KissMeData/018700/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	-12	5	-0.66	237843525	130955	128.61	1830	1844	1777	2375	1281	1829	1816.22	5448	1899	1864	1839	1804	1779	1851	1791	351	546	1000	1310	1	1	35119757	638	-2.54	1.06	12	0.37	-715.00	1722.00	3685	20221209	-50.69	1630	20230726	11.47	3450	-47.33	20230213	1630	11.47	20230726	3685	-50.69	20221209	1630	11.47	20230726	0.37	N	018700	1000	351 억	N	N	N	N
3	20230927	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1824	-5	5	-0.27	189083527	104094	102.23	1830	1844	1777	2375	1281	1829	1816.47	4933	1899	1864	1839	1804	1779	1851	1791	351	546	1000	1310	1	1	35119757	641	-2.55	1.06	12	0.30	-715.00	1722.00	3685	20221209	-50.50	1630	20230726	11.90	3450	-47.13	20230213	1630	11.90	20230726	3685	-50.50	20221209	1630	11.90	20230726	0.37	N	018700	1000	351 억	N	N	N	N
4	20230927	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1837	8	2	0.44	165923300	91420	89.78	1830	1844	1777	2375	1281	1829	1814.96	1961	1899	1864	1839	1804	1779	1851	1791	351	546	1000	1310	1	1	35119757	645	-2.57	1.07	12	0.26	-715.00	1722.00	3685	20221209	-50.15	1630	20230726	12.70	3450	-46.75	20230213	1630	12.70	20230726	3685	-50.15	20221209	1630	12.70	20230726	0.37	N	018700	1000	351 억	N	N	N	N
5	20230927	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	4	2	0.22	159314005	87812	86.24	1830	1844	1777	2375	1281	1829	1814.26	1627	1899	1864	1839	1804	1779	1851	1791	351	546	1000	1310	1	1	35119757	644	-2.56	1.06	12	0.25	-715.00	1722.00	3685	20221209	-50.26	1630	20230726	12.45	3450	-46.87	20230213	1630	12.45	20230726	3685	-50.26	20221209	1630	12.45	20230726	0.37	N	018700	1000	351 억	N	N	N	N
6	20230927	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	0	3	0.00	155570923	85765	84.23	1830	1844	1777	2375	1281	1829	1813.92	1627	1899	1864	1839	1804	1779	1851	1791	351	546	1000	1310	1	1	35119757	642	-2.56	1.06	12	0.24	-715.00	1722.00	3685	20221209	-50.37	1630	20230726	12.21	3450	-46.99	20230213	1630	12.21	20230726	3685	-50.37	20221209	1630	12.21	20230726	0.37	N	018700	1000	351 억	N	N	N	N
7	20230927	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1816	-13	5	-0.71	152552233	84113	82.60	1830	1844	1777	2375	1281	1829	1813.66	2313	1899	1864	1839	1804	1779	1851	1791	351	546	1000	1310	1	1	35119757	638	-2.54	1.05	12	0.24	-715.00	1722.00	3685	20221209	-50.72	1630	20230726	11.41	3450	-47.36	20230213	1630	11.41	20230726	3685	-50.72	20221209	1630	11.41	20230726	0.37	N	018700	1000	351 억	N	N	N	N
8	20230927	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	-15	5	-0.82	145691400	80337	78.90	1830	1844	1777	2375	1281	1829	1813.50	1699	1899	1864	1839	1804	1779	1851	1791	351	546	1000	1310	1	1	35119757	637	-2.54	1.05	12	0.23	-715.00	1722.00	3685	20221209	-50.77	1630	20230726	11.29	3450	-47.42	20230213	1630	11.29	20230726	3685	-50.77	20221209	1630	11.29	20230726	0.37	N	018700	1000	351 억	N	N	N	N
9	20230927	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	1	2	0.05	7059330	3858	3.79	1830	1830	1821	2375	1281	1829	1829.79	-358	1899	1864	1839	1804	1779	1851	1791	351	546	1000	1310	1	1	35119757	643	-2.56	1.06	12	0.01	-715.00	1722.00	3685	20221209	-50.34	1630	20230726	12.27	3450	-46.96	20230213	1630	12.27	20230726	3685	-50.34	20221209	1630	12.27	20230726	0.37	N	018700	1000	351 억	N	N	N	N
10	20230926	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	-12	5	-0.65	179240668	97702	58.58	1840	1874	1814	2390	1289	1841	1834.56	3561	2043	1942	1889	1788	1735	1915	1761	351	549	1000	1320	1	1	35119757	642	-2.56	1.06	12	0.28	-715.00	1722.00	3685	20221209	-50.37	1630	20230726	12.21	3450	-46.99	20230213	1630	12.21	20230726	3685	-50.37	20221209	1630	12.21	20230726	0.36	N	018700	1000	351 억	N	N	N	N
11	20230926	150328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1829	-12	5	-0.65	142859229	77811	46.65	1840	1874	1814	2390	1289	1841	1835.98	3582	2043	1942	1889	1788	1735	1915	1761	351	549	1000	1320	1	1	35119757	642	-2.56	1.06	12	0.22	-715.00	1722.00	3685	20221209	-50.37	1630	20230726	12.21	3450	-46.99	20230213	1630	12.21	20230726	3685	-50.37	20221209	1630	12.21	20230726	0.36	N	018700	1000	351 억	N	N	N	N
12	20230926	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	-6	5	-0.33	130452597	71029	42.58	1840	1874	1814	2390	1289	1841	1836.61	2496	2043	1942	1889	1788	1735	1915	1761	351	549	1000	1320	1	1	35119757	644	-2.57	1.07	12	0.20	-715.00	1722.00	3685	20221209	-50.20	1630	20230726	12.58	3450	-46.81	20230213	1630	12.58	20230726	3685	-50.20	20221209	1630	12.58	20230726	0.36	N	018700	1000	351 억	N	N	N	N
13	20230926	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1830	-11	5	-0.60	116735379	63527	38.09	1840	1874	1814	2390	1289	1841	1837.57	1442	2043	1942	1889	1788	1735	1915	1761	351	549	1000	1320	1	1	35119757	643	-2.56	1.06	12	0.18	-715.00	1722.00	3685	20221209	-50.34	1630	20230726	12.27	3450	-46.96	20230213	1630	12.27	20230726	3685	-50.34	20221209	1630	12.27	20230726	0.36	N	018700	1000	351 억	N	N	N	N
14	20230926	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	-14	5	-0.76	111941829	60902	36.51	1840	1874	1814	2390	1289	1841	1838.06	826	2043	1942	1889	1788	1735	1915	1761	351	549	1000	1320	1	1	35119757	642	-2.56	1.06	12	0.17	-715.00	1722.00	3685	20221209	-50.42	1630	20230726	12.09	3450	-47.04	20230213	1630	12.09	20230726	3685	-50.42	20221209	1630	12.09	20230726	0.36	N	018700	1000	351 억	N	N	N	N
15	20230926	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	-15	5	-0.81	103297991	56168	33.67	1840	1874	1814	2390	1289	1841	1839.09	319	2043	1942	1889	1788	1735	1915	1761	351	549	1000	1320	1	1	35119757	641	-2.55	1.06	12	0.16	-715.00	1722.00	3685	20221209	-50.45	1630	20230726	12.02	3450	-47.07	20230213	1630	12.02	20230726	3685	-50.45	20221209	1630	12.02	20230726	0.36	N	018700	1000	351 억	N	N	N	N
16	20230926	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1819	-22	5	-1.20	78633245	42636	25.56	1840	1874	1814	2390	1289	1841	1844.29	-947	2043	1942	1889	1788	1735	1915	1761	351	549	1000	1320	1	1	35119757	639	-2.54	1.06	12	0.12	-715.00	1722.00	3685	20221209	-50.64	1630	20230726	11.60	3450	-47.28	20230213	1630	11.60	20230726	3685	-50.64	20221209	1630	11.60	20230726	0.36	N	018700	1000	351 억	N	N	N	N
17	20230926	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	9	2	0.49	1433919	778	0.47	1840	1850	1840	2390	1289	1841	1843.08	35	2043	1942	1889	1788	1735	1915	1761	351	549	1000	1320	1	1	35119757	650	-2.59	1.07	12	0.00	-715.00	1722.00	3685	20221209	-49.80	1630	20230726	13.50	3450	-46.38	20230213	1630	13.50	20230726	3685	-49.80	20221209	1630	13.50	20230726	0.36	N	018700	1000	351 억	N	N	N	N
18	20230925	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-72	5	-3.76	316415947	165196	79.98	1990	1990	1836	2485	1340	1913	1915.44	-33853	2050	1981	1936	1867	1822	1959	1845	351	572	1000	1370	1	1	35119757	647	-2.57	1.07	12	0.47	-715.00	1722.00	3685	20221209	-50.04	1630	20230726	12.94	3450	-46.64	20230213	1630	12.94	20230726	3685	-50.04	20221209	1630	12.94	20230726	0.36	N	018700	1000	351 억	N	N	N	N
19	20230925	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-72	5	-3.76	305572430	159302	77.13	1990	1990	1836	2485	1340	1913	1918.20	-33762	2050	1981	1936	1867	1822	1959	1845	351	572	1000	1370	1	1	35119757	647	-2.57	1.07	12	0.45	-715.00	1722.00	3685	20221209	-50.04	1630	20230726	12.94	3450	-46.64	20230213	1630	12.94	20230726	3685	-50.04	20221209	1630	12.94	20230726	0.36	N	018700	1000	351 억	N	N	N	N
20	20230925	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	-8	5	-0.42	219867961	113278	54.84	1990	1990	1905	2485	1340	1913	1940.96	-30252	2050	1981	1936	1867	1822	1959	1845	351	572	1000	1370	1	1	35119757	669	-2.66	1.11	12	0.32	-715.00	1722.00	3685	20221209	-48.30	1630	20230726	16.87	3450	-44.78	20230213	1630	16.87	20230726	3685	-48.30	20221209	1630	16.87	20230726	0.36	N	018700	1000	351 억	N	N	N	N
21	20230925	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	-1	5	-0.05	185933848	95511	46.24	1990	1990	1910	2485	1340	1913	1946.73	-21249	2050	1981	1936	1867	1822	1959	1845	351	572	1000	1370	1	1	35119757	671	-2.67	1.11	12	0.27	-715.00	1722.00	3685	20221209	-48.11	1630	20230726	17.30	3450	-44.58	20230213	1630	17.30	20230726	3685	-48.11	20221209	1630	17.30	20230726	0.36	N	018700	1000	351 억	N	N	N	N
22	20230925	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	6	2	0.31	170709920	87560	42.39	1990	1990	1919	2485	1340	1913	1949.63	-17203	2050	1981	1936	1867	1822	1959	1845	351	572	1000	1370	1	1	35119757	674	-2.68	1.11	12	0.25	-715.00	1722.00	3685	20221209	-47.92	1630	20230726	17.73	3450	-44.38	20230213	1630	17.73	20230726	3685	-47.92	20221209	1630	17.73	20230726	0.36	N	018700	1000	351 억	N	N	N	N
23	20230925	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	21	2	1.10	159547051	81778	39.59	1990	1990	1931	2485	1340	1913	1950.98	-13097	2050	1981	1936	1867	1822	1959	1845	351	572	1000	1370	1	1	35119757	679	-2.70	1.12	12	0.23	-715.00	1722.00	3685	20221209	-47.52	1630	20230726	18.65	3450	-43.94	20230213	1630	18.65	20230726	3685	-47.52	20221209	1630	18.65	20230726	0.36	N	018700	1000	351 억	N	N	N	N
24	20230925	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	36	2	1.88	109107791	55796	27.01	1990	1990	1931	2485	1340	1913	1955.48	-1368	2050	1981	1936	1867	1822	1959	1845	351	572	1000	1370	1	1	35119757	684	-2.73	1.13	12	0.16	-715.00	1722.00	3685	20221209	-47.11	1630	20230726	19.57	3450	-43.51	20230213	1630	19.57	20230726	3685	-47.11	20221209	1630	19.57	20230726	0.36	N	018700	1000	351 억	N	N	N	N
25	20230925	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1944	31	2	1.62	36546918	18590	9.00	1990	1990	1931	2485	1340	1913	1965.95	-5398	2050	1981	1936	1867	1822	1959	1845	351	572	1000	1370	1	1	35119757	683	-2.72	1.13	12	0.05	-715.00	1722.00	3685	20221209	-47.25	1630	20230726	19.26	3450	-43.65	20230213	1630	19.26	20230726	3685	-47.25	20221209	1630	19.26	20230726	0.36	N	018700	1000	351 억	N	N	N	N
26	20230922	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	-92	5	-4.59	396770804	206300	54.47	2005	2005	1891	2605	1405	2005	1923.27	-34194	2221	2112	2056	1947	1891	2085	1920	351	600	1000	1440	1	1	35119757	672	-2.68	1.11	12	0.59	-715.00	1722.00	3685	20221209	-48.09	1630	20230726	17.36	3450	-44.55	20230213	1630	17.36	20230726	3685	-48.09	20221209	1630	17.36	20230726	0.37	N	018700	1000	351 억	N	N	N	N
27	20230922	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	-84	5	-4.19	372827608	193812	51.17	2005	2005	1891	2605	1405	2005	1923.66	-32702	2221	2112	2056	1947	1891	2085	1920	351	600	1000	1440	1	1	35119757	675	-2.69	1.12	12	0.55	-715.00	1722.00	3685	20221209	-47.87	1630	20230726	17.85	3450	-44.32	20230213	1630	17.85	20230726	3685	-47.87	20221209	1630	17.85	20230726	0.37	N	018700	1000	351 억	N	N	N	N
28	20230922	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	-94	5	-4.69	355276319	184663	48.76	2005	2005	1891	2605	1405	2005	1923.92	-28617	2221	2112	2056	1947	1891	2085	1920	351	600	1000	1440	1	1	35119757	671	-2.67	1.11	12	0.53	-715.00	1722.00	3685	20221209	-48.14	1630	20230726	17.24	3450	-44.61	20230213	1630	17.24	20230726	3685	-48.14	20221209	1630	17.24	20230726	0.37	N	018700	1000	351 억	N	N	N	N
29	20230922	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	-93	5	-4.64	337378824	175291	46.28	2005	2005	1891	2605	1405	2005	1924.68	-24036	2221	2112	2056	1947	1891	2085	1920	351	600	1000	1440	1	1	35119757	671	-2.67	1.11	12	0.50	-715.00	1722.00	3685	20221209	-48.11	1630	20230726	17.30	3450	-44.58	20230213	1630	17.30	20230726	3685	-48.11	20221209	1630	17.30	20230726	0.37	N	018700	1000	351 억	N	N	N	N
30	20230922	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	-95	5	-4.74	327124417	169915	44.86	2005	2005	1891	2605	1405	2005	1925.22	-20633	2221	2112	2056	1947	1891	2085	1920	351	600	1000	1440	1	1	35119757	671	-2.67	1.11	12	0.48	-715.00	1722.00	3685	20221209	-48.17	1630	20230726	17.18	3450	-44.64	20230213	1630	17.18	20230726	3685	-48.17	20221209	1630	17.18	20230726	0.37	N	018700	1000	351 억	N	N	N	N
31	20230922	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	-101	5	-5.04	309279198	160555	42.39	2005	2005	1891	2605	1405	2005	1926.31	-20170	2221	2112	2056	1947	1891	2085	1920	351	600	1000	1440	1	1	35119757	669	-2.66	1.11	12	0.46	-715.00	1722.00	3685	20221209	-48.33	1630	20230726	16.81	3450	-44.81	20230213	1630	16.81	20230726	3685	-48.33	20221209	1630	16.81	20230726	0.37	N	018700	1000	351 억	N	N	N	N
32	20230922	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-105	5	-5.24	240108924	124114	32.77	2005	2005	1900	2605	1405	2005	1934.58	-19891	2221	2112	2056	1947	1891	2085	1920	351	600	1000	1440	1	1	35119757	667	-2.66	1.10	12	0.35	-715.00	1722.00	3685	20221209	-48.44	1630	20230726	16.56	3450	-44.93	20230213	1630	16.56	20230726	3685	-48.44	20221209	1630	16.56	20230726	0.37	N	018700	1000	351 억	N	N	N	N
33	20230922	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-86	5	-4.29	31645176	16134	4.26	2005	2005	1917	2605	1405	2005	1961.39	-5155	2221	2112	2056	1947	1891	2085	1920	351	600	1000	1440	1	1	35119757	674	-2.68	1.11	12	0.05	-715.00	1722.00	3685	20221209	-47.92	1630	20230726	17.73	3450	-44.38	20230213	1630	17.73	20230726	3685	-47.92	20221209	1630	17.73	20230726	0.37	N	018700	1000	351 억	N	N	N	N
34	20230921	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-135	5	-6.31	776896300	377692	18.06	2140	2165	2000	2780	1500	2140	2056.98	-8581	2398	2268	2095	1965	1792	2334	2031	351	640	1000	1540	5	1	35119757	704	-2.80	1.16	12	1.08	-715.00	1722.00	3685	20221209	-45.59	1630	20230726	23.01	3450	-41.88	20230213	1630	23.01	20230726	3685	-45.59	20221209	1630	23.01	20230726	0.37	N	018700	1000	351 억	N	N	N	N
35	20230921	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-135	5	-6.31	736252130	357411	17.09	2140	2165	2000	2780	1500	2140	2059.96	-5367	2398	2268	2095	1965	1792	2334	2031	351	640	1000	1540	5	1	35119757	704	-2.80	1.16	12	1.02	-715.00	1722.00	3685	20221209	-45.59	1630	20230726	23.01	3450	-41.88	20230213	1630	23.01	20230726	3685	-45.59	20221209	1630	23.01	20230726	0.37	N	018700	1000	351 억	N	N	N	N
36	20230921	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-125	5	-5.84	681141140	329968	15.78	2140	2165	2000	2780	1500	2140	2064.26	1502	2398	2268	2095	1965	1792	2334	2031	351	640	1000	1540	5	1	35119757	708	-2.82	1.17	12	0.94	-715.00	1722.00	3685	20221209	-45.32	1630	20230726	23.62	3450	-41.59	20230213	1630	23.62	20230726	3685	-45.32	20221209	1630	23.62	20230726	0.37	N	018700	1000	351 억	N	N	N	N
37	20230921	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	-130	5	-6.07	639015065	309157	14.79	2140	2165	2000	2780	1500	2140	2066.96	18271	2398	2268	2095	1965	1792	2334	2031	351	640	1000	1540	5	1	35119757	706	-2.81	1.17	12	0.88	-715.00	1722.00	3685	20221209	-45.45	1630	20230726	23.31	3450	-41.74	20230213	1630	23.31	20230726	3685	-45.45	20221209	1630	23.31	20230726	0.37	N	018700	1000	351 억	N	N	N	N
38	20230921	120307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-125	5	-5.84	590559935	285032	13.63	2140	2165	2000	2780	1500	2140	2071.91	18742	2398	2268	2095	1965	1792	2334	2031	351	640	1000	1540	5	1	35119757	708	-2.82	1.17	12	0.81	-715.00	1722.00	3685	20221209	-45.32	1630	20230726	23.62	3450	-41.59	20230213	1630	23.62	20230726	3685	-45.32	20221209	1630	23.62	20230726	0.37	N	018700	1000	351 억	N	N	N	N
39	20230921	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-110	5	-5.14	544159140	262117	12.54	2140	2165	2000	2780	1500	2140	2076.02	26933	2398	2268	2095	1965	1792	2334	2031	351	640	1000	1540	5	1	35119757	713	-2.84	1.18	12	0.75	-715.00	1722.00	3685	20221209	-44.91	1630	20230726	24.54	3450	-41.16	20230213	1630	24.54	20230726	3685	-44.91	20221209	1630	24.54	20230726	0.37	N	018700	1000	351 억	N	N	N	N
40	20230921	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-110	5	-5.14	386080755	183680	8.79	2140	2165	2020	2780	1500	2140	2101.92	11129	2398	2268	2095	1965	1792	2334	2031	351	640	1000	1540	5	1	35119757	713	-2.84	1.18	12	0.52	-715.00	1722.00	3685	20221209	-44.91	1630	20230726	24.54	3450	-41.16	20230213	1630	24.54	20230726	3685	-44.91	20221209	1630	24.54	20230726	0.37	N	018700	1000	351 억	N	N	N	N
41	20230921	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	5	2	0.23	53379875	25040	1.20	2140	2150	2095	2780	1500	2140	2131.78	-5944	2398	2268	2095	1965	1792	2334	2031	351	640	1000	1540	5	1	35119757	753	-3.00	1.25	12	0.07	-715.00	1722.00	3685	20221209	-41.79	1630	20230726	31.60	3450	-37.83	20230213	1630	31.60	20230726	3685	-41.79	20221209	1630	31.60	20230726	0.37	N	018700	1000	351 억	N	N	N	N
42	20230920	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	211	2	10.94	4368606956	2057105	3510.00	1922	2225	1922	2505	1351	1929	2123.66	40231	1959	1944	1922	1907	1885	1951	1914	351	576	1000	1380	5	1	35119757	752	-2.99	1.24	12	5.86	-715.00	1722.00	3685	20221209	-41.93	1630	20230726	31.29	3450	-37.97	20230213	1630	31.29	20230726	3685	-41.93	20221209	1630	31.29	20230726	0.37	N	018700	1000	351 억	N	N	N	N
43	20230920	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	166	2	8.61	4228811851	1991225	3397.59	1922	2225	1922	2505	1351	1929	2123.72	50550	1959	1944	1922	1907	1885	1951	1914	351	576	1000	1380	5	1	35119757	736	-2.93	1.22	12	5.67	-715.00	1722.00	3685	20221209	-43.15	1630	20230726	28.53	3450	-39.28	20230213	1630	28.53	20230726	3685	-43.15	20221209	1630	28.53	20230726	0.37	N	018700	1000	351 억	N	N	N	N
44	20230920	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	196	2	10.16	4026502331	1894471	3232.50	1922	2225	1922	2505	1351	1929	2125.40	18013	1959	1944	1922	1907	1885	1951	1914	351	576	1000	1380	5	1	35119757	746	-2.97	1.23	12	5.39	-715.00	1722.00	3685	20221209	-42.33	1630	20230726	30.37	3450	-38.41	20230213	1630	30.37	20230726	3685	-42.33	20221209	1630	30.37	20230726	0.37	N	018700	1000	351 억	N	N	N	N
45	20230920	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	191	2	9.90	3790678171	1783702	3043.50	1922	2225	1922	2505	1351	1929	2125.17	3125	1959	1944	1922	1907	1885	1951	1914	351	576	1000	1380	5	1	35119757	745	-2.97	1.23	12	5.08	-715.00	1722.00	3685	20221209	-42.47	1630	20230726	30.06	3450	-38.55	20230213	1630	30.06	20230726	3685	-42.47	20221209	1630	30.06	20230726	0.37	N	018700	1000	351 억	N	N	N	N
46	20230920	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	221	2	11.46	3586244661	1687449	2879.26	1922	2225	1922	2505	1351	1929	2125.25	-21872	1959	1944	1922	1907	1885	1951	1914	351	576	1000	1380	5	1	35119757	755	-3.01	1.25	12	4.80	-715.00	1722.00	3685	20221209	-41.66	1630	20230726	31.90	3450	-37.68	20230213	1630	31.90	20230726	3685	-41.66	20221209	1630	31.90	20230726	0.37	N	018700	1000	351 억	N	N	N	N
47	20230920	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	186	2	9.64	2912290426	1373783	2344.06	1922	2225	1922	2505	1351	1929	2119.91	-62033	1959	1944	1922	1907	1885	1951	1914	351	576	1000	1380	5	1	35119757	743	-2.96	1.23	12	3.91	-715.00	1722.00	3685	20221209	-42.61	1630	20230726	29.75	3450	-38.70	20230213	1630	29.75	20230726	3685	-42.61	20221209	1630	29.75	20230726	0.37	N	018700	1000	351 억	N	N	N	N
48	20230920	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	121	2	6.27	455916516	224794	383.56	1922	2100	1922	2505	1351	1929	2028.15	47897	1959	1944	1922	1907	1885	1951	1914	351	576	1000	1380	5	1	35119757	720	-2.87	1.19	12	0.64	-715.00	1722.00	3685	20221209	-44.37	1630	20230726	25.77	3450	-40.58	20230213	1630	25.77	20230726	3685	-44.37	20221209	1630	25.77	20230726	0.37	N	018700	1000	351 억	N	N	N	N
49	20230920	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	1	2	0.05	777153	404	0.69	1922	1930	1922	2505	1351	1929	1923.65	8	1959	1944	1922	1907	1885	1951	1914	351	576	1000	1380	1	1	35119757	678	-2.70	1.12	12	0.00	-715.00	1722.00	3685	20221209	-47.63	1630	20230726	18.40	3450	-44.06	20230213	1630	18.40	20230726	3685	-47.63	20221209	1630	18.40	20230726	0.37	N	018700	1000	351 억	N	N	N	N
50	20230919	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	21	2	1.10	112811030	58607	33.00	1900	1937	1900	2480	1336	1908	1924.87	6199	1956	1931	1919	1894	1882	1944	1907	351	572	1000	1370	1	1	35119757	677	-2.70	1.12	12	0.17	-715.00	1722.00	3685	20221209	-47.65	1630	20230726	18.34	3450	-44.09	20230213	1630	18.34	20230726	3685	-47.65	20221209	1630	18.34	20230726	0.37	N	018700	1000	351 억	N	N	N	N
51	20230919	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1933	25	2	1.31	103098318	53576	30.16	1900	1937	1900	2480	1336	1908	1924.34	5686	1956	1931	1919	1894	1882	1944	1907	351	572	1000	1370	1	1	35119757	679	-2.70	1.12	12	0.15	-715.00	1722.00	3685	20221209	-47.54	1630	20230726	18.59	3450	-43.97	20230213	1630	18.59	20230726	3685	-47.54	20221209	1630	18.59	20230726	0.37	N	018700	1000	351 억	N	N	N	N
52	20230919	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	12	2	0.63	42049416	21926	12.34	1900	1937	1900	2480	1336	1908	1917.79	1026	1956	1931	1919	1894	1882	1944	1907	351	572	1000	1370	1	1	35119757	674	-2.69	1.11	12	0.06	-715.00	1722.00	3685	20221209	-47.90	1630	20230726	17.79	3450	-44.35	20230213	1630	17.79	20230726	3685	-47.90	20221209	1630	17.79	20230726	0.37	N	018700	1000	351 억	N	N	N	N
53	20230919	130301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	3	2	0.16	29599409	15431	8.69	1900	1937	1900	2480	1336	1908	1918.18	27	1956	1931	1919	1894	1882	1944	1907	351	572	1000	1370	1	1	35119757	671	-2.67	1.11	12	0.04	-715.00	1722.00	3685	20221209	-48.14	1630	20230726	17.24	3450	-44.61	20230213	1630	17.24	20230726	3685	-48.14	20221209	1630	17.24	20230726	0.37	N	018700	1000	351 억	N	N	N	N
54	20230919	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	5	2	0.26	27595352	14383	8.10	1900	1937	1900	2480	1336	1908	1918.61	27	1956	1931	1919	1894	1882	1944	1907	351	572	1000	1370	1	1	35119757	672	-2.68	1.11	12	0.04	-715.00	1722.00	3685	20221209	-48.09	1630	20230726	17.36	3450	-44.55	20230213	1630	17.36	20230726	3685	-48.09	20221209	1630	17.36	20230726	0.37	N	018700	1000	351 억	N	N	N	N
55	20230919	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	7	2	0.37	23711066	12357	6.96	1900	1937	1900	2480	1336	1908	1918.84	779	1956	1931	1919	1894	1882	1944	1907	351	572	1000	1370	1	1	35119757	673	-2.68	1.11	12	0.04	-715.00	1722.00	3685	20221209	-48.03	1630	20230726	17.48	3450	-44.49	20230213	1630	17.48	20230726	3685	-48.03	20221209	1630	17.48	20230726	0.37	N	018700	1000	351 억	N	N	N	N
56	20230919	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	17	2	0.89	20338621	10596	5.97	1900	1937	1900	2480	1336	1908	1919.46	745	1956	1931	1919	1894	1882	1944	1907	351	572	1000	1370	1	1	35119757	676	-2.69	1.12	12	0.03	-715.00	1722.00	3685	20221209	-47.76	1630	20230726	18.10	3450	-44.20	20230213	1630	18.10	20230726	3685	-47.76	20221209	1630	18.10	20230726	0.37	N	018700	1000	351 억	N	N	N	N
57	20230919	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	-4	5	-0.21	8026640	4217	2.37	1900	1904	1900	2480	1336	1908	1903.40	2508	1956	1931	1919	1894	1882	1944	1907	351	572	1000	1370	1	1	35119757	669	-2.66	1.11	12	0.01	-715.00	1722.00	3685	20221209	-48.33	1630	20230726	16.81	3450	-44.81	20230213	1630	16.81	20230726	3685	-48.33	20221209	1630	16.81	20230726	0.37	N	018700	1000	351 억	N	N	N	N
58	20230918	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	1	2	0.05	341774620	177616	737.00	1907	1944	1907	2475	1335	1907	1924.23	6648	1981	1944	1907	1870	1833	1925	1851	351	568	1000	1370	1	1	35119757	670	-2.67	1.11	12	0.51	-715.00	1722.00	3685	20221209	-48.22	1630	20230726	17.06	3450	-44.70	20230213	1630	17.06	20230726	3685	-48.22	20221209	1630	17.06	20230726	0.37	N	018700	1000	351 억	N	N	N	N
59	20230918	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	11	2	0.58	290542162	150866	626.00	1907	1944	1907	2475	1335	1907	1925.83	881	1981	1944	1907	1870	1833	1925	1851	351	568	1000	1370	1	1	35119757	674	-2.68	1.11	12	0.43	-715.00	1722.00	3685	20221209	-47.95	1630	20230726	17.67	3450	-44.41	20230213	1630	17.67	20230726	3685	-47.95	20221209	1630	17.67	20230726	0.37	N	018700	1000	351 억	N	N	N	N
60	20230918	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	27	2	1.42	131093029	68218	283.06	1907	1939	1907	2475	1335	1907	1921.68	-15669	1981	1944	1907	1870	1833	1925	1851	351	568	1000	1370	1	1	35119757	679	-2.70	1.12	12	0.19	-715.00	1722.00	3685	20221209	-47.52	1630	20230726	18.65	3450	-43.94	20230213	1630	18.65	20230726	3685	-47.52	20221209	1630	18.65	20230726	0.37	N	018700	1000	351 억	N	N	N	N
61	20230918	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	12	2	0.63	81587260	42573	176.65	1907	1939	1907	2475	1335	1907	1916.41	-19534	1981	1944	1907	1870	1833	1925	1851	351	568	1000	1370	1	1	35119757	674	-2.68	1.11	12	0.12	-715.00	1722.00	3685	20221209	-47.92	1630	20230726	17.73	3450	-44.38	20230213	1630	17.73	20230726	3685	-47.92	20221209	1630	17.73	20230726	0.37	N	018700	1000	351 억	N	N	N	N
62	20230918	120307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	12	2	0.63	72371767	37763	156.69	1907	1939	1907	2475	1335	1907	1916.47	-18500	1981	1944	1907	1870	1833	1925	1851	351	568	1000	1370	1	1	35119757	674	-2.68	1.11	12	0.11	-715.00	1722.00	3685	20221209	-47.92	1630	20230726	17.73	3450	-44.38	20230213	1630	17.73	20230726	3685	-47.92	20221209	1630	17.73	20230726	0.37	N	018700	1000	351 억	N	N	N	N
63	20230918	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	9	2	0.47	70773212	36930	153.24	1907	1939	1907	2475	1335	1907	1916.42	-18385	1981	1944	1907	1870	1833	1925	1851	351	568	1000	1370	1	1	35119757	673	-2.68	1.11	12	0.11	-715.00	1722.00	3685	20221209	-48.01	1630	20230726	17.55	3450	-44.46	20230213	1630	17.55	20230726	3685	-48.01	20221209	1630	17.55	20230726	0.37	N	018700	1000	351 억	N	N	N	N
64	20230918	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	18	2	0.94	54610347	28504	118.27	1907	1939	1907	2475	1335	1907	1915.88	-12733	1981	1944	1907	1870	1833	1925	1851	351	568	1000	1370	1	1	35119757	676	-2.69	1.12	12	0.08	-715.00	1722.00	3685	20221209	-47.76	1630	20230726	18.10	3450	-44.20	20230213	1630	18.10	20230726	3685	-47.76	20221209	1630	18.10	20230726	0.37	N	018700	1000	351 억	N	N	N	N
65	20230918	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	25	2	1.31	19607309	10270	42.61	1907	1939	1907	2475	1335	1907	1909.18	-511	1981	1944	1907	1870	1833	1925	1851	351	568	1000	1370	1	1	35119757	679	-2.70	1.12	12	0.03	-715.00	1722.00	3685	20221209	-47.57	1630	20230726	18.53	3450	-44.00	20230213	1630	18.53	20230726	3685	-47.57	20221209	1630	18.53	20230726	0.37	N	018700	1000	351 억	N	N	N	N
66	20230915	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	-5	5	-0.26	45966352	24099	33.57	1914	1944	1870	2485	1339	1912	1907.40	-2567	1950	1931	1896	1877	1842	1940	1886	351	573	1000	1370	1	1	35119757	670	-2.67	1.11	12	0.07	-715.00	1722.00	3685	20221209	-48.25	1630	20230726	16.99	3450	-44.72	20230213	1630	16.99	20230726	3685	-48.25	20221209	1630	16.99	20230726	0.38	N	018700	1000	351 억	N	N	N	N
67	20230915	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	-15	5	-0.78	43295826	22697	31.62	1914	1944	1870	2485	1339	1912	1907.56	-2429	1950	1931	1896	1877	1842	1940	1886	351	573	1000	1370	1	1	35119757	666	-2.65	1.10	12	0.06	-715.00	1722.00	3685	20221209	-48.52	1630	20230726	16.38	3450	-45.01	20230213	1630	16.38	20230726	3685	-48.52	20221209	1630	16.38	20230726	0.38	N	018700	1000	351 억	N	N	N	N
68	20230915	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	-6	5	-0.31	36972637	19370	26.98	1914	1944	1870	2485	1339	1912	1908.76	-1704	1950	1931	1896	1877	1842	1940	1886	351	573	1000	1370	1	1	35119757	669	-2.67	1.11	12	0.06	-715.00	1722.00	3685	20221209	-48.28	1630	20230726	16.93	3450	-44.75	20230213	1630	16.93	20230726	3685	-48.28	20221209	1630	16.93	20230726	0.38	N	018700	1000	351 억	N	N	N	N
69	20230915	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	-3	5	-0.16	34691255	18174	25.32	1914	1944	1870	2485	1339	1912	1908.84	-1706	1950	1931	1896	1877	1842	1940	1886	351	573	1000	1370	1	1	35119757	670	-2.67	1.11	12	0.05	-715.00	1722.00	3685	20221209	-48.20	1630	20230726	17.12	3450	-44.67	20230213	1630	17.12	20230726	3685	-48.20	20221209	1630	17.12	20230726	0.38	N	018700	1000	351 억	N	N	N	N
70	20230915	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	-9	5	-0.47	32163918	16849	23.47	1914	1944	1870	2485	1339	1912	1908.95	-756	1950	1931	1896	1877	1842	1940	1886	351	573	1000	1370	1	1	35119757	668	-2.66	1.11	12	0.05	-715.00	1722.00	3685	20221209	-48.36	1630	20230726	16.75	3450	-44.84	20230213	1630	16.75	20230726	3685	-48.36	20221209	1630	16.75	20230726	0.38	N	018700	1000	351 억	N	N	N	N
71	20230915	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	-1	5	-0.05	26067480	13648	19.01	1914	1944	1870	2485	1339	1912	1909.99	-758	1950	1931	1896	1877	1842	1940	1886	351	573	1000	1370	1	1	35119757	671	-2.67	1.11	12	0.04	-715.00	1722.00	3685	20221209	-48.14	1630	20230726	17.24	3450	-44.61	20230213	1630	17.24	20230726	3685	-48.14	20221209	1630	17.24	20230726	0.38	N	018700	1000	351 억	N	N	N	N
72	20230915	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1917	5	2	0.26	21174996	11091	15.45	1914	1944	1870	2485	1339	1912	1909.21	-273	1950	1931	1896	1877	1842	1940	1886	351	573	1000	1370	1	1	35119757	673	-2.68	1.11	12	0.03	-715.00	1722.00	3685	20221209	-47.98	1630	20230726	17.61	3450	-44.43	20230213	1630	17.61	20230726	3685	-47.98	20221209	1630	17.61	20230726	0.38	N	018700	1000	351 억	N	N	N	N
73	20230915	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	23	2	1.20	1431071	744	1.04	1914	1944	1914	2485	1339	1912	1923.48	-294	1950	1931	1896	1877	1842	1940	1886	351	573	1000	1370	1	1	35119757	680	-2.71	1.12	12	0.00	-715.00	1722.00	3685	20221209	-47.49	1630	20230726	18.71	3450	-43.91	20230213	1630	18.71	20230726	3685	-47.49	20221209	1630	18.71	20230726	0.38	N	018700	1000	351 억	N	N	N	N
74	20230914	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	50	2	2.69	131598695	69307	104.36	1890	1915	1861	2420	1304	1862	1898.78	31674	1902	1881	1869	1848	1836	1876	1843	351	558	1000	1340	1	1	35119757	671	-2.67	1.11	12	0.20	-715.00	1722.00	3685	20221209	-48.11	1630	20230726	17.30	3450	-44.58	20230213	1630	17.30	20230726	3685	-48.11	20221209	1630	17.30	20230726	0.37	N	018700	1000	351 억	N	N	N	N
75	20230914	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	46	2	2.47	122847972	64725	97.46	1890	1915	1861	2420	1304	1862	1898.00	30158	1902	1881	1869	1848	1836	1876	1843	351	558	1000	1340	1	1	35119757	670	-2.67	1.11	12	0.18	-715.00	1722.00	3685	20221209	-48.22	1630	20230726	17.06	3450	-44.70	20230213	1630	17.06	20230726	3685	-48.22	20221209	1630	17.06	20230726	0.37	N	018700	1000	351 억	N	N	N	N
76	20230914	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	40	2	2.15	96098935	50689	76.32	1890	1915	1861	2420	1304	1862	1895.85	23680	1902	1881	1869	1848	1836	1876	1843	351	558	1000	1340	1	1	35119757	668	-2.66	1.10	12	0.14	-715.00	1722.00	3685	20221209	-48.39	1630	20230726	16.69	3450	-44.87	20230213	1630	16.69	20230726	3685	-48.39	20221209	1630	16.69	20230726	0.37	N	018700	1000	351 억	N	N	N	N
77	20230914	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	39	2	2.09	80905115	42695	64.29	1890	1915	1861	2420	1304	1862	1894.96	20906	1902	1881	1869	1848	1836	1876	1843	351	558	1000	1340	1	1	35119757	668	-2.66	1.10	12	0.12	-715.00	1722.00	3685	20221209	-48.41	1630	20230726	16.63	3450	-44.90	20230213	1630	16.63	20230726	3685	-48.41	20221209	1630	16.63	20230726	0.37	N	018700	1000	351 억	N	N	N	N
78	20230914	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	35	2	1.88	76669323	40463	60.93	1890	1915	1861	2420	1304	1862	1894.80	20751	1902	1881	1869	1848	1836	1876	1843	351	558	1000	1340	1	1	35119757	666	-2.65	1.10	12	0.12	-715.00	1722.00	3685	20221209	-48.52	1630	20230726	16.38	3450	-45.01	20230213	1630	16.38	20230726	3685	-48.52	20221209	1630	16.38	20230726	0.37	N	018700	1000	351 억	N	N	N	N
79	20230914	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1895	33	2	1.77	68080988	35939	54.11	1890	1915	1861	2420	1304	1862	1894.35	19121	1902	1881	1869	1848	1836	1876	1843	351	558	1000	1340	1	1	35119757	666	-2.65	1.10	12	0.10	-715.00	1722.00	3685	20221209	-48.58	1630	20230726	16.26	3450	-45.07	20230213	1630	16.26	20230726	3685	-48.58	20221209	1630	16.26	20230726	0.37	N	018700	1000	351 억	N	N	N	N
80	20230914	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	47	2	2.52	35862946	18946	28.53	1890	1915	1861	2420	1304	1862	1892.90	10754	1902	1881	1869	1848	1836	1876	1843	351	558	1000	1340	1	1	35119757	670	-2.67	1.11	12	0.05	-715.00	1722.00	3685	20221209	-48.20	1630	20230726	17.12	3450	-44.67	20230213	1630	17.12	20230726	3685	-48.20	20221209	1630	17.12	20230726	0.37	N	018700	1000	351 억	N	N	N	N
81	20230914	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	26	2	1.40	1015748	538	0.81	1890	1890	1888	2420	1304	1862	1888.01	-486	1902	1881	1869	1848	1836	1876	1843	351	558	1000	1340	1	1	35119757	663	-2.64	1.10	12	0.00	-715.00	1722.00	3685	20221209	-48.77	1630	20230726	15.83	3450	-45.28	20230213	1630	15.83	20230726	3685	-48.77	20221209	1630	15.83	20230726	0.37	N	018700	1000	351 억	N	N	N	N
82	20230913	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1862	-24	5	-1.27	123711522	66338	94.38	1868	1890	1857	2450	1321	1886	1864.87	-13427	1948	1917	1889	1858	1830	1932	1873	351	564	1000	1350	1	1	35119757	654	-2.60	1.08	12	0.19	-715.00	1722.00	3685	20221209	-49.47	1630	20230726	14.23	3450	-46.03	20230213	1630	14.23	20230726	3685	-49.47	20221209	1630	14.23	20230726	0.37	N	018700	1000	351 억	N	N	N	N
83	20230913	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1867	-19	5	-1.01	109056417	58467	83.18	1868	1890	1857	2450	1321	1886	1865.26	-12284	1948	1917	1889	1858	1830	1932	1873	351	564	1000	1350	1	1	35119757	656	-2.61	1.08	12	0.17	-715.00	1722.00	3685	20221209	-49.34	1630	20230726	14.54	3450	-45.88	20230213	1630	14.54	20230726	3685	-49.34	20221209	1630	14.54	20230726	0.37	N	018700	1000	351 억	N	N	N	N
84	20230913	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1863	-23	5	-1.22	88452830	47410	67.45	1868	1890	1857	2450	1321	1886	1865.70	-12208	1948	1917	1889	1858	1830	1932	1873	351	564	1000	1350	1	1	35119757	654	-2.61	1.08	12	0.13	-715.00	1722.00	3685	20221209	-49.44	1630	20230726	14.29	3450	-46.00	20230213	1630	14.29	20230726	3685	-49.44	20221209	1630	14.29	20230726	0.37	N	018700	1000	351 억	N	N	N	N
85	20230913	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1861	-25	5	-1.33	48111884	25729	36.61	1868	1890	1857	2450	1321	1886	1869.95	-10032	1948	1917	1889	1858	1830	1932	1873	351	564	1000	1350	1	1	35119757	654	-2.60	1.08	12	0.07	-715.00	1722.00	3685	20221209	-49.50	1630	20230726	14.17	3450	-46.06	20230213	1630	14.17	20230726	3685	-49.50	20221209	1630	14.17	20230726	0.37	N	018700	1000	351 억	N	N	N	N
86	20230913	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1864	-22	5	-1.17	47133728	25204	35.86	1868	1890	1857	2450	1321	1886	1870.09	-9971	1948	1917	1889	1858	1830	1932	1873	351	564	1000	1350	1	1	35119757	655	-2.61	1.08	12	0.07	-715.00	1722.00	3685	20221209	-49.42	1630	20230726	14.36	3450	-45.97	20230213	1630	14.36	20230726	3685	-49.42	20221209	1630	14.36	20230726	0.37	N	018700	1000	351 억	N	N	N	N
87	20230913	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1868	-18	5	-0.95	31951089	17067	24.28	1868	1890	1861	2450	1321	1886	1872.10	-8601	1948	1917	1889	1858	1830	1932	1873	351	564	1000	1350	1	1	35119757	656	-2.61	1.08	12	0.05	-715.00	1722.00	3685	20221209	-49.31	1630	20230726	14.60	3450	-45.86	20230213	1630	14.60	20230726	3685	-49.31	20221209	1630	14.60	20230726	0.37	N	018700	1000	351 억	N	N	N	N
88	20230913	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	3	2	0.16	8216823	4389	6.24	1868	1890	1861	2450	1321	1886	1872.14	-419	1948	1917	1889	1858	1830	1932	1873	351	564	1000	1350	1	1	35119757	663	-2.64	1.10	12	0.01	-715.00	1722.00	3685	20221209	-48.74	1630	20230726	15.89	3450	-45.25	20230213	1630	15.89	20230726	3685	-48.74	20221209	1630	15.89	20230726	0.37	N	018700	1000	351 억	N	N	N	N
89	20230913	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1877	-9	5	-0.48	2151954	1152	1.64	1868	1877	1868	2450	1321	1886	1868.02	390	1948	1917	1889	1858	1830	1932	1873	351	564	1000	1350	1	1	35119757	659	-2.63	1.09	12	0.00	-715.00	1722.00	3685	20221209	-49.06	1630	20230726	15.15	3450	-45.59	20230213	1630	15.15	20230726	3685	-49.06	20221209	1630	15.15	20230726	0.37	N	018700	1000	351 억	N	N	N	N
90	20230912	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1886	22	2	1.18	131470270	69708	92.00	1864	1920	1861	2420	1305	1864	1886.01	17093	1880	1872	1856	1848	1832	1876	1852	351	556	1000	1340	1	1	35119757	662	-2.64	1.10	12	0.20	-715.00	1722.00	3685	20221209	-48.82	1630	20230726	15.71	3450	-45.33	20230213	1630	15.71	20230726	3685	-48.82	20221209	1630	15.71	20230726	0.37	N	018700	1000	351 억	N	N	N	N
91	20230912	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	6	2	0.32	125676453	66616	87.92	1864	1920	1861	2420	1305	1864	1886.58	17160	1880	1872	1856	1848	1832	1876	1852	351	556	1000	1340	1	1	35119757	657	-2.62	1.09	12	0.19	-715.00	1722.00	3685	20221209	-49.25	1630	20230726	14.72	3450	-45.80	20230213	1630	14.72	20230726	3685	-49.25	20221209	1630	14.72	20230726	0.37	N	018700	1000	351 억	N	N	N	N
92	20230912	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	6	2	0.32	124810767	66155	87.31	1864	1920	1861	2420	1305	1864	1886.64	17591	1880	1872	1856	1848	1832	1876	1852	351	556	1000	1340	1	1	35119757	657	-2.62	1.09	12	0.19	-715.00	1722.00	3685	20221209	-49.25	1630	20230726	14.72	3450	-45.80	20230213	1630	14.72	20230726	3685	-49.25	20221209	1630	14.72	20230726	0.37	N	018700	1000	351 억	N	N	N	N
93	20230912	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	25	2	1.34	103948868	55045	72.65	1864	1920	1861	2420	1305	1864	1888.43	21062	1880	1872	1856	1848	1832	1876	1852	351	556	1000	1340	1	1	35119757	663	-2.64	1.10	12	0.16	-715.00	1722.00	3685	20221209	-48.74	1630	20230726	15.89	3450	-45.25	20230213	1630	15.89	20230726	3685	-48.74	20221209	1630	15.89	20230726	0.37	N	018700	1000	351 억	N	N	N	N
94	20230912	120251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	27	2	1.45	96629222	51171	67.54	1864	1920	1861	2420	1305	1864	1888.36	23044	1880	1872	1856	1848	1832	1876	1852	351	556	1000	1340	1	1	35119757	664	-2.64	1.10	12	0.15	-715.00	1722.00	3685	20221209	-48.68	1630	20230726	16.01	3450	-45.19	20230213	1630	16.01	20230726	3685	-48.68	20221209	1630	16.01	20230726	0.37	N	018700	1000	351 억	N	N	N	N
95	20230912	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1896	32	2	1.72	94934035	50272	66.35	1864	1920	1861	2420	1305	1864	1888.41	23677	1880	1872	1856	1848	1832	1876	1852	351	556	1000	1340	1	1	35119757	666	-2.65	1.10	12	0.14	-715.00	1722.00	3685	20221209	-48.55	1630	20230726	16.32	3450	-45.04	20230213	1630	16.32	20230726	3685	-48.55	20221209	1630	16.32	20230726	0.37	N	018700	1000	351 억	N	N	N	N
96	20230912	100255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	38	2	2.04	79311040	41998	55.43	1864	1920	1861	2420	1305	1864	1888.45	24973	1880	1872	1856	1848	1832	1876	1852	351	556	1000	1340	1	1	35119757	668	-2.66	1.10	12	0.12	-715.00	1722.00	3685	20221209	-48.39	1630	20230726	16.69	3450	-44.87	20230213	1630	16.69	20230726	3685	-48.39	20221209	1630	16.69	20230726	0.37	N	018700	1000	351 억	N	N	N	N
97	20230912	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1878	14	2	0.75	472008	253	0.33	1864	1878	1863	2420	1305	1864	1865.64	-4	1880	1872	1856	1848	1832	1876	1852	351	556	1000	1340	1	1	35119757	660	-2.63	1.09	12	0.00	-715.00	1722.00	3685	20221209	-49.04	1630	20230726	15.21	3450	-45.57	20230213	1630	15.21	20230726	3685	-49.04	20221209	1630	15.21	20230726	0.37	N	018700	1000	351 억	N	N	N	N
98	20230911	160251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1864	18	2	0.98	139656017	75566	53.59	1850	1864	1840	2395	1293	1846	1848.13	8690	1952	1899	1867	1814	1782	1883	1798	351	549	1000	1320	1	1	35119757	655	-2.61	1.08	12	0.22	-715.00	1722.00	3685	20221209	-49.42	1630	20230726	14.36	3450	-45.97	20230213	1630	14.36	20230726	3685	-49.42	20221209	1630	14.36	20230726	0.39	N	018700	1000	351 억	N	N	N	N
99	20230911	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	9	2	0.49	127549091	69049	48.97	1850	1857	1840	2395	1293	1846	1847.23	7777	1952	1899	1867	1814	1782	1883	1798	351	549	1000	1320	1	1	35119757	651	-2.59	1.08	12	0.20	-715.00	1722.00	3685	20221209	-49.66	1630	20230726	13.80	3450	-46.23	20230213	1630	13.80	20230726	3685	-49.66	20221209	1630	13.80	20230726	0.39	N	018700	1000	351 억	N	N	N	N
100	20230911	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	9	2	0.49	123713474	66980	47.50	1850	1857	1840	2395	1293	1846	1847.02	8681	1952	1899	1867	1814	1782	1883	1798	351	549	1000	1320	1	1	35119757	651	-2.59	1.08	12	0.19	-715.00	1722.00	3685	20221209	-49.66	1630	20230726	13.80	3450	-46.23	20230213	1630	13.80	20230726	3685	-49.66	20221209	1630	13.80	20230726	0.39	N	018700	1000	351 억	N	N	N	N
101	20230911	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	7	2	0.38	122771434	66472	47.14	1850	1857	1840	2395	1293	1846	1846.96	8531	1952	1899	1867	1814	1782	1883	1798	351	549	1000	1320	1	1	35119757	651	-2.59	1.08	12	0.19	-715.00	1722.00	3685	20221209	-49.72	1630	20230726	13.68	3450	-46.29	20230213	1630	13.68	20230726	3685	-49.72	20221209	1630	13.68	20230726	0.39	N	018700	1000	351 억	N	N	N	N
102	20230911	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	4	2	0.22	102567048	55562	39.41	1850	1853	1840	2395	1293	1846	1845.99	6965	1952	1899	1867	1814	1782	1883	1798	351	549	1000	1320	1	1	35119757	650	-2.59	1.07	12	0.16	-715.00	1722.00	3685	20221209	-49.80	1630	20230726	13.50	3450	-46.38	20230213	1630	13.50	20230726	3685	-49.80	20221209	1630	13.50	20230726	0.39	N	018700	1000	351 억	N	N	N	N
103	20230911	110251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1846	0	3	0.00	88857880	48136	34.14	1850	1853	1840	2395	1293	1846	1845.98	7596	1952	1899	1867	1814	1782	1883	1798	351	549	1000	1320	1	1	35119757	648	-2.58	1.07	12	0.14	-715.00	1722.00	3685	20221209	-49.91	1630	20230726	13.25	3450	-46.49	20230213	1630	13.25	20230726	3685	-49.91	20221209	1630	13.25	20230726	0.39	N	018700	1000	351 억	N	N	N	N
104	20230911	100252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-1	5	-0.05	19323076	10467	7.42	1850	1851	1840	2395	1293	1846	1846.09	-714	1952	1899	1867	1814	1782	1883	1798	351	549	1000	1320	1	1	35119757	648	-2.58	1.07	12	0.03	-715.00	1722.00	3685	20221209	-49.93	1630	20230726	13.19	3450	-46.52	20230213	1630	13.19	20230726	3685	-49.93	20221209	1630	13.19	20230726	0.39	N	018700	1000	351 억	N	N	N	N
105	20230911	090251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	3	2	0.16	2032525	1104	0.78	1850	1850	1840	2395	1293	1846	1841.06	-1095	1952	1899	1867	1814	1782	1883	1798	351	549	1000	1320	1	1	35119757	649	-2.59	1.07	12	0.00	-715.00	1722.00	3685	20221209	-49.82	1630	20230726	13.44	3450	-46.41	20230213	1630	13.44	20230726	3685	-49.82	20221209	1630	13.44	20230726	0.39	N	018700	1000	351 억	N	N	N	N
106	20230908	160255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1846	-25	5	-1.34	259655044	140943	221.48	1865	1920	1835	2430	1310	1871	1842.26	-22544	1909	1890	1864	1845	1819	1899	1854	351	559	1000	1340	1	1	35119757	648	-2.58	1.07	12	0.40	-715.00	1722.00	3685	20221209	-49.91	1630	20230726	13.25	3450	-46.49	20230213	1630	13.25	20230726	3685	-49.91	20221209	1630	13.25	20230726	0.39	N	018700	1000	351 억	N	N	N	N
107	20230908	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-30	5	-1.60	242419698	131586	206.77	1865	1920	1835	2430	1310	1871	1842.29	-23037	1909	1890	1864	1845	1819	1899	1854	351	559	1000	1340	1	1	35119757	647	-2.57	1.07	12	0.37	-715.00	1722.00	3685	20221209	-50.04	1630	20230726	12.94	3450	-46.64	20230213	1630	12.94	20230726	3685	-50.04	20221209	1630	12.94	20230726	0.39	N	018700	1000	351 억	N	N	N	N
108	20230908	140255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-27	5	-1.44	198395927	107669	169.19	1865	1920	1835	2430	1310	1871	1842.65	-20771	1909	1890	1864	1845	1819	1899	1854	351	559	1000	1340	1	1	35119757	648	-2.58	1.07	12	0.31	-715.00	1722.00	3685	20221209	-49.96	1630	20230726	13.13	3450	-46.55	20230213	1630	13.13	20230726	3685	-49.96	20221209	1630	13.13	20230726	0.39	N	018700	1000	351 억	N	N	N	N
109	20230908	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-26	5	-1.39	178945158	97125	152.62	1865	1920	1835	2430	1310	1871	1842.42	-16755	1909	1890	1864	1845	1819	1899	1854	351	559	1000	1340	1	1	35119757	648	-2.58	1.07	12	0.28	-715.00	1722.00	3685	20221209	-49.93	1630	20230726	13.19	3450	-46.52	20230213	1630	13.19	20230726	3685	-49.93	20221209	1630	13.19	20230726	0.39	N	018700	1000	351 억	N	N	N	N
110	20230908	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-26	5	-1.39	175587049	95304	149.76	1865	1920	1835	2430	1310	1871	1842.39	-16518	1909	1890	1864	1845	1819	1899	1854	351	559	1000	1340	1	1	35119757	648	-2.58	1.07	12	0.27	-715.00	1722.00	3685	20221209	-49.93	1630	20230726	13.19	3450	-46.52	20230213	1630	13.19	20230726	3685	-49.93	20221209	1630	13.19	20230726	0.39	N	018700	1000	351 억	N	N	N	N
111	20230908	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1844	-27	5	-1.44	126207651	68488	107.62	1865	1920	1839	2430	1310	1871	1842.77	-11543	1909	1890	1864	1845	1819	1899	1854	351	559	1000	1340	1	1	35119757	648	-2.58	1.07	12	0.20	-715.00	1722.00	3685	20221209	-49.96	1630	20230726	13.13	3450	-46.55	20230213	1630	13.13	20230726	3685	-49.96	20221209	1630	13.13	20230726	0.39	N	018700	1000	351 억	N	N	N	N
112	20230908	100255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1849	-22	5	-1.18	47663030	25843	40.61	1865	1920	1840	2430	1310	1871	1844.33	-5515	1909	1890	1864	1845	1819	1899	1854	351	559	1000	1340	1	1	35119757	649	-2.59	1.07	12	0.07	-715.00	1722.00	3685	20221209	-49.82	1630	20230726	13.44	3450	-46.41	20230213	1630	13.44	20230726	3685	-49.82	20221209	1630	13.44	20230726	0.39	N	018700	1000	351 억	N	N	N	N
113	20230908	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	49	2	2.62	565547	300	0.47	1865	1920	1865	2430	1310	1871	1885.16	-91	1909	1890	1864	1845	1819	1899	1854	351	559	1000	1340	1	1	35119757	674	-2.69	1.11	12	0.00	-715.00	1722.00	3685	20221209	-47.90	1630	20230726	17.79	3450	-44.35	20230213	1630	17.79	20230726	3685	-47.90	20221209	1630	17.79	20230726	0.39	N	018700	1000	351 억	N	N	N	N
114	20230907	160255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1871	-19	5	-1.01	117305023	63210	165.21	1862	1883	1838	2455	1323	1890	1855.75	-7586	1986	1938	1901	1853	1816	1962	1877	351	565	1000	1360	1	1	35119757	657	-2.62	1.09	12	0.18	-715.00	1722.00	3685	20221209	-49.23	1630	20230726	14.79	3450	-45.77	20230213	1630	14.79	20230726	3685	-49.23	20221209	1630	14.79	20230726	0.39	N	018700	1000	351 억	N	N	N	N
115	20230907	150255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-40	5	-2.12	112986385	60889	159.15	1862	1883	1838	2455	1323	1890	1855.61	-8624	1986	1938	1901	1853	1816	1962	1877	351	565	1000	1360	1	1	35119757	650	-2.59	1.07	12	0.17	-715.00	1722.00	3685	20221209	-49.80	1630	20230726	13.50	3450	-46.38	20230213	1630	13.50	20230726	3685	-49.80	20221209	1630	13.50	20230726	0.39	N	018700	1000	351 억	N	N	N	N
116	20230907	140254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	-37	5	-1.96	98504582	53061	138.69	1862	1883	1838	2455	1323	1890	1856.44	-5023	1986	1938	1901	1853	1816	1962	1877	351	565	1000	1360	1	1	35119757	651	-2.59	1.08	12	0.15	-715.00	1722.00	3685	20221209	-49.72	1630	20230726	13.68	3450	-46.29	20230213	1630	13.68	20230726	3685	-49.72	20221209	1630	13.68	20230726	0.39	N	018700	1000	351 억	N	N	N	N
117	20230907	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1857	-33	5	-1.75	96515511	51989	135.88	1862	1883	1838	2455	1323	1890	1856.46	-5010	1986	1938	1901	1853	1816	1962	1877	351	565	1000	1360	1	1	35119757	652	-2.60	1.08	12	0.15	-715.00	1722.00	3685	20221209	-49.61	1630	20230726	13.93	3450	-46.17	20230213	1630	13.93	20230726	3685	-49.61	20221209	1630	13.93	20230726	0.39	N	018700	1000	351 억	N	N	N	N
118	20230907	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1848	-42	5	-2.22	93548304	50393	131.71	1862	1883	1838	2455	1323	1890	1856.37	-5610	1986	1938	1901	1853	1816	1962	1877	351	565	1000	1360	1	1	35119757	649	-2.58	1.07	12	0.14	-715.00	1722.00	3685	20221209	-49.85	1630	20230726	13.37	3450	-46.43	20230213	1630	13.37	20230726	3685	-49.85	20221209	1630	13.37	20230726	0.39	N	018700	1000	351 억	N	N	N	N
119	20230907	110255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1851	-39	5	-2.06	75656970	40735	106.47	1862	1883	1838	2455	1323	1890	1857.30	-2036	1986	1938	1901	1853	1816	1962	1877	351	565	1000	1360	1	1	35119757	650	-2.59	1.07	12	0.12	-715.00	1722.00	3685	20221209	-49.77	1630	20230726	13.56	3450	-46.35	20230213	1630	13.56	20230726	3685	-49.77	20221209	1630	13.56	20230726	0.39	N	018700	1000	351 억	N	N	N	N
120	20230907	100255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1865	-25	5	-1.32	63924064	34417	89.96	1862	1883	1838	2455	1323	1890	1857.34	-221	1986	1938	1901	1853	1816	1962	1877	351	565	1000	1360	1	1	35119757	655	-2.61	1.08	12	0.10	-715.00	1722.00	3685	20221209	-49.39	1630	20230726	14.42	3450	-45.94	20230213	1630	14.42	20230726	3685	-49.39	20221209	1630	14.42	20230726	0.39	N	018700	1000	351 억	N	N	N	N
121	20230907	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	-7	5	-0.37	6137194	3287	8.59	1862	1883	1862	2455	1323	1890	1867.11	-281	1986	1938	1901	1853	1816	1962	1877	351	565	1000	1360	1	1	35119757	661	-2.63	1.09	12	0.01	-715.00	1722.00	3685	20221209	-48.90	1630	20230726	15.52	3450	-45.42	20230213	1630	15.52	20230726	3685	-48.90	20221209	1630	15.52	20230726	0.39	N	018700	1000	351 억	N	N	N	N
122	20230906	160253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	8	2	0.43	72085792	38257	88.66	1881	1949	1864	2445	1318	1882	1884.24	-1243	1934	1907	1891	1864	1848	1900	1857	351	563	1000	1350	1	1	35119757	664	-2.64	1.10	12	0.11	-715.00	1722.00	3685	20221209	-48.71	1630	20230726	15.95	3450	-45.22	20230213	1630	15.95	20230726	3685	-48.71	20221209	1630	15.95	20230726	0.39	N	018700	1000	351 억	N	N	N	N
123	20230906	150254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	6	2	0.32	65470282	34738	80.50	1881	1949	1864	2445	1318	1882	1884.69	-1248	1934	1907	1891	1864	1848	1900	1857	351	563	1000	1350	1	1	35119757	663	-2.64	1.10	12	0.10	-715.00	1722.00	3685	20221209	-48.77	1630	20230726	15.83	3450	-45.28	20230213	1630	15.83	20230726	3685	-48.77	20221209	1630	15.83	20230726	0.39	N	018700	1000	351 억	N	N	N	N
124	20230906	140255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	5	2	0.27	44935523	23837	55.24	1881	1949	1864	2445	1318	1882	1885.12	-319	1934	1907	1891	1864	1848	1900	1857	351	563	1000	1350	1	1	35119757	663	-2.64	1.10	12	0.07	-715.00	1722.00	3685	20221209	-48.79	1630	20230726	15.77	3450	-45.30	20230213	1630	15.77	20230726	3685	-48.79	20221209	1630	15.77	20230726	0.39	N	018700	1000	351 억	N	N	N	N
125	20230906	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1886	4	2	0.21	43280962	22960	53.21	1881	1949	1864	2445	1318	1882	1885.06	-319	1934	1907	1891	1864	1848	1900	1857	351	563	1000	1350	1	1	35119757	662	-2.64	1.10	12	0.07	-715.00	1722.00	3685	20221209	-48.82	1630	20230726	15.71	3450	-45.33	20230213	1630	15.71	20230726	3685	-48.82	20221209	1630	15.71	20230726	0.39	N	018700	1000	351 억	N	N	N	N
126	20230906	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	7	2	0.37	37206680	19737	45.74	1881	1949	1864	2445	1318	1882	1885.12	2064	1934	1907	1891	1864	1848	1900	1857	351	563	1000	1350	1	1	35119757	663	-2.64	1.10	12	0.06	-715.00	1722.00	3685	20221209	-48.74	1630	20230726	15.89	3450	-45.25	20230213	1630	15.89	20230726	3685	-48.74	20221209	1630	15.89	20230726	0.39	N	018700	1000	351 억	N	N	N	N
127	20230906	110255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	8	2	0.43	35694839	18937	43.88	1881	1949	1864	2445	1318	1882	1884.93	2196	1934	1907	1891	1864	1848	1900	1857	351	563	1000	1350	1	1	35119757	664	-2.64	1.10	12	0.05	-715.00	1722.00	3685	20221209	-48.71	1630	20230726	15.95	3450	-45.22	20230213	1630	15.95	20230726	3685	-48.71	20221209	1630	15.95	20230726	0.39	N	018700	1000	351 억	N	N	N	N
128	20230906	100250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	5	2	0.27	16151631	8568	19.86	1881	1949	1864	2445	1318	1882	1885.11	3714	1934	1907	1891	1864	1848	1900	1857	351	563	1000	1350	1	1	35119757	663	-2.64	1.10	12	0.02	-715.00	1722.00	3685	20221209	-48.79	1630	20230726	15.77	3450	-45.30	20230213	1630	15.77	20230726	3685	-48.79	20221209	1630	15.77	20230726	0.39	N	018700	1000	351 억	N	N	N	N
129	20230906	090252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1872	-10	5	-0.53	174362	93	0.22	1881	1881	1864	2445	1318	1882	1874.86	-65	1934	1907	1891	1864	1848	1900	1857	351	563	1000	1350	1	1	35119757	657	-2.62	1.09	12	0.00	-715.00	1722.00	3685	20221209	-49.20	1630	20230726	14.85	3450	-45.74	20230213	1630	14.85	20230726	3685	-49.20	20221209	1630	14.85	20230726	0.39	N	018700	1000	351 억	N	N	N	N
130	20230905	160252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1882	-24	5	-1.26	80406352	42650	56.93	1918	1918	1875	2475	1335	1906	1885.26	-7689	1944	1924	1912	1892	1880	1919	1887	351	569	1000	1370	1	1	35119757	661	-2.63	1.09	12	0.12	-715.00	1722.00	3685	20221209	-48.93	1630	20230726	15.46	3450	-45.45	20230213	1630	15.46	20230726	3685	-48.93	20221209	1630	15.46	20230726	0.39	N	018700	1000	351 억	N	N	N	N
131	20230905	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1883	-23	5	-1.21	76984862	40832	54.51	1918	1918	1875	2475	1335	1906	1885.41	-7635	1944	1924	1912	1892	1880	1919	1887	351	569	1000	1370	1	1	35119757	661	-2.63	1.09	12	0.12	-715.00	1722.00	3685	20221209	-48.90	1630	20230726	15.52	3450	-45.42	20230213	1630	15.52	20230726	3685	-48.90	20221209	1630	15.52	20230726	0.39	N	018700	1000	351 억	N	N	N	N
132	20230905	140253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1884	-22	5	-1.15	74584827	39557	52.81	1918	1918	1875	2475	1335	1906	1885.50	-7635	1944	1924	1912	1892	1880	1919	1887	351	569	1000	1370	1	1	35119757	662	-2.63	1.09	12	0.11	-715.00	1722.00	3685	20221209	-48.87	1630	20230726	15.58	3450	-45.39	20230213	1630	15.58	20230726	3685	-48.87	20221209	1630	15.58	20230726	0.39	N	018700	1000	351 억	N	N	N	N
133	20230905	130244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	-21	5	-1.10	68333451	36241	48.38	1918	1918	1875	2475	1335	1906	1885.53	-5175	1944	1924	1912	1892	1880	1919	1887	351	569	1000	1370	1	1	35119757	662	-2.64	1.09	12	0.10	-715.00	1722.00	3685	20221209	-48.85	1630	20230726	15.64	3450	-45.36	20230213	1630	15.64	20230726	3685	-48.85	20221209	1630	15.64	20230726	0.39	N	018700	1000	351 억	N	N	N	N
134	20230905	120253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1886	-20	5	-1.05	65392216	34676	46.29	1918	1918	1875	2475	1335	1906	1885.81	-4532	1944	1924	1912	1892	1880	1919	1887	351	569	1000	1370	1	1	35119757	662	-2.64	1.10	12	0.10	-715.00	1722.00	3685	20221209	-48.82	1630	20230726	15.71	3450	-45.33	20230213	1630	15.71	20230726	3685	-48.82	20221209	1630	15.71	20230726	0.39	N	018700	1000	351 억	N	N	N	N
135	20230905	110253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	-19	5	-1.00	58500782	31008	41.39	1918	1918	1875	2475	1335	1906	1886.64	-4308	1944	1924	1912	1892	1880	1919	1887	351	569	1000	1370	1	1	35119757	663	-2.64	1.10	12	0.09	-715.00	1722.00	3685	20221209	-48.79	1630	20230726	15.77	3450	-45.30	20230213	1630	15.77	20230726	3685	-48.79	20221209	1630	15.77	20230726	0.39	N	018700	1000	351 억	N	N	N	N
136	20230905	100250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	-15	5	-0.79	37823070	20042	26.75	1918	1918	1875	2475	1335	1906	1887.19	-328	1944	1924	1912	1892	1880	1919	1887	351	569	1000	1370	1	1	35119757	664	-2.64	1.10	12	0.06	-715.00	1722.00	3685	20221209	-48.68	1630	20230726	16.01	3450	-45.19	20230213	1630	16.01	20230726	3685	-48.68	20221209	1630	16.01	20230726	0.39	N	018700	1000	351 억	N	N	N	N
137	20230905	090247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	0	3	0.00	0	0	0.00	0	0	0	2475	1335	1906	0.00	0	1944	1924	1912	1892	1880	1919	1887	351	569	1000	1370	1	1	35119757	669	-2.67	1.11	12	0.00	-715.00	1722.00	3685	20221209	-48.28	1630	20230726	16.93	3450	-44.75	20230213	1630	16.93	20230726	3685	-48.28	20221209	1630	16.93	20230726	0.39	N	018700	1000	351 억	N	N	N	N
138	20230904	160249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	-26	5	-1.35	142947234	74911	125.53	1932	1932	1900	2510	1353	1932	1908.23	-30318	2002	1966	1944	1908	1886	1956	1898	351	578	1000	1390	1	1	35119757	669	-2.67	1.11	12	0.21	-715.00	1722.00	3685	20221209	-48.28	1630	20230726	16.93	3450	-44.75	20230213	1630	16.93	20230726	3685	-48.28	20221209	1630	16.93	20230726	0.39	N	018700	1000	351 억	N	N	N	N
139	20230904	150245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	-25	5	-1.29	128337773	67246	112.69	1932	1932	1900	2510	1353	1932	1908.48	-24249	2002	1966	1944	1908	1886	1956	1898	351	578	1000	1390	1	1	35119757	670	-2.67	1.11	12	0.19	-715.00	1722.00	3685	20221209	-48.25	1630	20230726	16.99	3450	-44.72	20230213	1630	16.99	20230726	3685	-48.25	20221209	1630	16.99	20230726	0.39	N	018700	1000	351 억	N	N	N	N
140	20230904	140246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	-31	5	-1.60	100916907	52817	88.51	1932	1932	1901	2510	1353	1932	1910.69	-22773	2002	1966	1944	1908	1886	1956	1898	351	578	1000	1390	1	1	35119757	668	-2.66	1.10	12	0.15	-715.00	1722.00	3685	20221209	-48.41	1630	20230726	16.63	3450	-44.90	20230213	1630	16.63	20230726	3685	-48.41	20221209	1630	16.63	20230726	0.39	N	018700	1000	351 억	N	N	N	N
141	20230904	130249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	-23	5	-1.19	77754743	40652	68.12	1932	1932	1907	2510	1353	1932	1912.69	-21269	2002	1966	1944	1908	1886	1956	1898	351	578	1000	1390	1	1	35119757	670	-2.67	1.11	12	0.12	-715.00	1722.00	3685	20221209	-48.20	1630	20230726	17.12	3450	-44.67	20230213	1630	17.12	20230726	3685	-48.20	20221209	1630	17.12	20230726	0.39	N	018700	1000	351 억	N	N	N	N
142	20230904	120245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	-16	5	-0.83	60985634	31872	53.41	1932	1932	1910	2510	1353	1932	1913.45	-16738	2002	1966	1944	1908	1886	1956	1898	351	578	1000	1390	1	1	35119757	673	-2.68	1.11	12	0.09	-715.00	1722.00	3685	20221209	-48.01	1630	20230726	17.55	3450	-44.46	20230213	1630	17.55	20230726	3685	-48.01	20221209	1630	17.55	20230726	0.39	N	018700	1000	351 억	N	N	N	N
143	20230904	110241	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	-16	5	-0.83	59609326	31153	52.21	1932	1932	1910	2510	1353	1932	1913.44	-16291	2002	1966	1944	1908	1886	1956	1898	351	578	1000	1390	1	1	35119757	673	-2.68	1.11	12	0.09	-715.00	1722.00	3685	20221209	-48.01	1630	20230726	17.55	3450	-44.46	20230213	1630	17.55	20230726	3685	-48.01	20221209	1630	17.55	20230726	0.39	N	018700	1000	351 억	N	N	N	N
144	20230904	100239	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	-21	5	-1.09	39067472	20401	34.19	1932	1932	1910	2510	1353	1932	1914.98	-9037	2002	1966	1944	1908	1886	1956	1898	351	578	1000	1390	1	1	35119757	671	-2.67	1.11	12	0.06	-715.00	1722.00	3685	20221209	-48.14	1630	20230726	17.24	3450	-44.61	20230213	1630	17.24	20230726	3685	-48.14	20221209	1630	17.24	20230726	0.39	N	018700	1000	351 억	N	N	N	N
145	20230904	090245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	-21	5	-1.09	9099910	4746	7.95	1932	1932	1910	2510	1353	1932	1917.39	-4689	2002	1966	1944	1908	1886	1956	1898	351	578	1000	1390	1	1	35119757	671	-2.67	1.11	12	0.01	-715.00	1722.00	3685	20221209	-48.14	1630	20230726	17.24	3450	-44.61	20230213	1630	17.24	20230726	3685	-48.14	20221209	1630	17.24	20230726	0.39	N	018700	1000	351 억	N	N	N	N
146	20230901	160242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	-1	5	-0.05	115509366	59572	99.33	1941	1980	1922	2510	1354	1933	1938.99	-9403	1948	1940	1928	1920	1908	1944	1924	351	577	1000	1390	1	1	35119757	679	-2.70	1.12	12	0.17	-715.00	1722.00	3685	20221209	-47.57	1630	20230726	18.53	3450	-44.00	20230213	1630	18.53	20230726	3685	-47.57	20221209	1630	18.53	20230726	0.40	N	018700	1000	351 억	N	N	N	N
147	20230901	150246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	-8	5	-0.41	108712485	56042	93.44	1941	1980	1923	2510	1354	1933	1939.84	-8313	1948	1940	1928	1920	1908	1944	1924	351	577	1000	1390	1	1	35119757	676	-2.69	1.12	12	0.16	-715.00	1722.00	3685	20221209	-47.76	1630	20230726	18.10	3450	-44.20	20230213	1630	18.10	20230726	3685	-47.76	20221209	1630	18.10	20230726	0.40	N	018700	1000	351 억	N	N	N	N
148	20230901	140243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1941	8	2	0.41	77267196	39748	66.27	1941	1980	1930	2510	1354	1933	1943.93	-7053	1948	1940	1928	1920	1908	1944	1924	351	577	1000	1390	1	1	35119757	682	-2.71	1.13	12	0.11	-715.00	1722.00	3685	20221209	-47.33	1630	20230726	19.08	3450	-43.74	20230213	1630	19.08	20230726	3685	-47.33	20221209	1630	19.08	20230726	0.40	N	018700	1000	351 억	N	N	N	N
149	20230901	130242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	5	2	0.26	61104381	31417	52.38	1941	1980	1930	2510	1354	1933	1944.95	-1260	1948	1940	1928	1920	1908	1944	1924	351	577	1000	1390	1	1	35119757	681	-2.71	1.13	12	0.09	-715.00	1722.00	3685	20221209	-47.41	1630	20230726	18.90	3450	-43.83	20230213	1630	18.90	20230726	3685	-47.41	20221209	1630	18.90	20230726	0.40	N	018700	1000	351 억	N	N	N	N
150	20230901	120243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	7	2	0.36	55632966	28597	47.68	1941	1980	1930	2510	1354	1933	1945.41	-1260	1948	1940	1928	1920	1908	1944	1924	351	577	1000	1390	1	1	35119757	681	-2.71	1.13	12	0.08	-715.00	1722.00	3685	20221209	-47.35	1630	20230726	19.02	3450	-43.77	20230213	1630	19.02	20230726	3685	-47.35	20221209	1630	19.02	20230726	0.40	N	018700	1000	351 억	N	N	N	N
151	20230901	110242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1944	11	2	0.57	52438387	26954	44.94	1941	1980	1930	2510	1354	1933	1945.48	-379	1948	1940	1928	1920	1908	1944	1924	351	577	1000	1390	1	1	35119757	683	-2.72	1.13	12	0.08	-715.00	1722.00	3685	20221209	-47.25	1630	20230726	19.26	3450	-43.65	20230213	1630	19.26	20230726	3685	-47.25	20221209	1630	19.26	20230726	0.40	N	018700	1000	351 억	N	N	N	N
152	20230901	100243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	16	2	0.83	47076679	24204	40.36	1941	1980	1930	2510	1354	1933	1945.00	129	1948	1940	1928	1920	1908	1944	1924	351	577	1000	1390	1	1	35119757	684	-2.73	1.13	12	0.07	-715.00	1722.00	3685	20221209	-47.11	1630	20230726	19.57	3450	-43.51	20230213	1630	19.57	20230726	3685	-47.11	20221209	1630	19.57	20230726	0.40	N	018700	1000	351 억	N	N	N	N
153	20230901	090240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1941	8	2	0.41	2851791	1470	2.45	1941	1941	1934	2510	1354	1933	1939.99	16	1948	1940	1928	1920	1908	1944	1924	351	577	1000	1390	1	1	35119757	682	-2.71	1.13	12	0.00	-715.00	1722.00	3685	20221209	-47.33	1630	20230726	19.08	3450	-43.74	20230213	1630	19.08	20230726	3685	-47.33	20221209	1630	19.08	20230726	0.40	N	018700	1000	351 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History