KissMeData/016920/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	27	2	1.81	3679514108	2312285	1934.29	1673	1683	1491	1937	1043	1490	1591.40	0.79	-79507	1582	1536	1469	1423	1356	1559	1446	132	447	500	1070	1	1	26493538	402	14.73	0.62	12	8.73	103.00	2433.00	2130	20221213	-28.78	1352	20230726	12.20	1858	-18.35	20230207	1352	12.20	20230726	2130	-28.78	20221213	1352	12.20	20230726	1.08	N	016920	500	132 억	209001	N	N	N	N
3	20230927	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	31	2	2.08	3544324556	2222374	1859.07	1673	1683	1495	1937	1043	1490	1594.84	0.79	-82362	1582	1536	1469	1423	1356	1559	1446	132	447	500	1070	1	1	26493538	403	14.77	0.63	12	8.39	103.00	2433.00	2130	20221213	-28.59	1352	20230726	12.50	1858	-18.14	20230207	1352	12.50	20230726	2130	-28.59	20221213	1352	12.50	20230726	1.08	N	016920	500	132 억	209001	N	N	N	N
4	20230927	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	25	2	1.68	3185338367	1984179	1659.82	1673	1683	1515	1937	1043	1490	1605.37	0.79	-73960	1582	1536	1469	1423	1356	1559	1446	132	447	500	1070	1	1	26493538	401	14.71	0.62	12	7.49	103.00	2433.00	2130	20221213	-28.87	1352	20230726	12.06	1858	-18.46	20230207	1352	12.06	20230726	2130	-28.87	20221213	1352	12.06	20230726	1.08	N	016920	500	132 억	209001	N	N	N	N
5	20230927	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	61	2	4.09	3017783632	1875466	1568.88	1673	1683	1520	1937	1043	1490	1609.08	0.79	-72235	1582	1536	1469	1423	1356	1559	1446	132	447	500	1070	1	1	26493538	411	15.06	0.64	12	7.08	103.00	2433.00	2130	20221213	-27.18	1352	20230726	14.72	1858	-16.52	20230207	1352	14.72	20230726	2130	-27.18	20221213	1352	14.72	20230726	1.08	N	016920	500	132 억	209001	N	N	N	N
6	20230927	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	70	2	4.70	2958765854	1837619	1537.22	1673	1683	1520	1937	1043	1490	1610.11	0.79	-73471	1582	1536	1469	1423	1356	1559	1446	132	447	500	1070	1	1	26493538	413	15.15	0.64	12	6.94	103.00	2433.00	2130	20221213	-26.76	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2130	-26.76	20221213	1352	15.38	20230726	1.08	N	016920	500	132 억	209001	N	N	N	N
7	20230927	110320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	87	2	5.84	2731697224	1693545	1416.69	1673	1683	1520	1937	1043	1490	1613.01	0.79	-72753	1582	1536	1469	1423	1356	1559	1446	132	447	500	1070	1	1	26493538	418	15.31	0.65	12	6.39	103.00	2433.00	2130	20221213	-25.96	1352	20230726	16.64	1858	-15.12	20230207	1352	16.64	20230726	2130	-25.96	20221213	1352	16.64	20230726	1.08	N	016920	500	132 억	209001	N	N	N	N
8	20230927	100319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	110	2	7.38	2421543617	1498346	1253.41	1673	1683	1520	1937	1043	1490	1616.14	0.79	-42020	1582	1536	1469	1423	1356	1559	1446	132	447	500	1070	1	1	26493538	424	15.53	0.66	12	5.66	103.00	2433.00	2130	20221213	-24.88	1352	20230726	18.34	1858	-13.89	20230207	1352	18.34	20230726	2130	-24.88	20221213	1352	18.34	20230726	1.08	N	016920	500	132 억	209001	N	N	N	N
9	20230927	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	95	2	6.38	486264795	295757	247.41	1673	1673	1579	1937	1043	1490	1644.14	0.79	-26431	1582	1536	1469	1423	1356	1559	1446	132	447	500	1070	1	1	26493538	420	15.39	0.65	12	1.12	103.00	2433.00	2130	20221213	-25.59	1352	20230726	17.23	1858	-14.69	20230207	1352	17.23	20230726	2130	-25.59	20221213	1352	17.23	20230726	1.08	N	016920	500	132 억	209001	N	N	N	N
10	20230926	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	73	2	5.15	171136343	117626	131.91	1402	1515	1402	1842	992	1417	1454.78	0.79	-31	1480	1448	1430	1398	1380	1439	1389	132	425	500	1020	1	1	26493538	395	14.47	0.61	12	0.44	103.00	2433.00	2130	20221213	-30.05	1352	20230726	10.21	1858	-19.81	20230207	1352	10.21	20230726	2130	-30.05	20221213	1352	10.21	20230726	1.10	N	016920	500	132 억	208937	N	N	N	N
11	20230926	150321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	41	2	2.89	146980880	101144	113.43	1402	1515	1402	1842	992	1417	1453.18	0.79	-3524	1480	1448	1430	1398	1380	1439	1389	132	425	500	1020	1	1	26493538	386	14.16	0.60	12	0.38	103.00	2433.00	2130	20221213	-31.55	1352	20230726	7.84	1858	-21.53	20230207	1352	7.84	20230726	2130	-31.55	20221213	1352	7.84	20230726	1.10	N	016920	500	132 억	208937	N	N	N	N
12	20230926	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	48	2	3.39	131781074	90712	101.73	1402	1515	1402	1842	992	1417	1452.74	0.79	-5681	1480	1448	1430	1398	1380	1439	1389	132	425	500	1020	1	1	26493538	388	14.22	0.60	12	0.34	103.00	2433.00	2130	20221213	-31.22	1352	20230726	8.36	1858	-21.15	20230207	1352	8.36	20230726	2130	-31.22	20221213	1352	8.36	20230726	1.10	N	016920	500	132 억	208937	N	N	N	N
13	20230926	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	13	2	0.92	56376803	39630	44.44	1402	1439	1402	1842	992	1417	1422.58	0.79	6159	1480	1448	1430	1398	1380	1439	1389	132	425	500	1020	1	1	26493538	379	13.88	0.59	12	0.15	103.00	2433.00	2130	20221213	-32.86	1352	20230726	5.77	1858	-23.04	20230207	1352	5.77	20230726	2130	-32.86	20221213	1352	5.77	20230726	1.10	N	016920	500	132 억	208937	N	N	N	N
14	20230926	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	10	2	0.71	52327377	36791	41.26	1402	1439	1402	1842	992	1417	1422.29	0.79	5974	1480	1448	1430	1398	1380	1439	1389	132	425	500	1020	1	1	26493538	378	13.85	0.59	12	0.14	103.00	2433.00	2130	20221213	-33.00	1352	20230726	5.55	1858	-23.20	20230207	1352	5.55	20230726	2130	-33.00	20221213	1352	5.55	20230726	1.10	N	016920	500	132 억	208937	N	N	N	N
15	20230926	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	13	2	0.92	49503240	34815	39.04	1402	1439	1402	1842	992	1417	1421.89	0.79	4906	1480	1448	1430	1398	1380	1439	1389	132	425	500	1020	1	1	26493538	379	13.88	0.59	12	0.13	103.00	2433.00	2130	20221213	-32.86	1352	20230726	5.77	1858	-23.04	20230207	1352	5.77	20230726	2130	-32.86	20221213	1352	5.77	20230726	1.10	N	016920	500	132 억	208937	N	N	N	N
16	20230926	100318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	4	2	0.28	29182135	20561	23.06	1402	1439	1402	1842	992	1417	1419.30	0.79	3426	1480	1448	1430	1398	1380	1439	1389	132	425	500	1020	1	1	26493538	376	13.80	0.58	12	0.08	103.00	2433.00	2130	20221213	-33.29	1352	20230726	5.10	1858	-23.52	20230207	1352	5.10	20230726	2130	-33.29	20221213	1352	5.10	20230726	1.10	N	016920	500	132 억	208937	N	N	N	N
17	20230926	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	8	2	0.56	15328405	10867	12.19	1402	1425	1402	1842	992	1417	1410.55	0.79	1423	1480	1448	1430	1398	1380	1439	1389	132	425	500	1020	1	1	26493538	378	13.83	0.59	12	0.04	103.00	2433.00	2130	20221213	-33.10	1352	20230726	5.40	1858	-23.30	20230207	1352	5.40	20230726	2130	-33.10	20221213	1352	5.40	20230726	1.10	N	016920	500	132 억	208937	N	N	N	N
18	20230925	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	-53	5	-3.61	126808145	89068	106.32	1462	1462	1412	1911	1029	1470	1423.73	0.88	-23550	1543	1506	1433	1396	1323	1525	1415	132	441	500	1050	1	1	26493538	375	13.76	0.58	12	0.34	103.00	2433.00	2130	20221213	-33.47	1352	20230726	4.81	1858	-23.74	20230207	1352	4.81	20230726	2130	-33.47	20221213	1352	4.81	20230726	1.12	N	016920	500	132 억	232472	N	N	N	N
19	20230925	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	-49	5	-3.33	123656192	86844	103.67	1462	1462	1412	1911	1029	1470	1423.89	0.88	-23232	1543	1506	1433	1396	1323	1525	1415	132	441	500	1050	1	1	26493538	376	13.80	0.58	12	0.33	103.00	2433.00	2130	20221213	-33.29	1352	20230726	5.10	1858	-23.52	20230207	1352	5.10	20230726	2130	-33.29	20221213	1352	5.10	20230726	1.12	N	016920	500	132 억	232472	N	N	N	N
20	20230925	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	-37	5	-2.52	93003200	65279	77.92	1462	1462	1412	1911	1029	1470	1424.70	0.88	-17224	1543	1506	1433	1396	1323	1525	1415	132	441	500	1050	1	1	26493538	380	13.91	0.59	12	0.25	103.00	2433.00	2130	20221213	-32.72	1352	20230726	5.99	1858	-22.87	20230207	1352	5.99	20230726	2130	-32.72	20221213	1352	5.99	20230726	1.12	N	016920	500	132 억	232472	N	N	N	N
21	20230925	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	-37	5	-2.52	87257352	61274	73.14	1462	1462	1412	1911	1029	1470	1424.05	0.88	-15565	1543	1506	1433	1396	1323	1525	1415	132	441	500	1050	1	1	26493538	380	13.91	0.59	12	0.23	103.00	2433.00	2130	20221213	-32.72	1352	20230726	5.99	1858	-22.87	20230207	1352	5.99	20230726	2130	-32.72	20221213	1352	5.99	20230726	1.12	N	016920	500	132 억	232472	N	N	N	N
22	20230925	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-50	5	-3.40	69616216	48863	58.33	1462	1462	1412	1911	1029	1470	1424.72	0.88	-16918	1543	1506	1433	1396	1323	1525	1415	132	441	500	1050	1	1	26493538	376	13.79	0.58	12	0.18	103.00	2433.00	2130	20221213	-33.33	1352	20230726	5.03	1858	-23.57	20230207	1352	5.03	20230726	2130	-33.33	20221213	1352	5.03	20230726	1.12	N	016920	500	132 억	232472	N	N	N	N
23	20230925	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-55	5	-3.74	44756925	31382	37.46	1462	1462	1415	1911	1029	1470	1426.20	0.88	-11965	1543	1506	1433	1396	1323	1525	1415	132	441	500	1050	1	1	26493538	375	13.74	0.58	12	0.12	103.00	2433.00	2130	20221213	-33.57	1352	20230726	4.66	1858	-23.84	20230207	1352	4.66	20230726	2130	-33.57	20221213	1352	4.66	20230726	1.12	N	016920	500	132 억	232472	N	N	N	N
24	20230925	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-42	5	-2.86	19048430	13305	15.88	1462	1462	1425	1911	1029	1470	1431.67	0.88	368	1543	1506	1433	1396	1323	1525	1415	132	441	500	1050	1	1	26493538	378	13.86	0.59	12	0.05	103.00	2433.00	2130	20221213	-32.96	1352	20230726	5.62	1858	-23.14	20230207	1352	5.62	20230726	2130	-32.96	20221213	1352	5.62	20230726	1.12	N	016920	500	132 억	232472	N	N	N	N
25	20230925	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-9	5	-0.61	777572	532	0.64	1462	1462	1461	1911	1029	1470	1461.60	0.88	-212	1543	1506	1433	1396	1323	1525	1415	132	441	500	1050	1	1	26493538	387	14.18	0.60	12	0.00	103.00	2433.00	2130	20221213	-31.41	1352	20230726	8.06	1858	-21.37	20230207	1352	8.06	20230726	2130	-31.41	20221213	1352	8.06	20230726	1.12	N	016920	500	132 억	232472	N	N	N	N
26	20230922	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-4	5	-0.27	119597283	83758	98.46	1438	1470	1360	1916	1032	1474	1427.82	0.84	9188	1524	1499	1480	1455	1436	1489	1445	132	442	500	1060	1	1	26493538	389	14.27	0.60	12	0.32	103.00	2433.00	2130	20221213	-30.99	1352	20230726	8.73	1858	-20.88	20230207	1352	8.73	20230726	2130	-30.99	20221213	1352	8.73	20230726	1.10	N	016920	500	132 억	223296	N	N	N	N
27	20230922	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	-43	5	-2.92	112259713	78716	92.53	1438	1454	1360	1916	1032	1474	1426.14	0.84	10879	1524	1499	1480	1455	1436	1489	1445	132	442	500	1060	1	1	26493538	379	13.89	0.59	12	0.30	103.00	2433.00	2130	20221213	-32.82	1352	20230726	5.84	1858	-22.98	20230207	1352	5.84	20230726	2130	-32.82	20221213	1352	5.84	20230726	1.10	N	016920	500	132 억	223296	N	N	N	N
28	20230922	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	-47	5	-3.19	95954152	67382	79.21	1438	1439	1360	1916	1032	1474	1424.03	0.84	13685	1524	1499	1480	1455	1436	1489	1445	132	442	500	1060	1	1	26493538	378	13.85	0.59	12	0.25	103.00	2433.00	2130	20221213	-33.00	1352	20230726	5.55	1858	-23.20	20230207	1352	5.55	20230726	2130	-33.00	20221213	1352	5.55	20230726	1.10	N	016920	500	132 억	223296	N	N	N	N
29	20230922	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	-44	5	-2.99	86980095	61106	71.83	1438	1439	1360	1916	1032	1474	1423.43	0.84	13957	1524	1499	1480	1455	1436	1489	1445	132	442	500	1060	1	1	26493538	379	13.88	0.59	12	0.23	103.00	2433.00	2130	20221213	-32.86	1352	20230726	5.77	1858	-23.04	20230207	1352	5.77	20230726	2130	-32.86	20221213	1352	5.77	20230726	1.10	N	016920	500	132 억	223296	N	N	N	N
30	20230922	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	-42	5	-2.85	79551219	55918	65.73	1438	1439	1360	1916	1032	1474	1422.64	0.84	14647	1524	1499	1480	1455	1436	1489	1445	132	442	500	1060	1	1	26493538	379	13.90	0.59	12	0.21	103.00	2433.00	2130	20221213	-32.77	1352	20230726	5.92	1858	-22.93	20230207	1352	5.92	20230726	2130	-32.77	20221213	1352	5.92	20230726	1.10	N	016920	500	132 억	223296	N	N	N	N
31	20230922	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	-39	5	-2.65	68694596	48360	56.85	1438	1439	1360	1916	1032	1474	1420.48	0.84	15906	1524	1499	1480	1455	1436	1489	1445	132	442	500	1060	1	1	26493538	380	13.93	0.59	12	0.18	103.00	2433.00	2130	20221213	-32.63	1352	20230726	6.14	1858	-22.77	20230207	1352	6.14	20230726	2130	-32.63	20221213	1352	6.14	20230726	1.10	N	016920	500	132 억	223296	N	N	N	N
32	20230922	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	-53	5	-3.60	54791810	38586	45.36	1438	1439	1360	1916	1032	1474	1419.99	0.84	9964	1524	1499	1480	1455	1436	1489	1445	132	442	500	1060	1	1	26493538	376	13.80	0.58	12	0.15	103.00	2433.00	2130	20221213	-33.29	1352	20230726	5.10	1858	-23.52	20230207	1352	5.10	20230726	2130	-33.29	20221213	1352	5.10	20230726	1.10	N	016920	500	132 억	223296	N	N	N	N
33	20230922	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-51	5	-3.46	18610624	13172	15.48	1438	1438	1360	1916	1032	1474	1412.89	0.84	498	1524	1499	1480	1455	1436	1489	1445	132	442	500	1060	1	1	26493538	377	13.82	0.58	12	0.05	103.00	2433.00	2130	20221213	-33.19	1352	20230726	5.25	1858	-23.41	20230207	1352	5.25	20230726	2130	-33.19	20221213	1352	5.25	20230726	1.10	N	016920	500	132 억	223296	N	N	N	N
34	20230921	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-36	5	-2.38	113742271	76861	114.61	1497	1505	1461	1963	1057	1510	1479.86	0.83	3917	1559	1534	1518	1493	1477	1526	1485	132	453	500	1080	1	1	26493538	391	14.31	0.61	12	0.29	103.00	2433.00	2130	20221213	-30.80	1352	20230726	9.02	1858	-20.67	20230207	1352	9.02	20230726	2130	-30.80	20221213	1352	9.02	20230726	1.01	N	016920	500	132 억	219287	N	N	N	N
35	20230921	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	-22	5	-1.46	100537674	67919	101.28	1497	1505	1461	1963	1057	1510	1480.26	0.83	176	1559	1534	1518	1493	1477	1526	1485	132	453	500	1080	1	1	26493538	394	14.45	0.61	12	0.26	103.00	2433.00	2130	20221213	-30.14	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	2130	-30.14	20221213	1352	10.06	20230726	1.01	N	016920	500	132 억	219287	N	N	N	N
36	20230921	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-33	5	-2.19	81627179	55191	82.30	1497	1505	1461	1963	1057	1510	1478.99	0.83	1554	1559	1534	1518	1493	1477	1526	1485	132	453	500	1080	1	1	26493538	391	14.34	0.61	12	0.21	103.00	2433.00	2130	20221213	-30.66	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2130	-30.66	20221213	1352	9.25	20230726	1.01	N	016920	500	132 억	219287	N	N	N	N
37	20230921	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-41	5	-2.72	68370130	46173	68.85	1497	1505	1464	1963	1057	1510	1480.74	0.83	545	1559	1534	1518	1493	1477	1526	1485	132	453	500	1080	1	1	26493538	389	14.26	0.60	12	0.17	103.00	2433.00	2130	20221213	-31.03	1352	20230726	8.65	1858	-20.94	20230207	1352	8.65	20230726	2130	-31.03	20221213	1352	8.65	20230726	1.01	N	016920	500	132 억	219287	N	N	N	N
38	20230921	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	-46	5	-3.05	64584935	43599	65.01	1497	1505	1464	1963	1057	1510	1481.34	0.83	547	1559	1534	1518	1493	1477	1526	1485	132	453	500	1080	1	1	26493538	388	14.21	0.60	12	0.16	103.00	2433.00	2130	20221213	-31.27	1352	20230726	8.28	1858	-21.21	20230207	1352	8.28	20230726	2130	-31.27	20221213	1352	8.28	20230726	1.01	N	016920	500	132 억	219287	N	N	N	N
39	20230921	110307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-27	5	-1.79	41104655	27688	41.29	1497	1505	1467	1963	1057	1510	1484.57	0.83	667	1559	1534	1518	1493	1477	1526	1485	132	453	500	1080	1	1	26493538	393	14.40	0.61	12	0.10	103.00	2433.00	2130	20221213	-30.38	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2130	-30.38	20221213	1352	9.69	20230726	1.01	N	016920	500	132 억	219287	N	N	N	N
40	20230921	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-32	5	-2.12	35199288	23684	35.32	1497	1505	1478	1963	1057	1510	1486.21	0.83	1867	1559	1534	1518	1493	1477	1526	1485	132	453	500	1080	1	1	26493538	392	14.35	0.61	12	0.09	103.00	2433.00	2130	20221213	-30.61	1352	20230726	9.32	1858	-20.45	20230207	1352	9.32	20230726	2130	-30.61	20221213	1352	9.32	20230726	1.01	N	016920	500	132 억	219287	N	N	N	N
41	20230921	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-5	5	-0.33	8785923	5870	8.75	1497	1505	1493	1963	1057	1510	1496.75	0.83	-1818	1559	1534	1518	1493	1477	1526	1485	132	453	500	1080	1	1	26493538	399	14.61	0.62	12	0.02	103.00	2433.00	2130	20221213	-29.34	1352	20230726	11.32	1858	-19.00	20230207	1352	11.32	20230726	2130	-29.34	20221213	1352	11.32	20230726	1.01	N	016920	500	132 억	219287	N	N	N	N
42	20230920	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-53	5	-3.39	101462066	66901	42.81	1535	1543	1502	2030	1095	1563	1516.64	0.85	-5583	1646	1604	1567	1525	1488	1586	1507	132	467	500	1120	1	1	26493538	400	14.66	0.62	12	0.25	103.00	2433.00	2130	20221213	-29.11	1352	20230726	11.69	1858	-18.73	20230207	1352	11.69	20230726	2130	-29.11	20221213	1352	11.69	20230726	1.01	N	016920	500	132 억	224777	N	N	N	N
43	20230920	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-41	5	-2.62	61439301	40351	25.82	1535	1543	1511	2030	1095	1563	1522.62	0.85	-7827	1646	1604	1567	1525	1488	1586	1507	132	467	500	1120	1	1	26493538	403	14.78	0.63	12	0.15	103.00	2433.00	2130	20221213	-28.54	1352	20230726	12.57	1858	-18.08	20230207	1352	12.57	20230726	2130	-28.54	20221213	1352	12.57	20230726	1.01	N	016920	500	132 억	224777	N	N	N	N
44	20230920	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	-48	5	-3.07	49930271	32759	20.96	1535	1543	1511	2030	1095	1563	1524.17	0.85	-5821	1646	1604	1567	1525	1488	1586	1507	132	467	500	1120	1	1	26493538	401	14.71	0.62	12	0.12	103.00	2433.00	2130	20221213	-28.87	1352	20230726	12.06	1858	-18.46	20230207	1352	12.06	20230726	2130	-28.87	20221213	1352	12.06	20230726	1.01	N	016920	500	132 억	224777	N	N	N	N
45	20230920	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-46	5	-2.94	40447125	26491	16.95	1535	1543	1515	2030	1095	1563	1526.82	0.85	-4855	1646	1604	1567	1525	1488	1586	1507	132	467	500	1120	1	1	26493538	402	14.73	0.62	12	0.10	103.00	2433.00	2130	20221213	-28.78	1352	20230726	12.20	1858	-18.35	20230207	1352	12.20	20230726	2130	-28.78	20221213	1352	12.20	20230726	1.01	N	016920	500	132 억	224777	N	N	N	N
46	20230920	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-37	5	-2.37	33081925	21638	13.84	1535	1543	1516	2030	1095	1563	1528.88	0.85	-3235	1646	1604	1567	1525	1488	1586	1507	132	467	500	1120	1	1	26493538	404	14.82	0.63	12	0.08	103.00	2433.00	2130	20221213	-28.36	1352	20230726	12.87	1858	-17.87	20230207	1352	12.87	20230726	2130	-28.36	20221213	1352	12.87	20230726	1.01	N	016920	500	132 억	224777	N	N	N	N
47	20230920	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-37	5	-2.37	30886831	20196	12.92	1535	1543	1520	2030	1095	1563	1529.35	0.85	-2493	1646	1604	1567	1525	1488	1586	1507	132	467	500	1120	1	1	26493538	404	14.82	0.63	12	0.08	103.00	2433.00	2130	20221213	-28.36	1352	20230726	12.87	1858	-17.87	20230207	1352	12.87	20230726	2130	-28.36	20221213	1352	12.87	20230726	1.01	N	016920	500	132 억	224777	N	N	N	N
48	20230920	100255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-34	5	-2.18	18956887	12373	7.92	1535	1543	1528	2030	1095	1563	1532.11	0.85	913	1646	1604	1567	1525	1488	1586	1507	132	467	500	1120	1	1	26493538	405	14.84	0.63	12	0.05	103.00	2433.00	2130	20221213	-28.22	1352	20230726	13.09	1858	-17.71	20230207	1352	13.09	20230726	2130	-28.22	20221213	1352	13.09	20230726	1.01	N	016920	500	132 억	224777	N	N	N	N
49	20230920	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	-22	5	-1.41	3966386	2588	1.66	1535	1541	1528	2030	1095	1563	1532.59	0.85	774	1646	1604	1567	1525	1488	1586	1507	132	467	500	1120	1	1	26493538	408	14.96	0.63	12	0.01	103.00	2433.00	2130	20221213	-27.65	1352	20230726	13.98	1858	-17.06	20230207	1352	13.98	20230726	2130	-27.65	20221213	1352	13.98	20230726	1.01	N	016920	500	132 억	224777	N	N	N	N
50	20230919	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	-27	5	-1.70	243534534	156281	47.14	1590	1609	1530	2065	1113	1590	1558.31	0.86	-3696	1696	1643	1593	1540	1490	1669	1566	132	475	500	1140	1	1	26493538	414	15.17	0.64	12	0.59	103.00	2433.00	2130	20221213	-26.62	1352	20230726	15.61	1858	-15.88	20230207	1352	15.61	20230726	2130	-26.62	20221213	1352	15.61	20230726	0.99	N	016920	500	132 억	228502	N	N	N	N
51	20230919	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	-49	5	-3.08	227387580	145799	43.98	1590	1609	1534	2065	1113	1590	1559.60	0.86	-3763	1696	1643	1593	1540	1490	1669	1566	132	475	500	1140	1	1	26493538	408	14.96	0.63	12	0.55	103.00	2433.00	2130	20221213	-27.65	1352	20230726	13.98	1858	-17.06	20230207	1352	13.98	20230726	2130	-27.65	20221213	1352	13.98	20230726	0.99	N	016920	500	132 억	228502	N	N	N	N
52	20230919	140254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	-39	5	-2.45	208650016	133608	40.30	1590	1609	1539	2065	1113	1590	1561.66	0.86	-3566	1696	1643	1593	1540	1490	1669	1566	132	475	500	1140	1	1	26493538	411	15.06	0.64	12	0.50	103.00	2433.00	2130	20221213	-27.18	1352	20230726	14.72	1858	-16.52	20230207	1352	14.72	20230726	2130	-27.18	20221213	1352	14.72	20230726	0.99	N	016920	500	132 억	228502	N	N	N	N
53	20230919	130254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-48	5	-3.02	188269348	120394	36.32	1590	1609	1539	2065	1113	1590	1563.78	0.86	-3324	1696	1643	1593	1540	1490	1669	1566	132	475	500	1140	1	1	26493538	409	14.97	0.63	12	0.45	103.00	2433.00	2130	20221213	-27.61	1352	20230726	14.05	1858	-17.01	20230207	1352	14.05	20230726	2130	-27.61	20221213	1352	14.05	20230726	0.99	N	016920	500	132 억	228502	N	N	N	N
54	20230919	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-32	5	-2.01	138113587	87962	26.53	1590	1609	1550	2065	1113	1590	1570.15	0.86	-1164	1696	1643	1593	1540	1490	1669	1566	132	475	500	1140	1	1	26493538	413	15.13	0.64	12	0.33	103.00	2433.00	2130	20221213	-26.85	1352	20230726	15.24	1858	-16.15	20230207	1352	15.24	20230726	2130	-26.85	20221213	1352	15.24	20230726	0.99	N	016920	500	132 억	228502	N	N	N	N
55	20230919	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	-38	5	-2.39	122298272	77774	23.46	1590	1609	1550	2065	1113	1590	1572.48	0.86	-856	1696	1643	1593	1540	1490	1669	1566	132	475	500	1140	1	1	26493538	411	15.07	0.64	12	0.29	103.00	2433.00	2130	20221213	-27.14	1352	20230726	14.79	1858	-16.47	20230207	1352	14.79	20230726	2130	-27.14	20221213	1352	14.79	20230726	0.99	N	016920	500	132 억	228502	N	N	N	N
56	20230919	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-30	5	-1.89	115448700	73365	22.13	1590	1609	1550	2065	1113	1590	1573.62	0.86	-1176	1696	1643	1593	1540	1490	1669	1566	132	475	500	1140	1	1	26493538	413	15.15	0.64	12	0.28	103.00	2433.00	2130	20221213	-26.76	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2130	-26.76	20221213	1352	15.38	20230726	0.99	N	016920	500	132 억	228502	N	N	N	N
57	20230919	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-16	5	-1.01	18519620	11655	3.52	1590	1590	1574	2065	1113	1590	1588.98	0.86	14	1696	1643	1593	1540	1490	1669	1566	132	475	500	1140	1	1	26493538	417	15.28	0.65	12	0.04	103.00	2433.00	2130	20221213	-26.10	1352	20230726	16.42	1858	-15.29	20230207	1352	16.42	20230726	2130	-26.10	20221213	1352	16.42	20230726	0.99	N	016920	500	132 억	228502	N	N	N	N
58	20230918	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	16	2	1.02	524970720	328681	619.11	1543	1646	1543	2045	1102	1574	1597.21	0.81	14099	1592	1582	1566	1556	1540	1575	1549	132	471	500	1130	1	1	26493538	421	15.44	0.65	12	1.24	103.00	2433.00	2130	20221213	-25.35	1352	20230726	17.60	1858	-14.42	20230207	1352	17.60	20230726	2130	-25.35	20221213	1352	17.60	20230726	0.98	N	016920	500	132 억	214321	N	N	N	N
59	20230918	150255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	16	2	1.02	516358766	323254	608.89	1543	1646	1543	2045	1102	1574	1597.38	0.81	14031	1592	1582	1566	1556	1540	1575	1549	132	471	500	1130	1	1	26493538	421	15.44	0.65	12	1.22	103.00	2433.00	2130	20221213	-25.35	1352	20230726	17.60	1858	-14.42	20230207	1352	17.60	20230726	2130	-25.35	20221213	1352	17.60	20230726	0.98	N	016920	500	132 억	214321	N	N	N	N
60	20230918	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	16	2	1.02	465210696	291038	548.21	1543	1646	1543	2045	1102	1574	1598.45	0.81	19250	1592	1582	1566	1556	1540	1575	1549	132	471	500	1130	1	1	26493538	421	15.44	0.65	12	1.10	103.00	2433.00	2130	20221213	-25.35	1352	20230726	17.60	1858	-14.42	20230207	1352	17.60	20230726	2130	-25.35	20221213	1352	17.60	20230726	0.98	N	016920	500	132 억	214321	N	N	N	N
61	20230918	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	2	2	0.13	71179861	45463	85.64	1543	1581	1543	2045	1102	1574	1565.67	0.81	-4209	1592	1582	1566	1556	1540	1575	1549	132	471	500	1130	1	1	26493538	418	15.30	0.65	12	0.17	103.00	2433.00	2130	20221213	-26.01	1352	20230726	16.57	1858	-15.18	20230207	1352	16.57	20230726	2130	-26.01	20221213	1352	16.57	20230726	0.98	N	016920	500	132 억	214321	N	N	N	N
62	20230918	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	-8	5	-0.51	57681927	36872	69.45	1543	1581	1543	2045	1102	1574	1564.38	0.81	-4284	1592	1582	1566	1556	1540	1575	1549	132	471	500	1130	1	1	26493538	415	15.20	0.64	12	0.14	103.00	2433.00	2130	20221213	-26.48	1352	20230726	15.83	1858	-15.72	20230207	1352	15.83	20230726	2130	-26.48	20221213	1352	15.83	20230726	0.98	N	016920	500	132 억	214321	N	N	N	N
63	20230918	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1557	-17	5	-1.08	51852382	33140	62.42	1543	1581	1543	2045	1102	1574	1564.65	0.81	-3346	1592	1582	1566	1556	1540	1575	1549	132	471	500	1130	1	1	26493538	413	15.12	0.64	12	0.13	103.00	2433.00	2130	20221213	-26.90	1352	20230726	15.16	1858	-16.20	20230207	1352	15.16	20230726	2130	-26.90	20221213	1352	15.16	20230726	0.98	N	016920	500	132 억	214321	N	N	N	N
64	20230918	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-21	5	-1.33	46186638	29498	55.56	1543	1581	1543	2045	1102	1574	1565.75	0.81	-3650	1592	1582	1566	1556	1540	1575	1549	132	471	500	1130	1	1	26493538	411	15.08	0.64	12	0.11	103.00	2433.00	2130	20221213	-27.09	1352	20230726	14.87	1858	-16.42	20230207	1352	14.87	20230726	2130	-27.09	20221213	1352	14.87	20230726	0.98	N	016920	500	132 억	214321	N	N	N	N
65	20230918	090253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	-26	5	-1.65	7422386	4810	9.06	1543	1574	1543	2045	1102	1574	1543.12	0.81	-24	1592	1582	1566	1556	1540	1575	1549	132	471	500	1130	1	1	26493538	410	15.03	0.64	12	0.02	103.00	2433.00	2130	20221213	-27.32	1352	20230726	14.50	1858	-16.68	20230207	1352	14.50	20230726	2130	-27.32	20221213	1352	14.50	20230726	0.98	N	016920	500	132 억	214321	N	N	N	N
66	20230915	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-3	5	-0.19	82752579	52908	61.43	1575	1576	1550	2050	1104	1577	1564.08	0.82	-2525	1635	1605	1560	1530	1485	1621	1546	132	473	500	1130	1	1	26493538	417	15.28	0.65	12	0.20	103.00	2433.00	2130	20221213	-26.10	1352	20230726	16.42	1858	-15.29	20230207	1352	16.42	20230726	2150	-26.79	20220915	1352	16.42	20230726	0.94	N	016920	500	132 억	216875	N	N	N	N
67	20230915	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	-13	5	-0.82	62839532	40205	46.68	1575	1576	1550	2050	1104	1577	1562.98	0.82	-2554	1635	1605	1560	1530	1485	1621	1546	132	473	500	1130	1	1	26493538	414	15.18	0.64	12	0.15	103.00	2433.00	2130	20221213	-26.57	1352	20230726	15.68	1858	-15.82	20230207	1352	15.68	20230726	2150	-27.26	20220915	1352	15.68	20230726	0.94	N	016920	500	132 억	216875	N	N	N	N
68	20230915	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-6	5	-0.38	46029759	29481	34.23	1575	1576	1550	2050	1104	1577	1561.34	0.82	-1622	1635	1605	1560	1530	1485	1621	1546	132	473	500	1130	1	1	26493538	416	15.25	0.65	12	0.11	103.00	2433.00	2130	20221213	-26.24	1352	20230726	16.20	1858	-15.45	20230207	1352	16.20	20230726	2150	-26.93	20220915	1352	16.20	20230726	0.94	N	016920	500	132 억	216875	N	N	N	N
69	20230915	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-12	5	-0.76	38343994	24572	28.53	1575	1576	1550	2050	1104	1577	1560.48	0.82	-1566	1635	1605	1560	1530	1485	1621	1546	132	473	500	1130	1	1	26493538	415	15.19	0.64	12	0.09	103.00	2433.00	2130	20221213	-26.53	1352	20230726	15.75	1858	-15.77	20230207	1352	15.75	20230726	2150	-27.21	20220915	1352	15.75	20230726	0.94	N	016920	500	132 억	216875	N	N	N	N
70	20230915	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-17	5	-1.08	33355104	21380	24.82	1575	1576	1550	2050	1104	1577	1560.11	0.82	-1336	1635	1605	1560	1530	1485	1621	1546	132	473	500	1130	1	1	26493538	413	15.15	0.64	12	0.08	103.00	2433.00	2130	20221213	-26.76	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2150	-27.44	20220915	1352	15.38	20230726	0.94	N	016920	500	132 억	216875	N	N	N	N
71	20230915	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-12	5	-0.76	29890984	19155	22.24	1575	1576	1550	2050	1104	1577	1560.48	0.82	-1460	1635	1605	1560	1530	1485	1621	1546	132	473	500	1130	1	1	26493538	415	15.19	0.64	12	0.07	103.00	2433.00	2130	20221213	-26.53	1352	20230726	15.75	1858	-15.77	20230207	1352	15.75	20230726	2150	-27.21	20220915	1352	15.75	20230726	0.94	N	016920	500	132 억	216875	N	N	N	N
72	20230915	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-12	5	-0.76	18466311	11842	13.75	1575	1576	1550	2050	1104	1577	1559.39	0.82	-224	1635	1605	1560	1530	1485	1621	1546	132	473	500	1130	1	1	26493538	415	15.19	0.64	12	0.04	103.00	2433.00	2130	20221213	-26.53	1352	20230726	15.75	1858	-15.77	20230207	1352	15.75	20230726	2150	-27.21	20220915	1352	15.75	20230726	0.94	N	016920	500	132 억	216875	N	N	N	N
73	20230915	090256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-15	5	-0.95	3234651	2054	2.38	1575	1575	1562	2050	1104	1577	1574.81	0.82	-2	1635	1605	1560	1530	1485	1621	1546	132	473	500	1130	1	1	26493538	414	15.17	0.64	12	0.01	103.00	2433.00	2130	20221213	-26.67	1352	20230726	15.53	1858	-15.93	20230207	1352	15.53	20230726	2150	-27.35	20220915	1352	15.53	20230726	0.94	N	016920	500	132 억	216875	N	N	N	N
74	20230914	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	12	2	0.77	132285774	85423	77.07	1564	1590	1515	2030	1096	1565	1548.30	0.86	-11341	1607	1586	1569	1548	1531	1577	1539	132	465	500	1120	1	1	26493538	418	15.31	0.65	12	0.32	103.00	2433.00	2150	20220915	-26.65	1352	20230726	16.64	1858	-15.12	20230207	1352	16.64	20230726	2150	-26.65	20220915	1352	16.64	20230726	0.99	N	016920	500	132 억	228244	N	N	N	N
75	20230914	150254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-16	5	-1.02	120553991	77881	70.27	1564	1590	1515	2030	1096	1565	1547.60	0.86	-11278	1607	1586	1569	1548	1531	1577	1539	132	465	500	1120	1	1	26493538	410	15.04	0.64	12	0.29	103.00	2433.00	2150	20220915	-27.95	1352	20230726	14.57	1858	-16.63	20230207	1352	14.57	20230726	2150	-27.95	20220915	1352	14.57	20230726	0.99	N	016920	500	132 억	228244	N	N	N	N
76	20230914	140252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-5	5	-0.32	99858887	64575	58.26	1564	1590	1515	2030	1096	1565	1545.97	0.86	-10263	1607	1586	1569	1548	1531	1577	1539	132	465	500	1120	1	1	26493538	413	15.15	0.64	12	0.24	103.00	2433.00	2150	20220915	-27.44	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2150	-27.44	20220915	1352	15.38	20230726	0.99	N	016920	500	132 억	228244	N	N	N	N
77	20230914	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	3	2	0.19	78414257	50865	45.89	1564	1574	1515	2030	1096	1565	1540.93	0.86	-7361	1607	1586	1569	1548	1531	1577	1539	132	465	500	1120	1	1	26493538	415	15.22	0.64	12	0.19	103.00	2433.00	2150	20220915	-27.07	1352	20230726	15.98	1858	-15.61	20230207	1352	15.98	20230726	2150	-27.07	20220915	1352	15.98	20230726	0.99	N	016920	500	132 억	228244	N	N	N	N
78	20230914	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-16	5	-1.02	62811832	40879	36.88	1564	1564	1515	2030	1096	1565	1535.48	0.86	-6244	1607	1586	1569	1548	1531	1577	1539	132	465	500	1120	1	1	26493538	410	15.04	0.64	12	0.15	103.00	2433.00	2150	20220915	-27.95	1352	20230726	14.57	1858	-16.63	20230207	1352	14.57	20230726	2150	-27.95	20220915	1352	14.57	20230726	0.99	N	016920	500	132 억	228244	N	N	N	N
79	20230914	110255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	-26	5	-1.66	55202948	35945	32.43	1564	1564	1515	2030	1096	1565	1534.53	0.86	-6302	1607	1586	1569	1548	1531	1577	1539	132	465	500	1120	1	1	26493538	408	14.94	0.63	12	0.14	103.00	2433.00	2150	20220915	-28.42	1352	20230726	13.83	1858	-17.17	20230207	1352	13.83	20230726	2150	-28.42	20220915	1352	13.83	20230726	0.99	N	016920	500	132 억	228244	N	N	N	N
80	20230914	100251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-25	5	-1.60	45934415	29888	26.97	1564	1564	1515	2030	1096	1565	1535.45	0.86	-5809	1607	1586	1569	1548	1531	1577	1539	132	465	500	1120	1	1	26493538	408	14.95	0.63	12	0.11	103.00	2433.00	2150	20220915	-28.37	1352	20230726	13.91	1858	-17.12	20230207	1352	13.91	20230726	2150	-28.37	20220915	1352	13.91	20230726	0.99	N	016920	500	132 억	228244	N	N	N	N
81	20230914	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	-13	5	-0.83	7502436	4818	4.35	1564	1564	1552	2030	1096	1565	1553.80	0.86	-640	1607	1586	1569	1548	1531	1577	1539	132	465	500	1120	1	1	26493538	411	15.07	0.64	12	0.02	103.00	2433.00	2150	20220915	-27.81	1352	20230726	14.79	1858	-16.47	20230207	1352	14.79	20230726	2150	-27.81	20220915	1352	14.79	20230726	0.99	N	016920	500	132 억	228244	N	N	N	N
82	20230913	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-25	5	-1.57	171878013	109528	18.53	1585	1590	1552	2065	1113	1590	1569.26	0.89	-7046	1662	1626	1566	1530	1470	1644	1548	132	475	500	1140	1	1	26493538	415	15.19	0.64	12	0.41	103.00	2433.00	2150	20220915	-27.21	1352	20230726	15.75	1858	-15.77	20230207	1352	15.75	20230726	2150	-27.21	20220915	1352	15.75	20230726	0.91	N	016920	500	132 억	235319	N	N	N	N
83	20230913	150253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-25	5	-1.57	160020008	101953	17.25	1585	1590	1552	2065	1113	1590	1569.55	0.89	-6435	1662	1626	1566	1530	1470	1644	1548	132	475	500	1140	1	1	26493538	415	15.19	0.64	12	0.38	103.00	2433.00	2150	20220915	-27.21	1352	20230726	15.75	1858	-15.77	20230207	1352	15.75	20230726	2150	-27.21	20220915	1352	15.75	20230726	0.91	N	016920	500	132 억	235319	N	N	N	N
84	20230913	140256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-25	5	-1.57	149263233	95089	16.08	1585	1590	1552	2065	1113	1590	1569.72	0.89	-4840	1662	1626	1566	1530	1470	1644	1548	132	475	500	1140	1	1	26493538	415	15.19	0.64	12	0.36	103.00	2433.00	2150	20220915	-27.21	1352	20230726	15.75	1858	-15.77	20230207	1352	15.75	20230726	2150	-27.21	20220915	1352	15.75	20230726	0.91	N	016920	500	132 억	235319	N	N	N	N
85	20230913	130250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-28	5	-1.76	136895622	87208	14.75	1585	1590	1552	2065	1113	1590	1569.76	0.89	-6186	1662	1626	1566	1530	1470	1644	1548	132	475	500	1140	1	1	26493538	414	15.17	0.64	12	0.33	103.00	2433.00	2150	20220915	-27.35	1352	20230726	15.53	1858	-15.93	20230207	1352	15.53	20230726	2150	-27.35	20220915	1352	15.53	20230726	0.91	N	016920	500	132 억	235319	N	N	N	N
86	20230913	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-30	5	-1.89	116077499	73873	12.50	1585	1590	1552	2065	1113	1590	1571.31	0.89	-6970	1662	1626	1566	1530	1470	1644	1548	132	475	500	1140	1	1	26493538	413	15.15	0.64	12	0.28	103.00	2433.00	2150	20220915	-27.44	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2150	-27.44	20220915	1352	15.38	20230726	0.91	N	016920	500	132 억	235319	N	N	N	N
87	20230913	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	-29	5	-1.82	105558511	67136	11.36	1585	1590	1552	2065	1113	1590	1572.31	0.89	-6794	1662	1626	1566	1530	1470	1644	1548	132	475	500	1140	1	1	26493538	414	15.16	0.64	12	0.25	103.00	2433.00	2150	20220915	-27.40	1352	20230726	15.46	1858	-15.98	20230207	1352	15.46	20230726	2150	-27.40	20220915	1352	15.46	20230726	0.91	N	016920	500	132 억	235319	N	N	N	N
88	20230913	100253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-20	5	-1.26	84260818	53508	9.05	1585	1590	1552	2065	1113	1590	1574.73	0.89	-6793	1662	1626	1566	1530	1470	1644	1548	132	475	500	1140	1	1	26493538	416	15.24	0.65	12	0.20	103.00	2433.00	2150	20220915	-26.98	1352	20230726	16.12	1858	-15.50	20230207	1352	16.12	20230726	2150	-26.98	20220915	1352	16.12	20230726	0.91	N	016920	500	132 억	235319	N	N	N	N
89	20230913	090251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	-13	5	-0.82	10619149	6701	1.13	1585	1590	1575	2065	1113	1590	1584.71	0.89	192	1662	1626	1566	1530	1470	1644	1548	132	475	500	1140	1	1	26493538	418	15.31	0.65	12	0.03	103.00	2433.00	2150	20220915	-26.65	1352	20230726	16.64	1858	-15.12	20230207	1352	16.64	20230726	2150	-26.65	20220915	1352	16.64	20230726	0.91	N	016920	500	132 억	235319	N	N	N	N
90	20230912	160249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	84	2	5.58	921323108	584424	166.06	1506	1602	1506	1957	1055	1506	1576.45	0.76	33516	1614	1559	1515	1460	1416	1587	1488	132	451	500	1080	1	1	26493538	421	15.44	0.65	12	2.21	103.00	2433.00	2150	20220915	-26.05	1352	20230726	17.60	1858	-14.42	20230207	1352	17.60	20230726	2150	-26.05	20220915	1352	17.60	20230726	0.92	N	016920	500	132 억	201815	N	N	N	N
91	20230912	150253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	54	2	3.59	855949940	543120	154.32	1506	1602	1506	1957	1055	1506	1575.99	0.76	33566	1614	1559	1515	1460	1416	1587	1488	132	451	500	1080	1	1	26493538	413	15.15	0.64	12	2.05	103.00	2433.00	2150	20220915	-27.44	1352	20230726	15.38	1858	-16.04	20230207	1352	15.38	20230726	2150	-27.44	20220915	1352	15.38	20230726	0.92	N	016920	500	132 억	201815	N	N	N	N
92	20230912	140251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	62	2	4.12	831320301	527375	149.85	1506	1602	1506	1957	1055	1506	1576.34	0.76	34118	1614	1559	1515	1460	1416	1587	1488	132	451	500	1080	1	1	26493538	415	15.22	0.64	12	1.99	103.00	2433.00	2150	20220915	-27.07	1352	20230726	15.98	1858	-15.61	20230207	1352	15.98	20230726	2150	-27.07	20220915	1352	15.98	20230726	0.92	N	016920	500	132 억	201815	N	N	N	N
93	20230912	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	84	2	5.58	777327938	492981	140.08	1506	1602	1506	1957	1055	1506	1576.79	0.76	41948	1614	1559	1515	1460	1416	1587	1488	132	451	500	1080	1	1	26493538	421	15.44	0.65	12	1.86	103.00	2433.00	2150	20220915	-26.05	1352	20230726	17.60	1858	-14.42	20230207	1352	17.60	20230726	2150	-26.05	20220915	1352	17.60	20230726	0.92	N	016920	500	132 억	201815	N	N	N	N
94	20230912	120245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	82	2	5.44	720530254	457001	129.85	1506	1602	1506	1957	1055	1506	1576.65	0.76	42436	1614	1559	1515	1460	1416	1587	1488	132	451	500	1080	1	1	26493538	421	15.42	0.65	12	1.72	103.00	2433.00	2150	20220915	-26.14	1352	20230726	17.46	1858	-14.53	20230207	1352	17.46	20230726	2150	-26.14	20220915	1352	17.46	20230726	0.92	N	016920	500	132 억	201815	N	N	N	N
95	20230912	110248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	62	2	4.12	662995463	420635	119.52	1506	1602	1506	1957	1055	1506	1576.18	0.76	43702	1614	1559	1515	1460	1416	1587	1488	132	451	500	1080	1	1	26493538	415	15.22	0.64	12	1.59	103.00	2433.00	2150	20220915	-27.07	1352	20230726	15.98	1858	-15.61	20230207	1352	15.98	20230726	2150	-27.07	20220915	1352	15.98	20230726	0.92	N	016920	500	132 억	201815	N	N	N	N
96	20230912	100249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	68	2	4.52	590212644	374169	106.32	1506	1602	1506	1957	1055	1506	1577.40	0.76	39829	1614	1559	1515	1460	1416	1587	1488	132	451	500	1080	1	1	26493538	417	15.28	0.65	12	1.41	103.00	2433.00	2150	20220915	-26.79	1352	20230726	16.42	1858	-15.29	20230207	1352	16.42	20230726	2150	-26.79	20220915	1352	16.42	20230726	0.92	N	016920	500	132 억	201815	N	N	N	N
97	20230912	090252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	26	2	1.73	19237471	12633	3.59	1506	1532	1506	1957	1055	1506	1522.80	0.76	2385	1614	1559	1515	1460	1416	1587	1488	132	451	500	1080	1	1	26493538	406	14.87	0.63	12	0.05	103.00	2433.00	2150	20220915	-28.74	1352	20230726	13.31	1858	-17.55	20230207	1352	13.31	20230726	2150	-28.74	20220915	1352	13.31	20230726	0.92	N	016920	500	132 억	201815	N	N	N	N
98	20230911	160245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	19	2	1.28	534095093	351937	392.82	1487	1570	1471	1933	1041	1487	1517.59	0.64	33536	1581	1534	1493	1446	1405	1557	1469	132	446	500	1070	1	1	26493538	399	14.62	0.62	12	1.33	103.00	2433.00	2150	20220915	-29.95	1352	20230726	11.39	1858	-18.95	20230207	1352	11.39	20230726	2150	-29.95	20220915	1352	11.39	20230726	0.91	N	016920	500	132 억	168309	N	N	N	N
99	20230911	150251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	22	2	1.48	520428722	342874	382.70	1487	1570	1471	1933	1041	1487	1517.84	0.64	33705	1581	1534	1493	1446	1405	1557	1469	132	446	500	1070	1	1	26493538	400	14.65	0.62	12	1.29	103.00	2433.00	2150	20220915	-29.81	1352	20230726	11.61	1858	-18.78	20230207	1352	11.61	20230726	2150	-29.81	20220915	1352	11.61	20230726	0.91	N	016920	500	132 억	168309	N	N	N	N
100	20230911	140252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	20	2	1.34	494912758	325966	363.83	1487	1570	1471	1933	1041	1487	1518.30	0.64	32823	1581	1534	1493	1446	1405	1557	1469	132	446	500	1070	1	1	26493538	399	14.63	0.62	12	1.23	103.00	2433.00	2150	20220915	-29.91	1352	20230726	11.46	1858	-18.89	20230207	1352	11.46	20230726	2150	-29.91	20220915	1352	11.46	20230726	0.91	N	016920	500	132 억	168309	N	N	N	N
101	20230911	130250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	16	2	1.08	477796869	314601	351.14	1487	1570	1471	1933	1041	1487	1518.74	0.64	31376	1581	1534	1493	1446	1405	1557	1469	132	446	500	1070	1	1	26493538	398	14.59	0.62	12	1.19	103.00	2433.00	2150	20220915	-30.09	1352	20230726	11.17	1858	-19.11	20230207	1352	11.17	20230726	2150	-30.09	20220915	1352	11.17	20230726	0.91	N	016920	500	132 억	168309	N	N	N	N
102	20230911	120251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	39	2	2.62	283980547	186795	208.49	1487	1570	1471	1933	1041	1487	1520.28	0.64	30083	1581	1534	1493	1446	1405	1557	1469	132	446	500	1070	1	1	26493538	404	14.82	0.63	12	0.71	103.00	2433.00	2150	20220915	-29.02	1352	20230726	12.87	1858	-17.87	20230207	1352	12.87	20230726	2150	-29.02	20220915	1352	12.87	20230726	0.91	N	016920	500	132 억	168309	N	N	N	N
103	20230911	110246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	8	2	0.54	107258488	71874	80.22	1487	1520	1471	1933	1041	1487	1492.31	0.64	18487	1581	1534	1493	1446	1405	1557	1469	132	446	500	1070	1	1	26493538	396	14.51	0.61	12	0.27	103.00	2433.00	2150	20220915	-30.47	1352	20230726	10.58	1858	-19.54	20230207	1352	10.58	20230726	2150	-30.47	20220915	1352	10.58	20230726	0.91	N	016920	500	132 억	168309	N	N	N	N
104	20230911	100245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	17	2	1.14	68186948	45645	50.95	1487	1520	1471	1933	1041	1487	1493.85	0.64	3760	1581	1534	1493	1446	1405	1557	1469	132	446	500	1070	1	1	26493538	398	14.60	0.62	12	0.17	103.00	2433.00	2150	20220915	-30.05	1352	20230726	11.24	1858	-19.05	20230207	1352	11.24	20230726	2150	-30.05	20220915	1352	11.24	20230726	0.91	N	016920	500	132 억	168309	N	N	N	N
105	20230911	090245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	0	3	0.00	5146507	3461	3.86	1487	1487	1487	1933	1041	1487	1487.00	0.64	-450	1581	1534	1493	1446	1405	1557	1469	132	446	500	1070	1	1	26493538	394	14.44	0.61	12	0.01	103.00	2433.00	2150	20220915	-30.84	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	2150	-30.84	20220915	1352	9.99	20230726	0.91	N	016920	500	132 억	168309	N	N	N	N
106	20230908	160248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	26	2	1.78	132826979	89322	148.32	1452	1540	1452	1899	1023	1461	1487.06	0.61	7364	1493	1477	1464	1448	1435	1470	1441	132	438	500	1050	1	1	26493538	394	14.44	0.61	12	0.34	103.00	2433.00	2150	20220915	-30.84	1352	20230726	9.99	1858	-19.97	20230207	1352	9.99	20230726	2150	-30.84	20220915	1352	9.99	20230726	0.91	N	016920	500	132 억	160975	N	N	N	N
107	20230908	150249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	27	2	1.85	125990383	84713	140.66	1452	1540	1452	1899	1023	1461	1487.26	0.61	7758	1493	1477	1464	1448	1435	1470	1441	132	438	500	1050	1	1	26493538	394	14.45	0.61	12	0.32	103.00	2433.00	2150	20220915	-30.79	1352	20230726	10.06	1858	-19.91	20230207	1352	10.06	20230726	2150	-30.79	20220915	1352	10.06	20230726	0.91	N	016920	500	132 억	160975	N	N	N	N
108	20230908	140249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	22	2	1.51	104452479	70174	116.52	1452	1540	1452	1899	1023	1461	1488.48	0.61	7171	1493	1477	1464	1448	1435	1470	1441	132	438	500	1050	1	1	26493538	393	14.40	0.61	12	0.26	103.00	2433.00	2150	20220915	-31.02	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2150	-31.02	20220915	1352	9.69	20230726	0.91	N	016920	500	132 억	160975	N	N	N	N
109	20230908	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	13	2	0.89	37336022	25524	42.38	1452	1476	1452	1899	1023	1461	1462.78	0.61	7855	1493	1477	1464	1448	1435	1470	1441	132	438	500	1050	1	1	26493538	391	14.31	0.61	12	0.10	103.00	2433.00	2150	20220915	-31.44	1352	20230726	9.02	1858	-20.67	20230207	1352	9.02	20230726	2150	-31.44	20220915	1352	9.02	20230726	0.91	N	016920	500	132 억	160975	N	N	N	N
110	20230908	120256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	9	2	0.62	35303147	24144	40.09	1452	1475	1452	1899	1023	1461	1462.19	0.61	7740	1493	1477	1464	1448	1435	1470	1441	132	438	500	1050	1	1	26493538	389	14.27	0.60	12	0.09	103.00	2433.00	2150	20220915	-31.63	1352	20230726	8.73	1858	-20.88	20230207	1352	8.73	20230726	2150	-31.63	20220915	1352	8.73	20230726	0.91	N	016920	500	132 억	160975	N	N	N	N
111	20230908	110250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	9	2	0.62	28507529	19527	32.42	1452	1470	1452	1899	1023	1461	1459.90	0.61	6659	1493	1477	1464	1448	1435	1470	1441	132	438	500	1050	1	1	26493538	389	14.27	0.60	12	0.07	103.00	2433.00	2150	20220915	-31.63	1352	20230726	8.73	1858	-20.88	20230207	1352	8.73	20230726	2150	-31.63	20220915	1352	8.73	20230726	0.91	N	016920	500	132 억	160975	N	N	N	N
112	20230908	100248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	4	2	0.27	26042434	17849	29.64	1452	1469	1452	1899	1023	1461	1459.04	0.61	6450	1493	1477	1464	1448	1435	1470	1441	132	438	500	1050	1	1	26493538	388	14.22	0.60	12	0.07	103.00	2433.00	2150	20220915	-31.86	1352	20230726	8.36	1858	-21.15	20230207	1352	8.36	20230726	2150	-31.86	20220915	1352	8.36	20230726	0.91	N	016920	500	132 억	160975	N	N	N	N
113	20230908	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-8	5	-0.55	2809853	1935	3.21	1452	1453	1452	1899	1023	1461	1452.12	0.61	-326	1493	1477	1464	1448	1435	1470	1441	132	438	500	1050	1	1	26493538	385	14.11	0.60	12	0.01	103.00	2433.00	2150	20220915	-32.42	1352	20230726	7.47	1858	-21.80	20230207	1352	7.47	20230726	2150	-32.42	20220915	1352	7.47	20230726	0.91	N	016920	500	132 억	160975	N	N	N	N
114	20230907	160249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-22	5	-1.48	87885301	60222	113.49	1480	1480	1451	1927	1039	1483	1459.36	0.62	-3646	1505	1494	1472	1461	1439	1499	1466	132	444	500	1060	1	1	26493538	387	14.18	0.60	12	0.23	103.00	2433.00	2220	20220906	-34.19	1352	20230726	8.06	1858	-21.37	20230207	1352	8.06	20230726	2150	-32.05	20220915	1352	8.06	20230726	0.88	N	016920	500	132 억	164652	N	N	N	N
115	20230907	150249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-26	5	-1.75	83663360	57326	108.03	1480	1480	1451	1927	1039	1483	1459.43	0.62	-3677	1505	1494	1472	1461	1439	1499	1466	132	444	500	1060	1	1	26493538	386	14.15	0.60	12	0.22	103.00	2433.00	2220	20220906	-34.37	1352	20230726	7.77	1858	-21.58	20230207	1352	7.77	20230726	2150	-32.23	20220915	1352	7.77	20230726	0.88	N	016920	500	132 억	164652	N	N	N	N
116	20230907	140248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	-28	5	-1.89	71463567	48938	92.23	1480	1480	1452	1927	1039	1483	1460.29	0.62	-3645	1505	1494	1472	1461	1439	1499	1466	132	444	500	1060	1	1	26493538	385	14.13	0.60	12	0.18	103.00	2433.00	2220	20220906	-34.46	1352	20230726	7.62	1858	-21.69	20230207	1352	7.62	20230726	2150	-32.33	20220915	1352	7.62	20230726	0.88	N	016920	500	132 억	164652	N	N	N	N
117	20230907	130249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	-19	5	-1.28	68949925	47215	88.98	1480	1480	1452	1927	1039	1483	1460.34	0.62	-3620	1505	1494	1472	1461	1439	1499	1466	132	444	500	1060	1	1	26493538	388	14.21	0.60	12	0.18	103.00	2433.00	2220	20220906	-34.05	1352	20230726	8.28	1858	-21.21	20230207	1352	8.28	20230726	2150	-31.91	20220915	1352	8.28	20230726	0.88	N	016920	500	132 억	164652	N	N	N	N
118	20230907	120251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	-29	5	-1.96	61963862	42421	79.94	1480	1480	1452	1927	1039	1483	1460.69	0.62	-3414	1505	1494	1472	1461	1439	1499	1466	132	444	500	1060	1	1	26493538	385	14.12	0.60	12	0.16	103.00	2433.00	2220	20220906	-34.50	1352	20230726	7.54	1858	-21.74	20230207	1352	7.54	20230726	2150	-32.37	20220915	1352	7.54	20230726	0.88	N	016920	500	132 억	164652	N	N	N	N
119	20230907	110249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-18	5	-1.21	48849377	33427	62.99	1480	1480	1452	1927	1039	1483	1461.37	0.62	-2325	1505	1494	1472	1461	1439	1499	1466	132	444	500	1060	1	1	26493538	388	14.22	0.60	12	0.13	103.00	2433.00	2220	20220906	-34.01	1352	20230726	8.36	1858	-21.15	20230207	1352	8.36	20230726	2150	-31.86	20220915	1352	8.36	20230726	0.88	N	016920	500	132 억	164652	N	N	N	N
120	20230907	100249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-15	5	-1.01	31974388	21897	41.27	1480	1480	1452	1927	1039	1483	1460.22	0.62	1574	1505	1494	1472	1461	1439	1499	1466	132	444	500	1060	1	1	26493538	389	14.25	0.60	12	0.08	103.00	2433.00	2220	20220906	-33.87	1352	20230726	8.58	1858	-20.99	20230207	1352	8.58	20230726	2150	-31.72	20220915	1352	8.58	20230726	0.88	N	016920	500	132 억	164652	N	N	N	N
121	20230907	090250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-14	5	-0.94	6690563	4528	8.53	1480	1480	1469	1927	1039	1483	1477.60	0.62	-1279	1505	1494	1472	1461	1439	1499	1466	132	444	500	1060	1	1	26493538	389	14.26	0.60	12	0.02	103.00	2433.00	2220	20220906	-33.83	1352	20230726	8.65	1858	-20.94	20230207	1352	8.65	20230726	2150	-31.67	20220915	1352	8.65	20230726	0.88	N	016920	500	132 억	164652	N	N	N	N
122	20230906	160247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	23	2	1.58	77890440	53062	46.35	1460	1483	1450	1898	1022	1460	1467.91	0.60	4896	1516	1487	1469	1440	1422	1479	1432	132	438	500	1050	1	1	26493538	393	14.40	0.61	12	0.20	103.00	2433.00	2220	20220906	-33.20	1352	20230726	9.69	1858	-20.18	20230207	1352	9.69	20230726	2220	-33.20	20220906	1352	9.69	20230726	0.90	N	016920	500	132 억	159785	N	N	N	N
123	20230906	150248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	1	2	0.07	68835170	46924	40.99	1460	1483	1450	1898	1022	1460	1466.95	0.60	4867	1516	1487	1469	1440	1422	1479	1432	132	438	500	1050	1	1	26493538	387	14.18	0.60	12	0.18	103.00	2433.00	2220	20220906	-34.19	1352	20230726	8.06	1858	-21.37	20230207	1352	8.06	20230726	2220	-34.19	20220906	1352	8.06	20230726	0.90	N	016920	500	132 억	159785	N	N	N	N
124	20230906	140248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	6	2	0.41	60293714	41083	35.89	1460	1483	1450	1898	1022	1460	1467.61	0.60	4430	1516	1487	1469	1440	1422	1479	1432	132	438	500	1050	1	1	26493538	388	14.23	0.60	12	0.16	103.00	2433.00	2220	20220906	-33.96	1352	20230726	8.43	1858	-21.10	20230207	1352	8.43	20230726	2220	-33.96	20220906	1352	8.43	20230726	0.90	N	016920	500	132 억	159785	N	N	N	N
125	20230906	130249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	9	2	0.62	58604283	39928	34.88	1460	1483	1450	1898	1022	1460	1467.75	0.60	4708	1516	1487	1469	1440	1422	1479	1432	132	438	500	1050	1	1	26493538	389	14.26	0.60	12	0.15	103.00	2433.00	2220	20220906	-33.83	1352	20230726	8.65	1858	-20.94	20230207	1352	8.65	20230726	2220	-33.83	20220906	1352	8.65	20230726	0.90	N	016920	500	132 억	159785	N	N	N	N
126	20230906	120251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	11	2	0.75	53291641	36294	31.71	1460	1483	1450	1898	1022	1460	1468.33	0.60	4945	1516	1487	1469	1440	1422	1479	1432	132	438	500	1050	1	1	26493538	390	14.28	0.60	12	0.14	103.00	2433.00	2220	20220906	-33.74	1352	20230726	8.80	1858	-20.83	20230207	1352	8.80	20230726	2220	-33.74	20220906	1352	8.80	20230726	0.90	N	016920	500	132 억	159785	N	N	N	N
127	20230906	110249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-2	5	-0.14	50624840	34478	30.12	1460	1483	1450	1898	1022	1460	1468.32	0.60	5030	1516	1487	1469	1440	1422	1479	1432	132	438	500	1050	1	1	26493538	386	14.16	0.60	12	0.13	103.00	2433.00	2220	20220906	-34.32	1352	20230726	7.84	1858	-21.53	20230207	1352	7.84	20230726	2220	-34.32	20220906	1352	7.84	20230726	0.90	N	016920	500	132 억	159785	N	N	N	N
128	20230906	100244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	13	2	0.89	43625503	29694	25.94	1460	1483	1450	1898	1022	1460	1469.17	0.60	3428	1516	1487	1469	1440	1422	1479	1432	132	438	500	1050	1	1	26493538	390	14.30	0.61	12	0.11	103.00	2433.00	2220	20220906	-33.65	1352	20230726	8.95	1858	-20.72	20230207	1352	8.95	20230726	2220	-33.65	20220906	1352	8.95	20230726	0.90	N	016920	500	132 억	159785	N	N	N	N
129	20230906	090247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-9	5	-0.62	3017893	2075	1.81	1460	1460	1451	1898	1022	1460	1454.41	0.60	-1112	1516	1487	1469	1440	1422	1479	1432	132	438	500	1050	1	1	26493538	384	14.09	0.60	12	0.01	103.00	2433.00	2220	20220906	-34.64	1352	20230726	7.32	1858	-21.91	20230207	1352	7.32	20230726	2220	-34.64	20220906	1352	7.32	20230726	0.90	N	016920	500	132 억	159785	N	N	N	N
130	20230905	160246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-38	5	-2.54	168910168	114466	99.50	1498	1498	1451	1947	1049	1498	1475.64	0.61	-864	1539	1518	1484	1463	1429	1529	1474	132	449	500	1070	1	1	26493538	387	14.17	0.60	12	0.43	103.00	2433.00	2220	20220902	-34.23	1352	20230726	7.99	1858	-21.42	20230207	1352	7.99	20230726	2220	-34.23	20220906	1352	7.99	20230726	0.88	N	016920	500	132 억	160680	N	N	N	N
131	20230905	150254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-28	5	-1.87	145218440	98233	85.39	1498	1498	1451	1947	1049	1498	1478.31	0.61	272	1539	1518	1484	1463	1429	1529	1474	132	449	500	1070	1	1	26493538	389	14.27	0.60	12	0.37	103.00	2433.00	2220	20220902	-33.78	1352	20230726	8.73	1858	-20.88	20230207	1352	8.73	20230726	2220	-33.78	20220906	1352	8.73	20230726	0.88	N	016920	500	132 억	160680	N	N	N	N
132	20230905	140247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-25	5	-1.67	128733115	86985	75.61	1498	1498	1451	1947	1049	1498	1479.95	0.61	834	1539	1518	1484	1463	1429	1529	1474	132	449	500	1070	1	1	26493538	390	14.30	0.61	12	0.33	103.00	2433.00	2220	20220902	-33.65	1352	20230726	8.95	1858	-20.72	20230207	1352	8.95	20230726	2220	-33.65	20220906	1352	8.95	20230726	0.88	N	016920	500	132 억	160680	N	N	N	N
133	20230905	130238	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	-32	5	-2.14	103688109	69931	60.79	1498	1498	1451	1947	1049	1498	1482.72	0.61	440	1539	1518	1484	1463	1429	1529	1474	132	449	500	1070	1	1	26493538	388	14.23	0.60	12	0.26	103.00	2433.00	2220	20220902	-33.96	1352	20230726	8.43	1858	-21.10	20230207	1352	8.43	20230726	2220	-33.96	20220906	1352	8.43	20230726	0.88	N	016920	500	132 억	160680	N	N	N	N
134	20230905	120246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-25	5	-1.67	102953088	69430	60.35	1498	1498	1451	1947	1049	1498	1482.83	0.61	520	1539	1518	1484	1463	1429	1529	1474	132	449	500	1070	1	1	26493538	390	14.30	0.61	12	0.26	103.00	2433.00	2220	20220902	-33.65	1352	20230726	8.95	1858	-20.72	20230207	1352	8.95	20230726	2220	-33.65	20220906	1352	8.95	20230726	0.88	N	016920	500	132 억	160680	N	N	N	N
135	20230905	110247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	-32	5	-2.14	99143109	66830	58.09	1498	1498	1451	1947	1049	1498	1483.51	0.61	-58	1539	1518	1484	1463	1429	1529	1474	132	449	500	1070	1	1	26493538	388	14.23	0.60	12	0.25	103.00	2433.00	2220	20220902	-33.96	1352	20230726	8.43	1858	-21.10	20230207	1352	8.43	20230726	2220	-33.96	20220906	1352	8.43	20230726	0.88	N	016920	500	132 억	160680	N	N	N	N
136	20230905	100244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-27	5	-1.80	89413282	60201	52.33	1498	1498	1451	1947	1049	1498	1485.25	0.61	-1397	1539	1518	1484	1463	1429	1529	1474	132	449	500	1070	1	1	26493538	390	14.28	0.60	12	0.23	103.00	2433.00	2220	20220902	-33.74	1352	20230726	8.80	1858	-20.83	20230207	1352	8.80	20230726	2220	-33.74	20220906	1352	8.80	20230726	0.88	N	016920	500	132 억	160680	N	N	N	N
137	20230905	090242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-16	5	-1.07	48109112	32126	27.92	1498	1498	1482	1947	1049	1498	1497.51	0.61	-4222	1539	1518	1484	1463	1429	1529	1474	132	449	500	1070	1	1	26493538	393	14.39	0.61	12	0.12	103.00	2433.00	2220	20220902	-33.24	1352	20230726	9.62	1858	-20.24	20230207	1352	9.62	20230726	2220	-33.24	20220906	1352	9.62	20230726	0.88	N	016920	500	132 억	160680	N	N	N	N
138	20230904	160244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	19	2	1.28	170065425	114908	71.91	1459	1505	1450	1922	1036	1479	1480.00	0.58	6602	1533	1506	1489	1462	1445	1497	1453	132	443	500	1060	1	1	26493538	397	14.54	0.62	12	0.43	103.00	2433.00	2235	20220901	-32.98	1352	20230726	10.80	1858	-19.38	20230207	1352	10.80	20230726	2220	-32.52	20220906	1352	10.80	20230726	0.89	N	016920	500	132 억	154078	N	N	N	N
139	20230904	150240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	1	2	0.07	102363160	69691	43.61	1459	1480	1450	1922	1036	1479	1468.81	0.58	6765	1533	1506	1489	1462	1445	1497	1453	132	443	500	1060	1	1	26493538	392	14.37	0.61	12	0.26	103.00	2433.00	2235	20220901	-33.78	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	2220	-33.33	20220906	1352	9.47	20230726	0.89	N	016920	500	132 억	154078	N	N	N	N
140	20230904	140241	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-10	5	-0.68	87762440	59786	37.41	1459	1479	1450	1922	1036	1479	1467.94	0.58	6946	1533	1506	1489	1462	1445	1497	1453	132	443	500	1060	1	1	26493538	389	14.26	0.60	12	0.23	103.00	2433.00	2235	20220901	-34.27	1352	20230726	8.65	1858	-20.94	20230207	1352	8.65	20230726	2220	-33.83	20220906	1352	8.65	20230726	0.89	N	016920	500	132 억	154078	N	N	N	N
141	20230904	130243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-11	5	-0.74	86860206	59172	37.03	1459	1479	1450	1922	1036	1479	1467.93	0.58	6647	1533	1506	1489	1462	1445	1497	1453	132	443	500	1060	1	1	26493538	389	14.25	0.60	12	0.22	103.00	2433.00	2235	20220901	-34.32	1352	20230726	8.58	1858	-20.99	20230207	1352	8.58	20230726	2220	-33.87	20220906	1352	8.58	20230726	0.89	N	016920	500	132 억	154078	N	N	N	N
142	20230904	120239	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-8	5	-0.54	84649148	57668	36.09	1459	1479	1450	1922	1036	1479	1467.87	0.58	6342	1533	1506	1489	1462	1445	1497	1453	132	443	500	1060	1	1	26493538	390	14.28	0.60	12	0.22	103.00	2433.00	2235	20220901	-34.18	1352	20230726	8.80	1858	-20.83	20230207	1352	8.80	20230726	2220	-33.74	20220906	1352	8.80	20230726	0.89	N	016920	500	132 억	154078	N	N	N	N
143	20230904	110235	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-9	5	-0.61	78828490	53703	33.61	1459	1479	1450	1922	1036	1479	1467.86	0.58	6385	1533	1506	1489	1462	1445	1497	1453	132	443	500	1060	1	1	26493538	389	14.27	0.60	12	0.20	103.00	2433.00	2235	20220901	-34.23	1352	20230726	8.73	1858	-20.88	20230207	1352	8.73	20230726	2220	-33.78	20220906	1352	8.73	20230726	0.89	N	016920	500	132 억	154078	N	N	N	N
144	20230904	100234	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-10	5	-0.68	64973421	44287	27.71	1459	1479	1450	1922	1036	1479	1467.10	0.58	4874	1533	1506	1489	1462	1445	1497	1453	132	443	500	1060	1	1	26493538	389	14.26	0.60	12	0.17	103.00	2433.00	2235	20220901	-34.27	1352	20230726	8.65	1858	-20.94	20230207	1352	8.65	20230726	2220	-33.83	20220906	1352	8.65	20230726	0.89	N	016920	500	132 억	154078	N	N	N	N
145	20230904	090239	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	0	3	0.00	12763470	8662	5.42	1459	1479	1458	1922	1036	1479	1473.50	0.58	-1082	1533	1506	1489	1462	1445	1497	1453	132	443	500	1060	1	1	26493538	392	14.36	0.61	12	0.03	103.00	2433.00	2235	20220901	-33.83	1352	20230726	9.39	1858	-20.40	20230207	1352	9.39	20230726	2220	-33.38	20220906	1352	9.39	20230726	0.89	N	016920	500	132 억	154078	N	N	N	N
146	20230901	160236	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-43	5	-2.83	237408694	159591	11.83	1516	1516	1472	1978	1066	1522	1487.54	0.63	-12157	1751	1636	1538	1423	1325	1694	1481	132	456	500	1090	1	1	26493538	392	14.36	0.61	12	0.60	103.00	2433.00	2250	20220831	-34.27	1352	20230726	9.39	1858	-20.40	20230207	1352	9.39	20230726	2235	-33.83	20220901	1352	9.39	20230726	0.89	N	016920	500	132 억	166365	N	N	N	N
147	20230901	150240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-37	5	-2.43	224823419	151091	11.20	1516	1516	1472	1978	1066	1522	1487.93	0.63	-12134	1751	1636	1538	1423	1325	1694	1481	132	456	500	1090	1	1	26493538	393	14.42	0.61	12	0.57	103.00	2433.00	2250	20220831	-34.00	1352	20230726	9.84	1858	-20.08	20230207	1352	9.84	20230726	2235	-33.56	20220901	1352	9.84	20230726	0.89	N	016920	500	132 억	166365	N	N	N	N
148	20230901	140238	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	-38	5	-2.50	207270570	139250	10.33	1516	1516	1472	1978	1066	1522	1488.41	0.63	-9538	1751	1636	1538	1423	1325	1694	1481	132	456	500	1090	1	1	26493538	393	14.41	0.61	12	0.53	103.00	2433.00	2250	20220831	-34.04	1352	20230726	9.76	1858	-20.13	20230207	1352	9.76	20230726	2235	-33.60	20220901	1352	9.76	20230726	0.89	N	016920	500	132 억	166365	N	N	N	N
149	20230901	130237	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-45	5	-2.96	206353739	138632	10.28	1516	1516	1472	1978	1066	1522	1488.43	0.63	-9478	1751	1636	1538	1423	1325	1694	1481	132	456	500	1090	1	1	26493538	391	14.34	0.61	12	0.52	103.00	2433.00	2250	20220831	-34.36	1352	20230726	9.25	1858	-20.51	20230207	1352	9.25	20230726	2235	-33.91	20220901	1352	9.25	20230726	0.89	N	016920	500	132 억	166365	N	N	N	N
150	20230901	120238	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-48	5	-3.15	173636607	116430	8.63	1516	1516	1472	1978	1066	1522	1491.26	0.63	-7208	1751	1636	1538	1423	1325	1694	1481	132	456	500	1090	1	1	26493538	391	14.31	0.61	12	0.44	103.00	2433.00	2250	20220831	-34.49	1352	20230726	9.02	1858	-20.67	20230207	1352	9.02	20230726	2235	-34.05	20220901	1352	9.02	20230726	0.89	N	016920	500	132 억	166365	N	N	N	N
151	20230901	110237	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	-46	5	-3.02	162009157	108561	8.05	1516	1516	1472	1978	1066	1522	1492.25	0.63	-5577	1751	1636	1538	1423	1325	1694	1481	132	456	500	1090	1	1	26493538	391	14.33	0.61	12	0.41	103.00	2433.00	2250	20220831	-34.40	1352	20230726	9.17	1858	-20.56	20230207	1352	9.17	20230726	2235	-33.96	20220901	1352	9.17	20230726	0.89	N	016920	500	132 억	166365	N	N	N	N
152	20230901	100237	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-42	5	-2.76	129917173	86861	6.44	1516	1516	1474	1978	1066	1522	1495.60	0.63	-7196	1751	1636	1538	1423	1325	1694	1481	132	456	500	1090	1	1	26493538	392	14.37	0.61	12	0.33	103.00	2433.00	2250	20220831	-34.22	1352	20230726	9.47	1858	-20.34	20230207	1352	9.47	20230726	2235	-33.78	20220901	1352	9.47	20230726	0.89	N	016920	500	132 억	166365	N	N	N	N
153	20230901	090234	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	-16	5	-1.05	26771239	17680	1.31	1516	1516	1504	1978	1066	1522	1514.08	0.63	-1440	1751	1636	1538	1423	1325	1694	1481	132	456	500	1090	1	1	26493538	399	14.62	0.62	12	0.07	103.00	2433.00	2250	20220831	-33.07	1352	20230726	11.39	1858	-18.95	20230207	1352	11.39	20230726	2235	-32.62	20220901	1352	11.39	20230726	0.89	N	016920	500	132 억	166365	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History