1360	5	1	34790746	713	-11.02	4.78	12	0.02	-186.00	429.00	3520	20221101	-41.76	1210	20230131	69.42	2965	-30.86	20230425	1210	69.42	20230131	3520	-41.76	20221101	1210	69.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
74	20230914	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	15	2	0.73	471792525	225492	64.09	2095	2170	2030	2675	1445	2060	2092.28	-16275	2303	2181	2103	1981	1903	2142	1942	174	615	500	1350	5	1	34790746	722	-11.16	4.84	12	0.65	-186.00	429.00	3520	20221101	-41.05	1210	20230131	71.49	2965	-30.02	20230425	1210	71.49	20230131	3520	-41.05	20221101	1210	71.49	20230131	0.27	N	019660	500	173 억	N	N	N	N
75	20230914	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-10	5	-0.49	446395740	213048	60.55	2095	2170	2035	2675	1445	2060	2095.28	-16831	2303	2181	2103	1981	1903	2142	1942	174	615	500	1350	5	1	34790746	713	-11.02	4.78	12	0.61	-186.00	429.00	3520	20221101	-41.76	1210	20230131	69.42	2965	-30.86	20230425	1210	69.42	20230131	3520	-41.76	20221101	1210	69.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
76	20230914	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-5	5	-0.24	391227790	186059	52.88	2095	2170	2050	2675	1445	2060	2102.71	-8366	2303	2181	2103	1981	1903	2142	1942	174	615	500	1350	5	1	34790746	715	-11.05	4.79	12	0.53	-186.00	429.00	3520	20221101	-41.62	1210	20230131	69.83	2965	-30.69	20230425	1210	69.83	20230131	3520	-41.62	20221101	1210	69.83	20230131	0.27	N	019660	500	173 억	N	N	N	N
77	20230914	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	35	2	1.70	316983520	150248	42.70	2095	2170	2080	2675	1445	2060	2109.74	19391	2303	2181	2103	1981	1903	2142	1942	174	615	500	1350	5	1	34790746	729	-11.26	4.88	12	0.43	-186.00	429.00	3520	20221101	-40.48	1210	20230131	73.14	2965	-29.34	20230425	1210	73.14	20230131	3520	-40.48	20221101	1210	73.14	20230131	0.27	N	019660	500	173 억	N	N	N	N
78	20230914	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	35	2	1.70	277333960	131272	37.31	2095	2170	2085	2675	1445	2060	2112.67	35673	2303	2181	2103	1981	1903	2142	1942	174	615	500	1350	5	1	34790746	729	-11.26	4.88	12	0.38	-186.00	429.00	3520	20221101	-40.48	1210	20230131	73.14	2965	-29.34	20230425	1210	73.14	20230131	3520	-40.48	20221101	1210	73.14	20230131	0.27	N	019660	500	173 억	N	N	N	N
79	20230914	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	65	2	3.16	158358225	75413	21.43	2095	2140	2085	2675	1445	2060	2099.88	31864	2303	2181	2103	1981	1903	2142	1942	174	615	500	1350	5	1	34790746	739	-11.42	4.95	12	0.22	-186.00	429.00	3520	20221101	-39.63	1210	20230131	75.62	2965	-28.33	20230425	1210	75.62	20230131	3520	-39.63	20221101	1210	75.62	20230131	0.27	N	019660	500	173 억	N	N	N	N
80	20230914	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	30	2	1.46	79352440	37799	10.74	2095	2140	2085	2675	1445	2060	2099.33	11760	2303	2181	2103	1981	1903	2142	1942	174	615	500	1350	5	1	34790746	727	-11.24	4.87	12	0.11	-186.00	429.00	3520	20221101	-40.62	1210	20230131	72.73	2965	-29.51	20230425	1210	72.73	20230131	3520	-40.62	20221101	1210	72.73	20230131	0.27	N	019660	500	173 억	N	N	N	N
81	20230914	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	30	2	1.46	5471370	2613	0.74	2095	2140	2085	2675	1445	2060	2093.90	-213	2303	2181	2103	1981	1903	2142	1942	174	615	500	1350	5	1	34790746	727	-11.24	4.87	12	0.01	-186.00	429.00	3520	20221101	-40.62	1210	20230131	72.73	2965	-29.51	20230425	1210	72.73	20230131	3520	-40.62	20221101	1210	72.73	20230131	0.27	N	019660	500	173 억	N	N	N	N
82	20230913	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-170	5	-7.62	725542190	349343	151.50	2200	2225	2025	2895	1565	2230	2076.88	-125512	2320	2275	2215	2170	2110	2297	2192	174	665	500	1470	5	1	34790746	717	-11.08	4.80	12	1.00	-186.00	429.00	3520	20221101	-41.48	1210	20230131	70.25	2965	-30.52	20230425	1210	70.25	20230131	3520	-41.48	20221101	1210	70.25	20230131	0.27	N	019660	500	173 억	N	N	N	N
83	20230913	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-160	5	-7.17	707050250	340368	147.61	2200	2225	2025	2895	1565	2230	2077.31	-121354	2320	2275	2215	2170	2110	2297	2192	174	665	500	1470	5	1	34790746	720	-11.13	4.83	12	0.98	-186.00	429.00	3520	20221101	-41.19	1210	20230131	71.07	2965	-30.19	20230425	1210	71.07	20230131	3520	-41.19	20221101	1210	71.07	20230131	0.27	N	019660	500	173 억	N	N	N	N
84	20230913	140306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-170	5	-7.62	670711900	322707	139.95	2200	2225	2025	2895	1565	2230	2078.39	-114756	2320	2275	2215	2170	2110	2297	2192	174	665	500	1470	5	1	34790746	717	-11.08	4.80	12	0.93	-186.00	429.00	3520	20221101	-41.48	1210	20230131	70.25	2965	-30.52	20230425	1210	70.25	20230131	3520	-41.48	20221101	1210	70.25	20230131	0.27	N	019660	500	173 억	N	N	N	N
85	20230913	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-170	5	-7.62	621835925	298834	129.60	2200	2225	2025	2895	1565	2230	2080.87	-106450	2320	2275	2215	2170	2110	2297	2192	174	665	500	1470	5	1	34790746	717	-11.08	4.80	12	0.86	-186.00	429.00	3520	20221101	-41.48	1210	20230131	70.25	2965	-30.52	20230425	1210	70.25	20230131	3520	-41.48	20221101	1210	70.25	20230131	0.27	N	019660	500	173 억	N	N	N	N
86	20230913	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-180	5	-8.07	584395145	280576	121.68	2200	2225	2025	2895	1565	2230	2082.84	-95995	2320	2275	2215	2170	2110	2297	2192	174	665	500	1470	5	1	34790746	713	-11.02	4.78	12	0.81	-186.00	429.00	3520	20221101	-41.76	1210	20230131	69.42	2965	-30.86	20230425	1210	69.42	20230131	3520	-41.76	20221101	1210	69.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
87	20230913	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-180	5	-8.07	538712140	258243	111.99	2200	2225	2030	2895	1565	2230	2086.07	-91401	2320	2275	2215	2170	2110	2297	2192	174	665	500	1470	5	1	34790746	713	-11.02	4.78	12	0.74	-186.00	429.00	3520	20221101	-41.76	1210	20230131	69.42	2965	-30.86	20230425	1210	69.42	20230131	3520	-41.76	20221101	1210	69.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
88	20230913	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-155	5	-6.95	334928355	159148	69.02	2200	2225	2060	2895	1565	2230	2104.51	-22255	2320	2275	2215	2170	2110	2297	2192	174	665	500	1470	5	1	34790746	722	-11.16	4.84	12	0.46	-186.00	429.00	3520	20221101	-41.05	1210	20230131	71.49	2965	-30.02	20230425	1210	71.49	20230131	3520	-41.05	20221101	1210	71.49	20230131	0.27	N	019660	500	173 억	N	N	N	N
89	20230913	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	-10	5	-0.45	7173990	3253	1.41	2200	2225	2200	2895	1565	2230	2205.32	-304	2320	2275	2215	2170	2110	2297	2192	174	665	500	1470	5	1	34790746	772	-11.94	5.17	12	0.01	-186.00	429.00	3520	20221101	-36.93	1210	20230131	83.47	2965	-25.13	20230425	1210	83.47	20230131	3520	-36.93	20221101	1210	83.47	20230131	0.27	N	019660	500	173 억	N	N	N	N
90	20230912	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	40	2	1.83	507687925	229824	45.74	2190	2260	2155	2845	1535	2190	2209.03	18382	2393	2291	2158	2056	1923	2342	2107	174	655	500	1440	5	1	34790746	776	-11.99	5.20	12	0.66	-186.00	429.00	3520	20221101	-36.65	1210	20230131	84.30	2965	-24.79	20230425	1210	84.30	20230131	3520	-36.65	20221101	1210	84.30	20230131	0.27	N	019660	500	173 억	N	N	N	N
91	20230912	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	35	2	1.60	465546215	210913	41.98	2190	2260	2155	2845	1535	2190	2207.29	20942	2393	2291	2158	2056	1923	2342	2107	174	655	500	1440	5	1	34790746	774	-11.96	5.19	12	0.61	-186.00	429.00	3520	20221101	-36.79	1210	20230131	83.88	2965	-24.96	20230425	1210	83.88	20230131	3520	-36.79	20221101	1210	83.88	20230131	0.27	N	019660	500	173 억	N	N	N	N
92	20230912	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	20	2	0.91	418650765	189814	37.78	2190	2260	2155	2845	1535	2190	2205.58	18517	2393	2291	2158	2056	1923	2342	2107	174	655	500	1440	5	1	34790746	769	-11.88	5.15	12	0.55	-186.00	429.00	3520	20221101	-37.22	1210	20230131	82.64	2965	-25.46	20230425	1210	82.64	20230131	3520	-37.22	20221101	1210	82.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
93	20230912	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	35	2	1.60	348543485	158171	31.48	2190	2260	2155	2845	1535	2190	2203.59	19973	2393	2291	2158	2056	1923	2342	2107	174	655	500	1440	5	1	34790746	774	-11.96	5.19	12	0.45	-186.00	429.00	3520	20221101	-36.79	1210	20230131	83.88	2965	-24.96	20230425	1210	83.88	20230131	3520	-36.79	20221101	1210	83.88	20230131	0.27	N	019660	500	173 억	N	N	N	N
94	20230912	120253	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	45	2	2.05	300802965	136774	27.22	2190	2260	2155	2845	1535	2190	2199.27	23347	2393	2291	2158	2056	1923	2342	2107	174	655	500	1440	5	1	34790746	778	-12.02	5.21	12	0.39	-186.00	429.00	3520	20221101	-36.51	1210	20230131	84.71	2965	-24.62	20230425	1210	84.71	20230131	3520	-36.51	20221101	1210	84.71	20230131	0.27	N	019660	500	173 억	N	N	N	N
95	20230912	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	20	2	0.91	260774510	118780	23.64	2190	2260	2155	2845	1535	2190	2195.44	10952	2393	2291	2158	2056	1923	2342	2107	174	655	500	1440	5	1	34790746	769	-11.88	5.15	12	0.34	-186.00	429.00	3520	20221101	-37.22	1210	20230131	82.64	2965	-25.46	20230425	1210	82.64	20230131	3520	-37.22	20221101	1210	82.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
96	20230912	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-5	5	-0.23	135996460	62157	12.37	2190	2250	2155	2845	1535	2190	2187.95	-1342	2393	2291	2158	2056	1923	2342	2107	174	655	500	1440	5	1	34790746	760	-11.75	5.09	12	0.18	-186.00	429.00	3520	20221101	-37.93	1210	20230131	80.58	2965	-26.31	20230425	1210	80.58	20230131	3520	-37.93	20221101	1210	80.58	20230131	0.27	N	019660	500	173 억	N	N	N	N
97	20230912	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	0	3	0.00	12144205	5553	1.11	2190	2190	2165	2845	1535	2190	2186.96	-3673	2393	2291	2158	2056	1923	2342	2107	174	655	500	1440	5	1	34790746	762	-11.77	5.10	12	0.02	-186.00	429.00	3520	20221101	-37.78	1210	20230131	80.99	2965	-26.14	20230425	1210	80.99	20230131	3520	-37.78	20221101	1210	80.99	20230131	0.27	N	019660	500	173 억	N	N	N	N
98	20230911	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	140	2	6.83	1090630570	500061	167.79	2045	2260	2025	2665	1435	2050	2181.00	79333	2166	2107	2061	2002	1956	2085	1980	174	615	500	1350	5	1	34790746	762	-11.77	5.10	12	1.44	-186.00	429.00	3520	20221101	-37.78	1210	20230131	80.99	2965	-26.14	20230425	1210	80.99	20230131	3520	-37.78	20221101	1210	80.99	20230131	0.27	N	019660	500	173 억	N	N	N	N
99	20230911	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	105	2	5.12	1057667195	484925	162.71	2045	2260	2025	2665	1435	2050	2181.09	84162	2166	2107	2061	2002	1956	2085	1980	174	615	500	1350	5	1	34790746	750	-11.59	5.02	12	1.39	-186.00	429.00	3520	20221101	-38.78	1210	20230131	78.10	2965	-27.32	20230425	1210	78.10	20230131	3520	-38.78	20221101	1210	78.10	20230131	0.27	N	019660	500	173 억	N	N	N	N
100	20230911	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	120	2	5.85	979506990	448700	150.55	2045	2260	2025	2665	1435	2050	2182.99	104775	2166	2107	2061	2002	1956	2085	1980	174	615	500	1350	5	1	34790746	755	-11.67	5.06	12	1.29	-186.00	429.00	3520	20221101	-38.35	1210	20230131	79.34	2965	-26.81	20230425	1210	79.34	20230131	3520	-38.35	20221101	1210	79.34	20230131	0.27	N	019660	500	173 억	N	N	N	N
101	20230911	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	125	2	6.10	948639800	434426	145.76	2045	2260	2025	2665	1435	2050	2183.66	105320	2166	2107	2061	2002	1956	2085	1980	174	615	500	1350	5	1	34790746	757	-11.69	5.07	12	1.25	-186.00	429.00	3520	20221101	-38.21	1210	20230131	79.75	2965	-26.64	20230425	1210	79.75	20230131	3520	-38.21	20221101	1210	79.75	20230131	0.27	N	019660	500	173 억	N	N	N	N
102	20230911	120259	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	150	2	7.32	819979065	374746	125.74	2045	2260	2025	2665	1435	2050	2188.09	91983	2166	2107	2061	2002	1956	2085	1980	174	615	500	1350	5	1	34790746	765	-11.83	5.13	12	1.08	-186.00	429.00	3520	20221101	-37.50	1210	20230131	81.82	2965	-25.80	20230425	1210	81.82	20230131	3520	-37.50	20221101	1210	81.82	20230131	0.27	N	019660	500	173 억	N	N	N	N
103	20230911	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	155	2	7.56	751035255	343577	115.28	2045	2260	2025	2665	1435	2050	2185.93	85268	2166	2107	2061	2002	1956	2085	1980	174	615	500	1350	5	1	34790746	767	-11.85	5.14	12	0.99	-186.00	429.00	3520	20221101	-37.36	1210	20230131	82.23	2965	-25.63	20230425	1210	82.23	20230131	3520	-37.36	20221101	1210	82.23	20230131	0.27	N	019660	500	173 억	N	N	N	N
104	20230911	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	155	2	7.56	551482005	254027	85.23	2045	2260	2025	2665	1435	2050	2170.96	71107	2166	2107	2061	2002	1956	2085	1980	174	615	500	1350	5	1	34790746	767	-11.85	5.14	12	0.73	-186.00	429.00	3520	20221101	-37.36	1210	20230131	82.23	2965	-25.63	20230425	1210	82.23	20230131	3520	-37.36	20221101	1210	82.23	20230131	0.27	N	019660	500	173 억	N	N	N	N
105	20230911	090253	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	10	2	0.49	50101285	24490	8.22	2045	2060	2025	2665	1435	2050	2045.79	5863	2166	2107	2061	2002	1956	2085	1980	174	615	500	1350	5	1	34790746	717	-11.08	4.80	12	0.07	-186.00	429.00	3520	20221101	-41.48	1210	20230131	70.25	2965	-30.52	20230425	1210	70.25	20230131	3520	-41.48	20221101	1210	70.25	20230131	0.27	N	019660	500	173 억	N	N	N	N
106	20230908	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-35	5	-1.68	613542200	298035	41.71	2085	2120	2015	2710	1460	2085	2058.62	-19102	2398	2241	2143	1986	1888	2192	1937	174	625	500	1370	5	1	34790746	713	-11.02	4.78	12	0.86	-186.00	429.00	3520	20221101	-41.76	1210	20230131	69.42	2965	-30.86	20230425	1210	69.42	20230131	3520	-41.76	20221101	1210	69.42	20230131	0.27	N	019660	500	173 억	N	N	N	N
107	20230908	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-25	5	-1.20	596437830	289705	40.55	2085	2120	2015	2710	1460	2085	2058.78	-19212	2398	2241	2143	1986	1888	2192	1937	174	625	500	1370	5	1	34790746	717	-11.08	4.80	12	0.83	-186.00	429.00	3520	20221101	-41.48	1210	20230131	70.25	2965	-30.52	20230425	1210	70.25	20230131	3520	-41.48	20221101	1210	70.25	20230131	0.27	N	019660	500	173 억	N	N	N	N
108	20230908	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-50	5	-2.40	508778155	246642	34.52	2085	2120	2015	2710	1460	2085	2062.82	-23187	2398	2241	2143	1986	1888	2192	1937	174	625	500	1370	5	1	34790746	708	-10.94	4.74	12	0.71	-186.00	429.00	3520	20221101	-42.19	1210	20230131	68.18	2965	-31.37	20230425	1210	68.18	20230131	3520	-42.19	20221101	1210	68.18	20230131	0.27	N	019660	500	173 억	N	N	N	N
109	20230908	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2060	-25	5	-1.20	444865200	215184	30.12	2085	2120	2035	2710	1460	2085	2067.37	-16616	2398	2241	2143	1986	1888	2192	1937	174	625	500	1370	5	1	34790746	717	-11.08	4.80	12	0.62	-186.00	429.00	3520	20221101	-41.48	1210	20230131	70.25	2965	-30.52	20230425	1210	70.25	20230131	3520	-41.48	20221101	1210	70.25	20230131	0.27	N	019660	500	173 억	N	N	N	N
110	20230908	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-30	5	-1.44	408732900	197548	27.65	2085	2120	2035	2710	1460	2085	2069.03	-18721	2398	2241	2143	1986	1888	2192	1937	174	625	500	1370	5	1	34790746	715	-11.05	4.79	12	0.57	-186.00	429.00	3520	20221101	-41.62	1210	20230131	69.83	2965	-30.69	20230425	1210	69.83	20230131	3520	-41.62	20221101	1210	69.83	20230131	0.27	N	019660	500	173 억	N	N	N	N
111	20230908	110300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-15	5	-0.72	357715670	172774	24.18	2085	2120	2035	2710	1460	2085	2070.43	2411	2398	2241	2143	1986	1888	2192	1937	174	625	500	1370	5	1	34790746	720	-11.13	4.83	12	0.50	-186.00	429.00	3520	20221101	-41.19	1210	20230131	71.07	2965	-30.19	20230425	1210	71.07	20230131	3520	-41.19	20221101	1210	71.07	20230131	0.27	N	019660	500	173 억	N	N	N	N
112	20230908	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-40	5	-1.92	229508385	110135	15.41	2085	2120	2040	2710	1460	2085	2083.88	-23082	2398	2241	2143	1986	1888	2192	1937	174	625	500	1370	5	1	34790746	711	-10.99	4.77	12	0.32	-186.00	429.00	3520	20221101	-41.90	1210	20230131	69.01	2965	-31.03	20230425	1210	69.01	20230131	3520	-41.90	20221101	1210	69.01	20230131	0.27	N	019660	500	173 억	N	N	N	N
113	20230908	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-20	5	-0.96	41576720	19970	2.80	2085	2085	2065	2710	1460	2085	2081.96	-15395	2398	2241	2143	1986	1888	2192	1937	174	625	500	1370	5	1	34790746	718	-11.10	4.81	12	0.06	-186.00	429.00	3520	20221101	-41.34	1210	20230131	70.66	2965	-30.35	20230425	1210	70.66	20230131	3520	-41.34	20221101	1210	70.66	20230131	0.27	N	019660	500	173 억	N	N	N	N
114	20230907	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-105	5	-4.79	1534182635	712780	59.54	2230	2300	2045	2845	1535	2190	2152.39	185218	2640	2415	2270	2045	1900	2342	1972	174	655	500	1440	5	1	34790746	725	-11.21	4.86	12	2.05	-186.00	429.00	3520	20221101	-40.77	1210	20230131	72.31	2965	-29.68	20230425	1210	72.31	20230131	3520	-40.77	20221101	1210	72.31	20230131	0.27	N	019660	500	173 억	N	N	N	N
115	20230907	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-120	5	-5.48	1396385270	646371	53.99	2230	2300	2050	2845	1535	2190	2160.35	160523	2640	2415	2270	2045	1900	2342	1972	174	655	500	1440	5	1	34790746	720	-11.13	4.83	12	1.86	-186.00	429.00	3520	20221101	-41.19	1210	20230131	71.07	2965	-30.19	20230425	1210	71.07	20230131	3520	-41.19	20221101	1210	71.07	20230131	0.27	N	019660	500	173 억	N	N	N	N
116	20230907	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-50	5	-2.28	1160573945	534843	44.67	2230	2300	2110	2845	1535	2190	2169.93	147976	2640	2415	2270	2045	1900	2342	1972	174	655	500	1440	5	1	34790746	745	-11.51	4.99	12	1.54	-186.00	429.00	3520	20221101	-39.20	1210	20230131	76.86	2965	-27.82	20230425	1210	76.86	20230131	3520	-39.20	20221101	1210	76.86	20230131	0.27	N	019660	500	173 억	N	N	N	N
117	20230907	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	-30	5	-1.37	1013582665	466555	38.97	2230	2300	2110	2845	1535	2190	2172.48	133935	2640	2415	2270	2045	1900	2342	1972	174	655	500	1440	5	1	34790746	751	-11.61	5.03	12	1.34	-186.00	429.00	3520	20221101	-38.64	1210	20230131	78.51	2965	-27.15	20230425	1210	78.51	20230131	3520	-38.64	20221101	1210	78.51	20230131	0.27	N	019660	500	173 억	N	N	N	N
118	20230907	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	30	2	1.37	935872755	430929	35.99	2230	2300	2110	2845	1535	2190	2171.76	132033	2640	2415	2270	2045	1900	2342	1972	174	655	500	1440	5	1	34790746	772	-11.94	5.17	12	1.24	-186.00	429.00	3520	20221101	-36.93	1210	20230131	83.47	2965	-25.13	20230425	1210	83.47	20230131	3520	-36.93	20221101	1210	83.47	20230131	0.27	N	019660	500	173 억	N	N	N	N
119	20230907	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2255	65	2	2.97	801708440	371342	31.02	2230	2260	2110	2845	1535	2190	2158.95	135049	2640	2415	2270	2045	1900	2342	1972	174	655	500	1440	5	1	34790746	785	-12.12	5.26	12	1.07	-186.00	429.00	3520	20221101	-35.94	1210	20230131	86.36	2965	-23.95	20230425	1210	86.36	20230131	3520	-35.94	20221101	1210	86.36	20230131	0.27	N	019660	500	173 억	N	N	N	N
120	20230907	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-55	5	-2.51	641788820	298723	24.95	2230	2260	2110	2845	1535	2190	2148.44	103041	2640	2415	2270	2045	1900	2342	1972	174	655	500	1440	5	1	34790746	743	-11.48	4.98	12	0.86	-186.00	429.00	3520	20221101	-39.35	1210	20230131	76.45	2965	-27.99	20230425	1210	76.45	20230131	3520	-39.35	20221101	1210	76.45	20230131	0.27	N	019660	500	173 억	N	N	N	N
121	20230907	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2260	70	2	3.20	25095925	11236	0.94	2230	2260	2190	2845	1535	2190	2233.53	-3110	2640	2415	2270	2045	1900	2342	1972	174	655	500	1440	5	1	34790746	786	-12.15	5.27	12	0.03	-186.00	429.00	3520	20221101	-35.80	1210	20230131	86.78	2965	-23.78	20230425	1210	86.78	20230131	3520	-35.80	20221101	1210	86.78	20230131	0.27	N	019660	500	173 억	N	N	N	N
122	20230906	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-170	5	-7.20	2770172715	1194406	103.17	2360	2495	2125	3065	1655	2360	2319.29	12595	2576	2467	2341	2232	2106	2522	2287	174	705	500	1550	5	1	34790746	762	-11.77	5.10	12	3.43	-186.00	429.00	3520	20221101	-37.78	1210	20230131	80.99	2965	-26.14	20230425	1210	80.99	20230131	3520	-37.78	20221101	1210	80.99	20230131	0.27	N	019660	500	173 억	N	N	N	N
123	20230906	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-150	5	-6.36	2521992980	1080236	93.31	2360	2495	2125	3065	1655	2360	2334.67	1183	2576	2467	2341	2232	2106	2522	2287	174	705	500	1550	5	1	34790746	769	-11.88	5.15	12	3.10	-186.00	429.00	3520	20221101	-37.22	1210	20230131	82.64	2965	-25.46	20230425	1210	82.64	20230131	3520	-37.22	20221101	1210	82.64	20230131	0.27	N	019660	500	173 억	N	N	N	N
124	20230906	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	40	2	1.69	1420024020	586550	50.66	2360	2495	2360	3065	1655	2360	2420.98	-7858	2576	2467	2341	2232	2106	2522	2287	174	705	500	1550	5	1	34790746	835	-12.90	5.59	12	1.69	-186.00	429.00	3520	20221101	-31.82	1210	20230131	98.35	2965	-19.06	20230425	1210	98.35	20230131	3520	-31.82	20221101	1210	98.35	20230131	0.27	N	019660	500	173 억	N	N	N	N
125	20230906	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	30	2	1.27	1248424425	514678	44.46	2360	2495	2360	3065	1655	2360	2425.64	-22732	2576	2467	2341	2232	2106	2522	2287	174	705	500	1550	5	1	34790746	831	-12.85	5.57	12	1.48	-186.00	429.00	3520	20221101	-32.10	1210	20230131	97.52	2965	-19.39	20230425	1210	97.52	20230131	3520	-32.10	20221101	1210	97.52	20230131	0.27	N	019660	500	173 억	N	N	N	N
126	20230906	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	25	2	1.06	1134680755	467303	40.36	2360	2495	2360	3065	1655	2360	2428.15	-17281	2576	2467	2341	2232	2106	2522	2287	174	705	500	1550	5	1	34790746	830	-12.82	5.56	12	1.34	-186.00	429.00	3520	20221101	-32.24	1210	20230131	97.11	2965	-19.56	20230425	1210	97.11	20230131	3520	-32.24	20221101	1210	97.11	20230131	0.27	N	019660	500	173 억	N	N	N	N
127	20230906	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	25	2	1.06	1037510705	426795	36.87	2360	2495	2360	3065	1655	2360	2430.93	-22811	2576	2467	2341	2232	2106	2522	2287	174	705	500	1550	5	1	34790746	830	-12.82	5.56	12	1.23	-186.00	429.00	3520	20221101	-32.24	1210	20230131	97.11	2965	-19.56	20230425	1210	97.11	20230131	3520	-32.24	20221101	1210	97.11	20230131	0.27	N	019660	500	173 억	N	N	N	N
128	20230906	100253	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	115	2	4.87	637345895	262610	22.68	2360	2480	2360	3065	1655	2360	2426.97	5379	2576	2467	2341	2232	2106	2522	2287	174	705	500	1550	5	1	34790746	861	-13.31	5.77	12	0.75	-186.00	429.00	3520	20221101	-29.69	1210	20230131	104.55	2965	-16.53	20230425	1210	104.55	20230131	3520	-29.69	20221101	1210	104.55	20230131	0.27	N	019660	500	173 억	N	N	N	N
129	20230906	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2440	80	2	3.39	29357165	12348	1.07	2360	2440	2360	3065	1655	2360	2377.48	-1704	2576	2467	2341	2232	2106	2522	2287	174	705	500	1550	5	1	34790746	849	-13.12	5.69	12	0.04	-186.00	429.00	3520	20221101	-30.68	1210	20230131	101.65	2965	-17.71	20230425	1210	101.65	20230131	3520	-30.68	20221101	1210	101.65	20230131	0.27	N	019660	500	173 억	N	N	N	N
130	20230905	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2360	85	2	3.74	2718747515	1155262	49.82	2275	2450	2215	2955	1595	2275	2353.36	11545	2591	2432	2236	2077	1881	2512	2157	174	680	500	1500	5	1	34790746	821	-12.69	5.50	12	3.32	-186.00	429.00	3520	20221101	-32.95	1210	20230131	95.04	2965	-20.40	20230425	1210	95.04	20230131	3520	-32.95	20221101	1210	95.04	20230131	0.27	N	019660	500	173 억	N	N	N	N
131	20230905	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	90	2	3.96	2641404590	1122393	48.41	2275	2450	2215	2955	1595	2275	2353.37	8801	2591	2432	2236	2077	1881	2512	2157	174	680	500	1500	5	1	34790746	823	-12.72	5.51	12	3.23	-186.00	429.00	3520	20221101	-32.81	1210	20230131	95.45	2965	-20.24	20230425	1210	95.45	20230131	3520	-32.81	20221101	1210	95.45	20230131	0.27	N	019660	500	173 억	N	N	N	N
132	20230905	140256	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	110	2	4.84	1987923260	852002	36.75	2275	2420	2215	2955	1595	2275	2333.24	-15911	2591	2432	2236	2077	1881	2512	2157	174	680	500	1500	5	1	34790746	830	-12.82	5.56	12	2.45	-186.00	429.00	3520	20221101	-32.24	1210	20230131	97.11	2965	-19.56	20230425	1210	97.11	20230131	3520	-32.24	20221101	1210	97.11	20230131	0.27	N	019660	500	173 억	N	N	N	N
133	20230905	130247	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	50	2	2.20	1543986080	664631	28.66	2275	2420	2215	2955	1595	2275	2323.07	-6055	2591	2432	2236	2077	1881	2512	2157	174	680	500	1500	5	1	34790746	809	-12.50	5.42	12	1.91	-186.00	429.00	3520	20221101	-33.95	1210	20230131	92.15	2965	-21.59	20230425	1210	92.15	20230131	3520	-33.95	20221101	1210	92.15	20230131	0.27	N	019660	500	173 억	N	N	N	N
134	20230905	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	5	2	0.22	1440361095	619423	26.71	2275	2420	2215	2955	1595	2275	2325.33	-27392	2591	2432	2236	2077	1881	2512	2157	174	680	500	1500	5	1	34790746	793	-12.26	5.31	12	1.78	-186.00	429.00	3520	20221101	-35.23	1210	20230131	88.43	2965	-23.10	20230425	1210	88.43	20230131	3520	-35.23	20221101	1210	88.43	20230131	0.27	N	019660	500	173 억	N	N	N	N
135	20230905	110255	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	10	2	0.44	1268917605	544653	23.49	2275	2420	2215	2955	1595	2275	2329.77	-26088	2591	2432	2236	2077	1881	2512	2157	174	680	500	1500	5	1	34790746	795	-12.28	5.33	12	1.57	-186.00	429.00	3520	20221101	-35.09	1210	20230131	88.84	2965	-22.93	20230425	1210	88.84	20230131	3520	-35.09	20221101	1210	88.84	20230131	0.27	N	019660	500	173 억	N	N	N	N
136	20230905	100252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	45	2	1.98	876320715	371301	16.01	2275	2420	2260	2955	1595	2275	2360.14	-47410	2591	2432	2236	2077	1881	2512	2157	174	680	500	1500	5	1	34790746	807	-12.47	5.41	12	1.07	-186.00	429.00	3520	20221101	-34.09	1210	20230131	91.74	2965	-21.75	20230425	1210	91.74	20230131	3520	-34.09	20221101	1210	91.74	20230131	0.27	N	019660	500	173 억	N	N	N	N
137	20230905	090249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2375	100	2	4.40	92468570	39868	1.72	2275	2385	2260	2955	1595	2275	2319.37	1115	2591	2432	2236	2077	1881	2512	2157	174	680	500	1500	5	1	34790746	826	-12.77	5.54	12	0.11	-186.00	429.00	3520	20221101	-32.53	1210	20230131	96.28	2965	-19.90	20230425	1210	96.28	20230131	3520	-32.53	20221101	1210	96.28	20230131	0.27	N	019660	500	173 억	N	N	N	N
138	20230904	160252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	280	2	14.04	5149660130	2312519	296.63	2065	2395	2040	2590	1397	1995	2226.73	142929	2155	2074	1969	1888	1783	2115	1929	174	595	500	1310	5	1	34790746	791	-12.23	5.30	12	6.65	-186.00	429.00	3520	20221101	-35.37	1210	20230131	88.02	2965	-23.27	20230425	1210	88.02	20230131	3520	-35.37	20221101	1210	88.02	20230131	0.32	N	019660	500	173 억	N	N	N	N
139	20230904	150248	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	230	2	11.53	4840905850	2175249	279.02	2065	2395	2040	2590	1397	1995	2225.45	115162	2155	2074	1969	1888	1783	2115	1929	174	595	500	1310	5	1	34790746	774	-11.96	5.19	12	6.25	-186.00	429.00	3520	20221101	-36.79	1210	20230131	83.88	2965	-24.96	20230425	1210	83.88	20230131	3520	-36.79	20221101	1210	83.88	20230131	0.32	N	019660	500	173 억	N	N	N	N
140	20230904	140249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	215	2	10.78	4617559640	2074334	266.08	2065	2395	2040	2590	1397	1995	2226.04	102466	2155	2074	1969	1888	1783	2115	1929	174	595	500	1310	5	1	34790746	769	-11.88	5.15	12	5.96	-186.00	429.00	3520	20221101	-37.22	1210	20230131	82.64	2965	-25.46	20230425	1210	82.64	20230131	3520	-37.22	20221101	1210	82.64	20230131	0.32	N	019660	500	173 억	N	N	N	N
141	20230904	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	205	2	10.28	4512879990	2026711	259.97	2065	2395	2040	2590	1397	1995	2226.70	102234	2155	2074	1969	1888	1783	2115	1929	174	595	500	1310	5	1	34790746	765	-11.83	5.13	12	5.83	-186.00	429.00	3520	20221101	-37.50	1210	20230131	81.82	2965	-25.80	20230425	1210	81.82	20230131	3520	-37.50	20221101	1210	81.82	20230131	0.32	N	019660	500	173 억	N	N	N	N
142	20230904	120248	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	195	2	9.77	4392589450	1972244	252.98	2065	2395	2040	2590	1397	1995	2227.20	108551	2155	2074	1969	1888	1783	2115	1929	174	595	500	1310	5	1	34790746	762	-11.77	5.10	12	5.67	-186.00	429.00	3520	20221101	-37.78	1210	20230131	80.99	2965	-26.14	20230425	1210	80.99	20230131	3520	-37.78	20221101	1210	80.99	20230131	0.32	N	019660	500	173 억	N	N	N	N
143	20230904	110243	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	210	2	10.53	4093147135	1834429	235.30	2065	2395	2040	2590	1397	1995	2231.29	85810	2155	2074	1969	1888	1783	2115	1929	174	595	500	1310	5	1	34790746	767	-11.85	5.14	12	5.27	-186.00	429.00	3520	20221101	-37.36	1210	20230131	82.23	2965	-25.63	20230425	1210	82.23	20230131	3520	-37.36	20221101	1210	82.23	20230131	0.32	N	019660	500	173 억	N	N	N	N
144	20230904	100242	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	280	2	14.04	3378637210	1512941	194.07	2065	2395	2040	2590	1397	1995	2233.16	43569	2155	2074	1969	1888	1783	2115	1929	174	595	500	1310	5	1	34790746	791	-12.23	5.30	12	4.35	-186.00	429.00	3520	20221101	-35.37	1210	20230131	88.02	2965	-23.27	20230425	1210	88.02	20230131	3520	-35.37	20221101	1210	88.02	20230131	0.32	N	019660	500	173 억	N	N	N	N
145	20230904	090247	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	130	2	6.52	156518430	75000	9.62	2065	2125	2040	2590	1397	1995	2086.91	27714	2155	2074	1969	1888	1783	2115	1929	174	595	500	1310	5	1	34790746	739	-11.42	4.95	12	0.22	-186.00	429.00	3520	20221101	-39.63	1210	20230131	75.62	2965	-28.33	20230425	1210	75.62	20230131	3520	-39.63	20221101	1210	75.62	20230131	0.32	N	019660	500	173 억	N	N	N	N
146	20230901	160244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	46	2	2.36	1532484167	777076	24.62	1940	2050	1864	2530	1365	1949	1972.09	2047	2435	2192	1912	1669	1389	2313	1790	174	581	500	1280	1	1	34790746	694	-10.73	4.65	12	2.23	-186.00	429.00	3520	20221101	-43.32	1210	20230131	64.88	2965	-32.72	20230425	1210	64.88	20230131	3520	-43.32	20221101	1210	64.88	20230131	0.32	N	019660	500	173 억	N	N	N	N
147	20230901	150248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	21	2	1.08	1467957693	744480	23.58	1940	2050	1864	2530	1365	1949	1971.80	-501	2435	2192	1912	1669	1389	2313	1790	174	581	500	1280	1	1	34790746	685	-10.59	4.59	12	2.14	-186.00	429.00	3520	20221101	-44.03	1210	20230131	62.81	2965	-33.56	20230425	1210	62.81	20230131	3520	-44.03	20221101	1210	62.81	20230131	0.32	N	019660	500	173 억	N	N	N	N
148	20230901	140246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1987	38	2	1.95	1373418840	696449	22.06	1940	2050	1864	2530	1365	1949	1972.04	5256	2435	2192	1912	1669	1389	2313	1790	174	581	500	1280	1	1	34790746	691	-10.68	4.63	12	2.00	-186.00	429.00	3520	20221101	-43.55	1210	20230131	64.21	2965	-32.98	20230425	1210	64.21	20230131	3520	-43.55	20221101	1210	64.21	20230131	0.32	N	019660	500	173 억	N	N	N	N
149	20230901	130245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	-14	5	-0.72	1292923538	655193	20.76	1940	2050	1864	2530	1365	1949	1973.36	6220	2435	2192	1912	1669	1389	2313	1790	174	581	500	1280	1	1	34790746	673	-10.40	4.51	12	1.88	-186.00	429.00	3520	20221101	-45.03	1210	20230131	59.92	2965	-34.74	20230425	1210	59.92	20230131	3520	-45.03	20221101	1210	59.92	20230131	0.32	N	019660	500	173 억	N	N	N	N
150	20230901	120246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1991	42	2	2.15	1130098489	571949	18.12	1940	2050	1864	2530	1365	1949	1975.89	47630	2435	2192	1912	1669	1389	2313	1790	174	581	500	1280	1	1	34790746	693	-10.70	4.64	12	1.64	-186.00	429.00	3520	20221101	-43.44	1210	20230131	64.55	2965	-32.85	20230425	1210	64.55	20230131	3520	-43.44	20221101	1210	64.55	20230131	0.32	N	019660	500	173 억	N	N	N	N
151	20230901	110245	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	71	2	3.64	976813398	495713	15.70	1940	2040	1864	2530	1365	1949	1970.54	51321	2435	2192	1912	1669	1389	2313	1790	174	581	500	1280	5	1	34790746	703	-10.86	4.71	12	1.42	-186.00	429.00	3520	20221101	-42.61	1210	20230131	66.94	2965	-31.87	20230425	1210	66.94	20230131	3520	-42.61	20221101	1210	66.94	20230131	0.32	N	019660	500	173 억	N	N	N	N
152	20230901	100245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1941	-8	5	-0.41	609228283	311353	9.86	1940	2025	1864	2530	1365	1949	1956.72	-5993	2435	2192	1912	1669	1389	2313	1790	174	581	500	1280	1	1	34790746	675	-10.44	4.52	12	0.89	-186.00	429.00	3520	20221101	-44.86	1210	20230131	60.41	2965	-34.54	20230425	1210	60.41	20230131	3520	-44.86	20221101	1210	60.41	20230131	0.32	N	019660	500	173 억	N	N	N	N
153	20230901	090242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1945	-4	5	-0.21	83317931	43446	1.38	1940	1945	1864	2530	1365	1949	1917.46	-4698	2435	2192	1912	1669	1389	2313	1790	174	581	500	1280	1	1	34790746	677	-10.46	4.53	12	0.12	-186.00	429.00	3520	20221101	-44.74	1210	20230131	60.74	2965	-34.40	20230425	1210	60.74	20230131	3520	-44.74	20221101	1210	60.74	20230131	0.32	N	019660	500	173 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History