KissMeData/217620/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160938	57	100.00	KOSDAQ	N	N	N	N	N	900	-1	5	-0.11	459030884	510758	94.35	900	914	884	1171	631	901	898.72	1.77	32018	932	916	898	882	864	907	873	58	270	100	540	1	1	57747210	520	-4.69	3.67	12	0.88	-192.00	245.00	1679	20230704	-46.40	487	20230316	84.80	1679	-46.40	20230704	487	84.80	20230316	1679	-46.40	20230704	487	84.80	20230316	2.74	N	217620	100	57 억	1022741	N	N	N	N
3	20230927	150948	57	100.00	KOSDAQ	N	N	N	N	N	901	0	3	0.00	435740077	484932	89.58	900	914	884	1171	631	901	898.56	1.77	31740	932	916	898	882	864	907	873	58	270	100	540	1	1	57747210	520	-4.69	3.68	12	0.84	-192.00	245.00	1679	20230704	-46.34	487	20230316	85.01	1679	-46.34	20230704	487	85.01	20230316	1679	-46.34	20230704	487	85.01	20230316	2.74	N	217620	100	57 억	1022741	N	N	N	N
4	20230927	140949	57	100.00	KOSDAQ	N	N	N	N	N	901	0	3	0.00	369691281	411659	76.04	900	914	884	1171	631	901	898.05	1.77	28892	932	916	898	882	864	907	873	58	270	100	540	1	1	57747210	520	-4.69	3.68	12	0.71	-192.00	245.00	1679	20230704	-46.34	487	20230316	85.01	1679	-46.34	20230704	487	85.01	20230316	1679	-46.34	20230704	487	85.01	20230316	2.74	N	217620	100	57 억	1022741	N	N	N	N
5	20230927	130934	57	100.00	KOSDAQ	N	N	N	N	N	900	-1	5	-0.11	339727058	378479	69.91	900	914	884	1171	631	901	897.61	1.77	45963	932	916	898	882	864	907	873	58	270	100	540	1	1	57747210	520	-4.69	3.67	12	0.66	-192.00	245.00	1679	20230704	-46.40	487	20230316	84.80	1679	-46.40	20230704	487	84.80	20230316	1679	-46.40	20230704	487	84.80	20230316	2.74	N	217620	100	57 억	1022741	N	N	N	N
6	20230927	120935	57	100.00	KOSDAQ	N	N	N	N	N	900	-1	5	-0.11	290029256	323182	59.70	900	914	884	1171	631	901	897.42	1.77	45349	932	916	898	882	864	907	873	58	270	100	540	1	1	57747210	520	-4.69	3.67	12	0.56	-192.00	245.00	1679	20230704	-46.40	487	20230316	84.80	1679	-46.40	20230704	487	84.80	20230316	1679	-46.40	20230704	487	84.80	20230316	2.74	N	217620	100	57 억	1022741	N	N	N	N
7	20230927	110944	57	100.00	KOSDAQ	N	N	N	N	N	912	11	2	1.22	193122722	215604	39.83	900	914	884	1171	631	901	895.72	1.77	53144	932	916	898	882	864	907	873	58	270	100	540	1	1	57747210	527	-4.75	3.72	12	0.37	-192.00	245.00	1679	20230704	-45.68	487	20230316	87.27	1679	-45.68	20230704	487	87.27	20230316	1679	-45.68	20230704	487	87.27	20230316	2.74	N	217620	100	57 억	1022741	N	N	N	N
8	20230927	100936	57	100.00	KOSDAQ	N	N	N	N	N	906	5	2	0.55	153389861	171845	31.74	900	912	884	1171	631	901	892.60	1.77	46746	932	916	898	882	864	907	873	58	270	100	540	1	1	57747210	523	-4.72	3.70	12	0.30	-192.00	245.00	1679	20230704	-46.04	487	20230316	86.04	1679	-46.04	20230704	487	86.04	20230316	1679	-46.04	20230704	487	86.04	20230316	2.74	N	217620	100	57 억	1022741	N	N	N	N
9	20230927	090955	57	100.00	KOSDAQ	N	N	N	N	N	902	1	2	0.11	16864938	18857	3.48	900	902	884	1171	631	901	894.30	1.77	15318	932	916	898	882	864	907	873	58	270	100	540	1	1	57747210	521	-4.70	3.68	12	0.03	-192.00	245.00	1679	20230704	-46.28	487	20230316	85.22	1679	-46.28	20230704	487	85.22	20230316	1679	-46.28	20230704	487	85.22	20230316	2.74	N	217620	100	57 억	1022741	N	N	N	N
10	20230926	160936	57	100.00	KOSDAQ	N	N	N	N	N	901	11	2	1.24	480899661	536129	71.31	914	914	880	1157	623	890	896.98	1.79	-8321	947	918	900	871	853	909	862	58	267	100	530	1	1	57747210	520	-4.69	3.68	12	0.93	-192.00	245.00	1679	20230704	-46.34	487	20230316	85.01	1679	-46.34	20230704	487	85.01	20230316	1679	-46.34	20230704	487	85.01	20230316	2.60	N	217620	100	57 억	1032702	N	N	N	N
11	20230926	150934	57	100.00	KOSDAQ	N	N	N	N	N	911	21	2	2.36	467280613	521108	69.31	914	914	880	1157	623	890	896.71	1.79	-9496	947	918	900	871	853	909	862	58	267	100	530	1	1	57747210	526	-4.74	3.72	12	0.90	-192.00	245.00	1679	20230704	-45.74	487	20230316	87.06	1679	-45.74	20230704	487	87.06	20230316	1679	-45.74	20230704	487	87.06	20230316	2.60	N	217620	100	57 억	1032702	N	N	N	N
12	20230926	140930	57	100.00	KOSDAQ	N	N	N	N	N	887	-3	5	-0.34	339676645	378746	50.38	914	914	887	1157	623	890	896.85	1.79	-43709	947	918	900	871	853	909	862	58	267	100	530	1	1	57747210	512	-4.62	3.62	12	0.66	-192.00	245.00	1679	20230704	-47.17	487	20230316	82.14	1679	-47.17	20230704	487	82.14	20230316	1679	-47.17	20230704	487	82.14	20230316	2.60	N	217620	100	57 억	1032702	N	N	N	N
13	20230926	130932	57	100.00	KOSDAQ	N	N	N	N	N	894	4	2	0.45	285780255	318112	42.31	914	914	888	1157	623	890	898.36	1.79	-37667	947	918	900	871	853	909	862	58	267	100	530	1	1	57747210	516	-4.66	3.65	12	0.55	-192.00	245.00	1679	20230704	-46.75	487	20230316	83.57	1679	-46.75	20230704	487	83.57	20230316	1679	-46.75	20230704	487	83.57	20230316	2.60	N	217620	100	57 억	1032702	N	N	N	N
14	20230926	120939	57	100.00	KOSDAQ	N	N	N	N	N	895	5	2	0.56	203072310	225311	29.97	914	914	892	1157	623	890	901.30	1.79	-8373	947	918	900	871	853	909	862	58	267	100	530	1	1	57747210	517	-4.66	3.65	12	0.39	-192.00	245.00	1679	20230704	-46.69	487	20230316	83.78	1679	-46.69	20230704	487	83.78	20230316	1679	-46.69	20230704	487	83.78	20230316	2.60	N	217620	100	57 억	1032702	N	N	N	N
15	20230926	110934	57	100.00	KOSDAQ	N	N	N	N	N	899	9	2	1.01	148632359	164608	21.89	914	914	892	1157	623	890	902.95	1.79	-4609	947	918	900	871	853	909	862	58	267	100	530	1	1	57747210	519	-4.68	3.67	12	0.29	-192.00	245.00	1679	20230704	-46.46	487	20230316	84.60	1679	-46.46	20230704	487	84.60	20230316	1679	-46.46	20230704	487	84.60	20230316	2.60	N	217620	100	57 억	1032702	N	N	N	N
16	20230926	100934	57	100.00	KOSDAQ	N	N	N	N	N	903	13	2	1.46	64510097	71263	9.48	914	914	892	1157	623	890	905.24	1.79	-9186	947	918	900	871	853	909	862	58	267	100	530	1	1	57747210	521	-4.70	3.69	12	0.12	-192.00	245.00	1679	20230704	-46.22	487	20230316	85.42	1679	-46.22	20230704	487	85.42	20230316	1679	-46.22	20230704	487	85.42	20230316	2.60	N	217620	100	57 억	1032702	N	N	N	N
17	20230926	090936	57	100.00	KOSDAQ	N	N	N	N	N	902	12	2	1.35	2847553	3161	0.42	914	914	892	1157	623	890	900.84	1.79	-73	947	918	900	871	853	909	862	58	267	100	530	1	1	57747210	521	-4.70	3.68	12	0.01	-192.00	245.00	1679	20230704	-46.28	487	20230316	85.22	1679	-46.28	20230704	487	85.22	20230316	1679	-46.28	20230704	487	85.22	20230316	2.60	N	217620	100	57 억	1032702	N	N	N	N
18	20230925	160936	57	100.00	KOSDAQ	N	N	N	N	N	890	-28	5	-3.05	678066093	751789	78.83	918	929	882	1193	643	918	901.99	1.87	-55016	954	935	912	893	870	945	903	58	275	100	550	1	1	57747210	514	-4.64	3.63	12	1.30	-192.00	245.00	1679	20230704	-46.99	487	20230316	82.75	1679	-46.99	20230704	487	82.75	20230316	1679	-46.99	20230704	487	82.75	20230316	2.62	N	217620	100	57 억	1079362	N	N	N	N
19	20230925	150938	57	100.00	KOSDAQ	N	N	N	N	N	895	-23	5	-2.51	617284530	683601	71.68	918	929	882	1193	643	918	902.99	1.87	-53226	954	935	912	893	870	945	903	58	275	100	550	1	1	57747210	517	-4.66	3.65	12	1.18	-192.00	245.00	1679	20230704	-46.69	487	20230316	83.78	1679	-46.69	20230704	487	83.78	20230316	1679	-46.69	20230704	487	83.78	20230316	2.62	N	217620	100	57 억	1079362	N	N	N	N
20	20230925	140922	57	100.00	KOSDAQ	N	N	N	N	N	900	-18	5	-1.96	539413889	596703	62.57	918	929	882	1193	643	918	903.99	1.87	-46520	954	935	912	893	870	945	903	58	275	100	550	1	1	57747210	520	-4.69	3.67	12	1.03	-192.00	245.00	1679	20230704	-46.40	487	20230316	84.80	1679	-46.40	20230704	487	84.80	20230316	1679	-46.40	20230704	487	84.80	20230316	2.62	N	217620	100	57 억	1079362	N	N	N	N
21	20230925	130927	57	100.00	KOSDAQ	N	N	N	N	N	896	-22	5	-2.40	507564049	561259	58.85	918	929	882	1193	643	918	904.33	1.87	-46029	954	935	912	893	870	945	903	58	275	100	550	1	1	57747210	517	-4.67	3.66	12	0.97	-192.00	245.00	1679	20230704	-46.63	487	20230316	83.98	1679	-46.63	20230704	487	83.98	20230316	1679	-46.63	20230704	487	83.98	20230316	2.62	N	217620	100	57 억	1079362	N	N	N	N
22	20230925	120932	57	100.00	KOSDAQ	N	N	N	N	N	909	-9	5	-0.98	441420725	487666	51.14	918	929	882	1193	643	918	905.17	1.87	-46158	954	935	912	893	870	945	903	58	275	100	550	1	1	57747210	525	-4.73	3.71	12	0.84	-192.00	245.00	1679	20230704	-45.86	487	20230316	86.65	1679	-45.86	20230704	487	86.65	20230316	1679	-45.86	20230704	487	86.65	20230316	2.62	N	217620	100	57 억	1079362	N	N	N	N
23	20230925	110927	57	100.00	KOSDAQ	N	N	N	N	N	910	-8	5	-0.87	391995480	433219	45.43	918	929	882	1193	643	918	904.84	1.87	-46182	954	935	912	893	870	945	903	58	275	100	550	1	1	57747210	525	-4.74	3.71	12	0.75	-192.00	245.00	1679	20230704	-45.80	487	20230316	86.86	1679	-45.80	20230704	487	86.86	20230316	1679	-45.80	20230704	487	86.86	20230316	2.62	N	217620	100	57 억	1079362	N	N	N	N
24	20230925	100932	57	100.00	KOSDAQ	N	N	N	N	N	912	-6	5	-0.65	288042493	318881	33.44	918	929	882	1193	643	918	903.29	1.87	-27371	954	935	912	893	870	945	903	58	275	100	550	1	1	57747210	527	-4.75	3.72	12	0.55	-192.00	245.00	1679	20230704	-45.68	487	20230316	87.27	1679	-45.68	20230704	487	87.27	20230316	1679	-45.68	20230704	487	87.27	20230316	2.62	N	217620	100	57 억	1079362	N	N	N	N
25	20230925	090927	57	100.00	KOSDAQ	N	N	N	N	N	920	2	2	0.22	49285030	54224	5.69	918	920	902	1193	643	918	908.92	1.87	32539	954	935	912	893	870	945	903	58	275	100	550	1	1	57747210	531	-4.79	3.76	12	0.09	-192.00	245.00	1679	20230704	-45.21	487	20230316	88.91	1679	-45.21	20230704	487	88.91	20230316	1679	-45.21	20230704	487	88.91	20230316	2.62	N	217620	100	57 억	1079362	N	N	N	N
26	20230922	161002	57	100.00	KOSDAQ	N	N	N	N	N	918	12	2	1.32	872121386	951365	50.36	916	931	889	1177	635	906	916.70	2.02	-91645	986	946	902	862	818	966	882	58	271	100	540	1	1	57747210	530	-4.78	3.75	12	1.65	-192.00	245.00	1679	20230704	-45.32	487	20230316	88.50	1679	-45.32	20230704	487	88.50	20230316	1679	-45.32	20230704	487	88.50	20230316	2.79	N	217620	100	57 억	1167009	N	N	N	N
27	20230922	150956	57	100.00	KOSDAQ	N	N	N	N	N	923	17	2	1.88	805484900	878848	46.52	916	931	889	1177	635	906	916.52	2.02	-96874	986	946	902	862	818	966	882	58	271	100	540	1	1	57747210	533	-4.81	3.77	12	1.52	-192.00	245.00	1679	20230704	-45.03	487	20230316	89.53	1679	-45.03	20230704	487	89.53	20230316	1679	-45.03	20230704	487	89.53	20230316	2.79	N	217620	100	57 억	1167009	N	N	N	N
28	20230922	140954	57	100.00	KOSDAQ	N	N	N	N	N	919	13	2	1.43	690636854	754681	39.95	916	930	889	1177	635	906	915.14	2.02	-117598	986	946	902	862	818	966	882	58	271	100	540	1	1	57747210	531	-4.79	3.75	12	1.31	-192.00	245.00	1679	20230704	-45.27	487	20230316	88.71	1679	-45.27	20230704	487	88.71	20230316	1679	-45.27	20230704	487	88.71	20230316	2.79	N	217620	100	57 억	1167009	N	N	N	N
29	20230922	130856	57	100.00	KOSDAQ	N	N	N	N	N	915	9	2	0.99	548771634	600275	31.78	916	930	889	1177	635	906	914.20	2.02	-123012	986	946	902	862	818	966	882	58	271	100	540	1	1	57747210	528	-4.77	3.73	12	1.04	-192.00	245.00	1679	20230704	-45.50	487	20230316	87.89	1679	-45.50	20230704	487	87.89	20230316	1679	-45.50	20230704	487	87.89	20230316	2.79	N	217620	100	57 억	1167009	N	N	N	N
30	20230922	120854	57	100.00	KOSDAQ	N	N	N	N	N	915	9	2	0.99	484270682	529647	28.04	916	930	889	1177	635	906	914.33	2.02	-112962	986	946	902	862	818	966	882	58	271	100	540	1	1	57747210	528	-4.77	3.73	12	0.92	-192.00	245.00	1679	20230704	-45.50	487	20230316	87.89	1679	-45.50	20230704	487	87.89	20230316	1679	-45.50	20230704	487	87.89	20230316	2.79	N	217620	100	57 억	1167009	N	N	N	N
31	20230922	110849	57	100.00	KOSDAQ	N	N	N	N	N	918	12	2	1.32	457427132	500367	26.49	916	930	889	1177	635	906	914.18	2.02	-96304	986	946	902	862	818	966	882	58	271	100	540	1	1	57747210	530	-4.78	3.75	12	0.87	-192.00	245.00	1679	20230704	-45.32	487	20230316	88.50	1679	-45.32	20230704	487	88.50	20230316	1679	-45.32	20230704	487	88.50	20230316	2.79	N	217620	100	57 억	1167009	N	N	N	N
32	20230922	100850	57	100.00	KOSDAQ	N	N	N	N	N	910	4	2	0.44	279630949	306678	16.23	916	930	889	1177	635	906	911.81	2.02	-85386	986	946	902	862	818	966	882	58	271	100	540	1	1	57747210	525	-4.74	3.71	12	0.53	-192.00	245.00	1679	20230704	-45.80	487	20230316	86.86	1679	-45.80	20230704	487	86.86	20230316	1679	-45.80	20230704	487	86.86	20230316	2.79	N	217620	100	57 억	1167009	N	N	N	N
33	20230922	090846	57	100.00	KOSDAQ	N	N	N	N	N	911	5	2	0.55	93484376	103539	5.48	916	916	889	1177	635	906	902.89	2.02	-34181	986	946	902	862	818	966	882	58	271	100	540	1	1	57747210	526	-4.74	3.72	12	0.18	-192.00	245.00	1679	20230704	-45.74	487	20230316	87.06	1679	-45.74	20230704	487	87.06	20230316	1679	-45.74	20230704	487	87.06	20230316	2.79	N	217620	100	57 억	1167009	N	N	N	N
34	20230921	160851	57	100.00	KOSDAQ	N	N	N	N	N	906	49	2	5.72	1703930224	1876332	203.42	868	942	858	1114	600	857	908.12	1.80	136728	921	888	869	836	817	879	827	58	257	100	510	1	1	57747210	523	-4.72	3.70	12	3.25	-192.00	245.00	1679	20230704	-46.04	487	20230316	86.04	1679	-46.04	20230704	487	86.04	20230316	1679	-46.04	20230704	487	86.04	20230316	3.11	N	217620	100	57 억	1038504	N	N	N	N
35	20230921	150839	57	100.00	KOSDAQ	N	N	N	N	N	915	58	2	6.77	1598237021	1760208	190.83	868	942	858	1114	600	857	907.98	1.80	103503	921	888	869	836	817	879	827	58	257	100	510	1	1	57747210	528	-4.77	3.73	12	3.05	-192.00	245.00	1679	20230704	-45.50	487	20230316	87.89	1679	-45.50	20230704	487	87.89	20230316	1679	-45.50	20230704	487	87.89	20230316	3.11	N	217620	100	57 억	1038504	N	N	N	N
36	20230921	140846	57	100.00	KOSDAQ	N	N	N	N	N	912	55	2	6.42	1183890244	1312396	142.28	868	930	858	1114	600	857	902.08	1.80	70834	921	888	869	836	817	879	827	58	257	100	510	1	1	57747210	527	-4.75	3.72	12	2.27	-192.00	245.00	1679	20230704	-45.68	487	20230316	87.27	1679	-45.68	20230704	487	87.27	20230316	1679	-45.68	20230704	487	87.27	20230316	3.11	N	217620	100	57 억	1038504	N	N	N	N
37	20230921	130841	57	100.00	KOSDAQ	N	N	N	N	N	911	54	2	6.30	828309303	925619	100.35	868	917	858	1114	600	857	894.87	1.80	57075	921	888	869	836	817	879	827	58	257	100	510	1	1	57747210	526	-4.74	3.72	12	1.60	-192.00	245.00	1679	20230704	-45.74	487	20230316	87.06	1679	-45.74	20230704	487	87.06	20230316	1679	-45.74	20230704	487	87.06	20230316	3.11	N	217620	100	57 억	1038504	N	N	N	N
38	20230921	120833	57	100.00	KOSDAQ	N	N	N	N	N	883	26	2	3.03	581162709	652628	70.75	868	915	858	1114	600	857	890.50	1.80	12387	921	888	869	836	817	879	827	58	257	100	510	1	1	57747210	510	-4.60	3.60	12	1.13	-192.00	245.00	1679	20230704	-47.41	487	20230316	81.31	1679	-47.41	20230704	487	81.31	20230316	1679	-47.41	20230704	487	81.31	20230316	3.11	N	217620	100	57 억	1038504	N	N	N	N
39	20230921	110854	57	100.00	KOSDAQ	N	N	N	N	N	893	36	2	4.20	502680388	563992	61.15	868	915	858	1114	600	857	891.29	1.80	6707	921	888	869	836	817	879	827	58	257	100	510	1	1	57747210	516	-4.65	3.64	12	0.98	-192.00	245.00	1679	20230704	-46.81	487	20230316	83.37	1679	-46.81	20230704	487	83.37	20230316	1679	-46.81	20230704	487	83.37	20230316	3.11	N	217620	100	57 억	1038504	N	N	N	N
40	20230921	100836	57	100.00	KOSDAQ	N	N	N	N	N	895	38	2	4.43	381020743	427077	46.30	868	915	858	1114	600	857	892.16	1.80	9867	921	888	869	836	817	879	827	58	257	100	510	1	1	57747210	517	-4.66	3.65	12	0.74	-192.00	245.00	1679	20230704	-46.69	487	20230316	83.78	1679	-46.69	20230704	487	83.78	20230316	1679	-46.69	20230704	487	83.78	20230316	3.11	N	217620	100	57 억	1038504	N	N	N	N
41	20230921	090841	57	100.00	KOSDAQ	N	N	N	N	N	866	9	2	1.05	21423936	24878	2.70	868	871	858	1114	600	857	861.16	1.80	-3697	921	888	869	836	817	879	827	58	257	100	510	1	1	57747210	500	-4.51	3.53	12	0.04	-192.00	245.00	1679	20230704	-48.42	487	20230316	77.82	1679	-48.42	20230704	487	77.82	20230316	1679	-48.42	20230704	487	77.82	20230316	3.11	N	217620	100	57 억	1038504	N	N	N	N
42	20230920	160846	57	100.00	KOSDAQ	N	N	N	N	N	857	-3	5	-0.35	792068564	919859	45.98	880	902	850	1118	602	860	861.08	1.81	3707	972	915	883	826	794	900	811	58	258	100	510	1	1	57747210	495	-4.46	3.50	12	1.59	-192.00	245.00	1679	20230704	-48.96	487	20230316	75.98	1679	-48.96	20230704	487	75.98	20230316	1679	-48.96	20230704	487	75.98	20230316	3.08	N	217620	100	57 억	1044761	N	N	N	N
43	20230920	150824	57	100.00	KOSDAQ	N	N	N	N	N	855	-5	5	-0.58	763112319	886020	44.29	880	902	850	1118	602	860	861.28	1.81	5398	972	915	883	826	794	900	811	58	258	100	510	1	1	57747210	494	-4.45	3.49	12	1.53	-192.00	245.00	1679	20230704	-49.08	487	20230316	75.56	1679	-49.08	20230704	487	75.56	20230316	1679	-49.08	20230704	487	75.56	20230316	3.08	N	217620	100	57 억	1044761	N	N	N	N
44	20230920	140835	57	100.00	KOSDAQ	N	N	N	N	N	855	-5	5	-0.58	648795371	751901	37.58	880	902	851	1118	602	860	862.87	1.81	-4344	972	915	883	826	794	900	811	58	258	100	510	1	1	57747210	494	-4.45	3.49	12	1.30	-192.00	245.00	1679	20230704	-49.08	487	20230316	75.56	1679	-49.08	20230704	487	75.56	20230316	1679	-49.08	20230704	487	75.56	20230316	3.08	N	217620	100	57 억	1044761	N	N	N	N
45	20230920	130830	57	100.00	KOSDAQ	N	N	N	N	N	858	-2	5	-0.23	540390074	624884	31.24	880	902	852	1118	602	860	864.78	1.81	-18120	972	915	883	826	794	900	811	58	258	100	510	1	1	57747210	495	-4.47	3.50	12	1.08	-192.00	245.00	1679	20230704	-48.90	487	20230316	76.18	1679	-48.90	20230704	487	76.18	20230316	1679	-48.90	20230704	487	76.18	20230316	3.08	N	217620	100	57 억	1044761	N	N	N	N
46	20230920	120830	57	100.00	KOSDAQ	N	N	N	N	N	868	8	2	0.93	490390441	566806	28.33	880	902	852	1118	602	860	865.18	1.81	-11279	972	915	883	826	794	900	811	58	258	100	510	1	1	57747210	501	-4.52	3.54	12	0.98	-192.00	245.00	1679	20230704	-48.30	487	20230316	78.23	1679	-48.30	20230704	487	78.23	20230316	1679	-48.30	20230704	487	78.23	20230316	3.08	N	217620	100	57 억	1044761	N	N	N	N
47	20230920	110839	57	100.00	KOSDAQ	N	N	N	N	N	858	-2	5	-0.23	403345950	465364	23.26	880	902	853	1118	602	860	866.73	1.81	8937	972	915	883	826	794	900	811	58	258	100	510	1	1	57747210	495	-4.47	3.50	12	0.81	-192.00	245.00	1679	20230704	-48.90	487	20230316	76.18	1679	-48.90	20230704	487	76.18	20230316	1679	-48.90	20230704	487	76.18	20230316	3.08	N	217620	100	57 억	1044761	N	N	N	N
48	20230920	100819	57	100.00	KOSDAQ	N	N	N	N	N	865	5	2	0.58	311937258	359619	17.98	880	902	853	1118	602	860	867.41	1.81	27483	972	915	883	826	794	900	811	58	258	100	510	1	1	57747210	500	-4.51	3.53	12	0.62	-192.00	245.00	1679	20230704	-48.48	487	20230316	77.62	1679	-48.48	20230704	487	77.62	20230316	1679	-48.48	20230704	487	77.62	20230316	3.08	N	217620	100	57 억	1044761	N	N	N	N
49	20230920	090832	57	100.00	KOSDAQ	N	N	N	N	N	889	29	2	3.37	49254822	55497	2.77	880	902	866	1118	602	860	887.52	1.81	-6383	972	915	883	826	794	900	811	58	258	100	510	1	1	57747210	513	-4.63	3.63	12	0.10	-192.00	245.00	1679	20230704	-47.05	487	20230316	82.55	1679	-47.05	20230704	487	82.55	20230316	1679	-47.05	20230704	487	82.55	20230316	3.08	N	217620	100	57 억	1044761	N	N	N	N
50	20230919	160829	57	100.00	KOSDAQ	N	N	N	N	N	860	-60	5	-6.52	1761607819	1989451	167.58	924	940	851	1196	644	920	885.47	1.98	-108014	993	956	931	894	869	951	889	58	276	100	550	1	1	57747210	497	-4.48	3.51	12	3.45	-192.00	245.00	1679	20230704	-48.78	487	20230316	76.59	1679	-48.78	20230704	487	76.59	20230316	1679	-48.78	20230704	487	76.59	20230316	3.06	N	217620	100	57 억	1141838	N	N	N	N
51	20230919	150828	57	100.00	KOSDAQ	N	N	N	N	N	875	-45	5	-4.89	1630260709	1837242	154.76	924	940	869	1196	644	920	887.34	1.98	-115816	993	956	931	894	869	951	889	58	276	100	550	1	1	57747210	505	-4.56	3.57	12	3.18	-192.00	245.00	1679	20230704	-47.89	487	20230316	79.67	1679	-47.89	20230704	487	79.67	20230316	1679	-47.89	20230704	487	79.67	20230316	3.06	N	217620	100	57 억	1141838	N	N	N	N
52	20230919	140826	57	100.00	KOSDAQ	N	N	N	N	N	883	-37	5	-4.02	1253149437	1405859	118.42	924	940	873	1196	644	920	891.38	1.98	-106146	993	956	931	894	869	951	889	58	276	100	550	1	1	57747210	510	-4.60	3.60	12	2.43	-192.00	245.00	1679	20230704	-47.41	487	20230316	81.31	1679	-47.41	20230704	487	81.31	20230316	1679	-47.41	20230704	487	81.31	20230316	3.06	N	217620	100	57 억	1141838	N	N	N	N
53	20230919	130813	57	100.00	KOSDAQ	N	N	N	N	N	890	-30	5	-3.26	1077451918	1207179	101.69	924	940	873	1196	644	920	892.54	1.98	-67781	993	956	931	894	869	951	889	58	276	100	550	1	1	57747210	514	-4.64	3.63	12	2.09	-192.00	245.00	1679	20230704	-46.99	487	20230316	82.75	1679	-46.99	20230704	487	82.75	20230316	1679	-46.99	20230704	487	82.75	20230316	3.06	N	217620	100	57 억	1141838	N	N	N	N
54	20230919	120830	57	100.00	KOSDAQ	N	N	N	N	N	898	-22	5	-2.39	938452711	1050283	88.47	924	940	873	1196	644	920	893.52	1.98	-67558	993	956	931	894	869	951	889	58	276	100	550	1	1	57747210	519	-4.68	3.67	12	1.82	-192.00	245.00	1679	20230704	-46.52	487	20230316	84.39	1679	-46.52	20230704	487	84.39	20230316	1679	-46.52	20230704	487	84.39	20230316	3.06	N	217620	100	57 억	1141838	N	N	N	N
55	20230919	110834	57	100.00	KOSDAQ	N	N	N	N	N	887	-33	5	-3.59	797038756	891508	75.10	924	940	873	1196	644	920	894.03	1.98	-61642	993	956	931	894	869	951	889	58	276	100	550	1	1	57747210	512	-4.62	3.62	12	1.54	-192.00	245.00	1679	20230704	-47.17	487	20230316	82.14	1679	-47.17	20230704	487	82.14	20230316	1679	-47.17	20230704	487	82.14	20230316	3.06	N	217620	100	57 억	1141838	N	N	N	N
56	20230919	100827	57	100.00	KOSDAQ	N	N	N	N	N	896	-24	5	-2.61	436678823	485262	40.88	924	940	888	1196	644	920	899.88	1.98	-56767	993	956	931	894	869	951	889	58	276	100	550	1	1	57747210	517	-4.67	3.66	12	0.84	-192.00	245.00	1679	20230704	-46.63	487	20230316	83.98	1679	-46.63	20230704	487	83.98	20230316	1679	-46.63	20230704	487	83.98	20230316	3.06	N	217620	100	57 억	1141838	N	N	N	N
57	20230919	090824	57	100.00	KOSDAQ	N	N	N	N	N	915	-5	5	-0.54	39565725	42943	3.62	924	940	914	1196	644	920	921.35	1.98	-18601	993	956	931	894	869	951	889	58	276	100	550	1	1	57747210	528	-4.77	3.73	12	0.07	-192.00	245.00	1679	20230704	-45.50	487	20230316	87.89	1679	-45.50	20230704	487	87.89	20230316	1679	-45.50	20230704	487	87.89	20230316	3.06	N	217620	100	57 억	1141838	N	N	N	N
58	20230918	160828	57	100.00	KOSDAQ	N	N	N	N	N	920	7	2	0.77	1100654783	1181718	120.35	920	968	906	1186	640	913	931.41	1.82	89309	947	929	912	894	877	939	904	58	273	100	540	1	1	57747210	531	-4.79	3.76	12	2.05	-192.00	245.00	1679	20230704	-45.21	487	20230316	88.91	1679	-45.21	20230704	487	88.91	20230316	1679	-45.21	20230704	487	88.91	20230316	2.98	N	217620	100	57 억	1048145	N	N	N	N
59	20230918	150824	57	100.00	KOSDAQ	N	N	N	N	N	923	10	2	1.10	1075764174	1154697	117.59	920	968	906	1186	640	913	931.64	1.82	89377	947	929	912	894	877	939	904	58	273	100	540	1	1	57747210	533	-4.81	3.77	12	2.00	-192.00	245.00	1679	20230704	-45.03	487	20230316	89.53	1679	-45.03	20230704	487	89.53	20230316	1679	-45.03	20230704	487	89.53	20230316	2.98	N	217620	100	57 억	1048145	N	N	N	N
60	20230918	140845	57	100.00	KOSDAQ	N	N	N	N	N	925	12	2	1.31	976083606	1046352	106.56	920	968	906	1186	640	913	932.84	1.82	95328	947	929	912	894	877	939	904	58	273	100	540	1	1	57747210	534	-4.82	3.78	12	1.81	-192.00	245.00	1679	20230704	-44.91	487	20230316	89.94	1679	-44.91	20230704	487	89.94	20230316	1679	-44.91	20230704	487	89.94	20230316	2.98	N	217620	100	57 억	1048145	N	N	N	N
61	20230918	130823	57	100.00	KOSDAQ	N	N	N	N	N	943	30	2	3.29	787223918	842494	85.80	920	968	906	1186	640	913	934.40	1.82	94926	947	929	912	894	877	939	904	58	273	100	540	1	1	57747210	545	-4.91	3.85	12	1.46	-192.00	245.00	1679	20230704	-43.84	487	20230316	93.63	1679	-43.84	20230704	487	93.63	20230316	1679	-43.84	20230704	487	93.63	20230316	2.98	N	217620	100	57 억	1048145	N	N	N	N
62	20230918	120829	57	100.00	KOSDAQ	N	N	N	N	N	946	33	2	3.61	709770987	760752	77.47	920	968	906	1186	640	913	932.99	1.82	115412	947	929	912	894	877	939	904	58	273	100	540	1	1	57747210	546	-4.93	3.86	12	1.32	-192.00	245.00	1679	20230704	-43.66	487	20230316	94.25	1679	-43.66	20230704	487	94.25	20230316	1679	-43.66	20230704	487	94.25	20230316	2.98	N	217620	100	57 억	1048145	N	N	N	N
63	20230918	110816	57	100.00	KOSDAQ	N	N	N	N	N	925	12	2	1.31	299369084	327547	33.36	920	935	906	1186	640	913	913.97	1.82	45365	947	929	912	894	877	939	904	58	273	100	540	1	1	57747210	534	-4.82	3.78	12	0.57	-192.00	245.00	1679	20230704	-44.91	487	20230316	89.94	1679	-44.91	20230704	487	89.94	20230316	1679	-44.91	20230704	487	89.94	20230316	2.98	N	217620	100	57 억	1048145	N	N	N	N
64	20230918	100811	57	100.00	KOSDAQ	N	N	N	N	N	911	-2	5	-0.22	190424300	208956	21.28	920	922	906	1186	640	913	911.31	1.82	15546	947	929	912	894	877	939	904	58	273	100	540	1	1	57747210	526	-4.74	3.72	12	0.36	-192.00	245.00	1679	20230704	-45.74	487	20230316	87.06	1679	-45.74	20230704	487	87.06	20230316	1679	-45.74	20230704	487	87.06	20230316	2.98	N	217620	100	57 억	1048145	N	N	N	N
65	20230918	090814	57	100.00	KOSDAQ	N	N	N	N	N	916	3	2	0.33	63137801	69057	7.03	920	922	907	1186	640	913	914.29	1.82	11449	947	929	912	894	877	939	904	58	273	100	540	1	1	57747210	529	-4.77	3.74	12	0.12	-192.00	245.00	1679	20230704	-45.44	487	20230316	88.09	1679	-45.44	20230704	487	88.09	20230316	1679	-45.44	20230704	487	88.09	20230316	2.98	N	217620	100	57 억	1048145	N	N	N	N
66	20230915	160822	57	100.00	KOSDAQ	N	N	N	N	N	913	8	2	0.88	877645496	966613	44.37	907	930	895	1176	634	905	907.96	2.04	-131132	988	946	918	876	848	932	862	58	271	100	540	1	1	57747210	527	-4.76	3.73	12	1.67	-192.00	245.00	1679	20230704	-45.62	487	20230316	87.47	1679	-45.62	20230704	487	87.47	20230316	1679	-45.62	20230704	487	87.47	20230316	2.99	N	217620	100	57 억	1175275	N	N	N	N
67	20230915	150820	57	100.00	KOSDAQ	N	N	N	N	N	907	2	2	0.22	833003414	917440	42.11	907	930	895	1176	634	905	907.97	2.04	-127608	988	946	918	876	848	932	862	58	271	100	540	1	1	57747210	524	-4.72	3.70	12	1.59	-192.00	245.00	1679	20230704	-45.98	487	20230316	86.24	1679	-45.98	20230704	487	86.24	20230316	1679	-45.98	20230704	487	86.24	20230316	2.99	N	217620	100	57 억	1175275	N	N	N	N
68	20230915	140822	57	100.00	KOSDAQ	N	N	N	N	N	907	2	2	0.22	764443156	842150	38.66	907	930	895	1176	634	905	907.73	2.04	-125528	988	946	918	876	848	932	862	58	271	100	540	1	1	57747210	524	-4.72	3.70	12	1.46	-192.00	245.00	1679	20230704	-45.98	487	20230316	86.24	1679	-45.98	20230704	487	86.24	20230316	1679	-45.98	20230704	487	86.24	20230316	2.99	N	217620	100	57 억	1175275	N	N	N	N
69	20230915	130815	57	100.00	KOSDAQ	N	N	N	N	N	906	1	2	0.11	684848126	754181	34.62	907	930	895	1176	634	905	908.07	2.04	-121152	988	946	918	876	848	932	862	58	271	100	540	1	1	57747210	523	-4.72	3.70	12	1.31	-192.00	245.00	1679	20230704	-46.04	487	20230316	86.04	1679	-46.04	20230704	487	86.04	20230316	1679	-46.04	20230704	487	86.04	20230316	2.99	N	217620	100	57 억	1175275	N	N	N	N
70	20230915	120820	57	100.00	KOSDAQ	N	N	N	N	N	904	-1	5	-0.11	623096757	685855	31.48	907	930	895	1176	634	905	908.50	2.04	-112724	988	946	918	876	848	932	862	58	271	100	540	1	1	57747210	522	-4.71	3.69	12	1.19	-192.00	245.00	1679	20230704	-46.16	487	20230316	85.63	1679	-46.16	20230704	487	85.63	20230316	1679	-46.16	20230704	487	85.63	20230316	2.99	N	217620	100	57 억	1175275	N	N	N	N
71	20230915	110828	57	100.00	KOSDAQ	N	N	N	N	N	907	2	2	0.22	501926970	551321	25.31	907	930	895	1176	634	905	910.41	2.04	-66262	988	946	918	876	848	932	862	58	271	100	540	1	1	57747210	524	-4.72	3.70	12	0.95	-192.00	245.00	1679	20230704	-45.98	487	20230316	86.24	1679	-45.98	20230704	487	86.24	20230316	1679	-45.98	20230704	487	86.24	20230316	2.99	N	217620	100	57 억	1175275	N	N	N	N
72	20230915	100824	57	100.00	KOSDAQ	N	N	N	N	N	913	8	2	0.88	276263590	301349	13.83	907	930	906	1176	634	905	916.76	2.04	-40307	988	946	918	876	848	932	862	58	271	100	540	1	1	57747210	527	-4.76	3.73	12	0.52	-192.00	245.00	1679	20230704	-45.62	487	20230316	87.47	1679	-45.62	20230704	487	87.47	20230316	1679	-45.62	20230704	487	87.47	20230316	2.99	N	217620	100	57 억	1175275	N	N	N	N
73	20230915	090815	57	100.00	KOSDAQ	N	N	N	N	N	925	20	2	2.21	57174034	62411	2.86	907	925	906	1176	634	905	916.09	2.04	14321	988	946	918	876	848	932	862	58	271	100	540	1	1	57747210	534	-4.82	3.78	12	0.11	-192.00	245.00	1679	20230704	-44.91	487	20230316	89.94	1679	-44.91	20230704	487	89.94	20230316	1679	-44.91	20230704	487	89.94	20230316	2.99	N	217620	100	57 억	1175275	N	N	N	N
74	20230914	160823	57	100.00	KOSDAQ	N	N	N	N	N	905	-55	5	-5.73	1973561463	2157972	42.17	960	960	890	1248	672	960	914.54	2.40	-228648	1132	1045	963	876	794	1089	920	58	288	100	570	1	1	57747210	523	-4.71	3.69	12	3.74	-192.00	245.00	1679	20230704	-46.10	487	20230316	85.83	1679	-46.10	20230704	487	85.83	20230316	1679	-46.10	20230704	487	85.83	20230316	3.08	N	217620	100	57 억	1387235	N	N	N	N
75	20230914	150800	57	100.00	KOSDAQ	N	N	N	N	N	915	-45	5	-4.69	1796936587	1963080	38.37	960	960	890	1248	672	960	915.33	2.40	-224607	1132	1045	963	876	794	1089	920	58	288	100	570	1	1	57747210	528	-4.77	3.73	12	3.40	-192.00	245.00	1679	20230704	-45.50	487	20230316	87.89	1679	-45.50	20230704	487	87.89	20230316	1679	-45.50	20230704	487	87.89	20230316	3.08	N	217620	100	57 억	1387235	N	N	N	N
76	20230914	140815	57	100.00	KOSDAQ	N	N	N	N	N	925	-35	5	-3.65	1463802354	1599278	31.26	960	960	890	1248	672	960	915.25	2.40	-177800	1132	1045	963	876	794	1089	920	58	288	100	570	1	1	57747210	534	-4.82	3.78	12	2.77	-192.00	245.00	1679	20230704	-44.91	487	20230316	89.94	1679	-44.91	20230704	487	89.94	20230316	1679	-44.91	20230704	487	89.94	20230316	3.08	N	217620	100	57 억	1387235	N	N	N	N
77	20230914	130800	57	100.00	KOSDAQ	N	N	N	N	N	912	-48	5	-5.00	1307412351	1429599	27.94	960	960	890	1248	672	960	914.48	2.40	-172947	1132	1045	963	876	794	1089	920	58	288	100	570	1	1	57747210	527	-4.75	3.72	12	2.48	-192.00	245.00	1679	20230704	-45.68	487	20230316	87.27	1679	-45.68	20230704	487	87.27	20230316	1679	-45.68	20230704	487	87.27	20230316	3.08	N	217620	100	57 억	1387235	N	N	N	N
78	20230914	120810	57	100.00	KOSDAQ	N	N	N	N	N	919	-41	5	-4.27	1151450967	1258667	24.60	960	960	890	1248	672	960	914.77	2.40	-131980	1132	1045	963	876	794	1089	920	58	288	100	570	1	1	57747210	531	-4.79	3.75	12	2.18	-192.00	245.00	1679	20230704	-45.27	487	20230316	88.71	1679	-45.27	20230704	487	88.71	20230316	1679	-45.27	20230704	487	88.71	20230316	3.08	N	217620	100	57 억	1387235	N	N	N	N
79	20230914	110802	57	100.00	KOSDAQ	N	N	N	N	N	928	-32	5	-3.33	1070174207	1170099	22.87	960	960	890	1248	672	960	914.54	2.40	-111791	1132	1045	963	876	794	1089	920	58	288	100	570	1	1	57747210	536	-4.83	3.79	12	2.03	-192.00	245.00	1679	20230704	-44.73	487	20230316	90.55	1679	-44.73	20230704	487	90.55	20230316	1679	-44.73	20230704	487	90.55	20230316	3.08	N	217620	100	57 억	1387235	N	N	N	N
80	20230914	100757	57	100.00	KOSDAQ	N	N	N	N	N	931	-29	5	-3.02	929905382	1018445	19.90	960	960	890	1248	672	960	913.00	2.40	-73497	1132	1045	963	876	794	1089	920	58	288	100	570	1	1	57747210	538	-4.85	3.80	12	1.76	-192.00	245.00	1679	20230704	-44.55	487	20230316	91.17	1679	-44.55	20230704	487	91.17	20230316	1679	-44.55	20230704	487	91.17	20230316	3.08	N	217620	100	57 억	1387235	N	N	N	N
81	20230914	090812	57	100.00	KOSDAQ	N	N	N	N	N	907	-53	5	-5.52	244697252	264002	5.16	960	960	907	1248	672	960	926.69	2.40	-100843	1132	1045	963	876	794	1089	920	58	288	100	570	1	1	57747210	524	-4.72	3.70	12	0.46	-192.00	245.00	1679	20230704	-45.98	487	20230316	86.24	1679	-45.98	20230704	487	86.24	20230316	1679	-45.98	20230704	487	86.24	20230316	3.08	N	217620	100	57 억	1387235	N	N	N	N
82	20230913	160817	57	100.00	KOSDAQ	N	N	N	N	N	960	81	2	9.22	5005186559	5111236	81.72	882	1050	881	1142	616	879	979.26	1.92	305036	987	933	896	842	805	914	823	58	263	100	520	1	1	57747210	554	-5.00	3.92	12	8.85	-192.00	245.00	1679	20230704	-42.82	487	20230316	97.13	1679	-42.82	20230704	487	97.13	20230316	1679	-42.82	20230704	487	97.13	20230316	3.08	N	217620	100	57 억	1109319	N	N	N	N
83	20230913	150806	57	100.00	KOSDAQ	N	N	N	N	N	944	65	2	7.39	4910219785	5011465	80.13	882	1050	881	1142	616	879	979.80	1.92	306705	987	933	896	842	805	914	823	58	263	100	520	1	1	57747210	545	-4.92	3.85	12	8.68	-192.00	245.00	1679	20230704	-43.78	487	20230316	93.84	1679	-43.78	20230704	487	93.84	20230316	1679	-43.78	20230704	487	93.84	20230316	3.08	N	217620	100	57 억	1109319	N	N	N	N
84	20230913	140816	57	100.00	KOSDAQ	N	N	N	N	N	948	69	2	7.85	4664998057	4753476	76.00	882	1050	881	1142	616	879	981.39	1.92	293957	987	933	896	842	805	914	823	58	263	100	520	1	1	57747210	547	-4.94	3.87	12	8.23	-192.00	245.00	1679	20230704	-43.54	487	20230316	94.66	1679	-43.54	20230704	487	94.66	20230316	1679	-43.54	20230704	487	94.66	20230316	3.08	N	217620	100	57 억	1109319	N	N	N	N
85	20230913	130752	57	100.00	KOSDAQ	N	N	N	N	N	953	74	2	8.42	4386447527	4458407	71.29	882	1050	881	1142	616	879	983.86	1.92	285246	987	933	896	842	805	914	823	58	263	100	520	1	1	57747210	550	-4.96	3.89	12	7.72	-192.00	245.00	1679	20230704	-43.24	487	20230316	95.69	1679	-43.24	20230704	487	95.69	20230316	1679	-43.24	20230704	487	95.69	20230316	3.08	N	217620	100	57 억	1109319	N	N	N	N
86	20230913	120810	57	100.00	KOSDAQ	N	N	N	N	N	970	91	2	10.35	4065335212	4121714	65.90	882	1050	881	1142	616	879	986.32	1.92	189331	987	933	896	842	805	914	823	58	263	100	520	1	1	57747210	560	-5.05	3.96	12	7.14	-192.00	245.00	1679	20230704	-42.23	487	20230316	99.18	1679	-42.23	20230704	487	99.18	20230316	1679	-42.23	20230704	487	99.18	20230316	3.08	N	217620	100	57 억	1109319	N	N	N	N
87	20230913	110811	57	100.00	KOSDAQ	N	N	N	N	N	998	119	2	13.54	3705689440	3755396	60.04	882	1050	881	1142	616	879	986.76	1.92	233416	987	933	896	842	805	914	823	58	263	100	520	1	1	57747210	576	-5.20	4.07	12	6.50	-192.00	245.00	1679	20230704	-40.56	487	20230316	104.93	1679	-40.56	20230704	487	104.93	20230316	1679	-40.56	20230704	487	104.93	20230316	3.08	N	217620	100	57 억	1109319	N	N	N	N
88	20230913	100803	57	100.00	KOSDAQ	N	N	N	N	N	1011	132	2	15.02	3097590105	3149807	50.36	882	1050	881	1142	616	879	983.42	1.92	144907	987	933	896	842	805	914	823	58	263	100	520	1	1	57747210	584	-5.27	4.13	12	5.45	-192.00	245.00	1679	20230704	-39.79	487	20230316	107.60	1679	-39.79	20230704	487	107.60	20230316	1679	-39.79	20230704	487	107.60	20230316	3.08	N	217620	100	57 억	1109319	N	N	N	N
89	20230913	090755	57	100.00	KOSDAQ	N	N	N	N	N	900	21	2	2.39	137264609	153158	2.45	882	905	881	1142	616	879	896.23	1.92	-32200	987	933	896	842	805	914	823	58	263	100	520	1	1	57747210	520	-4.69	3.67	12	0.27	-192.00	245.00	1679	20230704	-46.40	487	20230316	84.80	1679	-46.40	20230704	487	84.80	20230316	1679	-46.40	20230704	487	84.80	20230316	3.08	N	217620	100	57 억	1109319	N	N	N	N
90	20230912	160753	57	100.00	KOSDAQ	N	N	N	N	N	879	-81	5	-8.44	5581103181	6238809	110.92	920	950	859	1248	672	960	894.59	1.72	62842	1210	1085	1000	875	790	1042	832	58	288	100	570	1	1	57747210	508	-4.58	3.59	12	10.80	-192.00	245.00	1679	20230704	-47.65	487	20230316	80.49	1679	-47.65	20230704	487	80.49	20230316	1679	-47.65	20230704	487	80.49	20230316	3.09	N	217620	100	57 억	992359	N	N	N	N
91	20230912	150801	57	100.00	KOSDAQ	N	N	N	N	N	876	-84	5	-8.75	5503541223	6150341	109.34	920	950	859	1248	672	960	894.84	1.72	44609	1210	1085	1000	875	790	1042	832	58	288	100	570	1	1	57747210	506	-4.56	3.58	12	10.65	-192.00	245.00	1679	20230704	-47.83	487	20230316	79.88	1679	-47.83	20230704	487	79.88	20230316	1679	-47.83	20230704	487	79.88	20230316	3.09	N	217620	100	57 억	992359	N	N	N	N
92	20230912	140759	57	100.00	KOSDAQ	N	N	N	N	N	865	-95	5	-9.90	4831165766	5384367	95.73	920	950	860	1248	672	960	897.26	1.72	2540	1210	1085	1000	875	790	1042	832	58	288	100	570	1	1	57747210	500	-4.51	3.53	12	9.32	-192.00	245.00	1679	20230704	-48.48	487	20230316	77.62	1679	-48.48	20230704	487	77.62	20230316	1679	-48.48	20230704	487	77.62	20230316	3.09	N	217620	100	57 억	992359	N	N	N	N
93	20230912	130749	57	100.00	KOSDAQ	N	N	N	N	N	889	-71	5	-7.40	3945085685	4370118	77.69	920	950	879	1248	672	960	902.74	1.72	74126	1210	1085	1000	875	790	1042	832	58	288	100	570	1	1	57747210	513	-4.63	3.63	12	7.57	-192.00	245.00	1679	20230704	-47.05	487	20230316	82.55	1679	-47.05	20230704	487	82.55	20230316	1679	-47.05	20230704	487	82.55	20230316	3.09	N	217620	100	57 억	992359	N	N	N	N
94	20230912	120748	57	100.00	KOSDAQ	N	N	N	N	N	890	-70	5	-7.29	3476352260	3846192	68.38	920	950	879	1248	672	960	903.84	1.72	79310	1210	1085	1000	875	790	1042	832	58	288	100	570	1	1	57747210	514	-4.64	3.63	12	6.66	-192.00	245.00	1679	20230704	-46.99	487	20230316	82.75	1679	-46.99	20230704	487	82.75	20230316	1679	-46.99	20230704	487	82.75	20230316	3.09	N	217620	100	57 억	992359	N	N	N	N
95	20230912	110753	57	100.00	KOSDAQ	N	N	N	N	N	904	-56	5	-5.83	3093843896	3418145	60.77	920	950	879	1248	672	960	905.12	1.72	173754	1210	1085	1000	875	790	1042	832	58	288	100	570	1	1	57747210	522	-4.71	3.69	12	5.92	-192.00	245.00	1679	20230704	-46.16	487	20230316	85.63	1679	-46.16	20230704	487	85.63	20230316	1679	-46.16	20230704	487	85.63	20230316	3.09	N	217620	100	57 억	992359	N	N	N	N
96	20230912	100747	57	100.00	KOSDAQ	N	N	N	N	N	913	-47	5	-4.90	2650800654	2928814	52.07	920	950	879	1248	672	960	905.08	1.72	271476	1210	1085	1000	875	790	1042	832	58	288	100	570	1	1	57747210	527	-4.76	3.73	12	5.07	-192.00	245.00	1679	20230704	-45.62	487	20230316	87.47	1679	-45.62	20230704	487	87.47	20230316	1679	-45.62	20230704	487	87.47	20230316	3.09	N	217620	100	57 억	992359	N	N	N	N
97	20230912	090803	57	100.00	KOSDAQ	N	N	N	N	N	915	-45	5	-4.69	864894185	941964	16.75	920	950	897	1248	672	960	918.18	1.72	118461	1210	1085	1000	875	790	1042	832	58	288	100	570	1	1	57747210	528	-4.77	3.73	12	1.63	-192.00	245.00	1679	20230704	-45.50	487	20230316	87.89	1679	-45.50	20230704	487	87.89	20230316	1679	-45.50	20230704	487	87.89	20230316	3.09	N	217620	100	57 억	992359	N	N	N	N
98	20230911	160746	57	100.00	KOSDAQ	N	N	N	N	N	960	-210	5	-17.95	5567061498	5577954	335.32	1100	1125	915	1521	819	1170	998.14	2.22	-263014	1264	1216	1162	1114	1060	1190	1088	57	351	100	700	1	1	56537210	543	-5.00	3.92	12	9.87	-192.00	245.00	1679	20230704	-42.82	487	20230316	97.13	1679	-42.82	20230704	487	97.13	20230316	1679	-42.82	20230704	487	97.13	20230316	3.18	N	217620	100	56 억	1255373	N	N	N	N
99	20230911	150751	57	100.00	KOSDAQ	N	N	N	N	N	969	-201	5	-17.18	5348348276	5352209	321.75	1100	1125	915	1521	819	1170	999.28	2.22	-292199	1264	1216	1162	1114	1060	1190	1088	57	351	100	700	1	1	56537210	548	-5.05	3.96	12	9.47	-192.00	245.00	1679	20230704	-42.29	487	20230316	98.97	1679	-42.29	20230704	487	98.97	20230316	1679	-42.29	20230704	487	98.97	20230316	3.18	N	217620	100	56 억	1255373	N	N	N	N
100	20230911	140801	57	100.00	KOSDAQ	N	N	N	N	N	989	-181	5	-15.47	4911207867	4905992	294.93	1100	1125	915	1521	819	1170	1001.06	2.22	-266440	1264	1216	1162	1114	1060	1190	1088	57	351	100	700	1	1	56537210	559	-5.15	4.04	12	8.68	-192.00	245.00	1679	20230704	-41.10	487	20230316	103.08	1679	-41.10	20230704	487	103.08	20230316	1679	-41.10	20230704	487	103.08	20230316	3.18	N	217620	100	56 억	1255373	N	N	N	N
101	20230911	130736	57	100.00	KOSDAQ	N	N	N	N	N	1003	-167	5	-14.27	4357348551	4347242	261.34	1100	1125	915	1521	819	1170	1002.32	2.22	-208797	1264	1216	1162	1114	1060	1190	1088	57	351	100	700	1	1	56537210	567	-5.22	4.09	12	7.69	-192.00	245.00	1679	20230704	-40.26	487	20230316	105.95	1679	-40.26	20230704	487	105.95	20230316	1679	-40.26	20230704	487	105.95	20230316	3.18	N	217620	100	56 억	1255373	N	N	N	N
102	20230911	120749	57	100.00	KOSDAQ	N	N	N	N	N	1000	-170	5	-14.53	4179829989	4169929	250.68	1100	1125	915	1521	819	1170	1002.37	2.22	-178056	1264	1216	1162	1114	1060	1190	1088	57	351	100	700	1	1	56537210	565	-5.21	4.08	12	7.38	-192.00	245.00	1679	20230704	-40.44	487	20230316	105.34	1679	-40.44	20230704	487	105.34	20230316	1679	-40.44	20230704	487	105.34	20230316	3.18	N	217620	100	56 억	1255373	N	N	N	N
103	20230911	110735	57	100.00	KOSDAQ	N	N	N	N	N	1000	-170	5	-14.53	3915117881	3908009	234.93	1100	1125	915	1521	819	1170	1001.82	2.22	-161928	1264	1216	1162	1114	1060	1190	1088	57	351	100	700	1	1	56537210	565	-5.21	4.08	12	6.91	-192.00	245.00	1679	20230704	-40.44	487	20230316	105.34	1679	-40.44	20230704	487	105.34	20230316	1679	-40.44	20230704	487	105.34	20230316	3.18	N	217620	100	56 억	1255373	N	N	N	N
104	20230911	100735	57	100.00	KOSDAQ	N	N	N	N	N	1013	-157	5	-13.42	3376584518	3373147	202.78	1100	1125	915	1521	819	1170	1001.02	2.22	-7881	1264	1216	1162	1114	1060	1190	1088	57	351	100	700	1	1	56537210	573	-5.28	4.13	12	5.97	-192.00	245.00	1679	20230704	-39.67	487	20230316	108.01	1679	-39.67	20230704	487	108.01	20230316	1679	-39.67	20230704	487	108.01	20230316	3.18	N	217620	100	56 억	1255373	N	N	N	N
105	20230911	090733	57	100.00	KOSDAQ	N	N	N	N	N	915	-255	5	-21.79	1246474894	1226516	73.73	1100	1125	915	1521	819	1170	1016.27	2.22	-62131	1264	1216	1162	1114	1060	1190	1088	57	351	100	700	1	1	56537210	517	-4.77	3.73	12	2.17	-192.00	245.00	1679	20230704	-45.50	487	20230316	87.89	1679	-45.50	20230704	487	87.89	20230316	1679	-45.50	20230704	487	87.89	20230316	3.18	N	217620	100	56 억	1255373	Y	N	N	N
106	20230908	160753	57	100.00	KOSDAQ	N	N	N	N	N	1170	-8	5	-0.68	1884151228	1653318	202.94	1178	1210	1108	1531	825	1178	1139.59	2.11	61463	1233	1205	1185	1157	1137	1195	1147	57	353	100	700	1	1	56537210	661	-6.09	4.78	12	2.92	-192.00	245.00	1679	20230704	-30.32	487	20230316	140.25	1679	-30.32	20230704	487	140.25	20230316	1679	-30.32	20230704	487	140.25	20230316	3.21	N	217620	100	56 억	1193910	N	N	N	N
107	20230908	150751	57	100.00	KOSDAQ	N	N	N	N	N	1150	-28	5	-2.38	1627409802	1433552	175.97	1178	1178	1108	1531	825	1178	1135.23	2.11	63844	1233	1205	1185	1157	1137	1195	1147	57	353	100	700	1	1	56537210	650	-5.99	4.69	12	2.54	-192.00	245.00	1679	20230704	-31.51	487	20230316	136.14	1679	-31.51	20230704	487	136.14	20230316	1679	-31.51	20230704	487	136.14	20230316	3.21	N	217620	100	56 억	1193910	N	N	N	N
108	20230908	140743	57	100.00	KOSDAQ	N	N	N	N	N	1142	-36	5	-3.06	1385476838	1223585	150.19	1178	1178	1108	1531	825	1178	1132.31	2.11	13184	1233	1205	1185	1157	1137	1195	1147	57	353	100	700	1	1	56537210	646	-5.95	4.66	12	2.16	-192.00	245.00	1679	20230704	-31.98	487	20230316	134.50	1679	-31.98	20230704	487	134.50	20230316	1679	-31.98	20230704	487	134.50	20230316	3.21	N	217620	100	56 억	1193910	N	N	N	N
109	20230908	130752	57	100.00	KOSDAQ	N	N	N	N	N	1136	-42	5	-3.57	1284873975	1135157	139.34	1178	1178	1108	1531	825	1178	1131.89	2.11	14972	1233	1205	1185	1157	1137	1195	1147	57	353	100	700	1	1	56537210	642	-5.92	4.64	12	2.01	-192.00	245.00	1679	20230704	-32.34	487	20230316	133.26	1679	-32.34	20230704	487	133.26	20230316	1679	-32.34	20230704	487	133.26	20230316	3.21	N	217620	100	56 억	1193910	N	N	N	N
110	20230908	120801	57	100.00	KOSDAQ	N	N	N	N	N	1147	-31	5	-2.63	1167325428	1031449	126.61	1178	1178	1108	1531	825	1178	1131.73	2.11	15586	1233	1205	1185	1157	1137	1195	1147	57	353	100	700	1	1	56537210	648	-5.97	4.68	12	1.82	-192.00	245.00	1679	20230704	-31.69	487	20230316	135.52	1679	-31.69	20230704	487	135.52	20230316	1679	-31.69	20230704	487	135.52	20230316	3.21	N	217620	100	56 억	1193910	N	N	N	N
111	20230908	110757	57	100.00	KOSDAQ	N	N	N	N	N	1113	-65	5	-5.52	956564362	845603	103.80	1178	1178	1108	1531	825	1178	1131.22	2.11	-33579	1233	1205	1185	1157	1137	1195	1147	57	353	100	700	1	1	56537210	629	-5.80	4.54	12	1.50	-192.00	245.00	1679	20230704	-33.71	487	20230316	128.54	1679	-33.71	20230704	487	128.54	20230316	1679	-33.71	20230704	487	128.54	20230316	3.21	N	217620	100	56 억	1193910	N	N	N	N
112	20230908	100750	57	100.00	KOSDAQ	N	N	N	N	N	1122	-56	5	-4.75	697369144	613188	75.27	1178	1178	1111	1531	825	1178	1137.28	2.11	-24359	1233	1205	1185	1157	1137	1195	1147	57	353	100	700	1	1	56537210	634	-5.84	4.58	12	1.08	-192.00	245.00	1679	20230704	-33.17	487	20230316	130.39	1679	-33.17	20230704	487	130.39	20230316	1679	-33.17	20230704	487	130.39	20230316	3.21	N	217620	100	56 억	1193910	N	N	N	N
113	20230908	090755	57	100.00	KOSDAQ	N	N	N	N	N	1170	-8	5	-0.68	69441858	59365	7.29	1178	1178	1151	1531	825	1178	1169.74	2.11	-14419	1233	1205	1185	1157	1137	1195	1147	57	353	100	700	1	1	56537210	661	-6.09	4.78	12	0.11	-192.00	245.00	1679	20230704	-30.32	487	20230316	140.25	1679	-30.32	20230704	487	140.25	20230316	1679	-30.32	20230704	487	140.25	20230316	3.21	N	217620	100	56 억	1193910	N	N	N	N
114	20230907	160741	57	100.00	KOSDAQ	N	N	N	N	N	1178	-27	5	-2.24	959203559	810844	57.89	1210	1213	1165	1566	844	1205	1182.98	2.34	-128619	1261	1232	1202	1173	1143	1218	1159	57	361	100	720	1	1	56537210	666	-6.14	4.81	12	1.43	-192.00	245.00	1679	20230704	-29.84	487	20230316	141.89	1679	-29.84	20230704	487	141.89	20230316	1679	-29.84	20230704	487	141.89	20230316	3.13	N	217620	100	56 억	1322529	N	N	N	N
115	20230907	150747	57	100.00	KOSDAQ	N	N	N	N	N	1179	-26	5	-2.16	916565753	774550	55.30	1210	1213	1165	1566	844	1205	1183.35	2.34	-123964	1261	1232	1202	1173	1143	1218	1159	57	361	100	720	1	1	56537210	667	-6.14	4.81	12	1.37	-192.00	245.00	1679	20230704	-29.78	487	20230316	142.09	1679	-29.78	20230704	487	142.09	20230316	1679	-29.78	20230704	487	142.09	20230316	3.13	N	217620	100	56 억	1322529	N	N	N	N
116	20230907	140745	57	100.00	KOSDAQ	N	N	N	N	N	1184	-21	5	-1.74	725650570	612222	43.71	1210	1213	1165	1566	844	1205	1185.27	2.34	-122692	1261	1232	1202	1173	1143	1218	1159	57	361	100	720	1	1	56537210	669	-6.17	4.83	12	1.08	-192.00	245.00	1679	20230704	-29.48	487	20230316	143.12	1679	-29.48	20230704	487	143.12	20230316	1679	-29.48	20230704	487	143.12	20230316	3.13	N	217620	100	56 억	1322529	N	N	N	N
117	20230907	130741	57	100.00	KOSDAQ	N	N	N	N	N	1180	-25	5	-2.07	563531942	473891	33.83	1210	1213	1174	1566	844	1205	1189.16	2.34	-105994	1261	1232	1202	1173	1143	1218	1159	57	361	100	720	1	1	56537210	667	-6.15	4.82	12	0.84	-192.00	245.00	1679	20230704	-29.72	487	20230316	142.30	1679	-29.72	20230704	487	142.30	20230316	1679	-29.72	20230704	487	142.30	20230316	3.13	N	217620	100	56 억	1322529	N	N	N	N
118	20230907	120752	57	100.00	KOSDAQ	N	N	N	N	N	1177	-28	5	-2.32	458530853	384773	27.47	1210	1213	1175	1566	844	1205	1191.69	2.34	-93409	1261	1232	1202	1173	1143	1218	1159	57	361	100	720	1	1	56537210	665	-6.13	4.80	12	0.68	-192.00	245.00	1679	20230704	-29.90	487	20230316	141.68	1679	-29.90	20230704	487	141.68	20230316	1679	-29.90	20230704	487	141.68	20230316	3.13	N	217620	100	56 억	1322529	N	N	N	N
119	20230907	110746	57	100.00	KOSDAQ	N	N	N	N	N	1188	-17	5	-1.41	417143632	349730	24.97	1210	1213	1175	1566	844	1205	1192.76	2.34	-77470	1261	1232	1202	1173	1143	1218	1159	57	361	100	720	1	1	56537210	672	-6.19	4.85	12	0.62	-192.00	245.00	1679	20230704	-29.24	487	20230316	143.94	1679	-29.24	20230704	487	143.94	20230316	1679	-29.24	20230704	487	143.94	20230316	3.13	N	217620	100	56 억	1322529	N	N	N	N
120	20230907	100747	57	100.00	KOSDAQ	N	N	N	N	N	1198	-7	5	-0.58	296389833	247540	17.67	1210	1213	1185	1566	844	1205	1197.34	2.34	-54412	1261	1232	1202	1173	1143	1218	1159	57	361	100	720	1	1	56537210	677	-6.24	4.89	12	0.44	-192.00	245.00	1679	20230704	-28.65	487	20230316	146.00	1679	-28.65	20230704	487	146.00	20230316	1679	-28.65	20230704	487	146.00	20230316	3.13	N	217620	100	56 억	1322529	N	N	N	N
121	20230907	090757	57	100.00	KOSDAQ	N	N	N	N	N	1195	-10	5	-0.83	16933610	14099	1.01	1210	1210	1192	1566	844	1205	1201.05	2.34	-6009	1261	1232	1202	1173	1143	1218	1159	57	361	100	720	1	1	56537210	676	-6.22	4.88	12	0.02	-192.00	245.00	1679	20230704	-28.83	487	20230316	145.38	1679	-28.83	20230704	487	145.38	20230316	1679	-28.83	20230704	487	145.38	20230316	3.13	N	217620	100	56 억	1322529	N	N	N	N
122	20230906	160743	57	100.00	KOSDAQ	N	N	N	N	N	1205	0	3	0.00	1648213803	1371088	92.73	1215	1231	1172	1566	844	1205	1202.12	2.46	-71466	1265	1235	1215	1185	1165	1225	1175	57	361	100	720	1	1	56537210	681	-6.28	4.92	12	2.43	-192.00	245.00	1679	20230704	-28.23	487	20230316	147.43	1679	-28.23	20230704	487	147.43	20230316	1679	-28.23	20230704	487	147.43	20230316	2.66	N	217620	100	56 억	1393166	N	N	N	N
123	20230906	150746	57	100.00	KOSDAQ	N	N	N	N	N	1194	-11	5	-0.91	1529625520	1272643	86.07	1215	1231	1172	1566	844	1205	1201.93	2.46	-67370	1265	1235	1215	1185	1165	1225	1175	57	361	100	720	1	1	56537210	675	-6.22	4.87	12	2.25	-192.00	245.00	1679	20230704	-28.89	487	20230316	145.17	1679	-28.89	20230704	487	145.17	20230316	1679	-28.89	20230704	487	145.17	20230316	2.66	N	217620	100	56 억	1393166	N	N	N	N
124	20230906	140746	57	100.00	KOSDAQ	N	N	N	N	N	1193	-12	5	-1.00	1311619318	1090292	73.74	1215	1231	1172	1566	844	1205	1203.00	2.46	-66218	1265	1235	1215	1185	1165	1225	1175	57	361	100	720	1	1	56537210	674	-6.21	4.87	12	1.93	-192.00	245.00	1679	20230704	-28.95	487	20230316	144.97	1679	-28.95	20230704	487	144.97	20230316	1679	-28.95	20230704	487	144.97	20230316	2.66	N	217620	100	56 억	1393166	N	N	N	N
125	20230906	130738	57	100.00	KOSDAQ	N	N	N	N	N	1198	-7	5	-0.58	1257483477	1044853	70.67	1215	1231	1172	1566	844	1205	1203.50	2.46	-55217	1265	1235	1215	1185	1165	1225	1175	57	361	100	720	1	1	56537210	677	-6.24	4.89	12	1.85	-192.00	245.00	1679	20230704	-28.65	487	20230316	146.00	1679	-28.65	20230704	487	146.00	20230316	1679	-28.65	20230704	487	146.00	20230316	2.66	N	217620	100	56 억	1393166	N	N	N	N
126	20230906	120749	57	100.00	KOSDAQ	N	N	N	N	N	1200	-5	5	-0.41	1213609879	1008148	68.18	1215	1231	1172	1566	844	1205	1203.80	2.46	-48129	1265	1235	1215	1185	1165	1225	1175	57	361	100	720	1	1	56537210	678	-6.25	4.90	12	1.78	-192.00	245.00	1679	20230704	-28.53	487	20230316	146.41	1679	-28.53	20230704	487	146.41	20230316	1679	-28.53	20230704	487	146.41	20230316	2.66	N	217620	100	56 억	1393166	N	N	N	N
127	20230906	110752	57	100.00	KOSDAQ	N	N	N	N	N	1207	2	2	0.17	994215630	824050	55.73	1215	1231	1172	1566	844	1205	1206.50	2.46	-35870	1265	1235	1215	1185	1165	1225	1175	57	361	100	720	1	1	56537210	682	-6.29	4.93	12	1.46	-192.00	245.00	1679	20230704	-28.11	487	20230316	147.84	1679	-28.11	20230704	487	147.84	20230316	1679	-28.11	20230704	487	147.84	20230316	2.66	N	217620	100	56 억	1393166	N	N	N	N
128	20230906	100731	57	100.00	KOSDAQ	N	N	N	N	N	1211	6	2	0.50	649307781	535713	36.23	1215	1231	1190	1566	844	1205	1212.04	2.46	-37349	1265	1235	1215	1185	1165	1225	1175	57	361	100	720	1	1	56537210	685	-6.31	4.94	12	0.95	-192.00	245.00	1679	20230704	-27.87	487	20230316	148.67	1679	-27.87	20230704	487	148.67	20230316	1679	-27.87	20230704	487	148.67	20230316	2.66	N	217620	100	56 억	1393166	N	N	N	N
129	20230906	090735	57	100.00	KOSDAQ	N	N	N	N	N	1214	9	2	0.75	92913807	76947	5.20	1215	1225	1200	1566	844	1205	1207.50	2.46	-15900	1265	1235	1215	1185	1165	1225	1175	57	361	100	720	1	1	56537210	686	-6.32	4.96	12	0.14	-192.00	245.00	1679	20230704	-27.70	487	20230316	149.28	1679	-27.70	20230704	487	149.28	20230316	1679	-27.70	20230704	487	149.28	20230316	2.66	N	217620	100	56 억	1393166	N	N	N	N
130	20230905	160737	57	100.00	KOSDAQ	N	N	N	N	N	1205	-36	5	-2.90	1781475399	1468131	32.57	1243	1245	1195	1613	869	1241	1213.43	2.88	-241226	1361	1301	1243	1183	1125	1331	1213	57	372	100	740	1	1	56537210	681	-6.28	4.92	12	2.60	-192.00	245.00	1679	20230704	-28.23	487	20230316	147.43	1679	-28.23	20230704	487	147.43	20230316	1679	-28.23	20230704	487	147.43	20230316	2.82	N	217620	100	56 억	1628984	N	N	N	N
131	20230905	150748	57	100.00	KOSDAQ	N	N	N	N	N	1209	-32	5	-2.58	1583093228	1303877	28.92	1243	1245	1195	1613	869	1241	1214.14	2.88	-230796	1361	1301	1243	1183	1125	1331	1213	57	372	100	740	1	1	56537210	684	-6.30	4.93	12	2.31	-192.00	245.00	1679	20230704	-27.99	487	20230316	148.25	1679	-27.99	20230704	487	148.25	20230316	1679	-27.99	20230704	487	148.25	20230316	2.82	N	217620	100	56 억	1628984	N	N	N	N
132	20230905	140746	57	100.00	KOSDAQ	N	N	N	N	N	1214	-27	5	-2.18	1307982705	1076179	23.87	1243	1245	1195	1613	869	1241	1215.40	2.88	-218543	1361	1301	1243	1183	1125	1331	1213	57	372	100	740	1	1	56537210	686	-6.32	4.96	12	1.90	-192.00	245.00	1679	20230704	-27.70	487	20230316	149.28	1679	-27.70	20230704	487	149.28	20230316	1679	-27.70	20230704	487	149.28	20230316	2.82	N	217620	100	56 억	1628984	N	N	N	N
133	20230905	130727	57	100.00	KOSDAQ	N	N	N	N	N	1222	-19	5	-1.53	1111887608	914880	20.29	1243	1245	1195	1613	869	1241	1215.34	2.88	-183519	1361	1301	1243	1183	1125	1331	1213	57	372	100	740	1	1	56537210	691	-6.36	4.99	12	1.62	-192.00	245.00	1679	20230704	-27.22	487	20230316	150.92	1679	-27.22	20230704	487	150.92	20230316	1679	-27.22	20230704	487	150.92	20230316	2.82	N	217620	100	56 억	1628984	N	N	N	N
134	20230905	120732	57	100.00	KOSDAQ	N	N	N	N	N	1226	-15	5	-1.21	872245761	718479	15.94	1243	1245	1195	1613	869	1241	1214.02	2.88	-167602	1361	1301	1243	1183	1125	1331	1213	57	372	100	740	1	1	56537210	693	-6.39	5.00	12	1.27	-192.00	245.00	1679	20230704	-26.98	487	20230316	151.75	1679	-26.98	20230704	487	151.75	20230316	1679	-26.98	20230704	487	151.75	20230316	2.82	N	217620	100	56 억	1628984	N	N	N	N
135	20230905	110738	57	100.00	KOSDAQ	N	N	N	N	N	1227	-14	5	-1.13	826416820	680985	15.11	1243	1245	1195	1613	869	1241	1213.56	2.88	-149669	1361	1301	1243	1183	1125	1331	1213	57	372	100	740	1	1	56537210	694	-6.39	5.01	12	1.20	-192.00	245.00	1679	20230704	-26.92	487	20230316	151.95	1679	-26.92	20230704	487	151.95	20230316	1679	-26.92	20230704	487	151.95	20230316	2.82	N	217620	100	56 억	1628984	N	N	N	N
136	20230905	100727	57	100.00	KOSDAQ	N	N	N	N	N	1208	-33	5	-2.66	722082503	595653	13.21	1243	1245	1195	1613	869	1241	1212.25	2.88	-116243	1361	1301	1243	1183	1125	1331	1213	57	372	100	740	1	1	56537210	683	-6.29	4.93	12	1.05	-192.00	245.00	1679	20230704	-28.05	487	20230316	148.05	1679	-28.05	20230704	487	148.05	20230316	1679	-28.05	20230704	487	148.05	20230316	2.82	N	217620	100	56 억	1628984	N	N	N	N
137	20230905	090727	57	100.00	KOSDAQ	N	N	N	N	N	1214	-27	5	-2.18	248047187	203471	4.51	1243	1245	1210	1613	869	1241	1219.08	2.88	-7562	1361	1301	1243	1183	1125	1331	1213	57	372	100	740	1	1	56537210	686	-6.32	4.96	12	0.36	-192.00	245.00	1679	20230704	-27.70	487	20230316	149.28	1679	-27.70	20230704	487	149.28	20230316	1679	-27.70	20230704	487	149.28	20230316	2.82	N	217620	100	56 억	1628984	N	N	N	N
138	20230904	160724	57	100.00	KOSDAQ	N	N	N	N	N	1241	32	2	2.65	5638034615	4477717	145.78	1185	1303	1185	1571	847	1209	1259.13	3.02	-120983	1261	1235	1193	1167	1125	1248	1180	57	362	100	720	1	1	56537210	702	-6.46	5.07	12	7.92	-192.00	245.00	1679	20230704	-26.09	487	20230316	154.83	1679	-26.09	20230704	487	154.83	20230316	1679	-26.09	20230704	487	154.83	20230316	3.13	N	217620	100	56 억	1707033	N	N	N	N
139	20230904	150715	57	100.00	KOSDAQ	N	N	N	N	N	1246	37	2	3.06	5488955554	4357804	141.88	1185	1303	1185	1571	847	1209	1259.57	3.02	-124995	1261	1235	1193	1167	1125	1248	1180	57	362	100	720	1	1	56537210	704	-6.49	5.09	12	7.71	-192.00	245.00	1679	20230704	-25.79	487	20230316	155.85	1679	-25.79	20230704	487	155.85	20230316	1679	-25.79	20230704	487	155.85	20230316	3.13	N	217620	100	56 억	1707033	N	N	N	N
140	20230904	140710	57	100.00	KOSDAQ	N	N	N	N	N	1226	17	2	1.41	4836906086	3834248	124.83	1185	1303	1185	1571	847	1209	1261.50	3.02	-121336	1261	1235	1193	1167	1125	1248	1180	57	362	100	720	1	1	56537210	693	-6.39	5.00	12	6.78	-192.00	245.00	1679	20230704	-26.98	487	20230316	151.75	1679	-26.98	20230704	487	151.75	20230316	1679	-26.98	20230704	487	151.75	20230316	3.13	N	217620	100	56 억	1707033	N	N	N	N
141	20230904	130723	57	100.00	KOSDAQ	N	N	N	N	N	1211	2	2	0.17	4415791733	3488231	113.57	1185	1303	1185	1571	847	1209	1265.91	3.02	-35445	1261	1235	1193	1167	1125	1248	1180	57	362	100	720	1	1	56537210	685	-6.31	4.94	12	6.17	-192.00	245.00	1679	20230704	-27.87	487	20230316	148.67	1679	-27.87	20230704	487	148.67	20230316	1679	-27.87	20230704	487	148.67	20230316	3.13	N	217620	100	56 억	1707033	N	N	N	N
142	20230904	120708	57	100.00	KOSDAQ	N	N	N	N	N	1212	3	2	0.25	4061402052	3195765	104.04	1185	1303	1185	1571	847	1209	1270.87	3.02	-15549	1261	1235	1193	1167	1125	1248	1180	57	362	100	720	1	1	56537210	685	-6.31	4.95	12	5.65	-192.00	245.00	1679	20230704	-27.81	487	20230316	148.87	1679	-27.81	20230704	487	148.87	20230316	1679	-27.81	20230704	487	148.87	20230316	3.13	N	217620	100	56 억	1707033	N	N	N	N
143	20230904	110657	57	100.00	KOSDAQ	N	N	N	N	N	1267	58	2	4.80	3328137344	2606328	84.85	1185	1303	1185	1571	847	1209	1276.94	3.02	-2124	1261	1235	1193	1167	1125	1248	1180	57	362	100	720	1	1	56537210	716	-6.60	5.17	12	4.61	-192.00	245.00	1679	20230704	-24.54	487	20230316	160.16	1679	-24.54	20230704	487	160.16	20230316	1679	-24.54	20230704	487	160.16	20230316	3.13	N	217620	100	56 억	1707033	N	N	N	N
144	20230904	100701	57	100.00	KOSDAQ	N	N	N	N	N	1283	74	2	6.12	2897819804	2266942	73.81	1185	1303	1185	1571	847	1209	1278.29	3.02	46138	1261	1235	1193	1167	1125	1248	1180	57	362	100	720	1	1	56537210	725	-6.68	5.24	12	4.01	-192.00	245.00	1679	20230704	-23.59	487	20230316	163.45	1679	-23.59	20230704	487	163.45	20230316	1679	-23.59	20230704	487	163.45	20230316	3.13	N	217620	100	56 억	1707033	N	N	N	N
145	20230904	090714	57	100.00	KOSDAQ	N	N	N	N	N	1262	53	2	4.38	469307865	377000	12.27	1185	1265	1185	1571	847	1209	1244.85	3.02	5409	1261	1235	1193	1167	1125	1248	1180	57	362	100	720	1	1	56537210	713	-6.57	5.15	12	0.67	-192.00	245.00	1679	20230704	-24.84	487	20230316	159.14	1679	-24.84	20230704	487	159.14	20230316	1679	-24.84	20230704	487	159.14	20230316	3.13	N	217620	100	56 억	1707033	N	N	N	N
146	20230901	160704	57	100.00	KOSDAQ	N	N	N	N	N	1209	64	2	5.59	3653420296	3053939	281.70	1169	1219	1151	1488	802	1145	1196.30	2.32	395922	1207	1175	1148	1116	1089	1162	1103	57	343	100	680	1	1	56537210	684	-6.30	4.93	12	5.40	-192.00	245.00	1679	20230704	-27.99	487	20230316	148.25	1679	-27.99	20230704	487	148.25	20230316	1679	-27.99	20230704	487	148.25	20230316	3.15	N	217620	100	56 억	1308920	N	N	N	N
147	20230901	150712	57	100.00	KOSDAQ	N	N	N	N	N	1207	62	2	5.41	3529388081	2951180	272.22	1169	1219	1151	1488	802	1145	1195.92	2.32	389988	1207	1175	1148	1116	1089	1162	1103	57	343	100	680	1	1	56537210	682	-6.29	4.93	12	5.22	-192.00	245.00	1679	20230704	-28.11	487	20230316	147.84	1679	-28.11	20230704	487	147.84	20230316	1679	-28.11	20230704	487	147.84	20230316	3.15	N	217620	100	56 억	1308920	N	N	N	N
148	20230901	140716	57	100.00	KOSDAQ	N	N	N	N	N	1209	64	2	5.59	3210444951	2686185	247.77	1169	1219	1151	1488	802	1145	1195.17	2.32	440763	1207	1175	1148	1116	1089	1162	1103	57	343	100	680	1	1	56537210	684	-6.30	4.93	12	4.75	-192.00	245.00	1679	20230704	-27.99	487	20230316	148.25	1679	-27.99	20230704	487	148.25	20230316	1679	-27.99	20230704	487	148.25	20230316	3.15	N	217620	100	56 억	1308920	N	N	N	N
149	20230901	130654	57	100.00	KOSDAQ	N	N	N	N	N	1207	62	2	5.41	2911796351	2439656	225.03	1169	1219	1151	1488	802	1145	1193.53	2.32	402967	1207	1175	1148	1116	1089	1162	1103	57	343	100	680	1	1	56537210	682	-6.29	4.93	12	4.32	-192.00	245.00	1679	20230704	-28.11	487	20230316	147.84	1679	-28.11	20230704	487	147.84	20230316	1679	-28.11	20230704	487	147.84	20230316	3.15	N	217620	100	56 억	1308920	N	N	N	N
150	20230901	120703	57	100.00	KOSDAQ	N	N	N	N	N	1201	56	2	4.89	2577059946	2163126	199.53	1169	1219	1151	1488	802	1145	1191.36	2.32	348826	1207	1175	1148	1116	1089	1162	1103	57	343	100	680	1	1	56537210	679	-6.26	4.90	12	3.83	-192.00	245.00	1679	20230704	-28.47	487	20230316	146.61	1679	-28.47	20230704	487	146.61	20230316	1679	-28.47	20230704	487	146.61	20230316	3.15	N	217620	100	56 억	1308920	N	N	N	N
151	20230901	110703	57	100.00	KOSDAQ	N	N	N	N	N	1213	68	2	5.94	1892809307	1596504	147.26	1169	1218	1151	1488	802	1145	1185.60	2.32	261664	1207	1175	1148	1116	1089	1162	1103	57	343	100	680	1	1	56537210	686	-6.32	4.95	12	2.82	-192.00	245.00	1679	20230704	-27.75	487	20230316	149.08	1679	-27.75	20230704	487	149.08	20230316	1679	-27.75	20230704	487	149.08	20230316	3.15	N	217620	100	56 억	1308920	N	N	N	N
152	20230901	100658	57	100.00	KOSDAQ	N	N	N	N	N	1162	17	2	1.48	659933648	565458	52.16	1169	1178	1151	1488	802	1145	1167.08	2.32	58877	1207	1175	1148	1116	1089	1162	1103	57	343	100	680	1	1	56537210	657	-6.05	4.74	12	1.00	-192.00	245.00	1679	20230704	-30.79	487	20230316	138.60	1679	-30.79	20230704	487	138.60	20230316	1679	-30.79	20230704	487	138.60	20230316	3.15	N	217620	100	56 억	1308920	N	N	N	N
153	20230901	090648	57	100.00	KOSDAQ	N	N	N	N	N	1167	22	2	1.92	56565205	48504	4.47	1169	1172	1151	1488	802	1145	1166.20	2.32	17796	1207	1175	1148	1116	1089	1162	1103	57	343	100	680	1	1	56537210	660	-6.08	4.76	12	0.09	-192.00	245.00	1679	20230704	-30.49	487	20230316	139.63	1679	-30.49	20230704	487	139.63	20230316	1679	-30.49	20230704	487	139.63	20230316	3.15	N	217620	100	56 억	1308920	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History