KissMeData/031860/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 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	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-1	5	-0.13	950397898	1211746	128.42	799	827	735	1037	559	798	784.32	1.48	80812	862	830	814	782	766	822	774	594	239	500	540	1	1	118794565	947	-4.69	1.16	12	1.02	-170.00	688.00	1390	20221116	-42.66	435	20230313	83.22	1310	-39.16	20230420	435	83.22	20230313	1390	-42.66	20221116	435	83.22	20230313	0.25	N	031860	500	593 억	1763113	N	N	N	N
3	20230927	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	-7	5	-0.88	890025150	1135776	120.37	799	827	735	1037	559	798	783.63	1.48	98050	862	830	814	782	766	822	774	594	239	500	540	1	1	118794565	940	-4.65	1.15	12	0.96	-170.00	688.00	1390	20221116	-43.09	435	20230313	81.84	1310	-39.62	20230420	435	81.84	20230313	1390	-43.09	20221116	435	81.84	20230313	0.25	N	031860	500	593 억	1763113	N	N	N	N
4	20230927	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	8	2	1.00	715341090	913456	96.81	799	827	735	1037	559	798	783.11	1.48	57032	862	830	814	782	766	822	774	594	239	500	540	1	1	118794565	957	-4.74	1.17	12	0.77	-170.00	688.00	1390	20221116	-42.01	435	20230313	85.29	1310	-38.47	20230420	435	85.29	20230313	1390	-42.01	20221116	435	85.29	20230313	0.25	N	031860	500	593 억	1763113	N	N	N	N
5	20230927	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	24	2	3.01	552853189	713952	75.67	799	827	735	1037	559	798	774.36	1.48	16560	862	830	814	782	766	822	774	594	239	500	540	1	1	118794565	976	-4.84	1.19	12	0.60	-170.00	688.00	1390	20221116	-40.86	435	20230313	88.97	1310	-37.25	20230420	435	88.97	20230313	1390	-40.86	20221116	435	88.97	20230313	0.25	N	031860	500	593 억	1763113	N	N	N	N
6	20230927	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	771	-27	5	-3.38	440342753	574712	60.91	799	800	735	1037	559	798	766.20	1.48	31374	862	830	814	782	766	822	774	594	239	500	540	1	1	118794565	916	-4.54	1.12	12	0.48	-170.00	688.00	1390	20221116	-44.53	435	20230313	77.24	1310	-41.15	20230420	435	77.24	20230313	1390	-44.53	20221116	435	77.24	20230313	0.25	N	031860	500	593 억	1763113	N	N	N	N
7	20230927	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	767	-31	5	-3.88	341559996	445229	47.19	799	800	735	1037	559	798	767.16	1.48	27753	862	830	814	782	766	822	774	594	239	500	540	1	1	118794565	911	-4.51	1.11	12	0.37	-170.00	688.00	1390	20221116	-44.82	435	20230313	76.32	1310	-41.45	20230420	435	76.32	20230313	1390	-44.82	20221116	435	76.32	20230313	0.25	N	031860	500	593 억	1763113	N	N	N	N
8	20230927	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	-28	5	-3.51	267590311	349224	37.01	799	800	735	1037	559	798	766.24	1.48	17435	862	830	814	782	766	822	774	594	239	500	540	1	1	118794565	915	-4.53	1.12	12	0.29	-170.00	688.00	1390	20221116	-44.60	435	20230313	77.01	1310	-41.22	20230420	435	77.01	20230313	1390	-44.60	20221116	435	77.01	20230313	0.25	N	031860	500	593 억	1763113	N	N	N	N
9	20230927	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	773	-25	5	-3.13	19148365	24166	2.56	799	800	773	1037	559	798	792.37	1.48	-14893	862	830	814	782	766	822	774	594	239	500	540	1	1	118794565	918	-4.55	1.12	12	0.02	-170.00	688.00	1390	20221116	-44.39	435	20230313	77.70	1310	-40.99	20230420	435	77.70	20230313	1390	-44.39	20221116	435	77.70	20230313	0.25	N	031860	500	593 억	1763113	N	N	N	N
10	20230926	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-35	5	-4.20	767864719	942411	103.30	834	846	798	1082	584	833	814.79	1.54	-42753	885	859	841	815	797	850	806	594	249	500	560	1	1	118794565	948	-4.69	1.16	12	0.79	-170.00	688.00	1390	20221116	-42.59	435	20230313	83.45	1310	-39.08	20230420	435	83.45	20230313	1390	-42.59	20221116	435	83.45	20230313	0.33	N	031860	500	593 억	1827137	N	N	N	N
11	20230926	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-23	5	-2.76	700483165	858205	94.07	834	846	798	1082	584	833	816.22	1.54	-33824	885	859	841	815	797	850	806	594	249	500	560	1	1	118794565	962	-4.76	1.18	12	0.72	-170.00	688.00	1390	20221116	-41.73	435	20230313	86.21	1310	-38.17	20230420	435	86.21	20230313	1390	-41.73	20221116	435	86.21	20230313	0.33	N	031860	500	593 억	1827137	N	N	N	N
12	20230926	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	818	-15	5	-1.80	461877751	563044	61.71	834	846	812	1082	584	833	820.32	1.54	-71475	885	859	841	815	797	850	806	594	249	500	560	1	1	118794565	972	-4.81	1.19	12	0.47	-170.00	688.00	1390	20221116	-41.15	435	20230313	88.05	1310	-37.56	20230420	435	88.05	20230313	1390	-41.15	20221116	435	88.05	20230313	0.33	N	031860	500	593 억	1827137	N	N	N	N
13	20230926	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-18	5	-2.16	364989716	444630	48.74	834	846	812	1082	584	833	820.88	1.54	-72301	885	859	841	815	797	850	806	594	249	500	560	1	1	118794565	968	-4.79	1.18	12	0.37	-170.00	688.00	1390	20221116	-41.37	435	20230313	87.36	1310	-37.79	20230420	435	87.36	20230313	1390	-41.37	20221116	435	87.36	20230313	0.33	N	031860	500	593 억	1827137	N	N	N	N
14	20230926	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-18	5	-2.16	334861593	407730	44.69	834	846	812	1082	584	833	821.28	1.54	-61834	885	859	841	815	797	850	806	594	249	500	560	1	1	118794565	968	-4.79	1.18	12	0.34	-170.00	688.00	1390	20221116	-41.37	435	20230313	87.36	1310	-37.79	20230420	435	87.36	20230313	1390	-41.37	20221116	435	87.36	20230313	0.33	N	031860	500	593 억	1827137	N	N	N	N
15	20230926	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	-12	5	-1.44	231512397	280956	30.80	834	846	816	1082	584	833	824.02	1.54	-28976	885	859	841	815	797	850	806	594	249	500	560	1	1	118794565	975	-4.83	1.19	12	0.24	-170.00	688.00	1390	20221116	-40.94	435	20230313	88.74	1310	-37.33	20230420	435	88.74	20230313	1390	-40.94	20221116	435	88.74	20230313	0.33	N	031860	500	593 억	1827137	N	N	N	N
16	20230926	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	828	-5	5	-0.60	72219684	87577	9.60	834	846	816	1082	584	833	824.64	1.54	-25378	885	859	841	815	797	850	806	594	249	500	560	1	1	118794565	984	-4.87	1.20	12	0.07	-170.00	688.00	1390	20221116	-40.43	435	20230313	90.34	1310	-36.79	20230420	435	90.34	20230313	1390	-40.43	20221116	435	90.34	20230313	0.33	N	031860	500	593 억	1827137	N	N	N	N
17	20230926	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	13	2	1.56	3051111	3651	0.40	834	846	833	1082	584	833	835.69	1.54	-647	885	859	841	815	797	850	806	594	249	500	560	1	1	118794565	1005	-4.98	1.23	12	0.00	-170.00	688.00	1390	20221116	-39.14	435	20230313	94.48	1310	-35.42	20230420	435	94.48	20230313	1390	-39.14	20221116	435	94.48	20230313	0.33	N	031860	500	593 억	1827137	N	N	N	N
18	20230925	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	-25	5	-2.91	767467929	911626	149.44	856	867	823	1115	601	858	841.86	1.65	-128448	898	878	848	828	798	888	838	594	257	500	580	1	1	118794565	990	-4.90	1.21	12	0.77	-170.00	688.00	1390	20221116	-40.07	435	20230313	91.49	1310	-36.41	20230420	435	91.49	20230313	1390	-40.07	20221116	435	91.49	20230313	0.34	N	031860	500	593 억	1959587	N	N	N	N
19	20230925	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	-33	5	-3.85	726067473	861677	141.26	856	867	823	1115	601	858	842.62	1.65	-110912	898	878	848	828	798	888	838	594	257	500	580	1	1	118794565	980	-4.85	1.20	12	0.73	-170.00	688.00	1390	20221116	-40.65	435	20230313	89.66	1310	-37.02	20230420	435	89.66	20230313	1390	-40.65	20221116	435	89.66	20230313	0.34	N	031860	500	593 억	1959587	N	N	N	N
20	20230925	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	-32	5	-3.73	661984042	784169	128.55	856	867	825	1115	601	858	844.18	1.65	-78223	898	878	848	828	798	888	838	594	257	500	580	1	1	118794565	981	-4.86	1.20	12	0.66	-170.00	688.00	1390	20221116	-40.58	435	20230313	89.89	1310	-36.95	20230420	435	89.89	20230313	1390	-40.58	20221116	435	89.89	20230313	0.34	N	031860	500	593 억	1959587	N	N	N	N
21	20230925	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	-27	5	-3.15	584835424	691155	113.30	856	867	828	1115	601	858	846.17	1.65	-49576	898	878	848	828	798	888	838	594	257	500	580	1	1	118794565	987	-4.89	1.21	12	0.58	-170.00	688.00	1390	20221116	-40.22	435	20230313	91.03	1310	-36.56	20230420	435	91.03	20230313	1390	-40.22	20221116	435	91.03	20230313	0.34	N	031860	500	593 억	1959587	N	N	N	N
22	20230925	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	-10	5	-1.17	432699742	509233	83.48	856	867	838	1115	601	858	849.71	1.65	-37064	898	878	848	828	798	888	838	594	257	500	580	1	1	118794565	1007	-4.99	1.23	12	0.43	-170.00	688.00	1390	20221116	-38.99	435	20230313	94.94	1310	-35.27	20230420	435	94.94	20230313	1390	-38.99	20221116	435	94.94	20230313	0.34	N	031860	500	593 억	1959587	N	N	N	N
23	20230925	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	2	2	0.23	398341324	468932	76.87	856	867	838	1115	601	858	849.46	1.65	-36459	898	878	848	828	798	888	838	594	257	500	580	1	1	118794565	1022	-5.06	1.25	12	0.39	-170.00	688.00	1390	20221116	-38.13	435	20230313	97.70	1310	-34.35	20230420	435	97.70	20230313	1390	-38.13	20221116	435	97.70	20230313	0.34	N	031860	500	593 억	1959587	N	N	N	N
24	20230925	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	839	-19	5	-2.21	252040171	297487	48.77	856	857	838	1115	601	858	847.22	1.65	-53799	898	878	848	828	798	888	838	594	257	500	580	1	1	118794565	997	-4.94	1.22	12	0.25	-170.00	688.00	1390	20221116	-39.64	435	20230313	92.87	1310	-35.95	20230420	435	92.87	20230313	1390	-39.64	20221116	435	92.87	20230313	0.34	N	031860	500	593 억	1959587	N	N	N	N
25	20230925	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	853	-5	5	-0.58	23543895	27512	4.51	856	857	838	1115	601	858	855.75	1.65	-6483	898	878	848	828	798	888	838	594	257	500	580	1	1	118794565	1013	-5.02	1.24	12	0.02	-170.00	688.00	1390	20221116	-38.63	435	20230313	96.09	1310	-34.89	20230420	435	96.09	20230313	1390	-38.63	20221116	435	96.09	20230313	0.34	N	031860	500	593 억	1959587	N	N	N	N
26	20230922	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	20	2	2.39	509474615	609932	60.45	818	868	818	1089	587	838	835.29	1.73	22012	875	856	838	819	801	847	810	562	251	500	560	1	1	112359603	964	-5.05	1.25	12	0.54	-170.00	688.00	1390	20221116	-38.27	435	20230313	97.24	1310	-34.50	20230420	435	97.24	20230313	1390	-38.27	20221116	435	97.24	20230313	0.35	N	031860	500	561 억	1942977	N	N	N	N
27	20230922	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	837	-1	5	-0.12	405486844	487560	48.32	818	844	818	1089	587	838	831.67	1.73	-19207	875	856	838	819	801	847	810	562	251	500	560	1	1	112359603	940	-4.92	1.22	12	0.43	-170.00	688.00	1390	20221116	-39.78	435	20230313	92.41	1310	-36.11	20230420	435	92.41	20230313	1390	-39.78	20221116	435	92.41	20230313	0.35	N	031860	500	561 억	1942977	N	N	N	N
28	20230922	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	-3	5	-0.36	323236716	389273	38.58	818	844	818	1089	587	838	830.36	1.73	-26280	875	856	838	819	801	847	810	562	251	500	560	1	1	112359603	938	-4.91	1.21	12	0.35	-170.00	688.00	1390	20221116	-39.93	435	20230313	91.95	1310	-36.26	20230420	435	91.95	20230313	1390	-39.93	20221116	435	91.95	20230313	0.35	N	031860	500	561 억	1942977	N	N	N	N
29	20230922	130347	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	-7	5	-0.84	291720697	351379	34.82	818	844	818	1089	587	838	830.22	1.73	-27280	875	856	838	819	801	847	810	562	251	500	560	1	1	112359603	934	-4.89	1.21	12	0.31	-170.00	688.00	1390	20221116	-40.22	435	20230313	91.03	1310	-36.56	20230420	435	91.03	20230313	1390	-40.22	20221116	435	91.03	20230313	0.35	N	031860	500	561 억	1942977	N	N	N	N
30	20230922	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	839	1	2	0.12	250174826	301729	29.90	818	844	818	1089	587	838	829.14	1.73	-12525	875	856	838	819	801	847	810	562	251	500	560	1	1	112359603	943	-4.94	1.22	12	0.27	-170.00	688.00	1390	20221116	-39.64	435	20230313	92.87	1310	-35.95	20230420	435	92.87	20230313	1390	-39.64	20221116	435	92.87	20230313	0.35	N	031860	500	561 억	1942977	N	N	N	N
31	20230922	110345	57	100.00	KOSDAQ	유통	N	N	N	N	N	843	5	2	0.60	231403494	279393	27.69	818	844	818	1089	587	838	828.24	1.73	-10805	875	856	838	819	801	847	810	562	251	500	560	1	1	112359603	947	-4.96	1.23	12	0.25	-170.00	688.00	1390	20221116	-39.35	435	20230313	93.79	1310	-35.65	20230420	435	93.79	20230313	1390	-39.35	20221116	435	93.79	20230313	0.35	N	031860	500	561 억	1942977	N	N	N	N
32	20230922	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	-12	5	-1.43	195543876	236571	23.45	818	842	818	1089	587	838	826.58	1.73	-9068	875	856	838	819	801	847	810	562	251	500	560	1	1	112359603	928	-4.86	1.20	12	0.21	-170.00	688.00	1390	20221116	-40.58	435	20230313	89.89	1310	-36.95	20230420	435	89.89	20230313	1390	-40.58	20221116	435	89.89	20230313	0.35	N	031860	500	561 억	1942977	N	N	N	N
33	20230922	090341	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	-3	5	-0.36	85318563	103810	10.29	818	838	818	1089	587	838	821.87	1.73	23474	875	856	838	819	801	847	810	562	251	500	560	1	1	112359603	938	-4.91	1.21	12	0.09	-170.00	688.00	1390	20221116	-39.93	435	20230313	91.95	1310	-36.26	20230420	435	91.95	20230313	1390	-39.93	20221116	435	91.95	20230313	0.35	N	031860	500	561 억	1942977	N	N	N	N
34	20230921	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	-1	5	-0.12	837520555	1000638	69.09	844	857	820	1090	588	839	836.99	1.48	281139	895	866	843	814	791	855	803	562	251	500	570	1	1	112359603	942	-4.93	1.22	12	0.89	-170.00	688.00	1390	20221116	-39.71	435	20230313	92.64	1310	-36.03	20230420	435	92.64	20230313	1390	-39.71	20221116	435	92.64	20230313	0.35	N	031860	500	561 억	1661755	N	N	N	N
35	20230921	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	839	0	3	0.00	812797894	971047	67.04	844	857	820	1090	588	839	837.03	1.48	277574	895	866	843	814	791	855	803	562	251	500	570	1	1	112359603	943	-4.94	1.22	12	0.86	-170.00	688.00	1390	20221116	-39.64	435	20230313	92.87	1310	-35.95	20230420	435	92.87	20230313	1390	-39.64	20221116	435	92.87	20230313	0.35	N	031860	500	561 억	1661755	N	N	N	N
36	20230921	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	843	4	2	0.48	794373935	949129	65.53	844	857	820	1090	588	839	836.95	1.48	278604	895	866	843	814	791	855	803	562	251	500	570	1	1	112359603	947	-4.96	1.23	12	0.84	-170.00	688.00	1390	20221116	-39.35	435	20230313	93.79	1310	-35.65	20230420	435	93.79	20230313	1390	-39.35	20221116	435	93.79	20230313	0.35	N	031860	500	561 억	1661755	N	N	N	N
37	20230921	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	10	2	1.19	750265541	896786	61.92	844	857	820	1090	588	839	836.62	1.48	283093	895	866	843	814	791	855	803	562	251	500	570	1	1	112359603	954	-4.99	1.23	12	0.80	-170.00	688.00	1390	20221116	-38.92	435	20230313	95.17	1310	-35.19	20230420	435	95.17	20230313	1390	-38.92	20221116	435	95.17	20230313	0.35	N	031860	500	561 억	1661755	N	N	N	N
38	20230921	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	9	2	1.07	693976304	830141	57.31	844	857	820	1090	588	839	835.97	1.48	302299	895	866	843	814	791	855	803	562	251	500	570	1	1	112359603	953	-4.99	1.23	12	0.74	-170.00	688.00	1390	20221116	-38.99	435	20230313	94.94	1310	-35.27	20230420	435	94.94	20230313	1390	-38.99	20221116	435	94.94	20230313	0.35	N	031860	500	561 억	1661755	N	N	N	N
39	20230921	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	853	14	2	1.67	661684008	792162	54.69	844	857	820	1090	588	839	835.29	1.48	301524	895	866	843	814	791	855	803	562	251	500	570	1	1	112359603	958	-5.02	1.24	12	0.71	-170.00	688.00	1390	20221116	-38.63	435	20230313	96.09	1310	-34.89	20230420	435	96.09	20230313	1390	-38.63	20221116	435	96.09	20230313	0.35	N	031860	500	561 억	1661755	N	N	N	N
40	20230921	100340	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	-1	5	-0.12	541601060	650147	44.89	844	857	820	1090	588	839	833.04	1.48	307073	895	866	843	814	791	855	803	562	251	500	570	1	1	112359603	942	-4.93	1.22	12	0.58	-170.00	688.00	1390	20221116	-39.71	435	20230313	92.64	1310	-36.03	20230420	435	92.64	20230313	1390	-39.71	20221116	435	92.64	20230313	0.35	N	031860	500	561 억	1661755	N	N	N	N
41	20230921	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	6	2	0.72	84885229	101234	6.99	844	845	830	1090	588	839	838.51	1.48	48754	895	866	843	814	791	855	803	562	251	500	570	1	1	112359603	949	-4.97	1.23	12	0.09	-170.00	688.00	1390	20221116	-39.21	435	20230313	94.25	1310	-35.50	20230420	435	94.25	20230313	1390	-39.21	20221116	435	94.25	20230313	0.35	N	031860	500	561 억	1661755	N	N	N	N
42	20230920	160346	57	100.00	KOSDAQ	유통	N	N	N	N	N	839	-31	5	-3.56	1219922555	1445131	172.76	870	872	820	1131	609	870	844.17	1.21	281709	935	902	876	843	817	889	830	562	261	500	590	1	1	112359603	943	-4.94	1.22	12	1.29	-170.00	688.00	1390	20221116	-39.64	435	20230313	92.87	1310	-35.95	20230420	435	92.87	20230313	1390	-39.64	20221116	435	92.87	20230313	0.35	N	031860	500	561 억	1362495	N	N	N	N
43	20230920	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	-22	5	-2.53	1101847965	1304727	155.97	870	872	820	1131	609	870	844.50	1.21	246896	935	902	876	843	817	889	830	562	261	500	590	1	1	112359603	953	-4.99	1.23	12	1.16	-170.00	688.00	1390	20221116	-38.99	435	20230313	94.94	1310	-35.27	20230420	435	94.94	20230313	1390	-38.99	20221116	435	94.94	20230313	0.35	N	031860	500	561 억	1362495	N	N	N	N
44	20230920	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	-11	5	-1.26	767113327	905869	108.29	870	872	829	1131	609	870	846.83	1.21	193741	935	902	876	843	817	889	830	562	261	500	590	1	1	112359603	965	-5.05	1.25	12	0.81	-170.00	688.00	1390	20221116	-38.20	435	20230313	97.47	1310	-34.43	20230420	435	97.47	20230313	1390	-38.20	20221116	435	97.47	20230313	0.35	N	031860	500	561 억	1362495	N	N	N	N
45	20230920	130338	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-19	5	-2.18	747515604	882947	105.55	870	872	829	1131	609	870	846.61	1.21	189391	935	902	876	843	817	889	830	562	261	500	590	1	1	112359603	956	-5.01	1.24	12	0.79	-170.00	688.00	1390	20221116	-38.78	435	20230313	95.63	1310	-35.04	20230420	435	95.63	20230313	1390	-38.78	20221116	435	95.63	20230313	0.35	N	031860	500	561 억	1362495	N	N	N	N
46	20230920	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	2	2	0.23	648950209	767783	91.78	870	872	829	1131	609	870	845.23	1.21	189828	935	902	876	843	817	889	830	562	261	500	590	1	1	112359603	980	-5.13	1.27	12	0.68	-170.00	688.00	1390	20221116	-37.27	435	20230313	100.46	1310	-33.44	20230420	435	100.46	20230313	1390	-37.27	20221116	435	100.46	20230313	0.35	N	031860	500	561 억	1362495	N	N	N	N
47	20230920	110342	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-10	5	-1.15	552130251	656152	78.44	870	870	829	1131	609	870	841.47	1.21	234304	935	902	876	843	817	889	830	562	261	500	590	1	1	112359603	966	-5.06	1.25	12	0.58	-170.00	688.00	1390	20221116	-38.13	435	20230313	97.70	1310	-34.35	20230420	435	97.70	20230313	1390	-38.13	20221116	435	97.70	20230313	0.35	N	031860	500	561 억	1362495	N	N	N	N
48	20230920	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	-25	5	-2.87	437281490	520782	62.26	870	870	829	1131	609	870	839.66	1.21	211878	935	902	876	843	817	889	830	562	261	500	590	1	1	112359603	949	-4.97	1.23	12	0.46	-170.00	688.00	1390	20221116	-39.21	435	20230313	94.25	1310	-35.50	20230420	435	94.25	20230313	1390	-39.21	20221116	435	94.25	20230313	0.35	N	031860	500	561 억	1362495	N	N	N	N
49	20230920	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	-4	5	-0.46	5319403	6150	0.74	870	870	860	1131	609	870	864.94	1.21	182	935	902	876	843	817	889	830	562	261	500	590	1	1	112359603	973	-5.09	1.26	12	0.01	-170.00	688.00	1390	20221116	-37.70	435	20230313	99.08	1310	-33.89	20230420	435	99.08	20230313	1390	-37.70	20221116	435	99.08	20230313	0.35	N	031860	500	561 억	1362495	N	N	N	N
50	20230919	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	-25	5	-2.79	725384140	833867	68.40	909	909	850	1163	627	895	869.90	1.25	-49459	995	944	897	846	799	970	872	562	268	500	600	1	1	112359603	978	-5.12	1.26	12	0.74	-170.00	688.00	1390	20221116	-37.41	435	20230313	100.00	1310	-33.59	20230420	435	100.00	20230313	1420	-38.73	20220919	435	100.00	20230313	0.39	N	031860	500	561 억	1408980	N	N	N	N
51	20230919	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-18	5	-2.01	680141005	781936	64.14	909	909	850	1163	627	895	869.82	1.25	-47028	995	944	897	846	799	970	872	562	268	500	600	1	1	112359603	985	-5.16	1.27	12	0.70	-170.00	688.00	1390	20221116	-36.91	435	20230313	101.61	1310	-33.05	20230420	435	101.61	20230313	1420	-38.24	20220919	435	101.61	20230313	0.39	N	031860	500	561 억	1408980	N	N	N	N
52	20230919	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	-32	5	-3.58	639050941	734691	60.27	909	909	850	1163	627	895	869.82	1.25	-32456	995	944	897	846	799	970	872	562	268	500	600	1	1	112359603	970	-5.08	1.25	12	0.65	-170.00	688.00	1390	20221116	-37.91	435	20230313	98.39	1310	-34.12	20230420	435	98.39	20230313	1420	-39.23	20220919	435	98.39	20230313	0.39	N	031860	500	561 억	1408980	N	N	N	N
53	20230919	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-18	5	-2.01	439423328	502691	41.24	909	909	860	1163	627	895	874.14	1.25	-74722	995	944	897	846	799	970	872	562	268	500	600	1	1	112359603	985	-5.16	1.27	12	0.45	-170.00	688.00	1390	20221116	-36.91	435	20230313	101.61	1310	-33.05	20230420	435	101.61	20230313	1420	-38.24	20220919	435	101.61	20230313	0.39	N	031860	500	561 억	1408980	N	N	N	N
54	20230919	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-26	5	-2.91	357475486	408612	33.52	909	909	860	1163	627	895	874.85	1.25	-70513	995	944	897	846	799	970	872	562	268	500	600	1	1	112359603	976	-5.11	1.26	12	0.36	-170.00	688.00	1390	20221116	-37.48	435	20230313	99.77	1310	-33.66	20230420	435	99.77	20230313	1420	-38.80	20220919	435	99.77	20230313	0.39	N	031860	500	561 억	1408980	N	N	N	N
55	20230919	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	-20	5	-2.23	250636861	285141	23.39	909	909	870	1163	627	895	878.99	1.25	-56239	995	944	897	846	799	970	872	562	268	500	600	1	1	112359603	983	-5.15	1.27	12	0.25	-170.00	688.00	1390	20221116	-37.05	435	20230313	101.15	1310	-33.21	20230420	435	101.15	20230313	1420	-38.38	20220919	435	101.15	20230313	0.39	N	031860	500	561 억	1408980	N	N	N	N
56	20230919	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	882	-13	5	-1.45	168338640	190952	15.66	909	909	875	1163	627	895	881.58	1.25	-12065	995	944	897	846	799	970	872	562	268	500	600	1	1	112359603	991	-5.19	1.28	12	0.17	-170.00	688.00	1390	20221116	-36.55	435	20230313	102.76	1310	-32.67	20230420	435	102.76	20230313	1420	-37.89	20220919	435	102.76	20230313	0.39	N	031860	500	561 억	1408980	N	N	N	N
57	20230919	090336	57	100.00	KOSDAQ	유통	N	N	N	N	N	886	-9	5	-1.01	21541726	24304	1.99	909	909	884	1163	627	895	886.34	1.25	1816	995	944	897	846	799	970	872	562	268	500	600	1	1	112359603	996	-5.21	1.29	12	0.02	-170.00	688.00	1390	20221116	-36.26	435	20230313	103.68	1310	-32.37	20230420	435	103.68	20230313	1420	-37.61	20220919	435	103.68	20230313	0.39	N	031860	500	561 억	1408980	N	N	N	N
58	20230918	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	5	2	0.56	1101531902	1218566	128.61	891	948	850	1157	623	890	903.96	1.24	11634	922	905	896	879	870	901	875	562	267	500	600	1	1	112359603	1006	-5.26	1.30	12	1.08	-170.00	688.00	1420	20220919	-36.97	435	20230313	105.75	1310	-31.68	20230420	435	105.75	20230313	1420	-36.97	20220919	435	105.75	20230313	0.37	N	031860	500	561 억	1397346	N	N	N	N
59	20230918	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	889	-1	5	-0.11	1079490157	1193866	126.01	891	948	850	1157	623	890	904.20	1.24	21604	922	905	896	879	870	901	875	562	267	500	600	1	1	112359603	999	-5.23	1.29	12	1.06	-170.00	688.00	1420	20220919	-37.39	435	20230313	104.37	1310	-32.14	20230420	435	104.37	20230313	1420	-37.39	20220919	435	104.37	20230313	0.37	N	031860	500	561 억	1397346	N	N	N	N
60	20230918	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	6	2	0.67	910239412	1001362	105.69	891	948	884	1157	623	890	909.00	1.24	12928	922	905	896	879	870	901	875	562	267	500	600	1	1	112359603	1007	-5.27	1.30	12	0.89	-170.00	688.00	1420	20220919	-36.90	435	20230313	105.98	1310	-31.60	20230420	435	105.98	20230313	1420	-36.90	20220919	435	105.98	20230313	0.37	N	031860	500	561 억	1397346	N	N	N	N
61	20230918	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	896	6	2	0.67	791346369	867854	91.60	891	948	885	1157	623	890	911.84	1.24	16879	922	905	896	879	870	901	875	562	267	500	600	1	1	112359603	1007	-5.27	1.30	12	0.77	-170.00	688.00	1420	20220919	-36.90	435	20230313	105.98	1310	-31.60	20230420	435	105.98	20230313	1420	-36.90	20220919	435	105.98	20230313	0.37	N	031860	500	561 억	1397346	N	N	N	N
62	20230918	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	11	2	1.24	697939875	763267	80.56	891	948	885	1157	623	890	914.41	1.24	16973	922	905	896	879	870	901	875	562	267	500	600	1	1	112359603	1012	-5.30	1.31	12	0.68	-170.00	688.00	1420	20220919	-36.55	435	20230313	107.13	1310	-31.22	20230420	435	107.13	20230313	1420	-36.55	20220919	435	107.13	20230313	0.37	N	031860	500	561 억	1397346	N	N	N	N
63	20230918	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	9	2	1.01	613272001	668814	70.59	891	948	885	1157	623	890	916.95	1.24	24765	922	905	896	879	870	901	875	562	267	500	600	1	1	112359603	1010	-5.29	1.31	12	0.60	-170.00	688.00	1420	20220919	-36.69	435	20230313	106.67	1310	-31.37	20230420	435	106.67	20230313	1420	-36.69	20220919	435	106.67	20230313	0.37	N	031860	500	561 억	1397346	N	N	N	N
64	20230918	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	30	2	3.37	347111811	375350	39.62	891	948	885	1157	623	890	924.77	1.24	55823	922	905	896	879	870	901	875	562	267	500	600	1	1	112359603	1034	-5.41	1.34	12	0.33	-170.00	688.00	1420	20220919	-35.21	435	20230313	111.49	1310	-29.77	20230420	435	111.49	20230313	1420	-35.21	20220919	435	111.49	20230313	0.37	N	031860	500	561 억	1397346	N	N	N	N
65	20230918	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	5	2	0.56	7486249	8393	0.89	891	897	885	1157	623	890	891.96	1.24	-3781	922	905	896	879	870	901	875	562	267	500	600	1	1	112359603	1006	-5.26	1.30	12	0.01	-170.00	688.00	1420	20220919	-36.97	435	20230313	105.75	1310	-31.68	20230420	435	105.75	20230313	1420	-36.97	20220919	435	105.75	20230313	0.37	N	031860	500	561 억	1397346	N	N	N	N
66	20230915	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-10	5	-1.11	847008306	945638	47.86	908	913	887	1170	630	900	895.71	1.22	25092	972	935	911	874	850	924	863	562	270	500	610	1	1	112359603	1000	-5.24	1.29	12	0.84	-170.00	688.00	1420	20220919	-37.32	435	20230313	104.60	1310	-32.06	20230420	435	104.60	20230313	1420	-37.32	20220919	435	104.60	20230313	0.37	N	031860	500	561 억	1370671	N	N	N	N
67	20230915	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	-3	5	-0.33	791279300	883083	44.70	908	913	887	1170	630	900	896.04	1.22	28766	972	935	911	874	850	924	863	562	270	500	610	1	1	112359603	1008	-5.28	1.30	12	0.79	-170.00	688.00	1420	20220919	-36.83	435	20230313	106.21	1310	-31.53	20230420	435	106.21	20230313	1420	-36.83	20220919	435	106.21	20230313	0.37	N	031860	500	561 억	1370671	N	N	N	N
68	20230915	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	6	2	0.67	586997097	654637	33.14	908	913	887	1170	630	900	896.68	1.22	22629	972	935	911	874	850	924	863	562	270	500	610	1	1	112359603	1018	-5.33	1.32	12	0.58	-170.00	688.00	1420	20220919	-36.20	435	20230313	108.28	1310	-30.84	20230420	435	108.28	20230313	1420	-36.20	20220919	435	108.28	20230313	0.37	N	031860	500	561 억	1370671	N	N	N	N
69	20230915	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	898	-2	5	-0.22	484929481	541333	27.40	908	909	887	1170	630	900	895.81	1.22	-20077	972	935	911	874	850	924	863	562	270	500	610	1	1	112359603	1009	-5.28	1.31	12	0.48	-170.00	688.00	1420	20220919	-36.76	435	20230313	106.44	1310	-31.45	20230420	435	106.44	20230313	1420	-36.76	20220919	435	106.44	20230313	0.37	N	031860	500	561 억	1370671	N	N	N	N
70	20230915	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	0	3	0.00	446343974	498355	25.22	908	909	887	1170	630	900	895.63	1.22	-16892	972	935	911	874	850	924	863	562	270	500	610	1	1	112359603	1011	-5.29	1.31	12	0.44	-170.00	688.00	1420	20220919	-36.62	435	20230313	106.90	1310	-31.30	20230420	435	106.90	20230313	1420	-36.62	20220919	435	106.90	20230313	0.37	N	031860	500	561 억	1370671	N	N	N	N
71	20230915	110336	57	100.00	KOSDAQ	유통	N	N	N	N	N	897	-3	5	-0.33	325201242	363716	18.41	908	909	887	1170	630	900	894.11	1.22	-9651	972	935	911	874	850	924	863	562	270	500	610	1	1	112359603	1008	-5.28	1.30	12	0.32	-170.00	688.00	1420	20220919	-36.83	435	20230313	106.21	1310	-31.53	20230420	435	106.21	20230313	1420	-36.83	20220919	435	106.21	20230313	0.37	N	031860	500	561 억	1370671	N	N	N	N
72	20230915	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	890	-10	5	-1.11	253104733	282968	14.32	908	909	887	1170	630	900	894.46	1.22	178	972	935	911	874	850	924	863	562	270	500	610	1	1	112359603	1000	-5.24	1.29	12	0.25	-170.00	688.00	1420	20220919	-37.32	435	20230313	104.60	1310	-32.06	20230420	435	104.60	20230313	1420	-37.32	20220919	435	104.60	20230313	0.37	N	031860	500	561 억	1370671	N	N	N	N
73	20230915	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	8	2	0.89	11514759	12694	0.64	908	908	900	1170	630	900	907.10	1.22	-3493	972	935	911	874	850	924	863	562	270	500	610	1	1	112359603	1020	-5.34	1.32	12	0.01	-170.00	688.00	1420	20220919	-36.06	435	20230313	108.74	1310	-30.69	20230420	435	108.74	20230313	1420	-36.06	20220919	435	108.74	20230313	0.37	N	031860	500	561 억	1370671	N	N	N	N
74	20230914	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-35	5	-3.74	1784196575	1956410	190.73	935	948	887	1215	655	935	911.97	1.14	83994	981	958	937	914	893	947	903	562	280	500	630	1	1	112359603	1011	-5.29	1.31	12	1.74	-170.00	688.00	1420	20220919	-36.62	435	20230313	106.90	1310	-31.30	20230420	435	106.90	20230313	1420	-36.62	20220919	435	106.90	20230313	0.38	N	031860	500	561 억	1278463	N	N	N	N
75	20230914	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	904	-31	5	-3.32	1712912403	1877280	183.02	935	948	887	1215	655	935	912.44	1.14	88396	981	958	937	914	893	947	903	562	280	500	630	1	1	112359603	1016	-5.32	1.31	12	1.67	-170.00	688.00	1420	20220919	-36.34	435	20230313	107.82	1310	-30.99	20230420	435	107.82	20230313	1420	-36.34	20220919	435	107.82	20230313	0.38	N	031860	500	561 억	1278463	N	N	N	N
76	20230914	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-35	5	-3.74	1451952537	1588305	154.85	935	948	887	1215	655	935	914.15	1.14	131730	981	958	937	914	893	947	903	562	280	500	630	1	1	112359603	1011	-5.29	1.31	12	1.41	-170.00	688.00	1420	20220919	-36.62	435	20230313	106.90	1310	-31.30	20230420	435	106.90	20230313	1420	-36.62	20220919	435	106.90	20230313	0.38	N	031860	500	561 억	1278463	N	N	N	N
77	20230914	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-35	5	-3.74	1122576947	1222673	119.20	935	948	887	1215	655	935	918.13	1.14	195481	981	958	937	914	893	947	903	562	280	500	630	1	1	112359603	1011	-5.29	1.31	12	1.09	-170.00	688.00	1420	20220919	-36.62	435	20230313	106.90	1310	-31.30	20230420	435	106.90	20230313	1420	-36.62	20220919	435	106.90	20230313	0.38	N	031860	500	561 억	1278463	N	N	N	N
78	20230914	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	919	-16	5	-1.71	793494009	859093	83.75	935	948	887	1215	655	935	923.64	1.14	149649	981	958	937	914	893	947	903	562	280	500	630	1	1	112359603	1033	-5.41	1.34	12	0.76	-170.00	688.00	1420	20220919	-35.28	435	20230313	111.26	1310	-29.85	20230420	435	111.26	20230313	1420	-35.28	20220919	435	111.26	20230313	0.38	N	031860	500	561 억	1278463	N	N	N	N
79	20230914	110331	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	-7	5	-0.75	663453957	718001	70.00	935	948	887	1215	655	935	924.03	1.14	136512	981	958	937	914	893	947	903	562	280	500	630	1	1	112359603	1043	-5.46	1.35	12	0.64	-170.00	688.00	1420	20220919	-34.65	435	20230313	113.33	1310	-29.16	20230420	435	113.33	20230313	1420	-34.65	20220919	435	113.33	20230313	0.38	N	031860	500	561 억	1278463	N	N	N	N
80	20230914	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	938	3	2	0.32	507559457	550544	53.67	935	948	887	1215	655	935	921.92	1.14	126010	981	958	937	914	893	947	903	562	280	500	630	1	1	112359603	1054	-5.52	1.36	12	0.49	-170.00	688.00	1420	20220919	-33.94	435	20230313	115.63	1310	-28.40	20230420	435	115.63	20230313	1420	-33.94	20220919	435	115.63	20230313	0.38	N	031860	500	561 억	1278463	N	N	N	N
81	20230914	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	940	5	2	0.53	7337319	7797	0.76	935	948	935	1215	655	935	941.04	1.14	1750	981	958	937	914	893	947	903	562	280	500	630	1	1	112359603	1056	-5.53	1.37	12	0.01	-170.00	688.00	1420	20220919	-33.80	435	20230313	116.09	1310	-28.24	20230420	435	116.09	20230313	1420	-33.80	20220919	435	116.09	20230313	0.38	N	031860	500	561 억	1278463	N	N	N	N
82	20230913	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	935	-16	5	-1.68	674265881	725384	94.66	952	960	916	1236	666	951	929.53	1.26	-132193	995	972	936	913	877	984	925	562	285	500	640	1	1	112359603	1051	-5.50	1.36	12	0.65	-170.00	688.00	1420	20220919	-34.15	435	20230313	114.94	1310	-28.63	20230420	435	114.94	20230313	1420	-34.15	20220919	435	114.94	20230313	0.40	N	031860	500	561 억	1417332	N	N	N	N
83	20230913	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	-21	5	-2.21	591631430	635992	82.99	952	960	916	1236	666	951	930.25	1.26	-129394	995	972	936	913	877	984	925	562	285	500	640	1	1	112359603	1045	-5.47	1.35	12	0.57	-170.00	688.00	1420	20220919	-34.51	435	20230313	113.79	1310	-29.01	20230420	435	113.79	20230313	1420	-34.51	20220919	435	113.79	20230313	0.40	N	031860	500	561 억	1417332	N	N	N	N
84	20230913	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	-23	5	-2.42	479555058	515364	67.25	952	960	916	1236	666	951	930.52	1.26	-129439	995	972	936	913	877	984	925	562	285	500	640	1	1	112359603	1043	-5.46	1.35	12	0.46	-170.00	688.00	1420	20220919	-34.65	435	20230313	113.33	1310	-29.16	20230420	435	113.33	20230313	1420	-34.65	20220919	435	113.33	20230313	0.40	N	031860	500	561 억	1417332	N	N	N	N
85	20230913	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	925	-26	5	-2.73	397204718	426536	55.66	952	960	916	1236	666	951	931.23	1.26	-116853	995	972	936	913	877	984	925	562	285	500	640	1	1	112359603	1039	-5.44	1.34	12	0.38	-170.00	688.00	1420	20220919	-34.86	435	20230313	112.64	1310	-29.39	20230420	435	112.64	20230313	1420	-34.86	20220919	435	112.64	20230313	0.40	N	031860	500	561 억	1417332	N	N	N	N
86	20230913	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	936	-15	5	-1.58	271674802	290335	37.89	952	960	919	1236	666	951	935.73	1.26	-76984	995	972	936	913	877	984	925	562	285	500	640	1	1	112359603	1052	-5.51	1.36	12	0.26	-170.00	688.00	1420	20220919	-34.08	435	20230313	115.17	1310	-28.55	20230420	435	115.17	20230313	1420	-34.08	20220919	435	115.17	20230313	0.40	N	031860	500	561 억	1417332	N	N	N	N
87	20230913	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	931	-20	5	-2.10	191777349	203991	26.62	952	960	927	1236	666	951	940.13	1.26	-39546	995	972	936	913	877	984	925	562	285	500	640	1	1	112359603	1046	-5.48	1.35	12	0.18	-170.00	688.00	1420	20220919	-34.44	435	20230313	114.02	1310	-28.93	20230420	435	114.02	20230313	1420	-34.44	20220919	435	114.02	20230313	0.40	N	031860	500	561 억	1417332	N	N	N	N
88	20230913	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	941	-10	5	-1.05	138612733	147292	19.22	952	960	927	1236	666	951	941.07	1.26	-39788	995	972	936	913	877	984	925	562	285	500	640	1	1	112359603	1057	-5.54	1.37	12	0.13	-170.00	688.00	1420	20220919	-33.73	435	20230313	116.32	1310	-28.17	20230420	435	116.32	20230313	1420	-33.73	20220919	435	116.32	20230313	0.40	N	031860	500	561 억	1417332	N	N	N	N
89	20230913	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	957	6	2	0.63	5147010	5414	0.71	952	960	945	1236	666	951	950.69	1.26	-4075	995	972	936	913	877	984	925	562	285	500	640	1	1	112359603	1075	-5.63	1.39	12	0.00	-170.00	688.00	1420	20220919	-32.61	435	20230313	120.00	1310	-26.95	20230420	435	120.00	20230313	1420	-32.61	20220919	435	120.00	20230313	0.40	N	031860	500	561 억	1417332	N	N	N	N
90	20230912	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	951	27	2	2.92	709081092	764454	65.91	924	959	900	1201	647	924	927.56	1.26	2916	1002	963	941	902	880	952	891	562	277	500	620	1	1	112359603	1069	-5.59	1.38	12	0.68	-170.00	688.00	1420	20220919	-33.03	435	20230313	118.62	1310	-27.40	20230420	435	118.62	20230313	1420	-33.03	20220919	435	118.62	20230313	0.40	N	031860	500	561 억	1414351	N	N	N	N
91	20230912	150328	57	100.00	KOSDAQ	유통	N	N	N	N	N	951	27	2	2.92	659113042	712058	61.39	924	951	900	1201	647	924	925.65	1.26	1870	1002	963	941	902	880	952	891	562	277	500	620	1	1	112359603	1069	-5.59	1.38	12	0.63	-170.00	688.00	1420	20220919	-33.03	435	20230313	118.62	1310	-27.40	20230420	435	118.62	20230313	1420	-33.03	20220919	435	118.62	20230313	0.40	N	031860	500	561 억	1414351	N	N	N	N
92	20230912	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	928	4	2	0.43	476565434	518280	44.68	924	934	900	1201	647	924	919.51	1.26	-20936	1002	963	941	902	880	952	891	562	277	500	620	1	1	112359603	1043	-5.46	1.35	12	0.46	-170.00	688.00	1420	20220919	-34.65	435	20230313	113.33	1310	-29.16	20230420	435	113.33	20230313	1420	-34.65	20220919	435	113.33	20230313	0.40	N	031860	500	561 억	1414351	N	N	N	N
93	20230912	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	923	-1	5	-0.11	430473868	468439	40.39	924	934	900	1201	647	924	918.95	1.26	-6298	1002	963	941	902	880	952	891	562	277	500	620	1	1	112359603	1037	-5.43	1.34	12	0.42	-170.00	688.00	1420	20220919	-35.00	435	20230313	112.18	1310	-29.54	20230420	435	112.18	20230313	1420	-35.00	20220919	435	112.18	20230313	0.40	N	031860	500	561 억	1414351	N	N	N	N
94	20230912	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	908	-16	5	-1.73	365236109	396791	34.21	924	934	905	1201	647	924	920.47	1.26	7170	1002	963	941	902	880	952	891	562	277	500	620	1	1	112359603	1020	-5.34	1.32	12	0.35	-170.00	688.00	1420	20220919	-36.06	435	20230313	108.74	1310	-30.69	20230420	435	108.74	20230313	1420	-36.06	20220919	435	108.74	20230313	0.40	N	031860	500	561 억	1414351	N	N	N	N
95	20230912	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	-4	5	-0.43	256661953	277943	23.96	924	934	915	1201	647	924	923.43	1.26	12075	1002	963	941	902	880	952	891	562	277	500	620	1	1	112359603	1034	-5.41	1.34	12	0.25	-170.00	688.00	1420	20220919	-35.21	435	20230313	111.49	1310	-29.77	20230420	435	111.49	20230313	1420	-35.21	20220919	435	111.49	20230313	0.40	N	031860	500	561 억	1414351	N	N	N	N
96	20230912	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	929	5	2	0.54	201966899	218551	18.84	924	934	915	1201	647	924	924.12	1.26	18736	1002	963	941	902	880	952	891	562	277	500	620	1	1	112359603	1044	-5.46	1.35	12	0.19	-170.00	688.00	1420	20220919	-34.58	435	20230313	113.56	1310	-29.08	20230420	435	113.56	20230313	1420	-34.58	20220919	435	113.56	20230313	0.40	N	031860	500	561 억	1414351	N	N	N	N
97	20230912	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	917	-7	5	-0.76	75723994	82031	7.07	924	934	915	1201	647	924	923.11	1.26	23185	1002	963	941	902	880	952	891	562	277	500	620	1	1	112359603	1030	-5.39	1.33	12	0.07	-170.00	688.00	1420	20220919	-35.42	435	20230313	110.80	1310	-30.00	20230420	435	110.80	20230313	1420	-35.42	20220919	435	110.80	20230313	0.40	N	031860	500	561 억	1414351	N	N	N	N
98	20230911	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	924	-9	5	-0.96	1084723094	1158448	54.47	950	980	919	1212	654	933	936.39	1.20	62041	1035	983	954	902	873	969	888	562	279	500	630	1	1	112359603	1038	-5.44	1.34	12	1.03	-170.00	688.00	1420	20220919	-34.93	435	20230313	112.41	1310	-29.47	20230420	435	112.41	20230313	1420	-34.93	20220919	435	112.41	20230313	0.40	N	031860	500	561 억	1352280	N	N	N	N
99	20230911	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	920	-13	5	-1.39	923332091	983299	46.23	950	980	919	1212	654	933	939.02	1.20	78879	1035	983	954	902	873	969	888	562	279	500	630	1	1	112359603	1034	-5.41	1.34	12	0.88	-170.00	688.00	1420	20220919	-35.21	435	20230313	111.49	1310	-29.77	20230420	435	111.49	20230313	1420	-35.21	20220919	435	111.49	20230313	0.40	N	031860	500	561 억	1352280	N	N	N	N
100	20230911	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	1	2	0.11	584005181	617021	29.01	950	980	929	1212	654	933	946.51	1.20	-3879	1035	983	954	902	873	969	888	562	279	500	630	1	1	112359603	1049	-5.49	1.36	12	0.55	-170.00	688.00	1420	20220919	-34.23	435	20230313	114.71	1310	-28.70	20230420	435	114.71	20230313	1420	-34.23	20220919	435	114.71	20230313	0.40	N	031860	500	561 억	1352280	N	N	N	N
101	20230911	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	949	16	2	1.71	460746993	485591	22.83	950	980	929	1212	654	933	948.87	1.20	-692	1035	983	954	902	873	969	888	562	279	500	630	1	1	112359603	1066	-5.58	1.38	12	0.43	-170.00	688.00	1420	20220919	-33.17	435	20230313	118.16	1310	-27.56	20230420	435	118.16	20230313	1420	-33.17	20220919	435	118.16	20230313	0.40	N	031860	500	561 억	1352280	N	N	N	N
102	20230911	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	949	16	2	1.71	439924005	463545	21.79	950	980	929	1212	654	933	949.08	1.20	1191	1035	983	954	902	873	969	888	562	279	500	630	1	1	112359603	1066	-5.58	1.38	12	0.41	-170.00	688.00	1420	20220919	-33.17	435	20230313	118.16	1310	-27.56	20230420	435	118.16	20230313	1420	-33.17	20220919	435	118.16	20230313	0.40	N	031860	500	561 억	1352280	N	N	N	N
103	20230911	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	953	20	2	2.14	410007748	431853	20.30	950	980	929	1212	654	933	949.45	1.20	-9043	1035	983	954	902	873	969	888	562	279	500	630	1	1	112359603	1071	-5.61	1.39	12	0.38	-170.00	688.00	1420	20220919	-32.89	435	20230313	119.08	1310	-27.25	20230420	435	119.08	20230313	1420	-32.89	20220919	435	119.08	20230313	0.40	N	031860	500	561 억	1352280	N	N	N	N
104	20230911	100320	57	100.00	KOSDAQ	유통	N	N	N	N	N	946	13	2	1.39	204805415	218165	10.26	950	951	929	1212	654	933	938.79	1.20	31038	1035	983	954	902	873	969	888	562	279	500	630	1	1	112359603	1063	-5.56	1.38	12	0.19	-170.00	688.00	1420	20220919	-33.38	435	20230313	117.47	1310	-27.79	20230420	435	117.47	20230313	1420	-33.38	20220919	435	117.47	20230313	0.40	N	031860	500	561 억	1352280	N	N	N	N
105	20230911	090319	57	100.00	KOSDAQ	유통	N	N	N	N	N	930	-3	5	-0.32	14591827	15588	0.73	950	950	929	1212	654	933	936.30	1.20	-10598	1035	983	954	902	873	969	888	562	279	500	630	1	1	112359603	1045	-5.47	1.35	12	0.01	-170.00	688.00	1420	20220919	-34.51	435	20230313	113.79	1310	-29.01	20230420	435	113.79	20230313	1420	-34.51	20220919	435	113.79	20230313	0.40	N	031860	500	561 억	1352280	N	N	N	N
106	20230908	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	933	-33	5	-3.42	1883598709	1992974	65.33	977	1006	925	1255	677	966	945.11	1.57	-407791	1083	1024	991	932	899	1008	916	562	289	500	650	1	1	112329603	1048	-5.49	1.36	12	1.77	-170.00	688.00	1420	20220919	-34.30	435	20230313	114.48	1310	-28.78	20230420	435	114.48	20230313	1420	-34.30	20220919	435	114.48	20230313	0.40	N	031860	500	561 억	1760071	N	N	N	N
107	20230908	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	934	-32	5	-3.31	1846584890	1953381	64.03	977	1006	925	1255	677	966	945.32	1.57	-391740	1083	1024	991	932	899	1008	916	562	289	500	650	1	1	112329603	1049	-5.49	1.36	12	1.74	-170.00	688.00	1420	20220919	-34.23	435	20230313	114.71	1310	-28.70	20230420	435	114.71	20230313	1420	-34.23	20220919	435	114.71	20230313	0.40	N	031860	500	561 억	1760071	N	N	N	N
108	20230908	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	931	-35	5	-3.62	1589601170	1678244	55.02	977	1006	925	1255	677	966	947.17	1.57	-373800	1083	1024	991	932	899	1008	916	562	289	500	650	1	1	112329603	1046	-5.48	1.35	12	1.49	-170.00	688.00	1420	20220919	-34.44	435	20230313	114.02	1310	-28.93	20230420	435	114.02	20230313	1420	-34.44	20220919	435	114.02	20230313	0.40	N	031860	500	561 억	1760071	N	N	N	N
109	20230908	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	941	-25	5	-2.59	1414254017	1491901	48.91	977	1006	925	1255	677	966	947.94	1.57	-367829	1083	1024	991	932	899	1008	916	562	289	500	650	1	1	112329603	1057	-5.54	1.37	12	1.33	-170.00	688.00	1420	20220919	-33.73	435	20230313	116.32	1310	-28.17	20230420	435	116.32	20230313	1420	-33.73	20220919	435	116.32	20230313	0.40	N	031860	500	561 억	1760071	N	N	N	N
110	20230908	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	944	-22	5	-2.28	1241453586	1311166	42.98	977	1006	925	1255	677	966	946.82	1.57	-338607	1083	1024	991	932	899	1008	916	562	289	500	650	1	1	112329603	1060	-5.55	1.37	12	1.17	-170.00	688.00	1420	20220919	-33.52	435	20230313	117.01	1310	-27.94	20230420	435	117.01	20230313	1420	-33.52	20220919	435	117.01	20230313	0.40	N	031860	500	561 억	1760071	N	N	N	N
111	20230908	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	926	-40	5	-4.14	1076642867	1135441	37.22	977	1006	925	1255	677	966	948.20	1.57	-299828	1083	1024	991	932	899	1008	916	562	289	500	650	1	1	112329603	1040	-5.45	1.35	12	1.01	-170.00	688.00	1420	20220919	-34.79	435	20230313	112.87	1310	-29.31	20230420	435	112.87	20230313	1420	-34.79	20220919	435	112.87	20230313	0.40	N	031860	500	561 억	1760071	N	N	N	N
112	20230908	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	945	-21	5	-2.17	688519757	719840	23.60	977	1006	929	1255	677	966	956.48	1.57	-247146	1083	1024	991	932	899	1008	916	562	289	500	650	1	1	112329603	1062	-5.56	1.37	12	0.64	-170.00	688.00	1420	20220919	-33.45	435	20230313	117.24	1310	-27.86	20230420	435	117.24	20230313	1420	-33.45	20220919	435	117.24	20230313	0.40	N	031860	500	561 억	1760071	N	N	N	N
113	20230908	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	974	8	2	0.83	213624632	217248	7.12	977	1006	968	1255	677	966	983.40	1.57	-170131	1083	1024	991	932	899	1008	916	562	289	500	650	1	1	112329603	1094	-5.73	1.42	12	0.19	-170.00	688.00	1420	20220919	-31.41	435	20230313	123.91	1310	-25.65	20230420	435	123.91	20230313	1420	-31.41	20220919	435	123.91	20230313	0.40	N	031860	500	561 억	1760071	N	N	N	N
114	20230907	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	966	-60	5	-5.85	3031810495	3031035	153.76	1027	1050	958	1333	719	1026	1000.29	2.03	-507803	1068	1046	1013	991	958	1058	1003	562	307	500	690	1	1	112329603	1085	-5.68	1.40	12	2.70	-170.00	688.00	1420	20220919	-31.97	435	20230313	122.07	1310	-26.26	20230420	435	122.07	20230313	1420	-31.97	20220919	435	122.07	20230313	0.40	N	031860	500	561 억	2283128	N	N	N	N
115	20230907	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	972	-54	5	-5.26	2911045714	2905520	147.40	1027	1050	960	1333	719	1026	1001.90	2.03	-476133	1068	1046	1013	991	958	1058	1003	562	307	500	690	1	1	112329603	1092	-5.72	1.41	12	2.59	-170.00	688.00	1420	20220919	-31.55	435	20230313	123.45	1310	-25.80	20230420	435	123.45	20230313	1420	-31.55	20220919	435	123.45	20230313	0.40	N	031860	500	561 억	2283128	N	N	N	N
116	20230907	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	-47	5	-4.58	2510620501	2492105	126.42	1027	1050	970	1333	719	1026	1007.43	2.03	-361515	1068	1046	1013	991	958	1058	1003	562	307	500	690	1	1	112329603	1100	-5.76	1.42	12	2.22	-170.00	688.00	1420	20220919	-31.06	435	20230313	125.06	1310	-25.27	20230420	435	125.06	20230313	1420	-31.06	20220919	435	125.06	20230313	0.40	N	031860	500	561 억	2283128	N	N	N	N
117	20230907	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	-40	5	-3.90	2225626592	2201087	111.66	1027	1050	970	1333	719	1026	1011.15	2.03	-296503	1068	1046	1013	991	958	1058	1003	562	307	500	690	1	1	112329603	1108	-5.80	1.43	12	1.96	-170.00	688.00	1420	20220919	-30.56	435	20230313	126.67	1310	-24.73	20230420	435	126.67	20230313	1420	-30.56	20220919	435	126.67	20230313	0.40	N	031860	500	561 억	2283128	N	N	N	N
118	20230907	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	989	-37	5	-3.61	2103887020	2077866	105.41	1027	1050	970	1333	719	1026	1012.52	2.03	-258253	1068	1046	1013	991	958	1058	1003	562	307	500	690	1	1	112329603	1111	-5.82	1.44	12	1.85	-170.00	688.00	1420	20220919	-30.35	435	20230313	127.36	1310	-24.50	20230420	435	127.36	20230313	1420	-30.35	20220919	435	127.36	20230313	0.40	N	031860	500	561 억	2283128	N	N	N	N
119	20230907	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1024	-2	5	-0.19	1604815728	1578277	80.07	1027	1050	970	1333	719	1026	1016.82	2.03	-179705	1068	1046	1013	991	958	1058	1003	562	307	500	690	1	1	112329603	1150	-6.02	1.49	12	1.41	-170.00	688.00	1420	20220919	-27.89	435	20230313	135.40	1310	-21.83	20230420	435	135.40	20230313	1420	-27.89	20220919	435	135.40	20230313	0.40	N	031860	500	561 억	2283128	N	N	N	N
120	20230907	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1027	1	2	0.10	592912638	576904	29.27	1027	1050	1014	1333	719	1026	1027.75	2.03	-119190	1068	1046	1013	991	958	1058	1003	562	307	500	690	1	1	112329603	1154	-6.04	1.49	12	0.51	-170.00	688.00	1420	20220919	-27.68	435	20230313	136.09	1310	-21.60	20230420	435	136.09	20230313	1420	-27.68	20220919	435	136.09	20230313	0.40	N	031860	500	561 억	2283128	N	N	N	N
121	20230907	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1050	24	2	2.34	119651100	116172	5.89	1027	1050	1018	1333	719	1026	1029.95	2.03	-8946	1068	1046	1013	991	958	1058	1003	562	307	500	690	1	1	112329603	1179	-6.18	1.53	12	0.10	-170.00	688.00	1420	20220919	-26.06	435	20230313	141.38	1310	-19.85	20230420	435	141.38	20230313	1420	-26.06	20220919	435	141.38	20230313	0.40	N	031860	500	561 억	2283128	N	N	N	N
122	20230906	160322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1026	41	2	4.16	1763532798	1746531	88.01	996	1035	980	1280	690	985	1008.03	1.85	220172	1037	1010	988	961	939	1024	975	562	295	500	660	1	1	112329603	1153	-6.04	1.49	12	1.55	-170.00	688.00	1420	20220919	-27.75	435	20230313	135.86	1310	-21.68	20230420	435	135.86	20230313	1420	-27.75	20220919	435	135.86	20230313	0.41	N	031860	500	561 억	2074194	N	N	N	N
123	20230906	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	28	2	2.84	1466934695	1456320	73.39	996	1035	980	1280	690	985	1007.29	1.85	184475	1037	1010	988	961	939	1024	975	562	295	500	660	1	1	112329603	1138	-5.96	1.47	12	1.30	-170.00	688.00	1420	20220919	-28.66	435	20230313	132.87	1310	-22.67	20230420	435	132.87	20230313	1420	-28.66	20220919	435	132.87	20230313	0.41	N	031860	500	561 억	2074194	N	N	N	N
124	20230906	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	33	2	3.35	1364318398	1355413	68.30	996	1035	980	1280	690	985	1006.57	1.85	228865	1037	1010	988	961	939	1024	975	562	295	500	660	1	1	112329603	1144	-5.99	1.48	12	1.21	-170.00	688.00	1420	20220919	-28.31	435	20230313	134.02	1310	-22.29	20230420	435	134.02	20230313	1420	-28.31	20220919	435	134.02	20230313	0.41	N	031860	500	561 억	2074194	N	N	N	N
125	20230906	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1019	34	2	3.45	1280218383	1272447	64.12	996	1035	980	1280	690	985	1006.11	1.85	253903	1037	1010	988	961	939	1024	975	562	295	500	660	1	1	112329603	1145	-5.99	1.48	12	1.13	-170.00	688.00	1420	20220919	-28.24	435	20230313	134.25	1310	-22.21	20230420	435	134.25	20230313	1420	-28.24	20220919	435	134.25	20230313	0.41	N	031860	500	561 억	2074194	N	N	N	N
126	20230906	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	15	2	1.52	810019445	811199	40.88	996	1011	980	1280	690	985	998.55	1.85	-21492	1037	1010	988	961	939	1024	975	562	295	500	660	1	1	112329603	1123	-5.88	1.45	12	0.72	-170.00	688.00	1420	20220919	-29.58	435	20230313	129.89	1310	-23.66	20230420	435	129.89	20230313	1420	-29.58	20220919	435	129.89	20230313	0.41	N	031860	500	561 억	2074194	N	N	N	N
127	20230906	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1003	18	2	1.83	653993742	655406	33.03	996	1011	980	1280	690	985	997.85	1.85	-20910	1037	1010	988	961	939	1024	975	562	295	500	660	1	1	112329603	1127	-5.90	1.46	12	0.58	-170.00	688.00	1420	20220919	-29.37	435	20230313	130.57	1310	-23.44	20230420	435	130.57	20230313	1420	-29.37	20220919	435	130.57	20230313	0.41	N	031860	500	561 억	2074194	N	N	N	N
128	20230906	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	19	2	1.93	397743522	400131	20.16	996	1009	980	1280	690	985	994.03	1.85	-65650	1037	1010	988	961	939	1024	975	562	295	500	660	1	1	112329603	1128	-5.91	1.46	12	0.36	-170.00	688.00	1420	20220919	-29.30	435	20230313	130.80	1310	-23.36	20230420	435	130.80	20230313	1420	-29.30	20220919	435	130.80	20230313	0.41	N	031860	500	561 억	2074194	N	N	N	N
129	20230906	090318	57	100.00	KOSDAQ	유통	N	N	N	N	N	998	13	2	1.32	60693158	60503	3.05	996	1009	996	1280	690	985	1003.14	1.85	-1025	1037	1010	988	961	939	1024	975	562	295	500	660	1	1	112329603	1121	-5.87	1.45	12	0.05	-170.00	688.00	1420	20220919	-29.72	435	20230313	129.43	1310	-23.82	20230420	435	129.43	20230313	1420	-29.72	20220919	435	129.43	20230313	0.41	N	031860	500	561 억	2074194	N	N	N	N
130	20230905	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	985	7	2	0.72	1776959944	1796952	146.86	978	1015	966	1271	685	978	988.99	1.83	26330	1045	1011	986	952	927	1028	969	562	293	500	660	1	1	112329603	1106	-5.79	1.43	12	1.60	-170.00	688.00	1420	20220919	-30.63	435	20230313	126.44	1310	-24.81	20230420	435	126.44	20230313	1420	-30.63	20220919	435	126.44	20230313	0.39	N	031860	500	561 억	2050857	N	N	N	N
131	20230905	150328	57	100.00	KOSDAQ	유통	N	N	N	N	N	981	3	2	0.31	1675295046	1693816	138.43	978	1015	966	1271	685	978	989.07	1.83	24576	1045	1011	986	952	927	1028	969	562	293	500	660	1	1	112329603	1102	-5.77	1.43	12	1.51	-170.00	688.00	1420	20220919	-30.92	435	20230313	125.52	1310	-25.11	20230420	435	125.52	20230313	1420	-30.92	20220919	435	125.52	20230313	0.39	N	031860	500	561 억	2050857	N	N	N	N
132	20230905	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	8	2	0.82	1433060545	1447346	118.28	978	1015	966	1271	685	978	990.13	1.83	55854	1045	1011	986	952	927	1028	969	562	293	500	660	1	1	112329603	1108	-5.80	1.43	12	1.29	-170.00	688.00	1420	20220919	-30.56	435	20230313	126.67	1310	-24.73	20230420	435	126.67	20230313	1420	-30.56	20220919	435	126.67	20230313	0.39	N	031860	500	561 억	2050857	N	N	N	N
133	20230905	130312	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	12	2	1.23	1190202840	1202173	98.25	978	1015	966	1271	685	978	990.04	1.83	83686	1045	1011	986	952	927	1028	969	562	293	500	660	1	1	112329603	1112	-5.82	1.44	12	1.07	-170.00	688.00	1420	20220919	-30.28	435	20230313	127.59	1310	-24.43	20230420	435	127.59	20230313	1420	-30.28	20220919	435	127.59	20230313	0.39	N	031860	500	561 억	2050857	N	N	N	N
134	20230905	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	22	2	2.25	852267747	860437	70.32	978	1015	966	1271	685	978	990.51	1.83	53431	1045	1011	986	952	927	1028	969	562	293	500	660	1	1	112329603	1123	-5.88	1.45	12	0.77	-170.00	688.00	1420	20220919	-29.58	435	20230313	129.89	1310	-23.66	20230420	435	129.89	20230313	1420	-29.58	20220919	435	129.89	20230313	0.39	N	031860	500	561 억	2050857	N	N	N	N
135	20230905	110319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	28	2	2.86	741949649	749823	61.28	978	1015	966	1271	685	978	989.50	1.83	102881	1045	1011	986	952	927	1028	969	562	293	500	660	1	1	112329603	1130	-5.92	1.46	12	0.67	-170.00	688.00	1420	20220919	-29.15	435	20230313	131.26	1310	-23.21	20230420	435	131.26	20230313	1420	-29.15	20220919	435	131.26	20230313	0.39	N	031860	500	561 억	2050857	N	N	N	N
136	20230905	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	26	2	2.66	553659616	562955	46.01	978	1004	966	1271	685	978	983.49	1.83	36340	1045	1011	986	952	927	1028	969	562	293	500	660	1	1	112329603	1128	-5.91	1.46	12	0.50	-170.00	688.00	1420	20220919	-29.30	435	20230313	130.80	1310	-23.36	20230420	435	130.80	20230313	1420	-29.30	20220919	435	130.80	20230313	0.39	N	031860	500	561 억	2050857	N	N	N	N
137	20230905	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	984	6	2	0.61	21989736	22223	1.82	978	996	978	1271	685	978	989.50	1.83	-10121	1045	1011	986	952	927	1028	969	562	293	500	660	1	1	112329603	1105	-5.79	1.43	12	0.02	-170.00	688.00	1420	20220919	-30.70	435	20230313	126.21	1310	-24.89	20230420	435	126.21	20230313	1420	-30.70	20220919	435	126.21	20230313	0.39	N	031860	500	561 억	2050857	N	N	N	N
138	20230904	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	978	19	2	1.98	1213563494	1223431	108.10	968	1020	961	1246	672	959	992.00	1.67	178310	1028	993	976	941	924	985	933	562	287	500	650	1	1	112329603	1099	-5.75	1.42	12	1.09	-170.00	688.00	1420	20220919	-31.13	435	20230313	124.83	1310	-25.34	20230420	435	124.83	20230313	1420	-31.13	20220919	435	124.83	20230313	0.40	N	031860	500	561 억	1872739	N	N	N	N
139	20230904	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	27	2	2.82	1129964609	1138127	100.56	968	1020	961	1246	672	959	992.83	1.67	176411	1028	993	976	941	924	985	933	562	287	500	650	1	1	112329603	1108	-5.80	1.43	12	1.01	-170.00	688.00	1420	20220919	-30.56	435	20230313	126.67	1310	-24.73	20230420	435	126.67	20230313	1420	-30.56	20220919	435	126.67	20230313	0.40	N	031860	500	561 억	1872739	N	N	N	N
140	20230904	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	31	2	3.23	1103615313	1111459	98.21	968	1020	961	1246	672	959	992.94	1.67	182445	1028	993	976	941	924	985	933	562	287	500	650	1	1	112329603	1112	-5.82	1.44	12	0.99	-170.00	688.00	1420	20220919	-30.28	435	20230313	127.59	1310	-24.43	20230420	435	127.59	20230313	1420	-30.28	20220919	435	127.59	20230313	0.40	N	031860	500	561 억	1872739	N	N	N	N
141	20230904	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	980	21	2	2.19	1028598496	1035696	91.51	968	1020	961	1246	672	959	993.15	1.67	217887	1028	993	976	941	924	985	933	562	287	500	650	1	1	112329603	1101	-5.76	1.42	12	0.92	-170.00	688.00	1420	20220919	-30.99	435	20230313	125.29	1310	-25.19	20230420	435	125.29	20230313	1420	-30.99	20220919	435	125.29	20230313	0.40	N	031860	500	561 억	1872739	N	N	N	N
142	20230904	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	24	2	2.50	921703190	926299	81.85	968	1020	961	1246	672	959	995.04	1.67	247586	1028	993	976	941	924	985	933	562	287	500	650	1	1	112329603	1104	-5.78	1.43	12	0.82	-170.00	688.00	1420	20220919	-30.77	435	20230313	125.98	1310	-24.96	20230420	435	125.98	20230313	1420	-30.77	20220919	435	125.98	20230313	0.40	N	031860	500	561 억	1872739	N	N	N	N
143	20230904	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	51	2	5.32	809463702	813708	71.90	968	1020	961	1246	672	959	994.78	1.67	250148	1028	993	976	941	924	985	933	562	287	500	650	1	1	112329603	1135	-5.94	1.47	12	0.72	-170.00	688.00	1420	20220919	-28.87	435	20230313	132.18	1310	-22.90	20230420	435	132.18	20230313	1420	-28.87	20220919	435	132.18	20230313	0.40	N	031860	500	561 억	1872739	N	N	N	N
144	20230904	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	41	2	4.28	516128561	519723	45.92	968	1020	961	1246	672	959	993.08	1.67	135662	1028	993	976	941	924	985	933	562	287	500	650	1	1	112329603	1123	-5.88	1.45	12	0.46	-170.00	688.00	1420	20220919	-29.58	435	20230313	129.89	1310	-23.66	20230420	435	129.89	20230313	1420	-29.58	20220919	435	129.89	20230313	0.40	N	031860	500	561 억	1872739	N	N	N	N
145	20230904	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	965	6	2	0.63	30501508	31249	2.76	968	991	961	1246	672	959	976.08	1.67	-15876	1028	993	976	941	924	985	933	562	287	500	650	1	1	112329603	1084	-5.68	1.40	12	0.03	-170.00	688.00	1420	20220919	-32.04	435	20230313	121.84	1310	-26.34	20230420	435	121.84	20230313	1420	-32.04	20220919	435	121.84	20230313	0.40	N	031860	500	561 억	1872739	N	N	N	N
146	20230901	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	959	-25	5	-2.54	1107471788	1130472	49.58	1002	1011	959	1279	689	984	979.65	1.70	-30657	1088	1035	987	934	886	1012	911	562	295	500	660	1	1	112329603	1077	-5.64	1.39	12	1.01	-170.00	688.00	1420	20220919	-32.46	435	20230313	120.46	1310	-26.79	20230420	435	120.46	20230313	1420	-32.46	20220919	435	120.46	20230313	0.43	N	031860	500	561 억	1905861	N	N	N	N
147	20230901	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	976	-8	5	-0.81	995339565	1014225	44.48	1002	1011	960	1279	689	984	981.38	1.70	-7166	1088	1035	987	934	886	1012	911	562	295	500	660	1	1	112329603	1096	-5.74	1.42	12	0.90	-170.00	688.00	1420	20220919	-31.27	435	20230313	124.37	1310	-25.50	20230420	435	124.37	20230313	1420	-31.27	20220919	435	124.37	20230313	0.43	N	031860	500	561 억	1905861	N	N	N	N
148	20230901	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	6	2	0.61	605217536	611638	26.83	1002	1011	962	1279	689	984	989.50	1.70	-56505	1088	1035	987	934	886	1012	911	562	295	500	660	1	1	112329603	1112	-5.82	1.44	12	0.54	-170.00	688.00	1420	20220919	-30.28	435	20230313	127.59	1310	-24.43	20230420	435	127.59	20230313	1420	-30.28	20220919	435	127.59	20230313	0.43	N	031860	500	561 억	1905861	N	N	N	N
149	20230901	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	988	4	2	0.41	491339529	496879	21.79	1002	1011	962	1279	689	984	988.85	1.70	2022	1088	1035	987	934	886	1012	911	562	295	500	660	1	1	112329603	1110	-5.81	1.44	12	0.44	-170.00	688.00	1420	20220919	-30.42	435	20230313	127.13	1310	-24.58	20230420	435	127.13	20230313	1420	-30.42	20220919	435	127.13	20230313	0.43	N	031860	500	561 억	1905861	N	N	N	N
150	20230901	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	2	2	0.20	443578417	448473	19.67	1002	1011	962	1279	689	984	989.09	1.70	18228	1088	1035	987	934	886	1012	911	562	295	500	660	1	1	112329603	1108	-5.80	1.43	12	0.40	-170.00	688.00	1420	20220919	-30.56	435	20230313	126.67	1310	-24.73	20230420	435	126.67	20230313	1420	-30.56	20220919	435	126.67	20230313	0.43	N	031860	500	561 억	1905861	N	N	N	N
151	20230901	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1005	21	2	2.13	310613290	314678	13.80	1002	1011	962	1279	689	984	987.08	1.70	12102	1088	1035	987	934	886	1012	911	562	295	500	660	1	1	112329603	1129	-5.91	1.46	12	0.28	-170.00	688.00	1420	20220919	-29.23	435	20230313	131.03	1310	-23.28	20230420	435	131.03	20230313	1420	-29.23	20220919	435	131.03	20230313	0.43	N	031860	500	561 억	1905861	N	N	N	N
152	20230901	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	990	6	2	0.61	185468077	189348	8.30	1002	1002	962	1279	689	984	979.51	1.70	-37956	1088	1035	987	934	886	1012	911	562	295	500	660	1	1	112329603	1112	-5.82	1.44	12	0.17	-170.00	688.00	1420	20220919	-30.28	435	20230313	127.59	1310	-24.43	20230420	435	127.59	20230313	1420	-30.28	20220919	435	127.59	20230313	0.43	N	031860	500	561 억	1905861	N	N	N	N
153	20230901	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	979	-5	5	-0.51	29286259	29595	1.30	1002	1002	975	1279	689	984	989.57	1.70	-16366	1088	1035	987	934	886	1012	911	562	295	500	660	1	1	112329603	1100	-5.76	1.42	12	0.03	-170.00	688.00	1420	20220919	-31.06	435	20230313	125.06	1310	-25.27	20230420	435	125.06	20230313	1420	-31.06	20220919	435	125.06	20230313	0.43	N	031860	500	561 억	1905861	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History