KissMeData/038620/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 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	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	8	2	1.00	94074513	117534	61.49	784	809	784	1040	560	800	800.40	0.88	-3817	828	814	807	793	786	810	789	333	240	500	540	1	1	66546465	538	18.79	0.65	12	0.18	43.00	1244.00	1043	20230609	-22.53	740	20221013	9.19	1043	-22.53	20230609	755	7.02	20230316	1043	-22.53	20230609	740	9.19	20221013	2.61	N	038620	500	332 억	584118	N	N	N	N
3	20230927	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	807	7	2	0.88	77459314	96953	50.72	784	809	784	1040	560	800	798.94	0.88	-3794	828	814	807	793	786	810	789	333	240	500	540	1	1	66546465	537	18.77	0.65	12	0.15	43.00	1244.00	1043	20230609	-22.63	740	20221013	9.05	1043	-22.63	20230609	755	6.89	20230316	1043	-22.63	20230609	740	9.05	20221013	2.61	N	038620	500	332 억	584118	N	N	N	N
4	20230927	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	3	2	0.38	72626856	90974	47.59	784	809	784	1040	560	800	798.33	0.88	-3025	828	814	807	793	786	810	789	333	240	500	540	1	1	66546465	534	18.67	0.65	12	0.14	43.00	1244.00	1043	20230609	-23.01	740	20221013	8.51	1043	-23.01	20230609	755	6.36	20230316	1043	-23.01	20230609	740	8.51	20221013	2.61	N	038620	500	332 억	584118	N	N	N	N
5	20230927	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	4	2	0.50	52176274	65634	34.34	784	805	784	1040	560	800	794.96	0.88	3646	828	814	807	793	786	810	789	333	240	500	540	1	1	66546465	535	18.70	0.65	12	0.10	43.00	1244.00	1043	20230609	-22.91	740	20221013	8.65	1043	-22.91	20230609	755	6.49	20230316	1043	-22.91	20230609	740	8.65	20221013	2.61	N	038620	500	332 억	584118	N	N	N	N
6	20230927	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-5	5	-0.62	39800625	50150	26.24	784	805	784	1040	560	800	793.63	0.88	5274	828	814	807	793	786	810	789	333	240	500	540	1	1	66546465	529	18.49	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.78	740	20221013	7.43	1043	-23.78	20230609	755	5.30	20230316	1043	-23.78	20230609	740	7.43	20221013	2.61	N	038620	500	332 억	584118	N	N	N	N
7	20230927	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	0	3	0.00	36049155	45451	23.78	784	805	784	1040	560	800	793.14	0.88	6330	828	814	807	793	786	810	789	333	240	500	540	1	1	66546465	532	18.60	0.64	12	0.07	43.00	1244.00	1043	20230609	-23.30	740	20221013	8.11	1043	-23.30	20230609	755	5.96	20230316	1043	-23.30	20230609	740	8.11	20221013	2.61	N	038620	500	332 억	584118	N	N	N	N
8	20230927	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	2	2	0.25	27695061	35063	18.34	784	804	784	1040	560	800	789.87	0.88	3940	828	814	807	793	786	810	789	333	240	500	540	1	1	66546465	534	18.65	0.64	12	0.05	43.00	1244.00	1043	20230609	-23.11	740	20221013	8.38	1043	-23.11	20230609	755	6.23	20230316	1043	-23.11	20230609	740	8.38	20221013	2.61	N	038620	500	332 억	584118	N	N	N	N
9	20230927	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-14	5	-1.75	16899001	21513	11.25	784	800	784	1040	560	800	785.53	0.88	-293	828	814	807	793	786	810	789	333	240	500	540	1	1	66546465	523	18.28	0.63	12	0.03	43.00	1244.00	1043	20230609	-24.64	740	20221013	6.22	1043	-24.64	20230609	755	4.11	20230316	1043	-24.64	20230609	740	6.22	20221013	2.61	N	038620	500	332 억	584118	N	N	N	N
10	20230926	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	-13	5	-1.60	150781939	186645	167.41	821	821	800	1056	570	813	807.85	0.91	-23524	833	822	817	806	801	820	804	333	243	500	550	1	1	66546465	532	18.60	0.64	12	0.28	43.00	1244.00	1043	20230609	-23.30	740	20221013	8.11	1043	-23.30	20230609	755	5.96	20230316	1043	-23.30	20230609	740	8.11	20221013	2.64	N	038620	500	332 억	607704	N	N	N	N
11	20230926	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	-11	5	-1.35	143028479	176957	158.72	821	821	801	1056	570	813	808.27	0.91	-23516	833	822	817	806	801	820	804	333	243	500	550	1	1	66546465	534	18.65	0.64	12	0.27	43.00	1244.00	1043	20230609	-23.11	740	20221013	8.38	1043	-23.11	20230609	755	6.23	20230316	1043	-23.11	20230609	740	8.38	20221013	2.64	N	038620	500	332 억	607704	N	N	N	N
12	20230926	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	-8	5	-0.98	104604503	129151	115.84	821	821	803	1056	570	813	809.94	0.91	-20423	833	822	817	806	801	820	804	333	243	500	550	1	1	66546465	536	18.72	0.65	12	0.19	43.00	1244.00	1043	20230609	-22.82	740	20221013	8.78	1043	-22.82	20230609	755	6.62	20230316	1043	-22.82	20230609	740	8.78	20221013	2.64	N	038620	500	332 억	607704	N	N	N	N
13	20230926	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-3	5	-0.37	100897287	124548	111.71	821	821	803	1056	570	813	810.11	0.91	-20718	833	822	817	806	801	820	804	333	243	500	550	1	1	66546465	539	18.84	0.65	12	0.19	43.00	1244.00	1043	20230609	-22.34	740	20221013	9.46	1043	-22.34	20230609	755	7.28	20230316	1043	-22.34	20230609	740	9.46	20221013	2.64	N	038620	500	332 억	607704	N	N	N	N
14	20230926	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	-1	5	-0.12	77531311	95524	85.68	821	821	805	1056	570	813	811.64	0.91	-18146	833	822	817	806	801	820	804	333	243	500	550	1	1	66546465	540	18.88	0.65	12	0.14	43.00	1244.00	1043	20230609	-22.15	740	20221013	9.73	1043	-22.15	20230609	755	7.55	20230316	1043	-22.15	20230609	740	9.73	20221013	2.64	N	038620	500	332 억	607704	N	N	N	N
15	20230926	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	812	-1	5	-0.12	50445876	62083	55.68	821	821	805	1056	570	813	812.56	0.91	-19335	833	822	817	806	801	820	804	333	243	500	550	1	1	66546465	540	18.88	0.65	12	0.09	43.00	1244.00	1043	20230609	-22.15	740	20221013	9.73	1043	-22.15	20230609	755	7.55	20230316	1043	-22.15	20230609	740	9.73	20221013	2.64	N	038620	500	332 억	607704	N	N	N	N
16	20230926	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	816	3	2	0.37	20813003	25580	22.94	821	821	810	1056	570	813	813.64	0.91	-4121	833	822	817	806	801	820	804	333	243	500	550	1	1	66546465	543	18.98	0.66	12	0.04	43.00	1244.00	1043	20230609	-21.76	740	20221013	10.27	1043	-21.76	20230609	755	8.08	20230316	1043	-21.76	20230609	740	10.27	20221013	2.64	N	038620	500	332 억	607704	N	N	N	N
17	20230926	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	8	2	0.98	1385027	1687	1.51	821	821	821	1056	570	813	821.00	0.91	-232	833	822	817	806	801	820	804	333	243	500	550	1	1	66546465	546	19.09	0.66	12	0.00	43.00	1244.00	1043	20230609	-21.28	740	20221013	10.95	1043	-21.28	20230609	755	8.74	20230316	1043	-21.28	20230609	740	10.95	20221013	2.64	N	038620	500	332 억	607704	N	N	N	N
18	20230925	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	-15	5	-1.81	90916206	111466	75.43	814	828	812	1076	580	828	815.65	0.92	-4707	846	836	824	814	802	842	820	333	248	500	560	1	1	66546465	541	18.91	0.65	12	0.17	43.00	1244.00	1043	20230609	-22.05	740	20221013	9.86	1043	-22.05	20230609	755	7.68	20230316	1043	-22.05	20230609	740	9.86	20221013	2.64	N	038620	500	332 억	612411	N	N	N	N
19	20230925	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-14	5	-1.69	84004551	102968	69.68	814	828	812	1076	580	828	815.83	0.92	-1772	846	836	824	814	802	842	820	333	248	500	560	1	1	66546465	542	18.93	0.65	12	0.15	43.00	1244.00	1043	20230609	-21.96	740	20221013	10.00	1043	-21.96	20230609	755	7.81	20230316	1043	-21.96	20230609	740	10.00	20221013	2.64	N	038620	500	332 억	612411	N	N	N	N
20	20230925	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-13	5	-1.57	63559451	77875	52.70	814	828	812	1076	580	828	816.17	0.92	-1179	846	836	824	814	802	842	820	333	248	500	560	1	1	66546465	542	18.95	0.66	12	0.12	43.00	1244.00	1043	20230609	-21.86	740	20221013	10.14	1043	-21.86	20230609	755	7.95	20230316	1043	-21.86	20230609	740	10.14	20221013	2.64	N	038620	500	332 억	612411	N	N	N	N
21	20230925	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-8	5	-0.97	54838845	67189	45.46	814	828	812	1076	580	828	816.19	0.92	-1179	846	836	824	814	802	842	820	333	248	500	560	1	1	66546465	546	19.07	0.66	12	0.10	43.00	1244.00	1043	20230609	-21.38	740	20221013	10.81	1043	-21.38	20230609	755	8.61	20230316	1043	-21.38	20230609	740	10.81	20221013	2.64	N	038620	500	332 억	612411	N	N	N	N
22	20230925	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	-11	5	-1.33	48943088	59978	40.59	814	828	812	1076	580	828	816.02	0.92	113	846	836	824	814	802	842	820	333	248	500	560	1	1	66546465	544	19.00	0.66	12	0.09	43.00	1244.00	1043	20230609	-21.67	740	20221013	10.41	1043	-21.67	20230609	755	8.21	20230316	1043	-21.67	20230609	740	10.41	20221013	2.64	N	038620	500	332 억	612411	N	N	N	N
23	20230925	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	815	-13	5	-1.57	43080385	52799	35.73	814	828	812	1076	580	828	815.93	0.92	481	846	836	824	814	802	842	820	333	248	500	560	1	1	66546465	542	18.95	0.66	12	0.08	43.00	1244.00	1043	20230609	-21.86	740	20221013	10.14	1043	-21.86	20230609	755	7.95	20230316	1043	-21.86	20230609	740	10.14	20221013	2.64	N	038620	500	332 억	612411	N	N	N	N
24	20230925	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-14	5	-1.69	32338233	39613	26.80	814	828	812	1076	580	828	816.35	0.92	1890	846	836	824	814	802	842	820	333	248	500	560	1	1	66546465	542	18.93	0.65	12	0.06	43.00	1244.00	1043	20230609	-21.96	740	20221013	10.00	1043	-21.96	20230609	755	7.81	20230316	1043	-21.96	20230609	740	10.00	20221013	2.64	N	038620	500	332 억	612411	N	N	N	N
25	20230925	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	823	-5	5	-0.60	2297846	2822	1.91	814	823	814	1076	580	828	814.26	0.92	-438	846	836	824	814	802	842	820	333	248	500	560	1	1	66546465	548	19.14	0.66	12	0.00	43.00	1244.00	1043	20230609	-21.09	740	20221013	11.22	1043	-21.09	20230609	755	9.01	20230316	1043	-21.09	20230609	740	11.22	20221013	2.64	N	038620	500	332 억	612411	N	N	N	N
26	20230922	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	828	5	2	0.61	119242000	145487	91.39	818	834	812	1069	577	823	819.54	0.98	-42229	842	832	825	815	808	829	812	333	246	500	550	1	1	66546465	551	19.26	0.67	12	0.22	43.00	1244.00	1043	20230609	-20.61	740	20221013	11.89	1043	-20.61	20230609	755	9.67	20230316	1043	-20.61	20230609	740	11.89	20221013	2.57	N	038620	500	332 억	651280	N	N	N	N
27	20230922	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	828	5	2	0.61	110567418	135007	84.80	818	834	812	1069	577	823	818.98	0.98	-42148	842	832	825	815	808	829	812	333	246	500	550	1	1	66546465	551	19.26	0.67	12	0.20	43.00	1244.00	1043	20230609	-20.61	740	20221013	11.89	1043	-20.61	20230609	755	9.67	20230316	1043	-20.61	20230609	740	11.89	20221013	2.57	N	038620	500	332 억	651280	N	N	N	N
28	20230922	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	813	-10	5	-1.22	67753176	83049	52.17	818	822	812	1069	577	823	815.82	0.98	-28064	842	832	825	815	808	829	812	333	246	500	550	1	1	66546465	541	18.91	0.65	12	0.12	43.00	1244.00	1043	20230609	-22.05	740	20221013	9.86	1043	-22.05	20230609	755	7.68	20230316	1043	-22.05	20230609	740	9.86	20221013	2.57	N	038620	500	332 억	651280	N	N	N	N
29	20230922	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	814	-9	5	-1.09	62130935	76137	47.83	818	822	812	1069	577	823	816.04	0.98	-26761	842	832	825	815	808	829	812	333	246	500	550	1	1	66546465	542	18.93	0.65	12	0.11	43.00	1244.00	1043	20230609	-21.96	740	20221013	10.00	1043	-21.96	20230609	755	7.81	20230316	1043	-21.96	20230609	740	10.00	20221013	2.57	N	038620	500	332 억	651280	N	N	N	N
30	20230922	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	-4	5	-0.49	52049741	63760	40.05	818	822	812	1069	577	823	816.34	0.98	-25845	842	832	825	815	808	829	812	333	246	500	550	1	1	66546465	545	19.05	0.66	12	0.10	43.00	1244.00	1043	20230609	-21.48	740	20221013	10.68	1043	-21.48	20230609	755	8.48	20230316	1043	-21.48	20230609	740	10.68	20221013	2.57	N	038620	500	332 억	651280	N	N	N	N
31	20230922	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-3	5	-0.36	42495431	52056	32.70	818	822	812	1069	577	823	816.34	0.98	-24764	842	832	825	815	808	829	812	333	246	500	550	1	1	66546465	546	19.07	0.66	12	0.08	43.00	1244.00	1043	20230609	-21.38	740	20221013	10.81	1043	-21.38	20230609	755	8.61	20230316	1043	-21.38	20230609	740	10.81	20221013	2.57	N	038620	500	332 억	651280	N	N	N	N
32	20230922	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	-6	5	-0.73	28559509	35007	21.99	818	822	812	1069	577	823	815.82	0.98	-20262	842	832	825	815	808	829	812	333	246	500	550	1	1	66546465	544	19.00	0.66	12	0.05	43.00	1244.00	1043	20230609	-21.67	740	20221013	10.41	1043	-21.67	20230609	755	8.21	20230316	1043	-21.67	20230609	740	10.41	20221013	2.57	N	038620	500	332 억	651280	N	N	N	N
33	20230922	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	-1	5	-0.12	9656546	11846	7.44	818	822	813	1069	577	823	815.17	0.98	-8868	842	832	825	815	808	829	812	333	246	500	550	1	1	66546465	547	19.12	0.66	12	0.02	43.00	1244.00	1043	20230609	-21.19	740	20221013	11.08	1043	-21.19	20230609	755	8.87	20230316	1043	-21.19	20230609	740	11.08	20221013	2.57	N	038620	500	332 억	651280	N	N	N	N
34	20230921	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	823	-19	5	-2.26	131133259	158868	102.64	831	835	818	1094	590	842	825.43	1.07	-54191	854	847	841	834	828	845	832	333	252	500	570	1	1	66546465	548	19.14	0.66	12	0.24	43.00	1244.00	1043	20230609	-21.09	740	20221013	11.22	1043	-21.09	20230609	755	9.01	20230316	1043	-21.09	20230609	740	11.22	20221013	2.58	N	038620	500	332 억	709020	N	N	N	N
35	20230921	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	819	-23	5	-2.73	125127055	151558	97.91	831	835	818	1094	590	842	825.61	1.07	-50771	854	847	841	834	828	845	832	333	252	500	570	1	1	66546465	545	19.05	0.66	12	0.23	43.00	1244.00	1043	20230609	-21.48	740	20221013	10.68	1043	-21.48	20230609	755	8.48	20230316	1043	-21.48	20230609	740	10.68	20221013	2.58	N	038620	500	332 억	709020	N	N	N	N
36	20230921	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-18	5	-2.14	105724366	127902	82.63	831	835	820	1094	590	842	826.60	1.07	-45084	854	847	841	834	828	845	832	333	252	500	570	1	1	66546465	548	19.16	0.66	12	0.19	43.00	1244.00	1043	20230609	-21.00	740	20221013	11.35	1043	-21.00	20230609	755	9.14	20230316	1043	-21.00	20230609	740	11.35	20221013	2.58	N	038620	500	332 억	709020	N	N	N	N
37	20230921	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	823	-19	5	-2.26	93814795	113411	73.27	831	835	823	1094	590	842	827.21	1.07	-45439	854	847	841	834	828	845	832	333	252	500	570	1	1	66546465	548	19.14	0.66	12	0.17	43.00	1244.00	1043	20230609	-21.09	740	20221013	11.22	1043	-21.09	20230609	755	9.01	20230316	1043	-21.09	20230609	740	11.22	20221013	2.58	N	038620	500	332 억	709020	N	N	N	N
38	20230921	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	-16	5	-1.90	60335097	72847	47.06	831	835	825	1094	590	842	828.24	1.07	-32370	854	847	841	834	828	845	832	333	252	500	570	1	1	66546465	550	19.21	0.66	12	0.11	43.00	1244.00	1043	20230609	-20.81	740	20221013	11.62	1043	-20.81	20230609	755	9.40	20230316	1043	-20.81	20230609	740	11.62	20221013	2.58	N	038620	500	332 억	709020	N	N	N	N
39	20230921	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	-11	5	-1.31	46547613	56174	36.29	831	835	827	1094	590	842	828.63	1.07	-21372	854	847	841	834	828	845	832	333	252	500	570	1	1	66546465	553	19.33	0.67	12	0.08	43.00	1244.00	1043	20230609	-20.33	740	20221013	12.30	1043	-20.33	20230609	755	10.07	20230316	1043	-20.33	20230609	740	12.30	20221013	2.58	N	038620	500	332 억	709020	N	N	N	N
40	20230921	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	-9	5	-1.07	37905282	45730	29.54	831	835	827	1094	590	842	828.89	1.07	-17500	854	847	841	834	828	845	832	333	252	500	570	1	1	66546465	554	19.37	0.67	12	0.07	43.00	1244.00	1043	20230609	-20.13	740	20221013	12.57	1043	-20.13	20230609	755	10.33	20230316	1043	-20.13	20230609	740	12.57	20221013	2.58	N	038620	500	332 억	709020	N	N	N	N
41	20230921	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	829	-13	5	-1.54	4841176	5829	3.77	831	833	828	1094	590	842	830.53	1.07	-3188	854	847	841	834	828	845	832	333	252	500	570	1	1	66546465	552	19.28	0.67	12	0.01	43.00	1244.00	1043	20230609	-20.52	740	20221013	12.03	1043	-20.52	20230609	755	9.80	20230316	1043	-20.52	20230609	740	12.03	20221013	2.58	N	038620	500	332 억	709020	N	N	N	N
42	20230920	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	842	-10	5	-1.17	125684118	149657	120.81	843	848	835	1107	597	852	839.81	1.13	-39998	862	856	852	846	842	855	845	333	255	500	570	1	1	66546465	560	19.58	0.68	12	0.22	43.00	1244.00	1043	20230609	-19.27	740	20221013	13.78	1043	-19.27	20230609	755	11.52	20230316	1043	-19.27	20230609	740	13.78	20221013	2.63	N	038620	500	332 억	749018	N	N	N	N
43	20230920	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	836	-16	5	-1.88	113432012	135045	109.02	843	848	835	1107	597	852	839.96	1.13	-36836	862	856	852	846	842	855	845	333	255	500	570	1	1	66546465	556	19.44	0.67	12	0.20	43.00	1244.00	1043	20230609	-19.85	740	20221013	12.97	1043	-19.85	20230609	755	10.73	20230316	1043	-19.85	20230609	740	12.97	20221013	2.63	N	038620	500	332 억	749018	N	N	N	N
44	20230920	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	839	-13	5	-1.53	64827467	77004	62.16	843	848	839	1107	597	852	841.87	1.13	-22394	862	856	852	846	842	855	845	333	255	500	570	1	1	66546465	558	19.51	0.67	12	0.12	43.00	1244.00	1043	20230609	-19.56	740	20221013	13.38	1043	-19.56	20230609	755	11.13	20230316	1043	-19.56	20230609	740	13.38	20221013	2.63	N	038620	500	332 억	749018	N	N	N	N
45	20230920	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	842	-10	5	-1.17	51306464	60897	49.16	843	848	839	1107	597	852	842.51	1.13	-19037	862	856	852	846	842	855	845	333	255	500	570	1	1	66546465	560	19.58	0.68	12	0.09	43.00	1244.00	1043	20230609	-19.27	740	20221013	13.78	1043	-19.27	20230609	755	11.52	20230316	1043	-19.27	20230609	740	13.78	20221013	2.63	N	038620	500	332 억	749018	N	N	N	N
46	20230920	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	842	-10	5	-1.17	45801833	54356	43.88	843	848	839	1107	597	852	842.63	1.13	-16970	862	856	852	846	842	855	845	333	255	500	570	1	1	66546465	560	19.58	0.68	12	0.08	43.00	1244.00	1043	20230609	-19.27	740	20221013	13.78	1043	-19.27	20230609	755	11.52	20230316	1043	-19.27	20230609	740	13.78	20221013	2.63	N	038620	500	332 억	749018	N	N	N	N
47	20230920	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	844	-8	5	-0.94	37507958	44489	35.91	843	848	839	1107	597	852	843.08	1.13	-11750	862	856	852	846	842	855	845	333	255	500	570	1	1	66546465	562	19.63	0.68	12	0.07	43.00	1244.00	1043	20230609	-19.08	740	20221013	14.05	1043	-19.08	20230609	755	11.79	20230316	1043	-19.08	20230609	740	14.05	20221013	2.63	N	038620	500	332 억	749018	N	N	N	N
48	20230920	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	842	-10	5	-1.17	23009860	27252	22.00	843	848	841	1107	597	852	844.34	1.13	-10053	862	856	852	846	842	855	845	333	255	500	570	1	1	66546465	560	19.58	0.68	12	0.04	43.00	1244.00	1043	20230609	-19.27	740	20221013	13.78	1043	-19.27	20230609	755	11.52	20230316	1043	-19.27	20230609	740	13.78	20221013	2.63	N	038620	500	332 억	749018	N	N	N	N
49	20230920	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	-6	5	-0.70	4267269	5062	4.09	843	846	843	1107	597	852	843.00	1.13	530	862	856	852	846	842	855	845	333	255	500	570	1	1	66546465	563	19.67	0.68	12	0.01	43.00	1244.00	1043	20230609	-18.89	740	20221013	14.32	1043	-18.89	20230609	755	12.05	20230316	1043	-18.89	20230609	740	14.32	20221013	2.63	N	038620	500	332 억	749018	N	N	N	N
50	20230919	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-8	5	-0.93	104427692	122713	60.25	853	858	848	1118	602	860	850.99	1.18	-35247	872	865	853	846	834	869	850	333	258	500	580	1	1	66546465	567	19.81	0.68	12	0.18	43.00	1244.00	1043	20230609	-18.31	740	20221013	15.14	1043	-18.31	20230609	755	12.85	20230316	1043	-18.31	20230609	740	15.14	20221013	2.64	N	038620	500	332 억	784265	N	N	N	N
51	20230919	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-9	5	-1.05	98028320	115202	56.56	853	858	848	1118	602	860	850.93	1.18	-32104	872	865	853	846	834	869	850	333	258	500	580	1	1	66546465	566	19.79	0.68	12	0.17	43.00	1244.00	1043	20230609	-18.41	740	20221013	15.00	1043	-18.41	20230609	755	12.72	20230316	1043	-18.41	20230609	740	15.00	20221013	2.64	N	038620	500	332 억	784265	N	N	N	N
52	20230919	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	-10	5	-1.16	82889834	97398	47.82	853	858	848	1118	602	860	851.04	1.18	-25558	872	865	853	846	834	869	850	333	258	500	580	1	1	66546465	566	19.77	0.68	12	0.15	43.00	1244.00	1043	20230609	-18.50	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1043	-18.50	20230609	740	14.86	20221013	2.64	N	038620	500	332 억	784265	N	N	N	N
53	20230919	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-9	5	-1.05	76671943	90092	44.23	853	858	848	1118	602	860	851.04	1.18	-25449	872	865	853	846	834	869	850	333	258	500	580	1	1	66546465	566	19.79	0.68	12	0.14	43.00	1244.00	1043	20230609	-18.41	740	20221013	15.00	1043	-18.41	20230609	755	12.72	20230316	1043	-18.41	20230609	740	15.00	20221013	2.64	N	038620	500	332 억	784265	N	N	N	N
54	20230919	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	-10	5	-1.16	60867976	71547	35.13	853	858	848	1118	602	860	850.74	1.18	-17757	872	865	853	846	834	869	850	333	258	500	580	1	1	66546465	566	19.77	0.68	12	0.11	43.00	1244.00	1043	20230609	-18.50	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1043	-18.50	20230609	740	14.86	20221013	2.64	N	038620	500	332 억	784265	N	N	N	N
55	20230919	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-8	5	-0.93	47633811	55989	27.49	853	858	848	1118	602	860	850.77	1.18	-13092	872	865	853	846	834	869	850	333	258	500	580	1	1	66546465	567	19.81	0.68	12	0.08	43.00	1244.00	1043	20230609	-18.31	740	20221013	15.14	1043	-18.31	20230609	755	12.85	20230316	1043	-18.31	20230609	740	15.14	20221013	2.64	N	038620	500	332 억	784265	N	N	N	N
56	20230919	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-5	5	-0.58	35517874	41755	20.50	853	858	848	1118	602	860	850.63	1.18	-12510	872	865	853	846	834	869	850	333	258	500	580	1	1	66546465	569	19.88	0.69	12	0.06	43.00	1244.00	1043	20230609	-18.02	740	20221013	15.54	1043	-18.02	20230609	755	13.25	20230316	1043	-18.02	20230609	740	15.54	20221013	2.64	N	038620	500	332 억	784265	N	N	N	N
57	20230919	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	-5	5	-0.58	1428975	1675	0.82	853	855	853	1118	602	860	853.12	1.18	528	872	865	853	846	834	869	850	333	258	500	580	1	1	66546465	569	19.88	0.69	12	0.00	43.00	1244.00	1043	20230609	-18.02	740	20221013	15.54	1043	-18.02	20230609	755	13.25	20230316	1043	-18.02	20230609	740	15.54	20221013	2.64	N	038620	500	332 억	784265	N	N	N	N
58	20230918	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	12	2	1.42	172991574	202672	263.45	852	860	841	1102	594	848	853.55	1.17	2931	859	853	850	844	841	852	843	333	254	500	570	1	1	66546465	572	20.00	0.69	12	0.30	43.00	1244.00	1043	20230609	-17.55	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1043	-17.55	20230609	740	16.22	20221013	2.64	N	038620	500	332 억	781087	N	N	N	N
59	20230918	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	12	2	1.42	138400125	162283	210.95	852	860	841	1102	594	848	852.83	1.17	2677	859	853	850	844	841	852	843	333	254	500	570	1	1	66546465	572	20.00	0.69	12	0.24	43.00	1244.00	1043	20230609	-17.55	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1043	-17.55	20230609	740	16.22	20221013	2.64	N	038620	500	332 억	781087	N	N	N	N
60	20230918	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	4	2	0.47	67648196	79614	103.49	852	857	841	1102	594	848	849.70	1.17	2169	859	853	850	844	841	852	843	333	254	500	570	1	1	66546465	567	19.81	0.68	12	0.12	43.00	1244.00	1043	20230609	-18.31	740	20221013	15.14	1043	-18.31	20230609	755	12.85	20230316	1043	-18.31	20230609	740	15.14	20221013	2.64	N	038620	500	332 억	781087	N	N	N	N
61	20230918	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	8	2	0.94	61477386	72395	94.10	852	857	841	1102	594	848	849.19	1.17	1456	859	853	850	844	841	852	843	333	254	500	570	1	1	66546465	570	19.91	0.69	12	0.11	43.00	1244.00	1043	20230609	-17.93	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1043	-17.93	20230609	740	15.68	20221013	2.64	N	038620	500	332 억	781087	N	N	N	N
62	20230918	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	855	7	2	0.83	57426095	67653	87.94	852	857	841	1102	594	848	848.83	1.17	1273	859	853	850	844	841	852	843	333	254	500	570	1	1	66546465	569	19.88	0.69	12	0.10	43.00	1244.00	1043	20230609	-18.02	740	20221013	15.54	1043	-18.02	20230609	755	13.25	20230316	1043	-18.02	20230609	740	15.54	20221013	2.64	N	038620	500	332 억	781087	N	N	N	N
63	20230918	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	1	2	0.12	33219800	39275	51.05	852	852	841	1102	594	848	845.83	1.17	-3103	859	853	850	844	841	852	843	333	254	500	570	1	1	66546465	565	19.74	0.68	12	0.06	43.00	1244.00	1043	20230609	-18.60	740	20221013	14.73	1043	-18.60	20230609	755	12.45	20230316	1043	-18.60	20230609	740	14.73	20221013	2.64	N	038620	500	332 억	781087	N	N	N	N
64	20230918	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	-3	5	-0.35	22550376	26685	34.69	852	852	841	1102	594	848	845.06	1.17	-3094	859	853	850	844	841	852	843	333	254	500	570	1	1	66546465	562	19.65	0.68	12	0.04	43.00	1244.00	1043	20230609	-18.98	740	20221013	14.19	1043	-18.98	20230609	755	11.92	20230316	1043	-18.98	20230609	740	14.19	20221013	2.64	N	038620	500	332 억	781087	N	N	N	N
65	20230918	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	847	-1	5	-0.12	7270347	8572	11.14	852	852	846	1102	594	848	848.15	1.17	-2699	859	853	850	844	841	852	843	333	254	500	570	1	1	66546465	564	19.70	0.68	12	0.01	43.00	1244.00	1043	20230609	-18.79	740	20221013	14.46	1043	-18.79	20230609	755	12.19	20230316	1043	-18.79	20230609	740	14.46	20221013	2.64	N	038620	500	332 억	781087	N	N	N	N
66	20230915	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	1	2	0.12	65284953	76816	58.98	854	856	847	1101	593	847	849.95	1.17	118	869	858	847	836	825	852	830	333	254	500	570	1	1	66546465	564	19.72	0.68	12	0.12	43.00	1244.00	1045	20220916	-18.85	740	20221013	14.59	1043	-18.70	20230609	755	12.32	20230316	1050	-19.24	20220915	740	14.59	20221013	2.66	N	038620	500	332 억	780969	N	N	N	N
67	20230915	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	2	2	0.24	50160342	58987	45.29	854	856	847	1101	593	847	850.36	1.17	-145	869	858	847	836	825	852	830	333	254	500	570	1	1	66546465	565	19.74	0.68	12	0.09	43.00	1244.00	1045	20220916	-18.76	740	20221013	14.73	1043	-18.60	20230609	755	12.45	20230316	1050	-19.14	20220915	740	14.73	20221013	2.66	N	038620	500	332 억	780969	N	N	N	N
68	20230915	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	3	2	0.35	47815039	56225	43.17	854	856	847	1101	593	847	850.42	1.17	-304	869	858	847	836	825	852	830	333	254	500	570	1	1	66546465	566	19.77	0.68	12	0.08	43.00	1244.00	1045	20220916	-18.66	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1050	-19.05	20220915	740	14.86	20221013	2.66	N	038620	500	332 억	780969	N	N	N	N
69	20230915	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	848	1	2	0.12	42975989	50534	38.80	854	856	847	1101	593	847	850.44	1.17	816	869	858	847	836	825	852	830	333	254	500	570	1	1	66546465	564	19.72	0.68	12	0.08	43.00	1244.00	1045	20220916	-18.85	740	20221013	14.59	1043	-18.70	20230609	755	12.32	20230316	1050	-19.24	20220915	740	14.59	20221013	2.66	N	038620	500	332 억	780969	N	N	N	N
70	20230915	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	853	6	2	0.71	32219885	37847	29.06	854	856	847	1101	593	847	851.32	1.17	-365	869	858	847	836	825	852	830	333	254	500	570	1	1	66546465	568	19.84	0.69	12	0.06	43.00	1244.00	1045	20220916	-18.37	740	20221013	15.27	1043	-18.22	20230609	755	12.98	20230316	1050	-18.76	20220915	740	15.27	20221013	2.66	N	038620	500	332 억	780969	N	N	N	N
71	20230915	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	4	2	0.47	25025119	29380	22.56	854	855	847	1101	593	847	851.77	1.17	-627	869	858	847	836	825	852	830	333	254	500	570	1	1	66546465	566	19.79	0.68	12	0.04	43.00	1244.00	1045	20220916	-18.56	740	20221013	15.00	1043	-18.41	20230609	755	12.72	20230316	1050	-18.95	20220915	740	15.00	20221013	2.66	N	038620	500	332 억	780969	N	N	N	N
72	20230915	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	854	7	2	0.83	14600383	17136	13.16	854	855	849	1101	593	847	852.03	1.17	-345	869	858	847	836	825	852	830	333	254	500	570	1	1	66546465	568	19.86	0.69	12	0.03	43.00	1244.00	1045	20220916	-18.28	740	20221013	15.41	1043	-18.12	20230609	755	13.11	20230316	1050	-18.67	20220915	740	15.41	20221013	2.66	N	038620	500	332 억	780969	N	N	N	N
73	20230915	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	2	2	0.24	2573086	3014	2.31	854	854	849	1101	593	847	853.71	1.17	-88	869	858	847	836	825	852	830	333	254	500	570	1	1	66546465	565	19.74	0.68	12	0.00	43.00	1244.00	1045	20220916	-18.76	740	20221013	14.73	1043	-18.60	20230609	755	12.45	20230316	1050	-19.14	20220915	740	14.73	20221013	2.66	N	038620	500	332 억	780969	N	N	N	N
74	20230914	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	847	-2	5	-0.24	109982857	130229	69.04	850	858	836	1103	595	849	844.52	1.18	-6386	859	853	848	842	837	857	846	333	254	500	570	1	1	66546465	564	19.70	0.68	12	0.20	43.00	1244.00	1050	20220915	-19.33	740	20221013	14.46	1043	-18.79	20230609	755	12.19	20230316	1050	-19.33	20220914	740	14.46	20221013	2.67	N	038620	500	332 억	787355	N	N	N	N
75	20230914	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	847	-2	5	-0.24	99193946	117449	62.27	850	858	836	1103	595	849	844.57	1.18	-6012	859	853	848	842	837	857	846	333	254	500	570	1	1	66546465	564	19.70	0.68	12	0.18	43.00	1244.00	1050	20220915	-19.33	740	20221013	14.46	1043	-18.79	20230609	755	12.19	20230316	1050	-19.33	20220914	740	14.46	20221013	2.67	N	038620	500	332 억	787355	N	N	N	N
76	20230914	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	843	-6	5	-0.71	83367411	98648	52.30	850	858	836	1103	595	849	845.10	1.18	-3933	859	853	848	842	837	857	846	333	254	500	570	1	1	66546465	561	19.60	0.68	12	0.15	43.00	1244.00	1050	20220915	-19.71	740	20221013	13.92	1043	-19.18	20230609	755	11.66	20230316	1050	-19.71	20220914	740	13.92	20221013	2.67	N	038620	500	332 억	787355	N	N	N	N
77	20230914	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	-3	5	-0.35	71796813	84946	45.04	850	858	836	1103	595	849	845.21	1.18	-473	859	853	848	842	837	857	846	333	254	500	570	1	1	66546465	563	19.67	0.68	12	0.13	43.00	1244.00	1050	20220915	-19.43	740	20221013	14.32	1043	-18.89	20230609	755	12.05	20230316	1050	-19.43	20220914	740	14.32	20221013	2.67	N	038620	500	332 억	787355	N	N	N	N
78	20230914	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	-3	5	-0.35	67505464	79847	42.33	850	858	836	1103	595	849	845.44	1.18	-1617	859	853	848	842	837	857	846	333	254	500	570	1	1	66546465	563	19.67	0.68	12	0.12	43.00	1244.00	1050	20220915	-19.43	740	20221013	14.32	1043	-18.89	20230609	755	12.05	20230316	1050	-19.43	20220914	740	14.32	20221013	2.67	N	038620	500	332 억	787355	N	N	N	N
79	20230914	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	-4	5	-0.47	49600647	58575	31.06	850	858	836	1103	595	849	846.79	1.18	-20	859	853	848	842	837	857	846	333	254	500	570	1	1	66546465	562	19.65	0.68	12	0.09	43.00	1244.00	1050	20220915	-19.52	740	20221013	14.19	1043	-18.98	20230609	755	11.92	20230316	1050	-19.52	20220914	740	14.19	20221013	2.67	N	038620	500	332 억	787355	N	N	N	N
80	20230914	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	842	-7	5	-0.82	40654994	47996	25.45	850	858	836	1103	595	849	847.05	1.18	2916	859	853	848	842	837	857	846	333	254	500	570	1	1	66546465	560	19.58	0.68	12	0.07	43.00	1244.00	1050	20220915	-19.81	740	20221013	13.78	1043	-19.27	20230609	755	11.52	20230316	1050	-19.81	20220914	740	13.78	20221013	2.67	N	038620	500	332 억	787355	N	N	N	N
81	20230914	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	2	2	0.24	7064657	8311	4.41	850	851	850	1103	595	849	850.04	1.18	307	859	853	848	842	837	857	846	333	254	500	570	1	1	66546465	566	19.79	0.68	12	0.01	43.00	1244.00	1050	20220915	-18.95	740	20221013	15.00	1043	-18.41	20230609	755	12.72	20230316	1050	-18.95	20220914	740	15.00	20221013	2.67	N	038620	500	332 억	787355	N	N	N	N
82	20230913	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	849	-7	5	-0.82	159307471	187768	84.30	847	854	843	1112	600	856	848.43	1.24	-40383	883	869	859	845	835	864	840	333	256	500	580	1	1	66546465	565	19.74	0.68	12	0.28	43.00	1244.00	1050	20220914	-19.14	740	20221013	14.73	1043	-18.60	20230609	755	12.45	20230316	1050	-19.14	20220913	740	14.73	20221013	2.64	N	038620	500	332 억	827738	N	N	N	N
83	20230913	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	846	-10	5	-1.17	150417828	177262	79.59	847	854	843	1112	600	856	848.56	1.24	-40423	883	869	859	845	835	864	840	333	256	500	580	1	1	66546465	563	19.67	0.68	12	0.27	43.00	1244.00	1050	20220914	-19.43	740	20221013	14.32	1043	-18.89	20230609	755	12.05	20230316	1050	-19.43	20220913	740	14.32	20221013	2.64	N	038620	500	332 억	827738	N	N	N	N
84	20230913	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	-6	5	-0.70	140887731	166004	74.53	847	854	843	1112	600	856	848.70	1.24	-37393	883	869	859	845	835	864	840	333	256	500	580	1	1	66546465	566	19.77	0.68	12	0.25	43.00	1244.00	1050	20220914	-19.05	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1050	-19.05	20220913	740	14.86	20221013	2.64	N	038620	500	332 억	827738	N	N	N	N
85	20230913	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	845	-11	5	-1.29	126597511	149156	66.97	847	854	843	1112	600	856	848.76	1.24	-37777	883	869	859	845	835	864	840	333	256	500	580	1	1	66546465	562	19.65	0.68	12	0.22	43.00	1244.00	1050	20220914	-19.52	740	20221013	14.19	1043	-18.98	20230609	755	11.92	20230316	1050	-19.52	20220913	740	14.19	20221013	2.64	N	038620	500	332 억	827738	N	N	N	N
86	20230913	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	-6	5	-0.70	118692930	139799	62.77	847	854	845	1112	600	856	849.03	1.24	-34032	883	869	859	845	835	864	840	333	256	500	580	1	1	66546465	566	19.77	0.68	12	0.21	43.00	1244.00	1050	20220914	-19.05	740	20221013	14.86	1043	-18.50	20230609	755	12.58	20230316	1050	-19.05	20220913	740	14.86	20221013	2.64	N	038620	500	332 억	827738	N	N	N	N
87	20230913	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-4	5	-0.47	85215684	100218	45.00	847	854	845	1112	600	856	850.30	1.24	-30490	883	869	859	845	835	864	840	333	256	500	580	1	1	66546465	567	19.81	0.68	12	0.15	43.00	1244.00	1050	20220914	-18.86	740	20221013	15.14	1043	-18.31	20230609	755	12.85	20230316	1050	-18.86	20220913	740	15.14	20221013	2.64	N	038620	500	332 억	827738	N	N	N	N
88	20230913	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-5	5	-0.58	45836536	53888	24.19	847	854	845	1112	600	856	850.59	1.24	-10187	883	869	859	845	835	864	840	333	256	500	580	1	1	66546465	566	19.79	0.68	12	0.08	43.00	1244.00	1050	20220914	-18.95	740	20221013	15.00	1043	-18.41	20230609	755	12.72	20230316	1050	-18.95	20220913	740	15.00	20221013	2.64	N	038620	500	332 억	827738	N	N	N	N
89	20230913	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-5	5	-0.58	3419637	4037	1.81	847	853	845	1112	600	856	847.07	1.24	-2554	883	869	859	845	835	864	840	333	256	500	580	1	1	66546465	566	19.79	0.68	12	0.01	43.00	1244.00	1050	20220914	-18.95	740	20221013	15.00	1043	-18.41	20230609	755	12.72	20230316	1050	-18.95	20220913	740	15.00	20221013	2.64	N	038620	500	332 억	827738	N	N	N	N
90	20230912	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	-10	5	-1.15	191619076	222644	153.27	862	873	849	1125	607	866	860.65	1.28	-20748	890	878	868	856	846	873	851	333	259	500	580	1	1	66546465	570	19.91	0.69	12	0.33	43.00	1244.00	1050	20220913	-18.48	740	20221013	15.68	1043	-17.93	20230609	755	13.38	20230316	1050	-18.48	20220913	740	15.68	20221013	2.60	N	038620	500	332 억	849419	N	N	N	N
91	20230912	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	853	-13	5	-1.50	175186168	203360	139.99	862	873	852	1125	607	866	861.46	1.28	-20764	890	878	868	856	846	873	851	333	259	500	580	1	1	66546465	568	19.84	0.69	12	0.31	43.00	1244.00	1050	20220913	-18.76	740	20221013	15.27	1043	-18.22	20230609	755	12.98	20230316	1050	-18.76	20220913	740	15.27	20221013	2.60	N	038620	500	332 억	849419	N	N	N	N
92	20230912	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	860	-6	5	-0.69	131863900	152688	105.11	862	873	855	1125	607	866	863.62	1.28	-18867	890	878	868	856	846	873	851	333	259	500	580	1	1	66546465	572	20.00	0.69	12	0.23	43.00	1244.00	1050	20220913	-18.10	740	20221013	16.22	1043	-17.55	20230609	755	13.91	20230316	1050	-18.10	20220913	740	16.22	20221013	2.60	N	038620	500	332 억	849419	N	N	N	N
93	20230912	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	0	3	0.00	93739207	108303	74.56	862	873	860	1125	607	866	865.53	1.28	13158	890	878	868	856	846	873	851	333	259	500	580	1	1	66546465	576	20.14	0.70	12	0.16	43.00	1244.00	1050	20220913	-17.52	740	20221013	17.03	1043	-16.97	20230609	755	14.70	20230316	1050	-17.52	20220913	740	17.03	20221013	2.60	N	038620	500	332 억	849419	N	N	N	N
94	20230912	120348	57	100.00	KOSDAQ	유통	N	N	N	N	N	864	-2	5	-0.23	82997060	95851	65.98	862	873	860	1125	607	866	865.90	1.28	19599	890	878	868	856	846	873	851	333	259	500	580	1	1	66546465	575	20.09	0.69	12	0.14	43.00	1244.00	1050	20220913	-17.71	740	20221013	16.76	1043	-17.16	20230609	755	14.44	20230316	1050	-17.71	20220913	740	16.76	20221013	2.60	N	038620	500	332 억	849419	N	N	N	N
95	20230912	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	0	3	0.00	67863145	78321	53.92	862	873	862	1125	607	866	866.47	1.28	26138	890	878	868	856	846	873	851	333	259	500	580	1	1	66546465	576	20.14	0.70	12	0.12	43.00	1244.00	1050	20220913	-17.52	740	20221013	17.03	1043	-16.97	20230609	755	14.70	20230316	1050	-17.52	20220913	740	17.03	20221013	2.60	N	038620	500	332 억	849419	N	N	N	N
96	20230912	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	1	2	0.12	50609088	58410	40.21	862	873	862	1125	607	866	866.45	1.28	26155	890	878	868	856	846	873	851	333	259	500	580	1	1	66546465	577	20.16	0.70	12	0.09	43.00	1244.00	1050	20220913	-17.43	740	20221013	17.16	1043	-16.87	20230609	755	14.83	20230316	1050	-17.43	20220913	740	17.16	20221013	2.60	N	038620	500	332 억	849419	N	N	N	N
97	20230912	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	0	3	0.00	18940313	21956	15.11	862	873	862	1125	607	866	862.65	1.28	4988	890	878	868	856	846	873	851	333	259	500	580	1	1	66546465	576	20.14	0.70	12	0.03	43.00	1244.00	1050	20220913	-17.52	740	20221013	17.03	1043	-16.97	20230609	755	14.70	20230316	1050	-17.52	20220913	740	17.03	20221013	2.60	N	038620	500	332 억	849419	N	N	N	N
98	20230911	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	866	1	2	0.12	126777300	145168	130.89	874	880	858	1124	606	865	873.31	1.27	2168	879	871	863	855	847	868	852	333	259	500	580	1	1	66546465	576	20.14	0.70	12	0.22	43.00	1244.00	1050	20220913	-17.52	740	20221013	17.03	1043	-16.97	20230609	755	14.70	20230316	1050	-17.52	20220913	740	17.03	20221013	2.68	N	038620	500	332 억	846094	N	N	N	N
99	20230911	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	10	2	1.16	107196806	122570	110.52	874	880	858	1124	606	865	874.58	1.27	1733	879	871	863	855	847	868	852	333	259	500	580	1	1	66546465	582	20.35	0.70	12	0.18	43.00	1244.00	1050	20220913	-16.67	740	20221013	18.24	1043	-16.11	20230609	755	15.89	20230316	1050	-16.67	20220913	740	18.24	20221013	2.68	N	038620	500	332 억	846094	N	N	N	N
100	20230911	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	7	2	0.81	88643624	101353	91.38	874	880	858	1124	606	865	874.60	1.27	3404	879	871	863	855	847	868	852	333	259	500	580	1	1	66546465	580	20.28	0.70	12	0.15	43.00	1244.00	1050	20220913	-16.95	740	20221013	17.84	1043	-16.40	20230609	755	15.50	20230316	1050	-16.95	20220913	740	17.84	20221013	2.68	N	038620	500	332 억	846094	N	N	N	N
101	20230911	130348	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	11	2	1.27	86215140	98571	88.88	874	880	858	1124	606	865	874.65	1.27	3709	879	871	863	855	847	868	852	333	259	500	580	1	1	66546465	583	20.37	0.70	12	0.15	43.00	1244.00	1050	20220913	-16.57	740	20221013	18.38	1043	-16.01	20230609	755	16.03	20230316	1050	-16.57	20220913	740	18.38	20221013	2.68	N	038620	500	332 억	846094	N	N	N	N
102	20230911	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	12	2	1.39	67748479	77518	69.89	874	880	858	1124	606	865	873.97	1.27	8719	879	871	863	855	847	868	852	333	259	500	580	1	1	66546465	584	20.40	0.70	12	0.12	43.00	1244.00	1050	20220913	-16.48	740	20221013	18.51	1043	-15.92	20230609	755	16.16	20230316	1050	-16.48	20220913	740	18.51	20221013	2.68	N	038620	500	332 억	846094	N	N	N	N
103	20230911	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	13	2	1.50	61352589	70222	63.32	874	880	858	1124	606	865	873.69	1.27	7811	879	871	863	855	847	868	852	333	259	500	580	1	1	66546465	584	20.42	0.71	12	0.11	43.00	1244.00	1050	20220913	-16.38	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1050	-16.38	20220913	740	18.65	20221013	2.68	N	038620	500	332 억	846094	N	N	N	N
104	20230911	100347	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	2	2	0.23	38436452	44027	39.70	874	880	858	1124	606	865	873.02	1.27	2905	879	871	863	855	847	868	852	333	259	500	580	1	1	66546465	577	20.16	0.70	12	0.07	43.00	1244.00	1050	20220913	-17.43	740	20221013	17.16	1043	-16.87	20230609	755	14.83	20230316	1050	-17.43	20220913	740	17.16	20221013	2.68	N	038620	500	332 억	846094	N	N	N	N
105	20230911	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	871	6	2	0.69	8135293	9324	8.41	874	874	871	1124	606	865	872.51	1.27	359	879	871	863	855	847	868	852	333	259	500	580	1	1	66546465	580	20.26	0.70	12	0.01	43.00	1244.00	1050	20220913	-17.05	740	20221013	17.70	1043	-16.49	20230609	755	15.36	20230316	1050	-17.05	20220913	740	17.70	20221013	2.68	N	038620	500	332 억	846094	N	N	N	N
106	20230908	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	7	2	0.82	95664919	110904	66.41	871	871	855	1115	601	858	862.59	1.28	-8792	884	871	864	851	844	867	847	333	257	500	580	1	1	66546465	576	20.12	0.70	12	0.17	43.00	1244.00	1050	20220907	-17.62	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1050	-17.62	20220913	740	16.89	20221013	2.69	N	038620	500	332 억	854886	N	N	N	N
107	20230908	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	11	2	1.28	84428422	97907	58.63	871	871	855	1115	601	858	862.33	1.28	-8816	884	871	864	851	844	867	847	333	257	500	580	1	1	66546465	578	20.21	0.70	12	0.15	43.00	1244.00	1050	20220907	-17.24	740	20221013	17.43	1043	-16.68	20230609	755	15.10	20230316	1050	-17.24	20220913	740	17.43	20221013	2.69	N	038620	500	332 억	854886	N	N	N	N
108	20230908	140352	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	7	2	0.82	70918605	82284	49.28	871	871	855	1115	601	858	861.88	1.28	-11099	884	871	864	851	844	867	847	333	257	500	580	1	1	66546465	576	20.12	0.70	12	0.12	43.00	1244.00	1050	20220907	-17.62	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1050	-17.62	20220913	740	16.89	20221013	2.69	N	038620	500	332 억	854886	N	N	N	N
109	20230908	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	12	2	1.40	60470314	70229	42.06	871	871	855	1115	601	858	861.04	1.28	-8587	884	871	864	851	844	867	847	333	257	500	580	1	1	66546465	579	20.23	0.70	12	0.11	43.00	1244.00	1050	20220907	-17.14	740	20221013	17.57	1043	-16.59	20230609	755	15.23	20230316	1050	-17.14	20220913	740	17.57	20221013	2.69	N	038620	500	332 억	854886	N	N	N	N
110	20230908	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	864	6	2	0.70	55069301	63984	38.32	871	871	855	1115	601	858	860.67	1.28	-7006	884	871	864	851	844	867	847	333	257	500	580	1	1	66546465	575	20.09	0.69	12	0.10	43.00	1244.00	1050	20220907	-17.71	740	20221013	16.76	1043	-17.16	20230609	755	14.44	20230316	1050	-17.71	20220913	740	16.76	20221013	2.69	N	038620	500	332 억	854886	N	N	N	N
111	20230908	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	0	3	0.00	35811436	41605	24.91	871	871	855	1115	601	858	860.75	1.28	-7018	884	871	864	851	844	867	847	333	257	500	580	1	1	66546465	571	19.95	0.69	12	0.06	43.00	1244.00	1050	20220907	-18.29	740	20221013	15.95	1043	-17.74	20230609	755	13.64	20230316	1050	-18.29	20220913	740	15.95	20221013	2.69	N	038620	500	332 억	854886	N	N	N	N
112	20230908	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	0	3	0.00	23605457	27384	16.40	871	871	855	1115	601	858	862.02	1.28	-7018	884	871	864	851	844	867	847	333	257	500	580	1	1	66546465	571	19.95	0.69	12	0.04	43.00	1244.00	1050	20220907	-18.29	740	20221013	15.95	1043	-17.74	20230609	755	13.64	20230316	1050	-18.29	20220913	740	15.95	20221013	2.69	N	038620	500	332 억	854886	N	N	N	N
113	20230908	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	862	4	2	0.47	8687895	10003	5.99	871	871	855	1115	601	858	868.53	1.28	-999	884	871	864	851	844	867	847	333	257	500	580	1	1	66546465	574	20.05	0.69	12	0.02	43.00	1244.00	1050	20220907	-17.90	740	20221013	16.49	1043	-17.35	20230609	755	14.17	20230316	1050	-17.90	20220913	740	16.49	20221013	2.69	N	038620	500	332 억	854886	N	N	N	N
114	20230907	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-21	5	-2.39	143617903	165582	128.04	877	877	857	1142	616	879	867.52	1.32	-22651	891	884	877	870	863	888	874	333	263	500	590	1	1	66546465	571	19.95	0.69	12	0.25	43.00	1244.00	1120	20220906	-23.39	740	20221013	15.95	1043	-17.74	20230609	755	13.64	20230316	1050	-18.29	20220907	740	15.95	20221013	2.70	N	038620	500	332 억	877537	N	N	N	N
115	20230907	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	861	-18	5	-2.05	130060387	149822	115.86	877	877	857	1142	616	879	868.10	1.32	-21677	891	884	877	870	863	888	874	333	263	500	590	1	1	66546465	573	20.02	0.69	12	0.23	43.00	1244.00	1120	20220906	-23.12	740	20221013	16.35	1043	-17.45	20230609	755	14.04	20230316	1050	-18.00	20220907	740	16.35	20221013	2.70	N	038620	500	332 억	877537	N	N	N	N
116	20230907	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-14	5	-1.59	110645110	127365	98.49	877	877	857	1142	616	879	868.72	1.32	-21459	891	884	877	870	863	888	874	333	263	500	590	1	1	66546465	576	20.12	0.70	12	0.19	43.00	1244.00	1120	20220906	-22.77	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1050	-17.62	20220907	740	16.89	20221013	2.70	N	038620	500	332 억	877537	N	N	N	N
117	20230907	130350	57	100.00	KOSDAQ	유통	N	N	N	N	N	867	-12	5	-1.37	100882635	116099	89.78	877	877	857	1142	616	879	868.94	1.32	-17401	891	884	877	870	863	888	874	333	263	500	590	1	1	66546465	577	20.16	0.70	12	0.17	43.00	1244.00	1120	20220906	-22.59	740	20221013	17.16	1043	-16.87	20230609	755	14.83	20230316	1050	-17.43	20220907	740	17.16	20221013	2.70	N	038620	500	332 억	877537	N	N	N	N
118	20230907	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-14	5	-1.59	98015887	112786	87.22	877	877	857	1142	616	879	869.04	1.32	-15617	891	884	877	870	863	888	874	333	263	500	590	1	1	66546465	576	20.12	0.70	12	0.17	43.00	1244.00	1120	20220906	-22.77	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1050	-17.62	20220907	740	16.89	20221013	2.70	N	038620	500	332 억	877537	N	N	N	N
119	20230907	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	865	-14	5	-1.59	83179557	95629	73.95	877	877	857	1142	616	879	869.82	1.32	-16825	891	884	877	870	863	888	874	333	263	500	590	1	1	66546465	576	20.12	0.70	12	0.14	43.00	1244.00	1120	20220906	-22.77	740	20221013	16.89	1043	-17.07	20230609	755	14.57	20230316	1050	-17.62	20220907	740	16.89	20221013	2.70	N	038620	500	332 억	877537	N	N	N	N
120	20230907	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	-4	5	-0.46	59289295	68015	52.60	877	877	863	1142	616	879	871.71	1.32	-10844	891	884	877	870	863	888	874	333	263	500	590	1	1	66546465	582	20.35	0.70	12	0.10	43.00	1244.00	1120	20220906	-21.88	740	20221013	18.24	1043	-16.11	20230609	755	15.89	20230316	1050	-16.67	20220907	740	18.24	20221013	2.70	N	038620	500	332 억	877537	N	N	N	N
121	20230907	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-2	5	-0.23	1180442	1346	1.04	877	877	877	1142	616	879	877.00	1.32	-184	891	884	877	870	863	888	874	333	263	500	590	1	1	66546465	584	20.40	0.70	12	0.00	43.00	1244.00	1120	20220906	-21.70	740	20221013	18.51	1043	-15.92	20230609	755	16.16	20230316	1050	-16.48	20220907	740	18.51	20221013	2.70	N	038620	500	332 억	877537	N	N	N	N
122	20230906	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-2	5	-0.23	113487526	129195	153.60	878	884	870	1145	617	881	878.42	1.31	5643	901	890	881	870	861	896	876	333	264	500	590	1	1	66546465	585	20.44	0.71	12	0.19	43.00	1244.00	1120	20220906	-21.52	740	20221013	18.78	1043	-15.72	20230609	755	16.42	20230316	1120	-21.52	20220906	740	18.78	20221013	2.72	N	038620	500	332 억	871894	N	N	N	N
123	20230906	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	-5	5	-0.57	101456887	115486	137.30	878	884	870	1145	617	881	878.52	1.31	6253	901	890	881	870	861	896	876	333	264	500	590	1	1	66546465	583	20.37	0.70	12	0.17	43.00	1244.00	1120	20220906	-21.79	740	20221013	18.38	1043	-16.01	20230609	755	16.03	20230316	1120	-21.79	20220906	740	18.38	20221013	2.72	N	038620	500	332 억	871894	N	N	N	N
124	20230906	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-2	5	-0.23	91326937	103913	123.54	878	884	870	1145	617	881	878.88	1.31	5956	901	890	881	870	861	896	876	333	264	500	590	1	1	66546465	585	20.44	0.71	12	0.16	43.00	1244.00	1120	20220906	-21.52	740	20221013	18.78	1043	-15.72	20230609	755	16.42	20230316	1120	-21.52	20220906	740	18.78	20221013	2.72	N	038620	500	332 억	871894	N	N	N	N
125	20230906	130348	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	0	3	0.00	86173699	98039	116.56	878	884	870	1145	617	881	878.97	1.31	6003	901	890	881	870	861	896	876	333	264	500	590	1	1	66546465	586	20.49	0.71	12	0.15	43.00	1244.00	1120	20220906	-21.34	740	20221013	19.05	1043	-15.53	20230609	755	16.69	20230316	1120	-21.34	20220906	740	19.05	20221013	2.72	N	038620	500	332 억	871894	N	N	N	N
126	20230906	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-4	5	-0.45	77653456	88346	105.04	878	884	870	1145	617	881	878.97	1.31	4442	901	890	881	870	861	896	876	333	264	500	590	1	1	66546465	584	20.40	0.70	12	0.13	43.00	1244.00	1120	20220906	-21.70	740	20221013	18.51	1043	-15.92	20230609	755	16.16	20230316	1120	-21.70	20220906	740	18.51	20221013	2.72	N	038620	500	332 억	871894	N	N	N	N
127	20230906	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	0	3	0.00	51403655	58347	69.37	878	884	876	1145	617	881	881.00	1.31	4516	901	890	881	870	861	896	876	333	264	500	590	1	1	66546465	586	20.49	0.71	12	0.09	43.00	1244.00	1120	20220906	-21.34	740	20221013	19.05	1043	-15.53	20230609	755	16.69	20230316	1120	-21.34	20220906	740	19.05	20221013	2.72	N	038620	500	332 억	871894	N	N	N	N
128	20230906	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	2	2	0.23	40004558	45379	53.95	878	884	877	1145	617	881	881.57	1.31	4516	901	890	881	870	861	896	876	333	264	500	590	1	1	66546465	588	20.53	0.71	12	0.07	43.00	1244.00	1120	20220906	-21.16	740	20221013	19.32	1043	-15.34	20230609	755	16.95	20230316	1120	-21.16	20220906	740	19.32	20221013	2.72	N	038620	500	332 억	871894	N	N	N	N
129	20230906	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-4	5	-0.45	2933996	3342	3.97	878	881	877	1145	617	881	877.92	1.31	-1699	901	890	881	870	861	896	876	333	264	500	590	1	1	66546465	584	20.40	0.70	12	0.01	43.00	1244.00	1120	20220906	-21.70	740	20221013	18.51	1043	-15.92	20230609	755	16.16	20230316	1120	-21.70	20220906	740	18.51	20221013	2.72	N	038620	500	332 억	871894	N	N	N	N
130	20230905	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	881	3	2	0.34	72486799	82764	56.39	879	892	872	1141	615	878	875.82	1.31	2255	893	885	877	869	861	881	865	333	263	500	590	1	1	66546465	586	20.49	0.71	12	0.12	43.00	1244.00	1120	20220906	-21.34	740	20221013	19.05	1043	-15.53	20230609	755	16.69	20230316	1120	-21.34	20220906	740	19.05	20221013	2.65	N	038620	500	332 억	869619	N	N	N	N
131	20230905	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	1	2	0.11	66806127	76311	51.99	879	892	872	1141	615	878	875.45	1.31	2185	893	885	877	869	861	881	865	333	263	500	590	1	1	66546465	585	20.44	0.71	12	0.11	43.00	1244.00	1120	20220906	-21.52	740	20221013	18.78	1043	-15.72	20230609	755	16.42	20230316	1120	-21.52	20220906	740	18.78	20221013	2.65	N	038620	500	332 억	869619	N	N	N	N
132	20230905	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	0	3	0.00	59350023	67801	46.19	879	892	872	1141	615	878	875.36	1.31	3732	893	885	877	869	861	881	865	333	263	500	590	1	1	66546465	584	20.42	0.71	12	0.10	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.65	N	038620	500	332 억	869619	N	N	N	N
133	20230905	130338	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	0	3	0.00	42261368	48269	32.89	879	892	872	1141	615	878	875.54	1.31	3118	893	885	877	869	861	881	865	333	263	500	590	1	1	66546465	584	20.42	0.71	12	0.07	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.65	N	038620	500	332 억	869619	N	N	N	N
134	20230905	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	-2	5	-0.23	34148735	39006	26.57	879	892	872	1141	615	878	875.47	1.31	3119	893	885	877	869	861	881	865	333	263	500	590	1	1	66546465	583	20.37	0.70	12	0.06	43.00	1244.00	1120	20220906	-21.79	740	20221013	18.38	1043	-16.01	20230609	755	16.03	20230316	1120	-21.79	20220906	740	18.38	20221013	2.65	N	038620	500	332 억	869619	N	N	N	N
135	20230905	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	-5	5	-0.57	27521625	31437	21.42	879	892	872	1141	615	878	875.45	1.31	3119	893	885	877	869	861	881	865	333	263	500	590	1	1	66546465	581	20.30	0.70	12	0.05	43.00	1244.00	1120	20220906	-22.05	740	20221013	17.97	1043	-16.30	20230609	755	15.63	20230316	1120	-22.05	20220906	740	17.97	20221013	2.65	N	038620	500	332 억	869619	N	N	N	N
136	20230905	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-1	5	-0.11	17853332	20374	13.88	879	892	872	1141	615	878	876.28	1.31	2506	893	885	877	869	861	881	865	333	263	500	590	1	1	66546465	584	20.40	0.70	12	0.03	43.00	1244.00	1120	20220906	-21.70	740	20221013	18.51	1043	-15.92	20230609	755	16.16	20230316	1120	-21.70	20220906	740	18.51	20221013	2.65	N	038620	500	332 억	869619	N	N	N	N
137	20230905	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	883	5	2	0.57	1388311	1577	1.07	879	883	879	1141	615	878	880.35	1.31	174	893	885	877	869	861	881	865	333	263	500	590	1	1	66546465	588	20.53	0.71	12	0.00	43.00	1244.00	1120	20220906	-21.16	740	20221013	19.32	1043	-15.34	20230609	755	16.95	20230316	1120	-21.16	20220906	740	19.32	20221013	2.65	N	038620	500	332 억	869619	N	N	N	N
138	20230904	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-2	5	-0.23	124646767	142456	107.64	880	885	869	1144	616	880	874.97	1.31	-10491	900	889	877	866	854	891	868	333	264	500	590	1	1	66546465	584	20.42	0.71	12	0.21	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.59	N	038620	500	332 억	869873	N	N	N	N
139	20230904	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	874	-6	5	-0.68	109681308	125412	94.76	880	885	869	1144	616	880	874.57	1.31	-11283	900	889	877	866	854	891	868	333	264	500	590	1	1	66546465	582	20.33	0.70	12	0.19	43.00	1244.00	1120	20220906	-21.96	740	20221013	18.11	1043	-16.20	20230609	755	15.76	20230316	1120	-21.96	20220906	740	18.11	20221013	2.59	N	038620	500	332 억	869873	N	N	N	N
140	20230904	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	-5	5	-0.57	85834501	98306	74.28	880	885	869	1144	616	880	873.14	1.31	-12084	900	889	877	866	854	891	868	333	264	500	590	1	1	66546465	582	20.35	0.70	12	0.15	43.00	1244.00	1120	20220906	-21.88	740	20221013	18.24	1043	-16.11	20230609	755	15.89	20230316	1120	-21.88	20220906	740	18.24	20221013	2.59	N	038620	500	332 억	869873	N	N	N	N
141	20230904	130340	57	100.00	KOSDAQ	유통	N	N	N	N	N	870	-10	5	-1.14	77856888	89149	67.36	880	885	870	1144	616	880	873.33	1.31	-13140	900	889	877	866	854	891	868	333	264	500	590	1	1	66546465	579	20.23	0.70	12	0.13	43.00	1244.00	1120	20220906	-22.32	740	20221013	17.57	1043	-16.59	20230609	755	15.23	20230316	1120	-22.32	20220906	740	17.57	20221013	2.59	N	038620	500	332 억	869873	N	N	N	N
142	20230904	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	-7	5	-0.80	67514391	77281	58.39	880	885	870	1144	616	880	873.62	1.31	-13134	900	889	877	866	854	891	868	333	264	500	590	1	1	66546465	581	20.30	0.70	12	0.12	43.00	1244.00	1120	20220906	-22.05	740	20221013	17.97	1043	-16.30	20230609	755	15.63	20230316	1120	-22.05	20220906	740	17.97	20221013	2.59	N	038620	500	332 억	869873	N	N	N	N
143	20230904	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	-4	5	-0.45	56478866	64666	48.86	880	885	870	1144	616	880	873.39	1.31	-14434	900	889	877	866	854	891	868	333	264	500	590	1	1	66546465	583	20.37	0.70	12	0.10	43.00	1244.00	1120	20220906	-21.79	740	20221013	18.38	1043	-16.01	20230609	755	16.03	20230316	1120	-21.79	20220906	740	18.38	20221013	2.59	N	038620	500	332 억	869873	N	N	N	N
144	20230904	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	872	-8	5	-0.91	27735641	31663	23.92	880	885	872	1144	616	880	875.96	1.31	-10749	900	889	877	866	854	891	868	333	264	500	590	1	1	66546465	580	20.28	0.70	12	0.05	43.00	1244.00	1120	20220906	-22.14	740	20221013	17.84	1043	-16.40	20230609	755	15.50	20230316	1120	-22.14	20220906	740	17.84	20221013	2.59	N	038620	500	332 억	869873	N	N	N	N
145	20230904	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	875	-5	5	-0.57	8792342	10013	7.57	880	885	875	1144	616	880	878.09	1.31	-7648	900	889	877	866	854	891	868	333	264	500	590	1	1	66546465	582	20.35	0.70	12	0.02	43.00	1244.00	1120	20220906	-21.88	740	20221013	18.24	1043	-16.11	20230609	755	15.89	20230316	1120	-21.88	20220906	740	18.24	20221013	2.59	N	038620	500	332 억	869873	N	N	N	N
146	20230901	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	0	3	0.00	114728432	130638	23.05	880	888	865	1144	616	880	878.22	1.31	2610	946	912	893	859	840	903	850	333	264	500	590	1	1	66546465	586	20.47	0.71	12	0.20	43.00	1244.00	1120	20220906	-21.43	740	20221013	18.92	1043	-15.63	20230609	755	16.56	20230316	1120	-21.43	20220906	740	18.92	20221013	2.58	N	038620	500	332 억	869606	N	N	N	N
147	20230901	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-3	5	-0.34	100001379	113889	20.09	880	888	865	1144	616	880	878.06	1.31	1752	946	912	893	859	840	903	850	333	264	500	590	1	1	66546465	584	20.40	0.70	12	0.17	43.00	1244.00	1120	20220906	-21.70	740	20221013	18.51	1043	-15.92	20230609	755	16.16	20230316	1120	-21.70	20220906	740	18.51	20221013	2.58	N	038620	500	332 억	869606	N	N	N	N
148	20230901	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-1	5	-0.11	74635392	84882	14.97	880	888	865	1144	616	880	879.28	1.31	7580	946	912	893	859	840	903	850	333	264	500	590	1	1	66546465	585	20.44	0.71	12	0.13	43.00	1244.00	1120	20220906	-21.52	740	20221013	18.78	1043	-15.72	20230609	755	16.42	20230316	1120	-21.52	20220906	740	18.78	20221013	2.58	N	038620	500	332 억	869606	N	N	N	N
149	20230901	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-2	5	-0.23	68959118	78412	13.83	880	888	865	1144	616	880	879.45	1.31	8418	946	912	893	859	840	903	850	333	264	500	590	1	1	66546465	584	20.42	0.71	12	0.12	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.58	N	038620	500	332 억	869606	N	N	N	N
150	20230901	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-2	5	-0.23	63425117	72106	12.72	880	888	865	1144	616	880	879.61	1.31	8169	946	912	893	859	840	903	850	333	264	500	590	1	1	66546465	584	20.42	0.71	12	0.11	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.58	N	038620	500	332 억	869606	N	N	N	N
151	20230901	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	0	3	0.00	49489679	56262	9.93	880	888	865	1144	616	880	879.63	1.31	9486	946	912	893	859	840	903	850	333	264	500	590	1	1	66546465	586	20.47	0.71	12	0.08	43.00	1244.00	1120	20220906	-21.43	740	20221013	18.92	1043	-15.63	20230609	755	16.56	20230316	1120	-21.43	20220906	740	18.92	20221013	2.58	N	038620	500	332 억	869606	N	N	N	N
152	20230901	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	880	0	3	0.00	43918883	49932	8.81	880	888	865	1144	616	880	879.57	1.31	8103	946	912	893	859	840	903	850	333	264	500	590	1	1	66546465	586	20.47	0.71	12	0.08	43.00	1244.00	1120	20220906	-21.43	740	20221013	18.92	1043	-15.63	20230609	755	16.56	20230316	1120	-21.43	20220906	740	18.92	20221013	2.58	N	038620	500	332 억	869606	N	N	N	N
153	20230901	090328	57	100.00	KOSDAQ	유통	N	N	N	N	N	878	-2	5	-0.23	3108889	3533	0.62	880	880	878	1144	616	880	879.96	1.31	-610	946	912	893	859	840	903	850	333	264	500	590	1	1	66546465	584	20.42	0.71	12	0.01	43.00	1244.00	1120	20220906	-21.61	740	20221013	18.65	1043	-15.82	20230609	755	16.29	20230316	1120	-21.61	20220906	740	18.65	20221013	2.58	N	038620	500	332 억	869606	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History