KissMeData/109960/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	49	2	4.12	95413298	79064	78.39	1189	1240	1150	1545	833	1189	1206.20	25991	1286	1237	1213	1164	1140	1225	1152	330	356	500	780	1	1	66000082	817	-7.89	0.22	12	0.12	-157.00	5577.00	2969	20221005	-58.30	1150	20230927	7.65	2495	-50.38	20230811	1150	7.65	20230927	2495	-50.38	20230811	235	426.81	20230316	0.07	N	109960	500	330 억	N	N	N	N
3	20230927	150758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	45	2	3.78	91685381	76050	75.40	1189	1240	1150	1545	833	1189	1205.59	25967	1286	1237	1213	1164	1140	1225	1152	330	356	500	780	1	1	66000082	814	-7.86	0.22	12	0.12	-157.00	5577.00	2969	20221005	-58.44	1150	20230927	7.30	2495	-50.54	20230811	1150	7.30	20230927	2495	-50.54	20230811	235	425.11	20230316	0.07	N	109960	500	330 억	N	N	N	N
4	20230927	140758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	39	2	3.28	83808939	69660	69.07	1189	1239	1150	1545	833	1189	1203.11	20396	1286	1237	1213	1164	1140	1225	1152	330	356	500	780	1	1	66000082	810	-7.82	0.22	12	0.11	-157.00	5577.00	2969	20221005	-58.64	1150	20230927	6.78	2495	-50.78	20230811	1150	6.78	20230927	2495	-50.78	20230811	235	422.55	20230316	0.07	N	109960	500	330 억	N	N	N	N
5	20230927	130749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	37	2	3.11	59599249	49982	49.56	1189	1228	1150	1545	833	1189	1192.41	10208	1286	1237	1213	1164	1140	1225	1152	330	356	500	780	1	1	66000082	809	-7.81	0.22	12	0.08	-157.00	5577.00	2969	20221005	-58.71	1150	20230927	6.61	2495	-50.86	20230811	1150	6.61	20230927	2495	-50.86	20230811	235	421.70	20230316	0.07	N	109960	500	330 억	N	N	N	N
6	20230927	120748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	13	2	1.09	48789673	41064	40.71	1189	1217	1150	1545	833	1189	1188.14	4980	1286	1237	1213	1164	1140	1225	1152	330	356	500	780	1	1	66000082	793	-7.66	0.22	12	0.06	-157.00	5577.00	2969	20221005	-59.51	1150	20230927	4.52	2495	-51.82	20230811	1150	4.52	20230927	2495	-51.82	20230811	235	411.49	20230316	0.07	N	109960	500	330 억	N	N	N	N
7	20230927	110756	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	2	2	0.17	25697180	21754	21.57	1189	1217	1150	1545	833	1189	1181.26	4132	1286	1237	1213	1164	1140	1225	1152	330	356	500	780	1	1	66000082	786	-7.59	0.21	12	0.03	-157.00	5577.00	2969	20221005	-59.89	1150	20230927	3.57	2495	-52.26	20230811	1150	3.57	20230927	2495	-52.26	20230811	235	406.81	20230316	0.07	N	109960	500	330 억	N	N	N	N
8	20230927	100751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-1	5	-0.08	22021663	18686	18.53	1189	1217	1150	1545	833	1189	1178.51	2697	1286	1237	1213	1164	1140	1225	1152	330	356	500	780	1	1	66000082	784	-7.57	0.21	12	0.03	-157.00	5577.00	2969	20221005	-59.99	1150	20230927	3.30	2495	-52.38	20230811	1150	3.30	20230927	2495	-52.38	20230811	235	405.53	20230316	0.07	N	109960	500	330 억	N	N	N	N
9	20230927	090802	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-11	5	-0.93	3226924	2774	2.75	1189	1189	1150	1545	833	1189	1163.27	1249	1286	1237	1213	1164	1140	1225	1152	330	356	500	780	1	1	66000082	777	-7.50	0.21	12	0.00	-157.00	5577.00	2969	20221005	-60.32	1150	20230927	2.43	2495	-52.79	20230811	1150	2.43	20230927	2495	-52.79	20230811	235	401.28	20230316	0.07	N	109960	500	330 억	N	N	N	N
10	20230926	160747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-52	5	-4.19	121505952	100559	79.42	1262	1262	1189	1613	869	1241	1208.31	-35095	1291	1266	1243	1218	1195	1254	1206	330	372	500	810	1	1	66000082	785	-7.57	0.21	12	0.15	-157.00	5577.00	2969	20221005	-59.95	1189	20230926	0.00	2495	-52.34	20230811	1189	0.00	20230926	2495	-52.34	20230811	235	405.96	20230316	0.07	N	109960	500	330 억	N	N	N	N
11	20230926	150749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-38	5	-3.06	112721965	93174	73.59	1262	1262	1190	1613	869	1241	1209.80	-34817	1291	1266	1243	1218	1195	1254	1206	330	372	500	810	1	1	66000082	794	-7.66	0.22	12	0.14	-157.00	5577.00	2969	20221005	-59.48	1190	20230926	1.09	2495	-51.78	20230811	1190	1.09	20230926	2495	-51.78	20230811	235	411.91	20230316	0.07	N	109960	500	330 억	N	N	N	N
12	20230926	140743	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	-45	5	-3.63	91267774	75201	59.39	1262	1262	1195	1613	869	1241	1213.65	-30720	1291	1266	1243	1218	1195	1254	1206	330	372	500	810	1	1	66000082	789	-7.62	0.21	12	0.11	-157.00	5577.00	2969	20221005	-59.72	1195	20230926	0.08	2495	-52.06	20230811	1195	0.08	20230926	2495	-52.06	20230811	235	408.94	20230316	0.07	N	109960	500	330 억	N	N	N	N
13	20230926	130746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	-40	5	-3.22	71789989	58950	46.56	1262	1262	1200	1613	869	1241	1217.81	-25973	1291	1266	1243	1218	1195	1254	1206	330	372	500	810	1	1	66000082	793	-7.65	0.22	12	0.09	-157.00	5577.00	2969	20221005	-59.55	1200	20230926	0.08	2495	-51.86	20230811	1200	0.08	20230926	2495	-51.86	20230811	235	411.06	20230316	0.07	N	109960	500	330 억	N	N	N	N
14	20230926	120750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	-36	5	-2.90	62373995	51125	40.38	1262	1262	1200	1613	869	1241	1220.03	-23327	1291	1266	1243	1218	1195	1254	1206	330	372	500	810	1	1	66000082	795	-7.68	0.22	12	0.08	-157.00	5577.00	2969	20221005	-59.41	1200	20230926	0.42	2495	-51.70	20230811	1200	0.42	20230926	2495	-51.70	20230811	235	412.77	20230316	0.07	N	109960	500	330 억	N	N	N	N
15	20230926	110748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	-22	5	-1.77	50340368	41117	32.47	1262	1262	1201	1613	869	1241	1224.32	-18234	1291	1266	1243	1218	1195	1254	1206	330	372	500	810	1	1	66000082	805	-7.76	0.22	12	0.06	-157.00	5577.00	2969	20221005	-58.94	1201	20230926	1.50	2495	-51.14	20230811	1201	1.50	20230926	2495	-51.14	20230811	235	418.72	20230316	0.07	N	109960	500	330 억	N	N	N	N
16	20230926	100747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	-19	5	-1.53	41950602	34192	27.00	1262	1262	1211	1613	869	1241	1226.91	-17289	1291	1266	1243	1218	1195	1254	1206	330	372	500	810	1	1	66000082	807	-7.78	0.22	12	0.05	-157.00	5577.00	2969	20221005	-58.84	1211	20230926	0.91	2495	-51.02	20230811	1211	0.91	20230926	2495	-51.02	20230811	235	420.00	20230316	0.07	N	109960	500	330 억	N	N	N	N
17	20230926	090748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	14	2	1.13	3779576	3031	2.39	1262	1262	1240	1613	869	1241	1246.97	-2309	1291	1266	1243	1218	1195	1254	1206	330	372	500	810	1	1	66000082	828	-7.99	0.23	12	0.00	-157.00	5577.00	2969	20221005	-57.73	1220	20230925	2.87	2495	-49.70	20230811	1220	2.87	20230925	2495	-49.70	20230811	235	434.04	20230316	0.07	N	109960	500	330 억	N	N	N	N
18	20230925	160747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-7	5	-0.56	154943592	126138	298.25	1268	1268	1220	1622	874	1248	1228.36	-9069	1271	1259	1252	1240	1233	1256	1237	330	374	500	820	1	1	66000082	819	-7.90	0.22	12	0.19	-157.00	5577.00	2969	20221005	-58.20	1220	20230925	1.72	2495	-50.26	20230811	1220	1.72	20230925	2495	-50.26	20230811	235	428.09	20230316	0.07	N	109960	500	330 억	N	N	N	N
19	20230925	150751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1221	-27	5	-2.16	144689713	117865	278.69	1268	1268	1220	1622	874	1248	1227.59	-7280	1271	1259	1252	1240	1233	1256	1237	330	374	500	820	1	1	66000082	806	-7.78	0.22	12	0.18	-157.00	5577.00	2969	20221005	-58.88	1220	20230925	0.08	2495	-51.06	20230811	1220	0.08	20230925	2495	-51.06	20230811	235	419.57	20230316	0.07	N	109960	500	330 억	N	N	N	N
20	20230925	140737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-24	5	-1.92	117936830	96000	226.99	1268	1268	1220	1622	874	1248	1228.51	-9258	1271	1259	1252	1240	1233	1256	1237	330	374	500	820	1	1	66000082	808	-7.80	0.22	12	0.15	-157.00	5577.00	2969	20221005	-58.77	1220	20230925	0.33	2495	-50.94	20230811	1220	0.33	20230925	2495	-50.94	20230811	235	420.85	20230316	0.07	N	109960	500	330 억	N	N	N	N
21	20230925	130742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-24	5	-1.92	112515576	91571	216.52	1268	1268	1220	1622	874	1248	1228.72	-8683	1271	1259	1252	1240	1233	1256	1237	330	374	500	820	1	1	66000082	808	-7.80	0.22	12	0.14	-157.00	5577.00	2969	20221005	-58.77	1220	20230925	0.33	2495	-50.94	20230811	1220	0.33	20230925	2495	-50.94	20230811	235	420.85	20230316	0.07	N	109960	500	330 억	N	N	N	N
22	20230925	120747	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	-21	5	-1.68	108349069	88171	208.48	1268	1268	1220	1622	874	1248	1228.85	-9183	1271	1259	1252	1240	1233	1256	1237	330	374	500	820	1	1	66000082	810	-7.82	0.22	12	0.13	-157.00	5577.00	2969	20221005	-58.67	1220	20230925	0.57	2495	-50.82	20230811	1220	0.57	20230925	2495	-50.82	20230811	235	422.13	20230316	0.07	N	109960	500	330 억	N	N	N	N
23	20230925	110741	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	-22	5	-1.76	95698285	77840	184.05	1268	1268	1220	1622	874	1248	1229.42	-12208	1271	1259	1252	1240	1233	1256	1237	330	374	500	820	1	1	66000082	809	-7.81	0.22	12	0.12	-157.00	5577.00	2969	20221005	-58.71	1220	20230925	0.49	2495	-50.86	20230811	1220	0.49	20230925	2495	-50.86	20230811	235	421.70	20230316	0.07	N	109960	500	330 억	N	N	N	N
24	20230925	100745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	-22	5	-1.76	53082698	43064	101.82	1268	1268	1220	1622	874	1248	1232.65	4352	1271	1259	1252	1240	1233	1256	1237	330	374	500	820	1	1	66000082	809	-7.81	0.22	12	0.07	-157.00	5577.00	2969	20221005	-58.71	1220	20230925	0.49	2495	-50.86	20230811	1220	0.49	20230925	2495	-50.86	20230811	235	421.70	20230316	0.07	N	109960	500	330 억	N	N	N	N
25	20230925	090742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	-3	5	-0.24	3288966	2646	6.26	1268	1268	1234	1622	874	1248	1243.00	-527	1271	1259	1252	1240	1233	1256	1237	330	374	500	820	1	1	66000082	822	-7.93	0.22	12	0.00	-157.00	5577.00	2969	20221005	-58.07	1234	20230925	0.89	2495	-50.10	20230811	1234	0.89	20230925	2495	-50.10	20230811	235	429.79	20230316	0.07	N	109960	500	330 억	N	N	N	N
26	20230922	160810	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	-2	5	-0.16	52526962	41987	55.10	1249	1264	1245	1625	875	1250	1251.03	-13222	1315	1282	1266	1233	1217	1274	1225	330	375	500	820	1	1	66000082	824	-7.95	0.22	12	0.06	-157.00	5577.00	2969	20221005	-57.97	1238	20230719	0.81	2495	-49.98	20230811	1238	0.81	20230719	2495	-49.98	20230811	235	431.06	20230316	0.06	N	109960	500	330 억	N	N	N	N
27	20230922	150805	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	0	3	0.00	51540902	41197	54.07	1249	1264	1245	1625	875	1250	1251.08	-12566	1315	1282	1266	1233	1217	1274	1225	330	375	500	820	1	1	66000082	825	-7.96	0.22	12	0.06	-157.00	5577.00	2969	20221005	-57.90	1238	20230719	0.97	2495	-49.90	20230811	1238	0.97	20230719	2495	-49.90	20230811	235	431.91	20230316	0.06	N	109960	500	330 억	N	N	N	N
28	20230922	140804	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	0	3	0.00	43940102	35113	46.08	1249	1264	1245	1625	875	1250	1251.39	-12449	1315	1282	1266	1233	1217	1274	1225	330	375	500	820	1	1	66000082	825	-7.96	0.22	12	0.05	-157.00	5577.00	2969	20221005	-57.90	1238	20230719	0.97	2495	-49.90	20230811	1238	0.97	20230719	2495	-49.90	20230811	235	431.91	20230316	0.06	N	109960	500	330 억	N	N	N	N
29	20230922	130717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	3	2	0.24	35865082	28658	37.61	1249	1264	1245	1625	875	1250	1251.49	-8217	1315	1282	1266	1233	1217	1274	1225	330	375	500	820	1	1	66000082	827	-7.98	0.22	12	0.04	-157.00	5577.00	2969	20221005	-57.80	1238	20230719	1.21	2495	-49.78	20230811	1238	1.21	20230719	2495	-49.78	20230811	235	433.19	20230316	0.06	N	109960	500	330 억	N	N	N	N
30	20230922	120715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	8	2	0.64	32161285	25704	33.73	1249	1264	1245	1625	875	1250	1251.22	-7300	1315	1282	1266	1233	1217	1274	1225	330	375	500	820	1	1	66000082	830	-8.01	0.23	12	0.04	-157.00	5577.00	2969	20221005	-57.63	1238	20230719	1.62	2495	-49.58	20230811	1238	1.62	20230719	2495	-49.58	20230811	235	435.32	20230316	0.06	N	109960	500	330 억	N	N	N	N
31	20230922	110712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1254	4	2	0.32	31415295	25111	32.95	1249	1264	1245	1625	875	1250	1251.06	-7007	1315	1282	1266	1233	1217	1274	1225	330	375	500	820	1	1	66000082	828	-7.99	0.22	12	0.04	-157.00	5577.00	2969	20221005	-57.76	1238	20230719	1.29	2495	-49.74	20230811	1238	1.29	20230719	2495	-49.74	20230811	235	433.62	20230316	0.06	N	109960	500	330 억	N	N	N	N
32	20230922	100713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	-3	5	-0.24	27782960	22198	29.13	1249	1264	1245	1625	875	1250	1251.60	-8651	1315	1282	1266	1233	1217	1274	1225	330	375	500	820	1	1	66000082	823	-7.94	0.22	12	0.03	-157.00	5577.00	2969	20221005	-58.00	1238	20230719	0.73	2495	-50.02	20230811	1238	0.73	20230719	2495	-50.02	20230811	235	430.64	20230316	0.06	N	109960	500	330 억	N	N	N	N
33	20230922	090708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	-2	5	-0.16	4396984	3524	4.62	1249	1249	1245	1625	875	1250	1247.73	-1093	1315	1282	1266	1233	1217	1274	1225	330	375	500	820	1	1	66000082	824	-7.95	0.22	12	0.01	-157.00	5577.00	2969	20221005	-57.97	1238	20230719	0.81	2495	-49.98	20230811	1238	0.81	20230719	2495	-49.98	20230811	235	431.06	20230316	0.06	N	109960	500	330 억	N	N	N	N
34	20230921	160715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	-17	5	-1.34	95346885	75831	65.95	1266	1299	1250	1647	887	1267	1257.36	-7544	1313	1289	1273	1249	1233	1282	1242	330	380	500	830	1	1	66000082	825	-7.96	0.22	12	0.11	-157.00	5577.00	2969	20221005	-57.90	1238	20230719	0.97	2495	-49.90	20230811	1238	0.97	20230719	2495	-49.90	20230811	235	431.91	20230316	0.06	N	109960	500	330 억	N	N	N	N
35	20230921	150704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1252	-15	5	-1.18	82607645	65648	57.10	1266	1299	1252	1647	887	1267	1258.34	-8652	1313	1289	1273	1249	1233	1282	1242	330	380	500	830	1	1	66000082	826	-7.97	0.22	12	0.10	-157.00	5577.00	2969	20221005	-57.83	1238	20230719	1.13	2495	-49.82	20230811	1238	1.13	20230719	2495	-49.82	20230811	235	432.77	20230316	0.06	N	109960	500	330 억	N	N	N	N
36	20230921	140711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-9	5	-0.71	70086528	55652	48.40	1266	1299	1252	1647	887	1267	1259.37	-5749	1313	1289	1273	1249	1233	1282	1242	330	380	500	830	1	1	66000082	830	-8.01	0.23	12	0.08	-157.00	5577.00	2969	20221005	-57.63	1238	20230719	1.62	2495	-49.58	20230811	1238	1.62	20230719	2495	-49.58	20230811	235	435.32	20230316	0.06	N	109960	500	330 억	N	N	N	N
37	20230921	130704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	-11	5	-0.87	60807195	48256	41.97	1266	1299	1252	1647	887	1267	1260.10	-7848	1313	1289	1273	1249	1233	1282	1242	330	380	500	830	1	1	66000082	829	-8.00	0.23	12	0.07	-157.00	5577.00	2969	20221005	-57.70	1238	20230719	1.45	2495	-49.66	20230811	1238	1.45	20230719	2495	-49.66	20230811	235	434.47	20230316	0.06	N	109960	500	330 억	N	N	N	N
38	20230921	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-7	5	-0.55	54069877	42905	37.32	1266	1299	1252	1647	887	1267	1260.22	-7333	1313	1289	1273	1249	1233	1282	1242	330	380	500	830	1	1	66000082	832	-8.03	0.23	12	0.07	-157.00	5577.00	2969	20221005	-57.56	1238	20230719	1.78	2495	-49.50	20230811	1238	1.78	20230719	2495	-49.50	20230811	235	436.17	20230316	0.06	N	109960	500	330 억	N	N	N	N
39	20230921	110716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	-4	5	-0.32	47768625	37900	32.96	1266	1299	1252	1647	887	1267	1260.39	-4978	1313	1289	1273	1249	1233	1282	1242	330	380	500	830	1	1	66000082	834	-8.04	0.23	12	0.06	-157.00	5577.00	2969	20221005	-57.46	1238	20230719	2.02	2495	-49.38	20230811	1238	2.02	20230719	2495	-49.38	20230811	235	437.45	20230316	0.06	N	109960	500	330 억	N	N	N	N
40	20230921	100703	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-7	5	-0.55	30542226	24175	21.03	1266	1299	1258	1647	887	1267	1263.38	-45	1313	1289	1273	1249	1233	1282	1242	330	380	500	830	1	1	66000082	832	-8.03	0.23	12	0.04	-157.00	5577.00	2969	20221005	-57.56	1238	20230719	1.78	2495	-49.50	20230811	1238	1.78	20230719	2495	-49.50	20230811	235	436.17	20230316	0.06	N	109960	500	330 억	N	N	N	N
41	20230921	090708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-7	5	-0.55	12977806	10275	8.94	1266	1266	1258	1647	887	1267	1263.05	1132	1313	1289	1273	1249	1233	1282	1242	330	380	500	830	1	1	66000082	832	-8.03	0.23	12	0.02	-157.00	5577.00	2969	20221005	-57.56	1238	20230719	1.78	2495	-49.50	20230811	1238	1.78	20230719	2495	-49.50	20230811	235	436.17	20230316	0.06	N	109960	500	330 억	N	N	N	N
42	20230920	160710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	-15	5	-1.17	145198561	114782	89.59	1278	1297	1257	1666	898	1282	1264.99	-16644	1347	1314	1295	1262	1243	1305	1253	330	384	500	840	1	1	66000082	836	-8.07	0.23	12	0.17	-157.00	5577.00	2969	20221005	-57.33	1238	20230719	2.34	2495	-49.22	20230811	1238	2.34	20230719	2495	-49.22	20230811	235	439.15	20230316	0.06	N	109960	500	330 억	N	N	N	N
43	20230920	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1268	-14	5	-1.09	141607317	111950	87.38	1278	1297	1257	1666	898	1282	1264.92	-16288	1347	1314	1295	1262	1243	1305	1253	330	384	500	840	1	1	66000082	837	-8.08	0.23	12	0.17	-157.00	5577.00	2969	20221005	-57.29	1238	20230719	2.42	2495	-49.18	20230811	1238	2.42	20230719	2495	-49.18	20230811	235	439.57	20230316	0.06	N	109960	500	330 억	N	N	N	N
44	20230920	140703	57	100.00	KOSDAQ	유통	N	N	N	N	N	1259	-23	5	-1.79	129214513	102105	79.69	1278	1297	1258	1666	898	1282	1265.51	-13899	1347	1314	1295	1262	1243	1305	1253	330	384	500	840	1	1	66000082	831	-8.02	0.23	12	0.15	-157.00	5577.00	2969	20221005	-57.60	1238	20230719	1.70	2495	-49.54	20230811	1238	1.70	20230719	2495	-49.54	20230811	235	435.74	20230316	0.06	N	109960	500	330 억	N	N	N	N
45	20230920	130659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1266	-16	5	-1.25	114381103	90325	70.50	1278	1297	1260	1666	898	1282	1266.33	-8102	1347	1314	1295	1262	1243	1305	1253	330	384	500	840	1	1	66000082	836	-8.06	0.23	12	0.14	-157.00	5577.00	2969	20221005	-57.36	1238	20230719	2.26	2495	-49.26	20230811	1238	2.26	20230719	2495	-49.26	20230811	235	438.72	20230316	0.06	N	109960	500	330 억	N	N	N	N
46	20230920	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	-15	5	-1.17	104506085	82500	64.39	1278	1297	1260	1666	898	1282	1266.74	-7326	1347	1314	1295	1262	1243	1305	1253	330	384	500	840	1	1	66000082	836	-8.07	0.23	12	0.12	-157.00	5577.00	2969	20221005	-57.33	1238	20230719	2.34	2495	-49.22	20230811	1238	2.34	20230719	2495	-49.22	20230811	235	439.15	20230316	0.06	N	109960	500	330 억	N	N	N	N
47	20230920	110702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	-21	5	-1.64	94665545	74697	58.30	1278	1297	1260	1666	898	1282	1267.33	-3162	1347	1314	1295	1262	1243	1305	1253	330	384	500	840	1	1	66000082	832	-8.03	0.23	12	0.11	-157.00	5577.00	2969	20221005	-57.53	1238	20230719	1.86	2495	-49.46	20230811	1238	1.86	20230719	2495	-49.46	20230811	235	436.60	20230316	0.06	N	109960	500	330 억	N	N	N	N
48	20230920	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1268	-14	5	-1.09	71319750	56200	43.86	1278	1297	1260	1666	898	1282	1269.03	-5071	1347	1314	1295	1262	1243	1305	1253	330	384	500	840	1	1	66000082	837	-8.08	0.23	12	0.09	-157.00	5577.00	2969	20221005	-57.29	1238	20230719	2.42	2495	-49.18	20230811	1238	2.42	20230719	2495	-49.18	20230811	235	439.57	20230316	0.06	N	109960	500	330 억	N	N	N	N
49	20230920	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-10	5	-0.78	18881529	14793	11.55	1278	1297	1272	1666	898	1282	1276.38	715	1347	1314	1295	1262	1243	1305	1253	330	384	500	840	1	1	66000082	840	-8.10	0.23	12	0.02	-157.00	5577.00	2969	20221005	-57.16	1238	20230719	2.75	2495	-49.02	20230811	1238	2.75	20230719	2495	-49.02	20230811	235	441.28	20230316	0.06	N	109960	500	330 억	N	N	N	N
50	20230919	160653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	-19	5	-1.46	160578907	123486	97.62	1301	1328	1276	1691	911	1301	1300.38	-46116	1341	1321	1304	1284	1267	1331	1294	330	390	500	850	1	1	66000082	846	-8.17	0.23	12	0.19	-157.00	5577.00	2969	20221005	-56.82	1238	20230719	3.55	2495	-48.62	20230811	1238	3.55	20230719	2495	-48.62	20230811	235	445.53	20230316	0.04	N	109960	500	330 억	N	N	N	N
51	20230919	150655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	7	2	0.54	140899291	108236	85.57	1301	1328	1276	1691	911	1301	1301.78	-39631	1341	1321	1304	1284	1267	1331	1294	330	390	500	850	1	1	66000082	863	-8.33	0.23	12	0.16	-157.00	5577.00	2969	20221005	-55.94	1238	20230719	5.65	2495	-47.58	20230811	1238	5.65	20230719	2495	-47.58	20230811	235	456.60	20230316	0.04	N	109960	500	330 억	N	N	N	N
52	20230919	140654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	-17	5	-1.31	55439407	43072	34.05	1301	1301	1276	1691	911	1301	1287.13	-22860	1341	1321	1304	1284	1267	1331	1294	330	390	500	850	1	1	66000082	847	-8.18	0.23	12	0.07	-157.00	5577.00	2969	20221005	-56.75	1238	20230719	3.72	2495	-48.54	20230811	1238	3.72	20230719	2495	-48.54	20230811	235	446.38	20230316	0.04	N	109960	500	330 억	N	N	N	N
53	20230919	130643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	-15	5	-1.15	54912300	42662	33.73	1301	1301	1276	1691	911	1301	1287.15	-22736	1341	1321	1304	1284	1267	1331	1294	330	390	500	850	1	1	66000082	849	-8.19	0.23	12	0.06	-157.00	5577.00	2969	20221005	-56.69	1238	20230719	3.88	2495	-48.46	20230811	1238	3.88	20230719	2495	-48.46	20230811	235	447.23	20230316	0.04	N	109960	500	330 억	N	N	N	N
54	20230919	120700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-11	5	-0.85	50039421	38867	30.73	1301	1301	1276	1691	911	1301	1287.45	-23017	1341	1321	1304	1284	1267	1331	1294	330	390	500	850	1	1	66000082	851	-8.22	0.23	12	0.06	-157.00	5577.00	2969	20221005	-56.55	1238	20230719	4.20	2495	-48.30	20230811	1238	4.20	20230719	2495	-48.30	20230811	235	448.94	20230316	0.04	N	109960	500	330 억	N	N	N	N
55	20230919	110701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-21	5	-1.61	44516790	34578	27.34	1301	1301	1276	1691	911	1301	1287.43	-20075	1341	1321	1304	1284	1267	1331	1294	330	390	500	850	1	1	66000082	845	-8.15	0.23	12	0.05	-157.00	5577.00	2969	20221005	-56.89	1238	20230719	3.39	2495	-48.70	20230811	1238	3.39	20230719	2495	-48.70	20230811	235	444.68	20230316	0.04	N	109960	500	330 억	N	N	N	N
56	20230919	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	-16	5	-1.23	27506748	21310	16.85	1301	1301	1280	1691	911	1301	1290.79	-12240	1341	1321	1304	1284	1267	1331	1294	330	390	500	850	1	1	66000082	848	-8.18	0.23	12	0.03	-157.00	5577.00	2969	20221005	-56.72	1238	20230719	3.80	2495	-48.50	20230811	1238	3.80	20230719	2495	-48.50	20230811	235	446.81	20230316	0.04	N	109960	500	330 억	N	N	N	N
57	20230919	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	-13	5	-1.00	3893653	3002	2.37	1301	1301	1287	1691	911	1301	1297.02	-28	1341	1321	1304	1284	1267	1331	1294	330	390	500	850	1	1	66000082	850	-8.20	0.23	12	0.00	-157.00	5577.00	2969	20221005	-56.62	1238	20230719	4.04	2495	-48.38	20230811	1238	4.04	20230719	2495	-48.38	20230811	235	448.09	20230316	0.04	N	109960	500	330 억	N	N	N	N
58	20230918	160655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1301	11	2	0.85	164980884	126483	22.93	1290	1324	1287	1677	903	1290	1304.38	7869	1382	1336	1313	1267	1244	1324	1255	328	387	500	850	1	1	65566007	853	-8.29	0.23	12	0.19	-157.00	5577.00	2969	20221005	-56.18	1238	20230719	5.09	2495	-47.86	20230811	1238	5.09	20230719	2495	-47.86	20230811	235	453.62	20230316	0.04	N	109960	500	327 억	N	N	N	N
59	20230918	150654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	-3	5	-0.23	157395503	120646	21.87	1290	1324	1287	1677	903	1290	1304.61	7999	1382	1336	1313	1267	1244	1324	1255	328	387	500	850	1	1	65566007	844	-8.20	0.23	12	0.18	-157.00	5577.00	2969	20221005	-56.65	1238	20230719	3.96	2495	-48.42	20230811	1238	3.96	20230719	2495	-48.42	20230811	235	447.66	20230316	0.04	N	109960	500	327 억	N	N	N	N
60	20230918	140710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	12	2	0.93	137110681	104980	19.03	1290	1324	1290	1677	903	1290	1306.06	16960	1382	1336	1313	1267	1244	1324	1255	328	387	500	850	1	1	65566007	854	-8.29	0.23	12	0.16	-157.00	5577.00	2969	20221005	-56.15	1238	20230719	5.17	2495	-47.82	20230811	1238	5.17	20230719	2495	-47.82	20230811	235	454.04	20230316	0.04	N	109960	500	327 억	N	N	N	N
61	20230918	130653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	28	2	2.17	129975782	99505	18.04	1290	1324	1290	1677	903	1290	1306.22	20075	1382	1336	1313	1267	1244	1324	1255	328	387	500	850	1	1	65566007	864	-8.39	0.24	12	0.15	-157.00	5577.00	2969	20221005	-55.61	1238	20230719	6.46	2495	-47.17	20230811	1238	6.46	20230719	2495	-47.17	20230811	235	460.85	20230316	0.04	N	109960	500	327 억	N	N	N	N
62	20230918	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	28	2	2.17	119155973	91262	16.54	1290	1324	1290	1677	903	1290	1305.65	20641	1382	1336	1313	1267	1244	1324	1255	328	387	500	850	1	1	65566007	864	-8.39	0.24	12	0.14	-157.00	5577.00	2969	20221005	-55.61	1238	20230719	6.46	2495	-47.17	20230811	1238	6.46	20230719	2495	-47.17	20230811	235	460.85	20230316	0.04	N	109960	500	327 억	N	N	N	N
63	20230918	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	17	2	1.32	79212757	60971	11.05	1290	1320	1290	1677	903	1290	1299.19	20862	1382	1336	1313	1267	1244	1324	1255	328	387	500	850	1	1	65566007	857	-8.32	0.23	12	0.09	-157.00	5577.00	2969	20221005	-55.98	1238	20230719	5.57	2495	-47.62	20230811	1238	5.57	20230719	2495	-47.62	20230811	235	456.17	20230316	0.04	N	109960	500	327 억	N	N	N	N
64	20230918	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1312	22	2	1.71	68288378	52576	9.53	1290	1320	1290	1677	903	1290	1298.85	19689	1382	1336	1313	1267	1244	1324	1255	328	387	500	850	1	1	65566007	860	-8.36	0.24	12	0.08	-157.00	5577.00	2969	20221005	-55.81	1238	20230719	5.98	2495	-47.41	20230811	1238	5.98	20230719	2495	-47.41	20230811	235	458.30	20230316	0.04	N	109960	500	327 억	N	N	N	N
65	20230918	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1303	13	2	1.01	20607612	15939	2.89	1290	1310	1290	1677	903	1290	1292.90	7108	1382	1336	1313	1267	1244	1324	1255	328	387	500	850	1	1	65566007	854	-8.30	0.23	12	0.02	-157.00	5577.00	2969	20221005	-56.11	1238	20230719	5.25	2495	-47.78	20230811	1238	5.25	20230719	2495	-47.78	20230811	235	454.47	20230316	0.04	N	109960	500	327 억	N	N	N	N
66	20230915	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-60	5	-4.44	713204532	543587	98.13	1350	1359	1290	1755	945	1350	1311.78	-272535	1605	1477	1410	1282	1215	1444	1249	328	405	500	890	1	1	65566007	846	-8.22	0.23	12	0.83	-157.00	5577.00	2969	20221005	-56.55	1238	20230719	4.20	2495	-48.30	20230811	1238	4.20	20230719	2495	-48.30	20230811	235	448.94	20230316	0.04	N	109960	500	327 억	N	N	N	N
67	20230915	150649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1296	-54	5	-4.00	673004618	512457	92.51	1350	1359	1293	1755	945	1350	1313.02	-246639	1605	1477	1410	1282	1215	1444	1249	328	405	500	890	1	1	65566007	850	-8.25	0.23	12	0.78	-157.00	5577.00	2969	20221005	-56.35	1238	20230719	4.68	2495	-48.06	20230811	1238	4.68	20230719	2495	-48.06	20230811	235	451.49	20230316	0.04	N	109960	500	327 억	N	N	N	N
68	20230915	140648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	-53	5	-3.93	584095717	443826	80.12	1350	1359	1293	1755	945	1350	1315.75	-222291	1605	1477	1410	1282	1215	1444	1249	328	405	500	890	1	1	65566007	850	-8.26	0.23	12	0.68	-157.00	5577.00	2969	20221005	-56.32	1238	20230719	4.77	2495	-48.02	20230811	1238	4.77	20230719	2495	-48.02	20230811	235	451.91	20230316	0.04	N	109960	500	327 억	N	N	N	N
69	20230915	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	-56	5	-4.15	519134332	393652	71.07	1350	1359	1294	1755	945	1350	1318.46	-190861	1605	1477	1410	1282	1215	1444	1249	328	405	500	890	1	1	65566007	848	-8.24	0.23	12	0.60	-157.00	5577.00	2969	20221005	-56.42	1238	20230719	4.52	2495	-48.14	20230811	1238	4.52	20230719	2495	-48.14	20230811	235	450.64	20230316	0.04	N	109960	500	327 억	N	N	N	N
70	20230915	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-43	5	-3.19	415485066	314011	56.69	1350	1359	1302	1755	945	1350	1322.83	-150713	1605	1477	1410	1282	1215	1444	1249	328	405	500	890	1	1	65566007	857	-8.32	0.23	12	0.48	-157.00	5577.00	2969	20221005	-55.98	1238	20230719	5.57	2495	-47.62	20230811	1238	5.57	20230719	2495	-47.62	20230811	235	456.17	20230316	0.04	N	109960	500	327 억	N	N	N	N
71	20230915	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	-31	5	-2.30	286526415	215929	38.98	1350	1359	1310	1755	945	1350	1326.54	-104203	1605	1477	1410	1282	1215	1444	1249	328	405	500	890	1	1	65566007	865	-8.40	0.24	12	0.33	-157.00	5577.00	2969	20221005	-55.57	1238	20230719	6.54	2495	-47.13	20230811	1238	6.54	20230719	2495	-47.13	20230811	235	461.28	20230316	0.04	N	109960	500	327 억	N	N	N	N
72	20230915	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1328	-22	5	-1.63	141820605	106222	19.18	1350	1359	1324	1755	945	1350	1334.58	-32643	1605	1477	1410	1282	1215	1444	1249	328	405	500	890	1	1	65566007	871	-8.46	0.24	12	0.16	-157.00	5577.00	2969	20221005	-55.27	1238	20230719	7.27	2495	-46.77	20230811	1238	7.27	20230719	2495	-46.77	20230811	235	465.11	20230316	0.04	N	109960	500	327 억	N	N	N	N
73	20230915	090642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	7	2	0.52	28836764	21411	3.87	1350	1359	1337	1755	945	1350	1346.14	-2691	1605	1477	1410	1282	1215	1444	1249	328	405	500	890	1	1	65566007	890	-8.64	0.24	12	0.03	-157.00	5577.00	2969	20221005	-54.29	1238	20230719	9.61	2495	-45.61	20230811	1238	9.61	20230719	2495	-45.61	20230811	235	477.45	20230316	0.04	N	109960	500	327 억	N	N	N	N
74	20230914	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-49	5	-3.50	786334220	553898	440.95	1400	1538	1343	1818	980	1399	1419.72	-82280	1529	1463	1424	1358	1319	1444	1339	328	419	500	920	1	1	65566007	885	-8.60	0.24	12	0.84	-157.00	5577.00	2969	20221005	-54.53	1238	20230719	9.05	2495	-45.89	20230811	1238	9.05	20230719	2495	-45.89	20230811	235	474.47	20230316	0.04	N	109960	500	327 억	N	N	N	N
75	20230914	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	-35	5	-2.50	721119704	505786	402.64	1400	1538	1356	1818	980	1399	1425.74	-76211	1529	1463	1424	1358	1319	1444	1339	328	419	500	920	1	1	65566007	894	-8.69	0.24	12	0.77	-157.00	5577.00	2969	20221005	-54.06	1238	20230719	10.18	2495	-45.33	20230811	1238	10.18	20230719	2495	-45.33	20230811	235	480.43	20230316	0.04	N	109960	500	327 억	N	N	N	N
76	20230914	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-34	5	-2.43	669429011	467811	372.41	1400	1538	1362	1818	980	1399	1430.98	-67177	1529	1463	1424	1358	1319	1444	1339	328	419	500	920	1	1	65566007	895	-8.69	0.24	12	0.71	-157.00	5577.00	2969	20221005	-54.02	1238	20230719	10.26	2495	-45.29	20230811	1238	10.26	20230719	2495	-45.29	20230811	235	480.85	20230316	0.04	N	109960	500	327 억	N	N	N	N
77	20230914	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-14	5	-1.00	625620823	435902	347.01	1400	1538	1372	1818	980	1399	1435.23	-60919	1529	1463	1424	1358	1319	1444	1339	328	419	500	920	1	1	65566007	908	-8.82	0.25	12	0.66	-157.00	5577.00	2969	20221005	-53.35	1238	20230719	11.87	2495	-44.49	20230811	1238	11.87	20230719	2495	-44.49	20230811	235	489.36	20230316	0.04	N	109960	500	327 억	N	N	N	N
78	20230914	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-15	5	-1.07	610490882	424992	338.33	1400	1538	1372	1818	980	1399	1436.48	-57796	1529	1463	1424	1358	1319	1444	1339	328	419	500	920	1	1	65566007	907	-8.82	0.25	12	0.65	-157.00	5577.00	2969	20221005	-53.38	1238	20230719	11.79	2495	-44.53	20230811	1238	11.79	20230719	2495	-44.53	20230811	235	488.94	20230316	0.04	N	109960	500	327 억	N	N	N	N
79	20230914	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-4	5	-0.29	533686661	369489	294.14	1400	1538	1383	1818	980	1399	1444.39	-56484	1529	1463	1424	1358	1319	1444	1339	328	419	500	920	1	1	65566007	915	-8.89	0.25	12	0.56	-157.00	5577.00	2969	20221005	-53.01	1238	20230719	12.68	2495	-44.09	20230811	1238	12.68	20230719	2495	-44.09	20230811	235	493.62	20230316	0.04	N	109960	500	327 억	N	N	N	N
80	20230914	100630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	2	2	0.14	21394212	15340	12.21	1400	1414	1383	1818	980	1399	1394.67	-5609	1529	1463	1424	1358	1319	1444	1339	328	419	500	920	1	1	65566007	919	-8.92	0.25	12	0.02	-157.00	5577.00	2969	20221005	-52.81	1238	20230719	13.17	2495	-43.85	20230811	1238	13.17	20230719	2495	-43.85	20230811	235	496.17	20230316	0.04	N	109960	500	327 억	N	N	N	N
81	20230914	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	5	2	0.36	1238129	884	0.70	1400	1414	1400	1818	980	1399	1400.60	8	1529	1463	1424	1358	1319	1444	1339	328	419	500	920	1	1	65566007	921	-8.94	0.25	12	0.00	-157.00	5577.00	2969	20221005	-52.71	1238	20230719	13.41	2495	-43.73	20230811	1238	13.41	20230719	2495	-43.73	20230811	235	497.45	20230316	0.04	N	109960	500	327 억	N	N	N	N
82	20230913	160644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	-38	5	-2.64	176714367	125421	157.20	1437	1490	1385	1868	1006	1437	1408.97	15319	1505	1471	1454	1420	1403	1462	1411	328	431	500	940	1	1	65566007	917	-8.91	0.25	12	0.19	-157.00	5577.00	2969	20221005	-52.88	1238	20230719	13.00	2495	-43.93	20230811	1238	13.00	20230719	2495	-43.93	20230811	235	495.32	20230316	0.04	N	109960	500	327 억	N	N	N	N
83	20230913	150640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	-46	5	-3.20	171119724	121413	152.18	1437	1490	1385	1868	1006	1437	1409.40	15344	1505	1471	1454	1420	1403	1462	1411	328	431	500	940	1	1	65566007	912	-8.86	0.25	12	0.19	-157.00	5577.00	2969	20221005	-53.15	1238	20230719	12.36	2495	-44.25	20230811	1238	12.36	20230719	2495	-44.25	20230811	235	491.91	20230316	0.04	N	109960	500	327 억	N	N	N	N
84	20230913	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	-29	5	-2.02	150272042	106506	133.49	1437	1490	1385	1868	1006	1437	1410.93	13442	1505	1471	1454	1420	1403	1462	1411	328	431	500	940	1	1	65566007	923	-8.97	0.25	12	0.16	-157.00	5577.00	2969	20221005	-52.58	1238	20230719	13.73	2495	-43.57	20230811	1238	13.73	20230719	2495	-43.57	20230811	235	499.15	20230316	0.04	N	109960	500	327 억	N	N	N	N
85	20230913	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	-50	5	-3.48	133307961	94397	118.31	1437	1490	1385	1868	1006	1437	1412.21	4898	1505	1471	1454	1420	1403	1462	1411	328	431	500	940	1	1	65566007	909	-8.83	0.25	12	0.14	-157.00	5577.00	2969	20221005	-53.28	1238	20230719	12.04	2495	-44.41	20230811	1238	12.04	20230719	2495	-44.41	20230811	235	490.21	20230316	0.04	N	109960	500	327 억	N	N	N	N
86	20230913	120644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-32	5	-2.23	70366869	49391	61.91	1437	1490	1396	1868	1006	1437	1424.69	-3033	1505	1471	1454	1420	1403	1462	1411	328	431	500	940	1	1	65566007	921	-8.95	0.25	12	0.08	-157.00	5577.00	2969	20221005	-52.68	1238	20230719	13.49	2495	-43.69	20230811	1238	13.49	20230719	2495	-43.69	20230811	235	497.87	20230316	0.04	N	109960	500	327 억	N	N	N	N
87	20230913	110642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-8	5	-0.56	48074817	33516	42.01	1437	1490	1396	1868	1006	1437	1434.38	-4881	1505	1471	1454	1420	1403	1462	1411	328	431	500	940	1	1	65566007	937	-9.10	0.26	12	0.05	-157.00	5577.00	2969	20221005	-51.87	1238	20230719	15.43	2495	-42.73	20230811	1238	15.43	20230719	2495	-42.73	20230811	235	508.09	20230316	0.04	N	109960	500	327 억	N	N	N	N
88	20230913	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	0	3	0.00	26546173	18428	23.10	1437	1490	1396	1868	1006	1437	1440.53	-3518	1505	1471	1454	1420	1403	1462	1411	328	431	500	940	1	1	65566007	942	-9.15	0.26	12	0.03	-157.00	5577.00	2969	20221005	-51.60	1238	20230719	16.07	2495	-42.40	20230811	1238	16.07	20230719	2495	-42.40	20230811	235	511.49	20230316	0.04	N	109960	500	327 억	N	N	N	N
89	20230913	090630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	-33	5	-2.30	1836690	1291	1.62	1437	1450	1396	1868	1006	1437	1422.69	-129	1505	1471	1454	1420	1403	1462	1411	328	431	500	940	1	1	65566007	921	-8.94	0.25	12	0.00	-157.00	5577.00	2969	20221005	-52.71	1238	20230719	13.41	2495	-43.73	20230811	1238	13.41	20230719	2495	-43.73	20230811	235	497.45	20230316	0.04	N	109960	500	327 억	N	N	N	N
90	20230912	160626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	-14	5	-0.96	116521332	79783	151.55	1454	1488	1437	1886	1016	1451	1460.48	-4948	1492	1471	1459	1438	1426	1482	1449	328	435	500	950	1	1	65566007	942	-9.15	0.26	12	0.12	-157.00	5577.00	2969	20221005	-51.60	1238	20230719	16.07	2495	-42.40	20230811	1238	16.07	20230719	2495	-42.40	20230811	235	511.49	20230316	0.04	N	109960	500	327 억	N	N	N	N
91	20230912	150633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	-11	5	-0.76	110759004	75775	143.93	1454	1488	1437	1886	1016	1451	1461.68	-2270	1492	1471	1459	1438	1426	1482	1449	328	435	500	950	1	1	65566007	944	-9.17	0.26	12	0.12	-157.00	5577.00	2969	20221005	-51.50	1238	20230719	16.32	2495	-42.28	20230811	1238	16.32	20230719	2495	-42.28	20230811	235	512.77	20230316	0.04	N	109960	500	327 억	N	N	N	N
92	20230912	140632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	-8	5	-0.55	96207946	65667	124.73	1454	1488	1442	1886	1016	1451	1465.09	-2432	1492	1471	1459	1438	1426	1482	1449	328	435	500	950	1	1	65566007	946	-9.19	0.26	12	0.10	-157.00	5577.00	2969	20221005	-51.40	1238	20230719	16.56	2495	-42.16	20230811	1238	16.56	20230719	2495	-42.16	20230811	235	514.04	20230316	0.04	N	109960	500	327 억	N	N	N	N
93	20230912	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	5	2	0.34	79720915	54288	103.12	1454	1488	1450	1886	1016	1451	1468.48	7403	1492	1471	1459	1438	1426	1482	1449	328	435	500	950	1	1	65566007	955	-9.27	0.26	12	0.08	-157.00	5577.00	2969	20221005	-50.96	1238	20230719	17.61	2495	-41.64	20230811	1238	17.61	20230719	2495	-41.64	20230811	235	519.57	20230316	0.04	N	109960	500	327 억	N	N	N	N
94	20230912	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	19	2	1.31	62670396	42589	80.90	1454	1488	1450	1886	1016	1451	1471.52	14410	1492	1471	1459	1438	1426	1482	1449	328	435	500	950	1	1	65566007	964	-9.36	0.26	12	0.06	-157.00	5577.00	2969	20221005	-50.49	1238	20230719	18.74	2495	-41.08	20230811	1238	18.74	20230719	2495	-41.08	20230811	235	525.53	20230316	0.04	N	109960	500	327 억	N	N	N	N
95	20230912	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	16	2	1.10	56597250	38448	73.03	1454	1488	1450	1886	1016	1451	1472.05	14282	1492	1471	1459	1438	1426	1482	1449	328	435	500	950	1	1	65566007	962	-9.34	0.26	12	0.06	-157.00	5577.00	2969	20221005	-50.59	1238	20230719	18.50	2495	-41.20	20230811	1238	18.50	20230719	2495	-41.20	20230811	235	524.26	20230316	0.04	N	109960	500	327 억	N	N	N	N
96	20230912	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	27	2	1.86	36603841	24881	47.26	1454	1488	1450	1886	1016	1451	1471.16	12071	1492	1471	1459	1438	1426	1482	1449	328	435	500	950	1	1	65566007	969	-9.41	0.27	12	0.04	-157.00	5577.00	2969	20221005	-50.22	1238	20230719	19.39	2495	-40.76	20230811	1238	19.39	20230719	2495	-40.76	20230811	235	528.94	20230316	0.04	N	109960	500	327 억	N	N	N	N
97	20230912	090638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	7	2	0.48	1284900	884	1.68	1454	1458	1450	1886	1016	1451	1453.51	55	1492	1471	1459	1438	1426	1482	1449	328	435	500	950	1	1	65566007	956	-9.29	0.26	12	0.00	-157.00	5577.00	2969	20221005	-50.89	1238	20230719	17.77	2495	-41.56	20230811	1238	17.77	20230719	2495	-41.56	20230811	235	520.43	20230316	0.04	N	109960	500	327 억	N	N	N	N
98	20230911	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-14	5	-0.96	76779494	52646	54.43	1450	1480	1447	1904	1026	1465	1458.63	7885	1518	1491	1452	1425	1386	1505	1439	328	439	500	960	1	1	65566007	951	-9.24	0.26	12	0.08	-157.00	5577.00	2969	20221005	-51.13	1238	20230719	17.21	2495	-41.84	20230811	1238	17.21	20230719	2495	-41.84	20230811	235	517.45	20230316	0.04	N	109960	500	327 억	N	N	N	N
99	20230911	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	-2	5	-0.14	59602214	40855	42.24	1450	1480	1447	1904	1026	1465	1458.87	10491	1518	1491	1452	1425	1386	1505	1439	328	439	500	960	1	1	65566007	959	-9.32	0.26	12	0.06	-157.00	5577.00	2969	20221005	-50.72	1238	20230719	18.17	2495	-41.36	20230811	1238	18.17	20230719	2495	-41.36	20230811	235	522.55	20230316	0.04	N	109960	500	327 억	N	N	N	N
100	20230911	140637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	-6	5	-0.41	56715535	38879	40.20	1450	1480	1447	1904	1026	1465	1458.77	9529	1518	1491	1452	1425	1386	1505	1439	328	439	500	960	1	1	65566007	957	-9.29	0.26	12	0.06	-157.00	5577.00	2969	20221005	-50.86	1238	20230719	17.85	2495	-41.52	20230811	1238	17.85	20230719	2495	-41.52	20230811	235	520.85	20230316	0.04	N	109960	500	327 억	N	N	N	N
101	20230911	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	5	2	0.34	50465488	34602	35.78	1450	1480	1447	1904	1026	1465	1458.46	7555	1518	1491	1452	1425	1386	1505	1439	328	439	500	960	1	1	65566007	964	-9.36	0.26	12	0.05	-157.00	5577.00	2969	20221005	-50.49	1238	20230719	18.74	2495	-41.08	20230811	1238	18.74	20230719	2495	-41.08	20230811	235	525.53	20230316	0.04	N	109960	500	327 억	N	N	N	N
102	20230911	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	7	2	0.48	45523468	31240	32.30	1450	1480	1447	1904	1026	1465	1457.22	8849	1518	1491	1452	1425	1386	1505	1439	328	439	500	960	1	1	65566007	965	-9.38	0.26	12	0.05	-157.00	5577.00	2969	20221005	-50.42	1238	20230719	18.90	2495	-41.00	20230811	1238	18.90	20230719	2495	-41.00	20230811	235	526.38	20230316	0.04	N	109960	500	327 억	N	N	N	N
103	20230911	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-3	5	-0.20	36860215	25340	26.20	1450	1480	1447	1904	1026	1465	1454.63	5387	1518	1491	1452	1425	1386	1505	1439	328	439	500	960	1	1	65566007	959	-9.31	0.26	12	0.04	-157.00	5577.00	2969	20221005	-50.76	1238	20230719	18.09	2495	-41.40	20230811	1238	18.09	20230719	2495	-41.40	20230811	235	522.13	20230316	0.04	N	109960	500	327 억	N	N	N	N
104	20230911	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-7	5	-0.48	33051258	22725	23.50	1450	1480	1447	1904	1026	1465	1454.40	4807	1518	1491	1452	1425	1386	1505	1439	328	439	500	960	1	1	65566007	956	-9.29	0.26	12	0.03	-157.00	5577.00	2969	20221005	-50.89	1238	20230719	17.77	2495	-41.56	20230811	1238	17.77	20230719	2495	-41.56	20230811	235	520.43	20230316	0.04	N	109960	500	327 억	N	N	N	N
105	20230911	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	-9	5	-0.61	16565121	11368	11.75	1450	1480	1450	1904	1026	1465	1457.17	3619	1518	1491	1452	1425	1386	1505	1439	328	439	500	960	1	1	65566007	955	-9.27	0.26	12	0.02	-157.00	5577.00	2969	20221005	-50.96	1238	20230719	17.61	2495	-41.64	20230811	1238	17.61	20230719	2495	-41.64	20230811	235	519.57	20230316	0.04	N	109960	500	327 억	N	N	N	N
106	20230908	160625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	17	2	1.17	140725325	96600	64.30	1413	1479	1413	1882	1014	1448	1456.76	24715	1520	1483	1451	1414	1382	1468	1399	328	434	500	950	1	1	65566007	961	-9.33	0.26	12	0.15	-157.00	5577.00	2969	20221005	-50.66	1238	20230719	18.34	2495	-41.28	20230811	1238	18.34	20230719	2495	-41.28	20230811	235	523.40	20230316	0.05	N	109960	500	327 억	N	N	N	N
107	20230908	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	10	2	0.69	135244123	92849	61.81	1413	1479	1413	1882	1014	1448	1456.60	23399	1520	1483	1451	1414	1382	1468	1399	328	434	500	950	1	1	65566007	956	-9.29	0.26	12	0.14	-157.00	5577.00	2969	20221005	-50.89	1238	20230719	17.77	2495	-41.56	20230811	1238	17.77	20230719	2495	-41.56	20230811	235	520.43	20230316	0.05	N	109960	500	327 억	N	N	N	N
108	20230908	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	10	2	0.69	121568824	83499	55.58	1413	1479	1413	1882	1014	1448	1455.93	22292	1520	1483	1451	1414	1382	1468	1399	328	434	500	950	1	1	65566007	956	-9.29	0.26	12	0.13	-157.00	5577.00	2969	20221005	-50.89	1238	20230719	17.77	2495	-41.56	20230811	1238	17.77	20230719	2495	-41.56	20230811	235	520.43	20230316	0.05	N	109960	500	327 억	N	N	N	N
109	20230908	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	13	2	0.90	89757323	61579	40.99	1413	1479	1413	1882	1014	1448	1457.60	17804	1520	1483	1451	1414	1382	1468	1399	328	434	500	950	1	1	65566007	958	-9.31	0.26	12	0.09	-157.00	5577.00	2969	20221005	-50.79	1238	20230719	18.01	2495	-41.44	20230811	1238	18.01	20230719	2495	-41.44	20230811	235	521.70	20230316	0.05	N	109960	500	327 억	N	N	N	N
110	20230908	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	16	2	1.10	81971906	56247	37.44	1413	1479	1413	1882	1014	1448	1457.36	14307	1520	1483	1451	1414	1382	1468	1399	328	434	500	950	1	1	65566007	960	-9.32	0.26	12	0.09	-157.00	5577.00	2969	20221005	-50.69	1238	20230719	18.26	2495	-41.32	20230811	1238	18.26	20230719	2495	-41.32	20230811	235	522.98	20230316	0.05	N	109960	500	327 억	N	N	N	N
111	20230908	110631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	12	2	0.83	59657534	40912	27.23	1413	1479	1413	1882	1014	1448	1458.19	11351	1520	1483	1451	1414	1382	1468	1399	328	434	500	950	1	1	65566007	957	-9.30	0.26	12	0.06	-157.00	5577.00	2969	20221005	-50.83	1238	20230719	17.93	2495	-41.48	20230811	1238	17.93	20230719	2495	-41.48	20230811	235	521.28	20230316	0.05	N	109960	500	327 억	N	N	N	N
112	20230908	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	17	2	1.17	44954903	30891	20.56	1413	1479	1413	1882	1014	1448	1455.28	9223	1520	1483	1451	1414	1382	1468	1399	328	434	500	950	1	1	65566007	961	-9.33	0.26	12	0.05	-157.00	5577.00	2969	20221005	-50.66	1238	20230719	18.34	2495	-41.28	20230811	1238	18.34	20230719	2495	-41.28	20230811	235	523.40	20230316	0.05	N	109960	500	327 억	N	N	N	N
113	20230908	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-3	5	-0.21	8323445	5835	3.88	1413	1454	1413	1882	1014	1448	1426.47	850	1520	1483	1451	1414	1382	1468	1399	328	434	500	950	1	1	65566007	947	-9.20	0.26	12	0.01	-157.00	5577.00	2969	20221005	-51.33	1238	20230719	16.72	2495	-42.08	20230811	1238	16.72	20230719	2495	-42.08	20230811	235	514.89	20230316	0.05	N	109960	500	327 억	N	N	N	N
114	20230907	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	-25	5	-1.70	212677469	146676	25.94	1488	1488	1419	1914	1032	1473	1449.98	-4555	1574	1523	1455	1404	1336	1549	1430	259	441	500	970	1	1	51881094	751	-9.22	0.26	12	0.28	-157.00	5577.00	2969	20220906	-51.23	1238	20230719	16.96	2495	-41.96	20230811	1238	16.96	20230719	2495	-41.96	20230811	235	516.17	20230316	0.05	N	109960	500	259 억	N	N	N	N
115	20230907	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	-30	5	-2.04	211862717	146115	25.84	1488	1488	1419	1914	1032	1473	1449.97	-4559	1574	1523	1455	1404	1336	1549	1430	259	441	500	970	1	1	51881094	749	-9.19	0.26	12	0.28	-157.00	5577.00	2969	20220906	-51.40	1238	20230719	16.56	2495	-42.16	20230811	1238	16.56	20230719	2495	-42.16	20230811	235	514.04	20230316	0.05	N	109960	500	259 억	N	N	N	N
116	20230907	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-16	5	-1.09	194987956	134448	23.78	1488	1488	1419	1914	1032	1473	1450.29	-7771	1574	1523	1455	1404	1336	1549	1430	259	441	500	970	1	1	51881094	756	-9.28	0.26	12	0.26	-157.00	5577.00	2969	20220906	-50.93	1238	20230719	17.69	2495	-41.60	20230811	1238	17.69	20230719	2495	-41.60	20230811	235	520.00	20230316	0.05	N	109960	500	259 억	N	N	N	N
117	20230907	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	-24	5	-1.63	182004942	125479	22.19	1488	1488	1419	1914	1032	1473	1450.48	-8868	1574	1523	1455	1404	1336	1549	1430	259	441	500	970	1	1	51881094	752	-9.23	0.26	12	0.24	-157.00	5577.00	2969	20220906	-51.20	1238	20230719	17.04	2495	-41.92	20230811	1238	17.04	20230719	2495	-41.92	20230811	235	516.60	20230316	0.05	N	109960	500	259 억	N	N	N	N
118	20230907	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1436	-37	5	-2.51	165474503	113974	20.16	1488	1488	1419	1914	1032	1473	1451.86	-14518	1574	1523	1455	1404	1336	1549	1430	259	441	500	970	1	1	51881094	745	-9.15	0.26	12	0.22	-157.00	5577.00	2969	20220906	-51.63	1238	20230719	15.99	2495	-42.44	20230811	1238	15.99	20230719	2495	-42.44	20230811	235	511.06	20230316	0.05	N	109960	500	259 억	N	N	N	N
119	20230907	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-45	5	-3.05	127649491	87771	15.52	1488	1488	1419	1914	1032	1473	1454.35	-16258	1574	1523	1455	1404	1336	1549	1430	259	441	500	970	1	1	51881094	741	-9.10	0.26	12	0.17	-157.00	5577.00	2969	20220906	-51.90	1238	20230719	15.35	2495	-42.77	20230811	1238	15.35	20230719	2495	-42.77	20230811	235	507.66	20230316	0.05	N	109960	500	259 억	N	N	N	N
120	20230907	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	-32	5	-2.17	93914060	64149	11.35	1488	1488	1439	1914	1032	1473	1464.00	-25160	1574	1523	1455	1404	1336	1549	1430	259	441	500	970	1	1	51881094	748	-9.18	0.26	12	0.12	-157.00	5577.00	2969	20220906	-51.47	1238	20230719	16.40	2495	-42.24	20230811	1238	16.40	20230719	2495	-42.24	20230811	235	513.19	20230316	0.05	N	109960	500	259 억	N	N	N	N
121	20230907	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	3	2	0.20	27105955	18351	3.25	1488	1488	1462	1914	1032	1473	1477.08	-1821	1574	1523	1455	1404	1336	1549	1430	259	441	500	970	1	1	51881094	766	-9.40	0.26	12	0.04	-157.00	5577.00	2969	20220906	-50.29	1238	20230719	19.22	2495	-40.84	20230811	1238	19.22	20230719	2495	-40.84	20230811	235	528.09	20230316	0.05	N	109960	500	259 억	N	N	N	N
122	20230906	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-97	5	-6.18	818592443	563464	643.20	1439	1506	1387	2040	1099	1570	1452.71	112278	1620	1594	1565	1539	1510	1608	1553	259	470	500	1030	1	1	51881094	764	-9.38	0.26	12	1.09	-157.00	5577.00	2969	20220905	-50.39	1238	20230719	18.98	2495	-40.96	20230811	1238	18.98	20230719	2495	-40.96	20230811	235	526.81	20230316	0.05	N	109960	500	259 억	N	N	N	N
123	20230906	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-95	5	-6.05	809026689	556976	635.80	1439	1506	1387	2040	1099	1570	1452.53	112249	1620	1594	1565	1539	1510	1608	1553	259	470	500	1030	1	1	51881094	765	-9.39	0.26	12	1.07	-157.00	5577.00	2969	20220905	-50.32	1238	20230719	19.14	2495	-40.88	20230811	1238	19.14	20230719	2495	-40.88	20230811	235	527.66	20230316	0.05	N	109960	500	259 억	N	N	N	N
124	20230906	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-90	5	-5.73	778823292	536441	612.35	1439	1506	1387	2040	1099	1570	1451.83	118701	1620	1594	1565	1539	1510	1608	1553	259	470	500	1030	1	1	51881094	768	-9.43	0.27	12	1.03	-157.00	5577.00	2969	20220905	-50.15	1238	20230719	19.55	2495	-40.68	20230811	1238	19.55	20230719	2495	-40.68	20230811	235	529.79	20230316	0.05	N	109960	500	259 억	N	N	N	N
125	20230906	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-92	5	-5.86	756409698	521281	595.05	1439	1506	1387	2040	1099	1570	1451.06	116779	1620	1594	1565	1539	1510	1608	1553	259	470	500	1030	1	1	51881094	767	-9.41	0.27	12	1.00	-157.00	5577.00	2969	20220905	-50.22	1238	20230719	19.39	2495	-40.76	20230811	1238	19.39	20230719	2495	-40.76	20230811	235	528.94	20230316	0.05	N	109960	500	259 억	N	N	N	N
126	20230906	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-85	5	-5.41	741114429	510950	583.26	1439	1506	1387	2040	1099	1570	1450.46	116373	1620	1594	1565	1539	1510	1608	1553	259	470	500	1030	1	1	51881094	770	-9.46	0.27	12	0.98	-157.00	5577.00	2969	20220905	-49.98	1238	20230719	19.95	2495	-40.48	20230811	1238	19.95	20230719	2495	-40.48	20230811	235	531.91	20230316	0.05	N	109960	500	259 억	N	N	N	N
127	20230906	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-96	5	-6.11	721963658	498033	568.51	1439	1506	1387	2040	1099	1570	1449.63	110515	1620	1594	1565	1539	1510	1608	1553	259	470	500	1030	1	1	51881094	765	-9.39	0.26	12	0.96	-157.00	5577.00	2969	20220905	-50.35	1238	20230719	19.06	2495	-40.92	20230811	1238	19.06	20230719	2495	-40.92	20230811	235	527.23	20230316	0.05	N	109960	500	259 억	N	N	N	N
128	20230906	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-90	5	-5.73	660960082	456756	521.39	1439	1506	1387	2040	1099	1570	1447.07	89313	1620	1594	1565	1539	1510	1608	1553	259	470	500	1030	1	1	51881094	768	-9.43	0.27	12	0.88	-157.00	5577.00	2969	20220905	-50.15	1238	20230719	19.55	2495	-40.68	20230811	1238	19.55	20230719	2495	-40.68	20230811	235	529.79	20230316	0.05	N	109960	500	259 억	N	N	N	N
129	20230906	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	-120	5	-7.64	442314032	309265	353.03	1439	1488	1387	2040	1099	1570	1430.21	44542	1620	1594	1565	1539	1510	1608	1553	259	470	500	1030	1	1	51881094	752	-9.24	0.26	12	0.60	-157.00	5577.00	2969	20220905	-51.16	1238	20230719	17.12	2495	-41.88	20230811	1238	17.12	20230719	2495	-41.88	20230811	235	517.02	20230316	0.05	N	109960	500	259 억	N	N	N	N
130	20230905	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-2	5	-0.13	135402564	87281	77.22	1561	1591	1536	2040	1101	1572	1551.32	10740	1650	1611	1572	1533	1494	1591	1513	259	468	500	1030	1	1	51881094	815	-10.00	0.28	12	0.17	-157.00	5577.00	3022	20220902	-48.05	1238	20230719	26.82	2495	-37.07	20230811	1238	26.82	20230719	2495	-37.07	20230811	235	568.09	20230316	0.05	N	109960	500	259 억	N	N	N	N
131	20230905	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	-16	5	-1.02	123589661	79751	70.55	1561	1591	1536	2040	1101	1572	1549.69	11726	1650	1611	1572	1533	1494	1591	1513	259	468	500	1030	1	1	51881094	807	-9.91	0.28	12	0.15	-157.00	5577.00	3022	20220902	-48.51	1238	20230719	25.69	2495	-37.64	20230811	1238	25.69	20230719	2495	-37.64	20230811	235	562.13	20230316	0.05	N	109960	500	259 억	N	N	N	N
132	20230905	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	-26	5	-1.65	85323214	54951	48.61	1561	1591	1541	2040	1101	1572	1552.71	9537	1650	1611	1572	1533	1494	1591	1513	259	468	500	1030	1	1	51881094	802	-9.85	0.28	12	0.11	-157.00	5577.00	3022	20220902	-48.84	1238	20230719	24.88	2495	-38.04	20230811	1238	24.88	20230719	2495	-38.04	20230811	235	557.87	20230316	0.05	N	109960	500	259 억	N	N	N	N
133	20230905	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-22	5	-1.40	53659441	34440	30.47	1561	1591	1550	2040	1101	1572	1558.06	210	1650	1611	1572	1533	1494	1591	1513	259	468	500	1030	1	1	51881094	804	-9.87	0.28	12	0.07	-157.00	5577.00	3022	20220902	-48.71	1238	20230719	25.20	2495	-37.88	20230811	1238	25.20	20230719	2495	-37.88	20230811	235	559.57	20230316	0.05	N	109960	500	259 억	N	N	N	N
134	20230905	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	-21	5	-1.34	44013544	28221	24.97	1561	1591	1550	2040	1101	1572	1559.60	1257	1650	1611	1572	1533	1494	1591	1513	259	468	500	1030	1	1	51881094	805	-9.88	0.28	12	0.05	-157.00	5577.00	3022	20220902	-48.68	1238	20230719	25.28	2495	-37.84	20230811	1238	25.28	20230719	2495	-37.84	20230811	235	560.00	20230316	0.05	N	109960	500	259 억	N	N	N	N
135	20230905	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1557	-15	5	-0.95	21658043	13841	12.24	1561	1591	1555	2040	1101	1572	1564.77	2451	1650	1611	1572	1533	1494	1591	1513	259	468	500	1030	1	1	51881094	808	-9.92	0.28	12	0.03	-157.00	5577.00	3022	20220902	-48.48	1238	20230719	25.77	2495	-37.60	20230811	1238	25.77	20230719	2495	-37.60	20230811	235	562.55	20230316	0.05	N	109960	500	259 억	N	N	N	N
136	20230905	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	12	2	0.76	18602410	11890	10.52	1561	1591	1555	2040	1101	1572	1564.54	2353	1650	1611	1572	1533	1494	1591	1513	259	468	500	1030	1	1	51881094	822	-10.09	0.28	12	0.02	-157.00	5577.00	3022	20220902	-47.58	1238	20230719	27.95	2495	-36.51	20230811	1238	27.95	20230719	2495	-36.51	20230811	235	574.04	20230316	0.05	N	109960	500	259 억	N	N	N	N
137	20230905	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	19	2	1.21	2170641	1386	1.23	1561	1591	1561	2040	1101	1572	1566.12	-405	1650	1611	1572	1533	1494	1591	1513	259	468	500	1030	1	1	51881094	825	-10.13	0.29	12	0.00	-157.00	5577.00	3022	20220902	-47.35	1238	20230719	28.51	2495	-36.23	20230811	1238	28.51	20230719	2495	-36.23	20230811	235	577.02	20230316	0.05	N	109960	500	259 억	N	N	N	N
138	20230904	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	-28	5	-1.75	176685167	113033	118.75	1576	1611	1533	2080	1120	1600	1563.13	28303	1650	1624	1600	1574	1550	1638	1588	259	480	500	1050	1	1	51881094	816	-10.01	0.28	12	0.22	-157.00	5577.00	3040	20220901	-48.29	1238	20230719	26.98	2495	-36.99	20230811	1238	26.98	20230719	2495	-36.99	20230811	235	568.94	20230316	0.05	N	109960	500	259 억	N	N	N	N
139	20230904	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-38	5	-2.38	174275157	111498	117.14	1576	1611	1533	2080	1120	1600	1563.03	27999	1650	1624	1600	1574	1550	1638	1588	259	480	500	1050	1	1	51881094	810	-9.95	0.28	12	0.21	-157.00	5577.00	3040	20220901	-48.62	1238	20230719	26.17	2495	-37.39	20230811	1238	26.17	20230719	2495	-37.39	20230811	235	564.68	20230316	0.05	N	109960	500	259 억	N	N	N	N
140	20230904	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	-36	5	-2.25	165485247	105880	111.24	1576	1611	1533	2080	1120	1600	1562.95	23810	1650	1624	1600	1574	1550	1638	1588	259	480	500	1050	1	1	51881094	811	-9.96	0.28	12	0.20	-157.00	5577.00	3040	20220901	-48.55	1238	20230719	26.33	2495	-37.31	20230811	1238	26.33	20230719	2495	-37.31	20230811	235	565.53	20230316	0.05	N	109960	500	259 억	N	N	N	N
141	20230904	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-20	5	-1.25	153882666	98467	103.45	1576	1611	1533	2080	1120	1600	1562.78	21288	1650	1624	1600	1574	1550	1638	1588	259	480	500	1050	1	1	51881094	820	-10.06	0.28	12	0.19	-157.00	5577.00	3040	20220901	-48.03	1238	20230719	27.63	2495	-36.67	20230811	1238	27.63	20230719	2495	-36.67	20230811	235	572.34	20230316	0.05	N	109960	500	259 억	N	N	N	N
142	20230904	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1583	-17	5	-1.06	145033297	92862	97.56	1576	1611	1533	2080	1120	1600	1561.82	19689	1650	1624	1600	1574	1550	1638	1588	259	480	500	1050	1	1	51881094	821	-10.08	0.28	12	0.18	-157.00	5577.00	3040	20220901	-47.93	1238	20230719	27.87	2495	-36.55	20230811	1238	27.87	20230719	2495	-36.55	20230811	235	573.62	20230316	0.05	N	109960	500	259 억	N	N	N	N
143	20230904	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	-41	5	-2.56	118026928	75608	79.43	1576	1611	1533	2080	1120	1600	1561.04	11686	1650	1624	1600	1574	1550	1638	1588	259	480	500	1050	1	1	51881094	809	-9.93	0.28	12	0.15	-157.00	5577.00	3040	20220901	-48.72	1238	20230719	25.93	2495	-37.52	20230811	1238	25.93	20230719	2495	-37.52	20230811	235	563.40	20230316	0.05	N	109960	500	259 억	N	N	N	N
144	20230904	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1561	-39	5	-2.44	58757747	37346	39.24	1576	1611	1553	2080	1120	1600	1573.33	4941	1650	1624	1600	1574	1550	1638	1588	259	480	500	1050	1	1	51881094	810	-9.94	0.28	12	0.07	-157.00	5577.00	3040	20220901	-48.65	1238	20230719	26.09	2495	-37.43	20230811	1238	26.09	20230719	2495	-37.43	20230811	235	564.26	20230316	0.05	N	109960	500	259 억	N	N	N	N
145	20230904	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	-31	5	-1.94	6868177	4365	4.59	1576	1577	1565	2080	1120	1600	1573.47	2475	1650	1624	1600	1574	1550	1638	1588	259	480	500	1050	1	1	51881094	814	-9.99	0.28	12	0.01	-157.00	5577.00	3040	20220901	-48.39	1238	20230719	26.74	2495	-37.11	20230811	1238	26.74	20230719	2495	-37.11	20230811	235	567.66	20230316	0.05	N	109960	500	259 억	N	N	N	N
146	20230901	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	9	2	0.57	152330206	95162	30.91	1589	1626	1576	2065	1114	1591	1600.75	-9646	1743	1666	1583	1506	1423	1625	1465	259	474	500	1050	1	1	51881094	830	-10.19	0.29	12	0.18	-157.00	5577.00	3058	20220831	-47.68	1238	20230719	29.24	2495	-35.87	20230811	1238	29.24	20230719	2495	-35.87	20230811	235	580.85	20230316	0.05	N	109960	500	259 억	N	N	N	N
147	20230901	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	20	2	1.26	141452459	88383	28.71	1589	1626	1576	2065	1114	1591	1600.45	-8006	1743	1666	1583	1506	1423	1625	1465	259	474	500	1050	1	1	51881094	836	-10.26	0.29	12	0.17	-157.00	5577.00	3058	20220831	-47.32	1238	20230719	30.13	2495	-35.43	20230811	1238	30.13	20230719	2495	-35.43	20230811	235	585.53	20230316	0.05	N	109960	500	259 억	N	N	N	N
148	20230901	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-2	5	-0.13	110377766	68817	22.35	1589	1626	1576	2065	1114	1591	1603.93	-6177	1743	1666	1583	1506	1423	1625	1465	259	474	500	1050	1	1	51881094	824	-10.12	0.28	12	0.13	-157.00	5577.00	3058	20220831	-48.04	1238	20230719	28.35	2495	-36.31	20230811	1238	28.35	20230719	2495	-36.31	20230811	235	576.17	20230316	0.05	N	109960	500	259 억	N	N	N	N
149	20230901	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	17	2	1.07	100453552	62609	20.34	1589	1626	1576	2065	1114	1591	1604.46	-8488	1743	1666	1583	1506	1423	1625	1465	259	474	500	1050	1	1	51881094	834	-10.24	0.29	12	0.12	-157.00	5577.00	3058	20220831	-47.42	1238	20230719	29.89	2495	-35.55	20230811	1238	29.89	20230719	2495	-35.55	20230811	235	584.26	20230316	0.05	N	109960	500	259 억	N	N	N	N
150	20230901	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	8	2	0.50	89894768	56041	18.20	1589	1626	1576	2065	1114	1591	1604.09	-10625	1743	1666	1583	1506	1423	1625	1465	259	474	500	1050	1	1	51881094	830	-10.18	0.29	12	0.11	-157.00	5577.00	3058	20220831	-47.71	1238	20230719	29.16	2495	-35.91	20230811	1238	29.16	20230719	2495	-35.91	20230811	235	580.43	20230316	0.05	N	109960	500	259 억	N	N	N	N
151	20230901	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	16	2	1.01	79329524	49438	16.06	1589	1626	1576	2065	1114	1591	1604.63	-11054	1743	1666	1583	1506	1423	1625	1465	259	474	500	1050	1	1	51881094	834	-10.24	0.29	12	0.10	-157.00	5577.00	3058	20220831	-47.45	1238	20230719	29.81	2495	-35.59	20230811	1238	29.81	20230719	2495	-35.59	20230811	235	583.83	20230316	0.05	N	109960	500	259 억	N	N	N	N
152	20230901	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	25	2	1.57	53748423	33627	10.92	1589	1621	1576	2065	1114	1591	1598.37	-6653	1743	1666	1583	1506	1423	1625	1465	259	474	500	1050	1	1	51881094	838	-10.29	0.29	12	0.06	-157.00	5577.00	3058	20220831	-47.16	1238	20230719	30.53	2495	-35.23	20230811	1238	30.53	20230719	2495	-35.23	20230811	235	587.66	20230316	0.05	N	109960	500	259 억	N	N	N	N
153	20230901	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	-4	5	-0.25	7706003	4851	1.58	1589	1589	1577	2065	1114	1591	1588.54	-841	1743	1666	1583	1506	1423	1625	1465	259	474	500	1050	1	1	51881094	823	-10.11	0.28	12	0.01	-157.00	5577.00	3058	20220831	-48.10	1238	20230719	28.19	2495	-36.39	20230811	1238	28.19	20230719	2495	-36.39	20230811	235	575.32	20230316	0.05	N	109960	500	259 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History