KissMeData/065660/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160603	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	20	2	0.14	130065300	9240	65.84	14040	14340	13920	18250	9830	14040	14076.33	3.50	481	15000	14520	14280	13800	13560	14400	13680	49	4210	500	9820	10	1	9731373	1368	-19.92	1.28	12	0.09	-706.00	10974.00	26300	20230220	-46.54	13130	20230726	7.08	26300	-46.54	20230220	13130	7.08	20230726	26300	-46.54	20230220	13130	7.08	20230726	0.79	N	065660	500	48 억	340336	N	N	0	N	N
3	20230927	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	20	2	0.14	127198210	9036	64.39	14040	14340	13920	18250	9830	14040	14076.83	3.50	504	15000	14520	14280	13800	13560	14400	13680	49	4210	500	9820	10	1	9731373	1368	-19.92	1.28	12	0.09	-706.00	10974.00	26300	20230220	-46.54	13130	20230726	7.08	26300	-46.54	20230220	13130	7.08	20230726	26300	-46.54	20230220	13130	7.08	20230726	0.79	N	065660	500	48 억	340336	N	N	0	N	N
4	20230927	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	20	2	0.14	106193430	7536	53.70	14040	14340	13920	18250	9830	14040	14091.48	3.50	697	15000	14520	14280	13800	13560	14400	13680	49	4210	500	9820	10	1	9731373	1368	-19.92	1.28	12	0.08	-706.00	10974.00	26300	20230220	-46.54	13130	20230726	7.08	26300	-46.54	20230220	13130	7.08	20230726	26300	-46.54	20230220	13130	7.08	20230726	0.79	N	065660	500	48 억	340336	N	N	0	N	N
5	20230927	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	14050	10	2	0.07	96147250	6820	48.60	14040	14340	13920	18250	9830	14040	14097.84	3.50	776	15000	14520	14280	13800	13560	14400	13680	49	4210	500	9820	10	1	9731373	1367	-19.90	1.28	12	0.07	-706.00	10974.00	26300	20230220	-46.58	13130	20230726	7.01	26300	-46.58	20230220	13130	7.01	20230726	26300	-46.58	20230220	13130	7.01	20230726	0.79	N	065660	500	48 억	340336	N	N	0	N	N
6	20230927	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	100	2	0.71	72426910	5129	36.55	14040	14340	13950	18250	9830	14040	14121.06	3.50	192	15000	14520	14280	13800	13560	14400	13680	49	4210	500	9820	10	1	9731373	1376	-20.03	1.29	12	0.05	-706.00	10974.00	26300	20230220	-46.24	13130	20230726	7.69	26300	-46.24	20230220	13130	7.69	20230726	26300	-46.24	20230220	13130	7.69	20230726	0.79	N	065660	500	48 억	340336	N	N	0	N	N
7	20230927	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	14150	110	2	0.78	54144640	3825	27.26	14040	14340	14020	18250	9830	14040	14155.46	3.50	374	15000	14520	14280	13800	13560	14400	13680	49	4210	500	9820	10	1	9731373	1377	-20.04	1.29	12	0.04	-706.00	10974.00	26300	20230220	-46.20	13130	20230726	7.77	26300	-46.20	20230220	13130	7.77	20230726	26300	-46.20	20230220	13130	7.77	20230726	0.79	N	065660	500	48 억	340336	N	N	0	N	N
8	20230927	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	14270	230	2	1.64	39658260	2802	19.97	14040	14340	14020	18250	9830	14040	14153.55	3.50	655	15000	14520	14280	13800	13560	14400	13680	49	4210	500	9820	10	1	9731373	1389	-20.21	1.30	12	0.03	-706.00	10974.00	26300	20230220	-45.74	13130	20230726	8.68	26300	-45.74	20230220	13130	8.68	20230726	26300	-45.74	20230220	13130	8.68	20230726	0.79	N	065660	500	48 억	340336	N	N	0	N	N
9	20230927	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	14040	0	3	0.00	10144390	723	5.15	14040	14040	14020	18250	9830	14040	14030.97	3.50	675	15000	14520	14280	13800	13560	14400	13680	49	4210	500	9820	10	1	9731373	1366	-19.89	1.28	12	0.01	-706.00	10974.00	26300	20230220	-46.62	13130	20230726	6.93	26300	-46.62	20230220	13130	6.93	20230726	26300	-46.62	20230220	13130	6.93	20230726	0.79	N	065660	500	48 억	340336	N	N	0	N	N
10	20230926	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	14040	-340	5	-2.36	198532400	14034	106.98	14760	14760	14040	18690	10070	14380	14146.84	3.51	-1506	15180	14780	14580	14180	13980	14680	14080	49	4310	500	10060	10	1	9731373	1366	-19.89	1.28	12	0.14	-706.00	10974.00	26300	20230220	-46.62	13130	20230726	6.93	26300	-46.62	20230220	13130	6.93	20230726	26300	-46.62	20230220	13130	6.93	20230726	0.80	N	065660	500	48 억	341839	N	N	0	N	N
11	20230926	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	14100	-280	5	-1.95	187725570	13266	101.13	14760	14760	14050	18690	10070	14380	14150.88	3.51	-1443	15180	14780	14580	14180	13980	14680	14080	49	4310	500	10060	10	1	9731373	1372	-19.97	1.28	12	0.14	-706.00	10974.00	26300	20230220	-46.39	13130	20230726	7.39	26300	-46.39	20230220	13130	7.39	20230726	26300	-46.39	20230220	13130	7.39	20230726	0.80	N	065660	500	48 억	341839	N	N	0	N	N
12	20230926	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	14180	-200	5	-1.39	170573860	12048	91.84	14760	14760	14050	18690	10070	14380	14157.86	3.51	-1152	15180	14780	14580	14180	13980	14680	14080	49	4310	500	10060	10	1	9731373	1380	-20.08	1.29	12	0.12	-706.00	10974.00	26300	20230220	-46.08	13130	20230726	8.00	26300	-46.08	20230220	13130	8.00	20230726	26300	-46.08	20230220	13130	8.00	20230726	0.80	N	065660	500	48 억	341839	N	N	0	N	N
13	20230926	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	-190	5	-1.32	158924090	11223	85.55	14760	14760	14050	18690	10070	14380	14160.57	3.51	-840	15180	14780	14580	14180	13980	14680	14080	49	4310	500	10060	10	1	9731373	1381	-20.10	1.29	12	0.12	-706.00	10974.00	26300	20230220	-46.05	13130	20230726	8.07	26300	-46.05	20230220	13130	8.07	20230726	26300	-46.05	20230220	13130	8.07	20230726	0.80	N	065660	500	48 억	341839	N	N	0	N	N
14	20230926	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	14250	-130	5	-0.90	114913290	8103	61.77	14760	14760	14050	18690	10070	14380	14181.57	3.51	-1323	15180	14780	14580	14180	13980	14680	14080	49	4310	500	10060	10	1	9731373	1387	-20.18	1.30	12	0.08	-706.00	10974.00	26300	20230220	-45.82	13130	20230726	8.53	26300	-45.82	20230220	13130	8.53	20230726	26300	-45.82	20230220	13130	8.53	20230726	0.80	N	065660	500	48 억	341839	N	N	0	N	N
15	20230926	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	14120	-260	5	-1.81	101962360	7186	54.78	14760	14760	14050	18690	10070	14380	14189.03	3.51	-1207	15180	14780	14580	14180	13980	14680	14080	49	4310	500	10060	10	1	9731373	1374	-20.00	1.29	12	0.07	-706.00	10974.00	26300	20230220	-46.31	13130	20230726	7.54	26300	-46.31	20230220	13130	7.54	20230726	26300	-46.31	20230220	13130	7.54	20230726	0.80	N	065660	500	48 억	341839	N	N	0	N	N
16	20230926	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	14210	-170	5	-1.18	43308950	3029	23.09	14760	14760	14120	18690	10070	14380	14298.10	3.51	-1026	15180	14780	14580	14180	13980	14680	14080	49	4310	500	10060	10	1	9731373	1383	-20.13	1.29	12	0.03	-706.00	10974.00	26300	20230220	-45.97	13130	20230726	8.23	26300	-45.97	20230220	13130	8.23	20230726	26300	-45.97	20230220	13130	8.23	20230726	0.80	N	065660	500	48 억	341839	N	N	0	N	N
17	20230926	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	20	2	0.14	5163920	358	2.73	14760	14760	14400	18690	10070	14380	14424.36	3.51	8	15180	14780	14580	14180	13980	14680	14080	49	4310	500	10060	10	1	9731373	1401	-20.40	1.31	12	0.00	-706.00	10974.00	26300	20230220	-45.25	13130	20230726	9.67	26300	-45.25	20230220	13130	9.67	20230726	26300	-45.25	20230220	13130	9.67	20230726	0.80	N	065660	500	48 억	341839	N	N	0	N	N
18	20230925	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	-350	5	-2.38	190579060	13105	123.25	14980	14980	14380	19140	10320	14730	14542.51	3.52	-688	15590	15160	14900	14470	14210	15375	14685	49	4410	500	10310	10	1	9731373	1399	-20.37	1.31	12	0.13	-706.00	10974.00	26300	20230220	-45.32	13130	20230726	9.52	26300	-45.32	20230220	13130	9.52	20230726	26300	-45.32	20230220	13130	9.52	20230726	0.80	N	065660	500	48 억	342527	N	N	0	N	N
19	20230925	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	14410	-320	5	-2.17	179433310	12331	115.97	14980	14980	14390	19140	10320	14730	14551.40	3.52	-467	15590	15160	14900	14470	14210	15375	14685	49	4410	500	10310	10	1	9731373	1402	-20.41	1.31	12	0.13	-706.00	10974.00	26300	20230220	-45.21	13130	20230726	9.75	26300	-45.21	20230220	13130	9.75	20230726	26300	-45.21	20230220	13130	9.75	20230726	0.80	N	065660	500	48 억	342527	N	N	0	N	N
20	20230925	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14540	-190	5	-1.29	118294630	8096	76.14	14980	14980	14390	19140	10320	14730	14611.49	3.52	-220	15590	15160	14900	14470	14210	15375	14685	49	4410	500	10310	10	1	9731373	1415	-20.59	1.32	12	0.08	-706.00	10974.00	26300	20230220	-44.71	13130	20230726	10.74	26300	-44.71	20230220	13130	10.74	20230726	26300	-44.71	20230220	13130	10.74	20230726	0.80	N	065660	500	48 억	342527	N	N	0	N	N
21	20230925	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	14590	-140	5	-0.95	91829650	6279	59.05	14980	14980	14390	19140	10320	14730	14624.88	3.52	-95	15590	15160	14900	14470	14210	15375	14685	49	4410	500	10310	10	1	9731373	1420	-20.67	1.33	12	0.06	-706.00	10974.00	26300	20230220	-44.52	13130	20230726	11.12	26300	-44.52	20230220	13130	11.12	20230726	26300	-44.52	20230220	13130	11.12	20230726	0.80	N	065660	500	48 억	342527	N	N	0	N	N
22	20230925	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	14610	-120	5	-0.81	85911580	5874	55.24	14980	14980	14390	19140	10320	14730	14625.74	3.52	-10	15590	15160	14900	14470	14210	15375	14685	49	4410	500	10310	10	1	9731373	1422	-20.69	1.33	12	0.06	-706.00	10974.00	26300	20230220	-44.45	13130	20230726	11.27	26300	-44.45	20230220	13130	11.27	20230726	26300	-44.45	20230220	13130	11.27	20230726	0.80	N	065660	500	48 억	342527	N	N	0	N	N
23	20230925	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	14500	-230	5	-1.56	73364030	5008	47.10	14980	14980	14490	19140	10320	14730	14649.37	3.52	204	15590	15160	14900	14470	14210	15375	14685	49	4410	500	10310	10	1	9731373	1411	-20.54	1.32	12	0.05	-706.00	10974.00	26300	20230220	-44.87	13130	20230726	10.43	26300	-44.87	20230220	13130	10.43	20230726	26300	-44.87	20230220	13130	10.43	20230726	0.80	N	065660	500	48 억	342527	N	N	0	N	N
24	20230925	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	14690	-40	5	-0.27	31283460	2125	19.98	14980	14980	14630	19140	10320	14730	14721.63	3.52	82	15590	15160	14900	14470	14210	15375	14685	49	4410	500	10310	10	1	9731373	1430	-20.81	1.34	12	0.02	-706.00	10974.00	26300	20230220	-44.14	13130	20230726	11.88	26300	-44.14	20230220	13130	11.88	20230726	26300	-44.14	20230220	13130	11.88	20230726	0.80	N	065660	500	48 억	342527	N	N	0	N	N
25	20230925	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	14720	-10	5	-0.07	2774170	188	1.77	14980	14980	14720	19140	10320	14730	14756.22	3.52	-20	15590	15160	14900	14470	14210	15375	14685	49	4410	500	10310	10	1	9731373	1432	-20.85	1.34	12	0.00	-706.00	10974.00	26300	20230220	-44.03	13130	20230726	12.11	26300	-44.03	20230220	13130	12.11	20230726	26300	-44.03	20230220	13130	12.11	20230726	0.80	N	065660	500	48 억	342527	N	N	0	N	N
26	20230922	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	14730	-120	5	-0.81	156869570	10633	61.56	14650	15330	14640	19300	10400	14850	14753.09	3.55	-2694	15443	15146	14923	14626	14403	15035	14515	49	4450	500	10390	10	1	9731373	1433	-20.86	1.34	12	0.11	-706.00	10974.00	26300	20230220	-43.99	13130	20230726	12.19	26300	-43.99	20230220	13130	12.19	20230726	26300	-43.99	20230220	13130	12.19	20230726	0.81	N	065660	500	48 억	345221	N	N	0	N	N
27	20230922	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14860	10	2	0.07	152847340	10360	59.98	14650	15330	14640	19300	10400	14850	14753.60	3.55	-2657	15443	15146	14923	14626	14403	15035	14515	49	4450	500	10390	10	1	9731373	1446	-21.05	1.35	12	0.11	-706.00	10974.00	26300	20230220	-43.50	13130	20230726	13.18	26300	-43.50	20230220	13130	13.18	20230726	26300	-43.50	20230220	13130	13.18	20230726	0.81	N	065660	500	48 억	345221	N	N	0	N	N
28	20230922	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14740	-110	5	-0.74	123889220	8389	48.57	14650	15330	14640	19300	10400	14850	14768.06	3.55	-2135	15443	15146	14923	14626	14403	15035	14515	49	4450	500	10390	10	1	9731373	1434	-20.88	1.34	12	0.09	-706.00	10974.00	26300	20230220	-43.95	13130	20230726	12.26	26300	-43.95	20230220	13130	12.26	20230726	26300	-43.95	20230220	13130	12.26	20230726	0.81	N	065660	500	48 억	345221	N	N	0	N	N
29	20230922	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	14720	-130	5	-0.88	70355500	4751	27.51	14650	15330	14650	19300	10400	14850	14808.57	3.55	-1142	15443	15146	14923	14626	14403	15035	14515	49	4450	500	10390	10	1	9731373	1432	-20.85	1.34	12	0.05	-706.00	10974.00	26300	20230220	-44.03	13130	20230726	12.11	26300	-44.03	20230220	13130	12.11	20230726	26300	-44.03	20230220	13130	12.11	20230726	0.81	N	065660	500	48 억	345221	N	N	0	N	N
30	20230922	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14860	10	2	0.07	44270840	2984	17.28	14650	15330	14650	19300	10400	14850	14836.07	3.55	-688	15443	15146	14923	14626	14403	15035	14515	49	4450	500	10390	10	1	9731373	1446	-21.05	1.35	12	0.03	-706.00	10974.00	26300	20230220	-43.50	13130	20230726	13.18	26300	-43.50	20230220	13130	13.18	20230726	26300	-43.50	20230220	13130	13.18	20230726	0.81	N	065660	500	48 억	345221	N	N	0	N	N
31	20230922	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	14760	-90	5	-0.61	39417570	2656	15.38	14650	15330	14650	19300	10400	14850	14840.95	3.55	-557	15443	15146	14923	14626	14403	15035	14515	49	4450	500	10390	10	1	9731373	1436	-20.91	1.34	12	0.03	-706.00	10974.00	26300	20230220	-43.88	13130	20230726	12.41	26300	-43.88	20230220	13130	12.41	20230726	26300	-43.88	20230220	13130	12.41	20230726	0.81	N	065660	500	48 억	345221	N	N	0	N	N
32	20230922	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14770	-80	5	-0.54	25652660	1723	9.98	14650	15330	14650	19300	10400	14850	14888.37	3.55	-149	15443	15146	14923	14626	14403	15035	14515	49	4450	500	10390	10	1	9731373	1437	-20.92	1.35	12	0.02	-706.00	10974.00	26300	20230220	-43.84	13130	20230726	12.49	26300	-43.84	20230220	13130	12.49	20230726	26300	-43.84	20230220	13130	12.49	20230726	0.81	N	065660	500	48 억	345221	N	N	0	N	N
33	20230922	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	230	2	1.55	9167550	614	3.55	14650	15330	14650	19300	10400	14850	14930.86	3.55	-45	15443	15146	14923	14626	14403	15035	14515	49	4450	500	10390	10	1	9731373	1467	-21.36	1.37	12	0.01	-706.00	10974.00	26300	20230220	-42.66	13130	20230726	14.85	26300	-42.66	20230220	13130	14.85	20230726	26300	-42.66	20230220	13130	14.85	20230726	0.81	N	065660	500	48 억	345221	N	N	0	N	N
34	20230921	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	14850	-360	5	-2.37	258281630	17270	163.65	15210	15220	14700	19770	10650	15210	14955.73	3.57	-2182	15490	15350	15210	15070	14930	15420	15140	49	4560	500	10640	10	1	9731373	1445	-21.03	1.35	12	0.18	-706.00	10974.00	26300	20230220	-43.54	13130	20230726	13.10	26300	-43.54	20230220	13130	13.10	20230726	26300	-43.54	20230220	13130	13.10	20230726	0.81	N	065660	500	48 억	347401	N	N	0	N	N
35	20230921	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	14990	-220	5	-1.45	250582640	16754	158.76	15210	15220	14700	19770	10650	15210	14956.59	3.57	-1983	15490	15350	15210	15070	14930	15420	15140	49	4560	500	10640	10	1	9731373	1459	-21.23	1.37	12	0.17	-706.00	10974.00	26300	20230220	-43.00	13130	20230726	14.17	26300	-43.00	20230220	13130	14.17	20230726	26300	-43.00	20230220	13130	14.17	20230726	0.81	N	065660	500	48 억	347401	N	N	0	N	N
36	20230921	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	-60	5	-0.39	217586460	14525	137.64	15210	15220	14800	19770	10650	15210	14980.13	3.57	-1881	15490	15350	15210	15070	14930	15420	15140	49	4560	500	10640	10	1	9731373	1474	-21.46	1.38	12	0.15	-706.00	10974.00	26300	20230220	-42.40	13130	20230726	15.38	26300	-42.40	20230220	13130	15.38	20230726	26300	-42.40	20230220	13130	15.38	20230726	0.81	N	065660	500	48 억	347401	N	N	0	N	N
37	20230921	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	15090	-120	5	-0.79	181122290	12109	114.74	15210	15220	14800	19770	10650	15210	14957.66	3.57	-2488	15490	15350	15210	15070	14930	15420	15140	49	4560	500	10640	10	1	9731373	1468	-21.37	1.38	12	0.12	-706.00	10974.00	26300	20230220	-42.62	13130	20230726	14.93	26300	-42.62	20230220	13130	14.93	20230726	26300	-42.62	20230220	13130	14.93	20230726	0.81	N	065660	500	48 억	347401	N	N	0	N	N
38	20230921	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	-260	5	-1.71	110504480	7358	69.72	15210	15220	14900	19770	10650	15210	15018.28	3.57	-1546	15490	15350	15210	15070	14930	15420	15140	49	4560	500	10640	10	1	9731373	1455	-21.18	1.36	12	0.08	-706.00	10974.00	26300	20230220	-43.16	13130	20230726	13.86	26300	-43.16	20230220	13130	13.86	20230726	26300	-43.16	20230220	13130	13.86	20230726	0.81	N	065660	500	48 억	347401	N	N	0	N	N
39	20230921	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	-110	5	-0.72	55444770	3688	34.95	15210	15220	14950	19770	10650	15210	15033.83	3.57	-1157	15490	15350	15210	15070	14930	15420	15140	49	4560	500	10640	10	1	9731373	1469	-21.39	1.38	12	0.04	-706.00	10974.00	26300	20230220	-42.59	13130	20230726	15.00	26300	-42.59	20230220	13130	15.00	20230726	26300	-42.59	20230220	13130	15.00	20230726	0.81	N	065660	500	48 억	347401	N	N	0	N	N
40	20230921	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	15090	-120	5	-0.79	28632780	1904	18.04	15210	15220	14950	19770	10650	15210	15038.22	3.57	-644	15490	15350	15210	15070	14930	15420	15140	49	4560	500	10640	10	1	9731373	1468	-21.37	1.38	12	0.02	-706.00	10974.00	26300	20230220	-42.62	13130	20230726	14.93	26300	-42.62	20230220	13130	14.93	20230726	26300	-42.62	20230220	13130	14.93	20230726	0.81	N	065660	500	48 억	347401	N	N	0	N	N
41	20230921	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	-110	5	-0.72	4487200	297	2.81	15210	15210	15100	19770	10650	15210	15108.42	3.57	256	15490	15350	15210	15070	14930	15420	15140	49	4560	500	10640	10	1	9731373	1469	-21.39	1.38	12	0.00	-706.00	10974.00	26300	20230220	-42.59	13130	20230726	15.00	26300	-42.59	20230220	13130	15.00	20230726	26300	-42.59	20230220	13130	15.00	20230726	0.81	N	065660	500	48 억	347401	N	N	0	N	N
42	20230920	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	15210	0	3	0.00	160416990	10551	49.80	15200	15350	15070	19770	10650	15210	15203.96	3.59	-2236	16063	15636	15423	14996	14783	15530	14890	49	4560	500	10640	10	1	9731373	1480	-21.54	1.39	12	0.11	-706.00	10974.00	26300	20230220	-42.17	13130	20230726	15.84	26300	-42.17	20230220	13130	15.84	20230726	26300	-42.17	20230220	13130	15.84	20230726	0.81	N	065660	500	48 억	349637	N	N	0	N	N
43	20230920	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	15190	-20	5	-0.13	147290400	9683	45.70	15200	15350	15070	19770	10650	15210	15211.24	3.59	-2276	16063	15636	15423	14996	14783	15530	14890	49	4560	500	10640	10	1	9731373	1478	-21.52	1.38	12	0.10	-706.00	10974.00	26300	20230220	-42.24	13130	20230726	15.69	26300	-42.24	20230220	13130	15.69	20230726	26300	-42.24	20230220	13130	15.69	20230726	0.81	N	065660	500	48 억	349637	N	N	0	N	N
44	20230920	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	15160	-50	5	-0.33	141263810	9286	43.83	15200	15350	15070	19770	10650	15210	15212.56	3.59	-2213	16063	15636	15423	14996	14783	15530	14890	49	4560	500	10640	10	1	9731373	1475	-21.47	1.38	12	0.10	-706.00	10974.00	26300	20230220	-42.36	13130	20230726	15.46	26300	-42.36	20230220	13130	15.46	20230726	26300	-42.36	20230220	13130	15.46	20230726	0.81	N	065660	500	48 억	349637	N	N	0	N	N
45	20230920	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	15240	30	2	0.20	108801710	7154	33.77	15200	15350	15070	19770	10650	15210	15208.51	3.59	-1826	16063	15636	15423	14996	14783	15530	14890	49	4560	500	10640	10	1	9731373	1483	-21.59	1.39	12	0.07	-706.00	10974.00	26300	20230220	-42.05	13130	20230726	16.07	26300	-42.05	20230220	13130	16.07	20230726	26300	-42.05	20230220	13130	16.07	20230726	0.81	N	065660	500	48 억	349637	N	N	0	N	N
46	20230920	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	15260	50	2	0.33	100042490	6579	31.05	15200	15350	15070	19770	10650	15210	15206.34	3.59	-1739	16063	15636	15423	14996	14783	15530	14890	49	4560	500	10640	10	1	9731373	1485	-21.61	1.39	12	0.07	-706.00	10974.00	26300	20230220	-41.98	13130	20230726	16.22	26300	-41.98	20230220	13130	16.22	20230726	26300	-41.98	20230220	13130	16.22	20230726	0.81	N	065660	500	48 억	349637	N	N	0	N	N
47	20230920	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	140	2	0.92	96722540	6362	30.03	15200	15350	15070	19770	10650	15210	15203.17	3.59	-1604	16063	15636	15423	14996	14783	15530	14890	49	4560	500	10640	10	1	9731373	1494	-21.74	1.40	12	0.07	-706.00	10974.00	26300	20230220	-41.63	13130	20230726	16.91	26300	-41.63	20230220	13130	16.91	20230726	26300	-41.63	20230220	13130	16.91	20230726	0.81	N	065660	500	48 억	349637	N	N	0	N	N
48	20230920	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	-60	5	-0.39	29017200	1918	9.05	15200	15250	15070	19770	10650	15210	15128.88	3.59	-1099	16063	15636	15423	14996	14783	15530	14890	49	4560	500	10640	10	1	9731373	1474	-21.46	1.38	12	0.02	-706.00	10974.00	26300	20230220	-42.40	13130	20230726	15.38	26300	-42.40	20230220	13130	15.38	20230726	26300	-42.40	20230220	13130	15.38	20230726	0.81	N	065660	500	48 억	349637	N	N	0	N	N
49	20230920	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	15110	-100	5	-0.66	3393990	224	1.06	15200	15200	15100	19770	10650	15210	15151.74	3.59	-79	16063	15636	15423	14996	14783	15530	14890	49	4560	500	10640	10	1	9731373	1470	-21.40	1.38	12	0.00	-706.00	10974.00	26300	20230220	-42.55	13130	20230726	15.08	26300	-42.55	20230220	13130	15.08	20230726	26300	-42.55	20230220	13130	15.08	20230726	0.81	N	065660	500	48 억	349637	N	N	0	N	N
50	20230919	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	15210	-420	5	-2.69	324088070	21135	88.75	15630	15850	15210	20300	10950	15630	15334.19	3.65	-8238	15996	15812	15506	15322	15016	15905	15415	49	4670	500	10940	10	1	9731373	1480	-21.54	1.39	12	0.22	-706.00	10974.00	26300	20230220	-42.17	13130	20230726	15.84	26300	-42.17	20230220	13130	15.84	20230726	26300	-42.17	20230220	13130	15.84	20230726	0.80	N	065660	500	48 억	355644	N	N	0	N	N
51	20230919	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	-410	5	-2.62	309083480	20149	84.61	15630	15850	15210	20300	10950	15630	15339.89	3.65	-8064	15996	15812	15506	15322	15016	15905	15415	49	4670	500	10940	10	1	9731373	1481	-21.56	1.39	12	0.21	-706.00	10974.00	26300	20230220	-42.13	13130	20230726	15.92	26300	-42.13	20230220	13130	15.92	20230726	26300	-42.13	20230220	13130	15.92	20230726	0.80	N	065660	500	48 억	355644	N	N	0	N	N
52	20230919	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	-380	5	-2.43	259463310	16892	70.93	15630	15850	15230	20300	10950	15630	15360.13	3.65	-6338	15996	15812	15506	15322	15016	15905	15415	49	4670	500	10940	10	1	9731373	1484	-21.60	1.39	12	0.17	-706.00	10974.00	26300	20230220	-42.02	13130	20230726	16.15	26300	-42.02	20230220	13130	16.15	20230726	26300	-42.02	20230220	13130	16.15	20230726	0.80	N	065660	500	48 억	355644	N	N	0	N	N
53	20230919	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	-380	5	-2.43	235850500	15344	64.43	15630	15850	15230	20300	10950	15630	15370.86	3.65	-5562	15996	15812	15506	15322	15016	15905	15415	49	4670	500	10940	10	1	9731373	1484	-21.60	1.39	12	0.16	-706.00	10974.00	26300	20230220	-42.02	13130	20230726	16.15	26300	-42.02	20230220	13130	16.15	20230726	26300	-42.02	20230220	13130	16.15	20230726	0.80	N	065660	500	48 억	355644	N	N	0	N	N
54	20230919	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	15280	-350	5	-2.24	175495330	11390	47.83	15630	15850	15230	20300	10950	15630	15407.84	3.65	-5092	15996	15812	15506	15322	15016	15905	15415	49	4670	500	10940	10	1	9731373	1487	-21.64	1.39	12	0.12	-706.00	10974.00	26300	20230220	-41.90	13130	20230726	16.37	26300	-41.90	20230220	13130	16.37	20230726	26300	-41.90	20230220	13130	16.37	20230726	0.80	N	065660	500	48 억	355644	N	N	0	N	N
55	20230919	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	15330	-300	5	-1.92	160738880	10426	43.78	15630	15850	15230	20300	10950	15630	15417.12	3.65	-4535	15996	15812	15506	15322	15016	15905	15415	49	4670	500	10940	10	1	9731373	1492	-21.71	1.40	12	0.11	-706.00	10974.00	26300	20230220	-41.71	13130	20230726	16.76	26300	-41.71	20230220	13130	16.76	20230726	26300	-41.71	20230220	13130	16.76	20230726	0.80	N	065660	500	48 억	355644	N	N	0	N	N
56	20230919	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	15380	-250	5	-1.60	67122390	4326	18.17	15630	15850	15380	20300	10950	15630	15516.04	3.65	-1966	15996	15812	15506	15322	15016	15905	15415	49	4670	500	10940	10	1	9731373	1497	-21.78	1.40	12	0.04	-706.00	10974.00	26300	20230220	-41.52	13130	20230726	17.14	26300	-41.52	20230220	13130	17.14	20230726	26300	-41.52	20230220	13130	17.14	20230726	0.80	N	065660	500	48 억	355644	N	N	0	N	N
57	20230919	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	15640	10	2	0.06	2248550	144	0.60	15630	15640	15510	20300	10950	15630	15614.93	3.65	-12	15996	15812	15506	15322	15016	15905	15415	49	4670	500	10940	10	1	9731373	1522	-22.15	1.43	12	0.00	-706.00	10974.00	26300	20230220	-40.53	13130	20230726	19.12	26300	-40.53	20230220	13130	19.12	20230726	26300	-40.53	20230220	13130	19.12	20230726	0.80	N	065660	500	48 억	355644	N	N	0	N	N
58	20230918	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	15630	190	2	1.23	366160380	23810	101.12	15440	15690	15200	20050	10810	15440	15376.19	3.68	-4546	16433	15936	15603	15106	14773	15770	14940	49	4610	500	10800	10	1	9731373	1521	-22.14	1.42	12	0.24	-706.00	10974.00	26300	20230220	-40.57	13130	20230726	19.04	26300	-40.57	20230220	13130	19.04	20230726	26300	-40.57	20230220	13130	19.04	20230726	0.79	N	065660	500	48 억	358160	N	N	0	N	N
59	20230918	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	15580	140	2	0.91	335368050	21836	92.74	15440	15690	15200	20050	10810	15440	15358.49	3.68	-4547	16433	15936	15603	15106	14773	15770	14940	49	4610	500	10800	10	1	9731373	1516	-22.07	1.42	12	0.22	-706.00	10974.00	26300	20230220	-40.76	13130	20230726	18.66	26300	-40.76	20230220	13130	18.66	20230726	26300	-40.76	20230220	13130	18.66	20230726	0.79	N	065660	500	48 억	358160	N	N	0	N	N
60	20230918	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15360	-80	5	-0.52	273896990	17861	75.86	15440	15690	15200	20050	10810	15440	15334.92	3.68	-4492	16433	15936	15603	15106	14773	15770	14940	49	4610	500	10800	10	1	9731373	1495	-21.76	1.40	12	0.18	-706.00	10974.00	26300	20230220	-41.60	13130	20230726	16.98	26300	-41.60	20230220	13130	16.98	20230726	26300	-41.60	20230220	13130	16.98	20230726	0.79	N	065660	500	48 억	358160	N	N	0	N	N
61	20230918	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	-210	5	-1.36	197435190	12865	54.64	15440	15690	15200	20050	10810	15440	15346.69	3.68	-2760	16433	15936	15603	15106	14773	15770	14940	49	4610	500	10800	10	1	9731373	1482	-21.57	1.39	12	0.13	-706.00	10974.00	26300	20230220	-42.09	13130	20230726	15.99	26300	-42.09	20230220	13130	15.99	20230726	26300	-42.09	20230220	13130	15.99	20230726	0.79	N	065660	500	48 억	358160	N	N	0	N	N
62	20230918	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	15320	-120	5	-0.78	139149330	9047	38.42	15440	15690	15300	20050	10810	15440	15380.72	3.68	-760	16433	15936	15603	15106	14773	15770	14940	49	4610	500	10800	10	1	9731373	1491	-21.70	1.40	12	0.09	-706.00	10974.00	26300	20230220	-41.75	13130	20230726	16.68	26300	-41.75	20230220	13130	16.68	20230726	26300	-41.75	20230220	13130	16.68	20230726	0.79	N	065660	500	48 억	358160	N	N	0	N	N
63	20230918	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	15440	0	3	0.00	101776230	6609	28.07	15440	15690	15300	20050	10810	15440	15399.64	3.68	-549	16433	15936	15603	15106	14773	15770	14940	49	4610	500	10800	10	1	9731373	1503	-21.87	1.41	12	0.07	-706.00	10974.00	26300	20230220	-41.29	13130	20230726	17.59	26300	-41.29	20230220	13130	17.59	20230726	26300	-41.29	20230220	13130	17.59	20230726	0.79	N	065660	500	48 억	358160	N	N	0	N	N
64	20230918	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	15510	70	2	0.45	72299040	4693	19.93	15440	15690	15300	20050	10810	15440	15405.72	3.68	-201	16433	15936	15603	15106	14773	15770	14940	49	4610	500	10800	10	1	9731373	1509	-21.97	1.41	12	0.05	-706.00	10974.00	26300	20230220	-41.03	13130	20230726	18.13	26300	-41.03	20230220	13130	18.13	20230726	26300	-41.03	20230220	13130	18.13	20230726	0.79	N	065660	500	48 억	358160	N	N	0	N	N
65	20230918	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	15670	230	2	1.49	13754850	888	3.77	15440	15690	15310	20050	10810	15440	15489.70	3.68	-91	16433	15936	15603	15106	14773	15770	14940	49	4610	500	10800	10	1	9731373	1525	-22.20	1.43	12	0.01	-706.00	10974.00	26300	20230220	-40.42	13130	20230726	19.35	26300	-40.42	20230220	13130	19.35	20230726	26300	-40.42	20230220	13130	19.35	20230726	0.79	N	065660	500	48 억	358160	N	N	0	N	N
66	20230915	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	15440	-90	5	-0.58	363648670	23240	106.51	15700	16100	15270	20150	10880	15530	15648.51	3.68	131	16250	15890	15680	15320	15110	15785	15215	49	4620	500	10870	10	1	9731373	1503	-21.87	1.41	12	0.24	-706.00	10974.00	26300	20230220	-41.29	13130	20230726	17.59	26300	-41.29	20230220	13130	17.59	20230726	26300	-41.29	20230220	13130	17.59	20230726	0.78	N	065660	500	48 억	358029	N	N	0	N	N
67	20230915	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	15310	-220	5	-1.42	337010870	21515	98.61	15700	16100	15270	20150	10880	15530	15664.00	3.68	377	16250	15890	15680	15320	15110	15785	15215	49	4620	500	10870	10	1	9731373	1490	-21.69	1.40	12	0.22	-706.00	10974.00	26300	20230220	-41.79	13130	20230726	16.60	26300	-41.79	20230220	13130	16.60	20230726	26300	-41.79	20230220	13130	16.60	20230726	0.78	N	065660	500	48 억	358029	N	N	0	N	N
68	20230915	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	15530	0	3	0.00	250778380	15931	73.01	15700	16100	15530	20150	10880	15530	15741.53	3.68	1995	16250	15890	15680	15320	15110	15785	15215	49	4620	500	10870	10	1	9731373	1511	-22.00	1.42	12	0.16	-706.00	10974.00	26300	20230220	-40.95	13130	20230726	18.28	26300	-40.95	20230220	13130	18.28	20230726	26300	-40.95	20230220	13130	18.28	20230726	0.78	N	065660	500	48 억	358029	N	N	0	N	N
69	20230915	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	15610	80	2	0.52	229415900	14559	66.73	15700	16100	15530	20150	10880	15530	15757.67	3.68	2513	16250	15890	15680	15320	15110	15785	15215	49	4620	500	10870	10	1	9731373	1519	-22.11	1.42	12	0.15	-706.00	10974.00	26300	20230220	-40.65	13130	20230726	18.89	26300	-40.65	20230220	13130	18.89	20230726	26300	-40.65	20230220	13130	18.89	20230726	0.78	N	065660	500	48 억	358029	N	N	0	N	N
70	20230915	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	15530	0	3	0.00	223787180	14198	65.07	15700	16100	15530	20150	10880	15530	15761.88	3.68	2641	16250	15890	15680	15320	15110	15785	15215	49	4620	500	10870	10	1	9731373	1511	-22.00	1.42	12	0.15	-706.00	10974.00	26300	20230220	-40.95	13130	20230726	18.28	26300	-40.95	20230220	13130	18.28	20230726	26300	-40.95	20230220	13130	18.28	20230726	0.78	N	065660	500	48 억	358029	N	N	0	N	N
71	20230915	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	15670	140	2	0.90	190957430	12089	55.41	15700	16100	15580	20150	10880	15530	15795.97	3.68	2828	16250	15890	15680	15320	15110	15785	15215	49	4620	500	10870	10	1	9731373	1525	-22.20	1.43	12	0.12	-706.00	10974.00	26300	20230220	-40.42	13130	20230726	19.35	26300	-40.42	20230220	13130	19.35	20230726	26300	-40.42	20230220	13130	19.35	20230726	0.78	N	065660	500	48 억	358029	N	N	0	N	N
72	20230915	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	15740	210	2	1.35	145423360	9180	42.07	15700	16100	15580	20150	10880	15530	15841.32	3.68	2470	16250	15890	15680	15320	15110	15785	15215	49	4620	500	10870	10	1	9731373	1532	-22.29	1.43	12	0.09	-706.00	10974.00	26300	20230220	-40.15	13130	20230726	19.88	26300	-40.15	20230220	13130	19.88	20230726	26300	-40.15	20230220	13130	19.88	20230726	0.78	N	065660	500	48 억	358029	N	N	0	N	N
73	20230915	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	15700	170	2	1.09	7884640	503	2.31	15700	15700	15580	20150	10880	15530	15675.23	3.68	-29	16250	15890	15680	15320	15110	15785	15215	49	4620	500	10870	10	1	9731373	1528	-22.24	1.43	12	0.01	-706.00	10974.00	26300	20230220	-40.30	13130	20230726	19.57	26300	-40.30	20230220	13130	19.57	20230726	26300	-40.30	20230220	13130	19.57	20230726	0.78	N	065660	500	48 억	358029	N	N	0	N	N
74	20230914	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	15530	-320	5	-2.02	339507100	21611	96.37	15860	16040	15470	20600	11100	15850	15716.62	3.68	-915	16963	16406	16123	15566	15283	16265	15425	49	4750	500	11090	10	1	9731373	1511	-22.00	1.42	12	0.22	-706.00	10974.00	26300	20230220	-40.95	13130	20230726	18.28	26300	-40.95	20230220	13130	18.28	20230726	26300	-40.95	20230220	13130	18.28	20230726	0.79	N	065660	500	48 억	358411	N	N	0	N	N
75	20230914	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	15610	-240	5	-1.51	289021090	18363	81.89	15860	16040	15470	20600	11100	15850	15739.32	3.68	-317	16963	16406	16123	15566	15283	16265	15425	49	4750	500	11090	10	1	9731373	1519	-22.11	1.42	12	0.19	-706.00	10974.00	26300	20230220	-40.65	13130	20230726	18.89	26300	-40.65	20230220	13130	18.89	20230726	26300	-40.65	20230220	13130	18.89	20230726	0.79	N	065660	500	48 억	358411	N	N	0	N	N
76	20230914	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	15600	-250	5	-1.58	237948810	15079	67.24	15860	16040	15510	20600	11100	15850	15780.15	3.68	-514	16963	16406	16123	15566	15283	16265	15425	49	4750	500	11090	10	1	9731373	1518	-22.10	1.42	12	0.15	-706.00	10974.00	26300	20230220	-40.68	13130	20230726	18.81	26300	-40.68	20230220	13130	18.81	20230726	26300	-40.68	20230220	13130	18.81	20230726	0.79	N	065660	500	48 억	358411	N	N	0	N	N
77	20230914	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	15900	50	2	0.32	134076230	8455	37.71	15860	16040	15780	20600	11100	15850	15857.63	3.68	-1312	16963	16406	16123	15566	15283	16265	15425	49	4750	500	11090	10	1	9731373	1547	-22.52	1.45	12	0.09	-706.00	10974.00	26300	20230220	-39.54	13130	20230726	21.10	26300	-39.54	20230220	13130	21.10	20230726	26300	-39.54	20230220	13130	21.10	20230726	0.79	N	065660	500	48 억	358411	N	N	0	N	N
78	20230914	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	15900	50	2	0.32	109014380	6873	30.65	15860	16040	15780	20600	11100	15850	15861.25	3.68	-1634	16963	16406	16123	15566	15283	16265	15425	49	4750	500	11090	10	1	9731373	1547	-22.52	1.45	12	0.07	-706.00	10974.00	26300	20230220	-39.54	13130	20230726	21.10	26300	-39.54	20230220	13130	21.10	20230726	26300	-39.54	20230220	13130	21.10	20230726	0.79	N	065660	500	48 억	358411	N	N	0	N	N
79	20230914	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	15790	-60	5	-0.38	91224430	5751	25.65	15860	16040	15780	20600	11100	15850	15862.36	3.68	-1335	16963	16406	16123	15566	15283	16265	15425	49	4750	500	11090	10	1	9731373	1537	-22.37	1.44	12	0.06	-706.00	10974.00	26300	20230220	-39.96	13130	20230726	20.26	26300	-39.96	20230220	13130	20.26	20230726	26300	-39.96	20230220	13130	20.26	20230726	0.79	N	065660	500	48 억	358411	N	N	0	N	N
80	20230914	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	15840	-10	5	-0.06	40667940	2564	11.43	15860	16040	15800	20600	11100	15850	15861.13	3.68	-331	16963	16406	16123	15566	15283	16265	15425	49	4750	500	11090	10	1	9731373	1541	-22.44	1.44	12	0.03	-706.00	10974.00	26300	20230220	-39.77	13130	20230726	20.64	26300	-39.77	20230220	13130	20.64	20230726	26300	-39.77	20230220	13130	20.64	20230726	0.79	N	065660	500	48 억	358411	N	N	0	N	N
81	20230914	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	15970	120	2	0.76	1332030	84	0.37	15860	15970	15840	20600	11100	15850	15857.50	3.68	-71	16963	16406	16123	15566	15283	16265	15425	49	4750	500	11090	10	1	9731373	1554	-22.62	1.46	12	0.00	-706.00	10974.00	26300	20230220	-39.28	13130	20230726	21.63	26300	-39.28	20230220	13130	21.63	20230726	26300	-39.28	20230220	13130	21.63	20230726	0.79	N	065660	500	48 억	358411	N	N	0	N	N
82	20230913	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	15850	-720	5	-4.35	360507480	22387	58.81	16680	16680	15840	21500	11600	16570	16103.43	3.73	-5154	17630	17100	16710	16180	15790	16905	15985	49	4930	500	11590	10	1	9731373	1542	-22.45	1.44	12	0.23	-706.00	10974.00	26300	20230220	-39.73	13130	20230726	20.72	26300	-39.73	20230220	13130	20.72	20230726	26300	-39.73	20230220	13130	20.72	20230726	0.75	N	065660	500	48 억	363437	N	N	0	N	N
83	20230913	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	15890	-680	5	-4.10	342767450	21268	55.87	16680	16680	15850	21500	11600	16570	16116.58	3.73	-5095	17630	17100	16710	16180	15790	16905	15985	49	4930	500	11590	10	1	9731373	1546	-22.51	1.45	12	0.22	-706.00	10974.00	26300	20230220	-39.58	13130	20230726	21.02	26300	-39.58	20230220	13130	21.02	20230726	26300	-39.58	20230220	13130	21.02	20230726	0.75	N	065660	500	48 억	363437	N	N	0	N	N
84	20230913	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	16030	-540	5	-3.26	309029810	19148	50.30	16680	16680	15910	21500	11600	16570	16139.01	3.73	-4286	17630	17100	16710	16180	15790	16905	15985	49	4930	500	11590	10	1	9731373	1560	-22.71	1.46	12	0.20	-706.00	10974.00	26300	20230220	-39.05	13130	20230726	22.09	26300	-39.05	20230220	13130	22.09	20230726	26300	-39.05	20230220	13130	22.09	20230726	0.75	N	065660	500	48 억	363437	N	N	0	N	N
85	20230913	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	16010	-560	5	-3.38	274349650	16981	44.61	16680	16680	15910	21500	11600	16570	16156.27	3.73	-3015	17630	17100	16710	16180	15790	16905	15985	49	4930	500	11590	10	1	9731373	1558	-22.68	1.46	12	0.17	-706.00	10974.00	26300	20230220	-39.13	13130	20230726	21.93	26300	-39.13	20230220	13130	21.93	20230726	26300	-39.13	20230220	13130	21.93	20230726	0.75	N	065660	500	48 억	363437	N	N	0	N	N
86	20230913	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	16000	-570	5	-3.44	256880880	15892	41.75	16680	16680	15910	21500	11600	16570	16164.16	3.73	-2359	17630	17100	16710	16180	15790	16905	15985	49	4930	500	11590	10	1	9731373	1557	-22.66	1.46	12	0.16	-706.00	10974.00	26300	20230220	-39.16	13130	20230726	21.86	26300	-39.16	20230220	13130	21.86	20230726	26300	-39.16	20230220	13130	21.86	20230726	0.75	N	065660	500	48 억	363437	N	N	0	N	N
87	20230913	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	15910	-660	5	-3.98	222545130	13742	36.10	16680	16680	15910	21500	11600	16570	16194.52	3.73	-2626	17630	17100	16710	16180	15790	16905	15985	49	4930	500	11590	10	1	9731373	1548	-22.54	1.45	12	0.14	-706.00	10974.00	26300	20230220	-39.51	13130	20230726	21.17	26300	-39.51	20230220	13130	21.17	20230726	26300	-39.51	20230220	13130	21.17	20230726	0.75	N	065660	500	48 억	363437	N	N	0	N	N
88	20230913	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	16180	-390	5	-2.35	146355230	8996	23.63	16680	16680	16140	21500	11600	16570	16268.92	3.73	-1876	17630	17100	16710	16180	15790	16905	15985	49	4930	500	11590	10	1	9731373	1575	-22.92	1.47	12	0.09	-706.00	10974.00	26300	20230220	-38.48	13130	20230726	23.23	26300	-38.48	20230220	13130	23.23	20230726	26300	-38.48	20230220	13130	23.23	20230726	0.75	N	065660	500	48 억	363437	N	N	0	N	N
89	20230913	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	16320	-250	5	-1.51	20007910	1213	3.19	16680	16680	16320	21500	11600	16570	16494.57	3.73	-921	17630	17100	16710	16180	15790	16905	15985	49	4930	500	11590	10	1	9731373	1588	-23.12	1.49	12	0.01	-706.00	10974.00	26300	20230220	-37.95	13130	20230726	24.30	26300	-37.95	20230220	13130	24.30	20230726	26300	-37.95	20230220	13130	24.30	20230726	0.75	N	065660	500	48 억	363437	N	N	0	N	N
90	20230912	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	16570	-180	5	-1.07	634295090	38001	47.88	17200	17240	16320	21750	11730	16750	16691.90	3.71	1878	18023	17386	16993	16356	15963	17265	16235	49	5000	500	11720	10	1	9731373	1612	-23.47	1.51	12	0.39	-706.00	10974.00	26300	20230220	-37.00	13130	20230726	26.20	26300	-37.00	20230220	13130	26.20	20230726	26300	-37.00	20230220	13130	26.20	20230726	0.75	N	065660	500	48 억	361486	N	N	0	N	N
91	20230912	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	16320	-430	5	-2.57	564329510	33744	42.52	17200	17240	16320	21750	11730	16750	16723.85	3.71	2221	18023	17386	16993	16356	15963	17265	16235	49	5000	500	11720	10	1	9731373	1588	-23.12	1.49	12	0.35	-706.00	10974.00	26300	20230220	-37.95	13130	20230726	24.30	26300	-37.95	20230220	13130	24.30	20230726	26300	-37.95	20230220	13130	24.30	20230726	0.75	N	065660	500	48 억	361486	N	N	0	N	N
92	20230912	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	16540	-210	5	-1.25	478004520	28483	35.89	17200	17240	16480	21750	11730	16750	16782.10	3.71	481	18023	17386	16993	16356	15963	17265	16235	49	5000	500	11720	10	1	9731373	1610	-23.43	1.51	12	0.29	-706.00	10974.00	26300	20230220	-37.11	13130	20230726	25.97	26300	-37.11	20230220	13130	25.97	20230726	26300	-37.11	20230220	13130	25.97	20230726	0.75	N	065660	500	48 억	361486	N	N	0	N	N
93	20230912	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	17190	440	2	2.63	344325060	20531	25.87	17200	17240	16500	21750	11730	16750	16770.98	3.71	3481	18023	17386	16993	16356	15963	17265	16235	49	5000	500	11720	10	1	9731373	1673	-24.35	1.57	12	0.21	-706.00	10974.00	26300	20230220	-34.64	13130	20230726	30.92	26300	-34.64	20230220	13130	30.92	20230726	26300	-34.64	20230220	13130	30.92	20230726	0.75	N	065660	500	48 억	361486	N	N	0	N	N
94	20230912	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	16900	150	2	0.90	272884620	16305	20.54	17200	17240	16500	21750	11730	16750	16736.25	3.71	2634	18023	17386	16993	16356	15963	17265	16235	49	5000	500	11720	10	1	9731373	1645	-23.94	1.54	12	0.17	-706.00	10974.00	26300	20230220	-35.74	13130	20230726	28.71	26300	-35.74	20230220	13130	28.71	20230726	26300	-35.74	20230220	13130	28.71	20230726	0.75	N	065660	500	48 억	361486	N	N	0	N	N
95	20230912	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	16770	20	2	0.12	228629480	13676	17.23	17200	17240	16500	21750	11730	16750	16717.57	3.71	2463	18023	17386	16993	16356	15963	17265	16235	49	5000	500	11720	10	1	9731373	1632	-23.75	1.53	12	0.14	-706.00	10974.00	26300	20230220	-36.24	13130	20230726	27.72	26300	-36.24	20230220	13130	27.72	20230726	26300	-36.24	20230220	13130	27.72	20230726	0.75	N	065660	500	48 억	361486	N	N	0	N	N
96	20230912	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	16720	-30	5	-0.18	150604090	9011	11.35	17200	17240	16500	21750	11730	16750	16713.36	3.71	1471	18023	17386	16993	16356	15963	17265	16235	49	5000	500	11720	10	1	9731373	1627	-23.68	1.52	12	0.09	-706.00	10974.00	26300	20230220	-36.43	13130	20230726	27.34	26300	-36.43	20230220	13130	27.34	20230726	26300	-36.43	20230220	13130	27.34	20230726	0.75	N	065660	500	48 억	361486	N	N	0	N	N
97	20230912	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	16800	50	2	0.30	11071920	651	0.82	17200	17240	16740	21750	11730	16750	17007.56	3.71	-249	18023	17386	16993	16356	15963	17265	16235	49	5000	500	11720	10	1	9731373	1635	-23.80	1.53	12	0.01	-706.00	10974.00	26300	20230220	-36.12	13130	20230726	27.95	26300	-36.12	20230220	13130	27.95	20230726	26300	-36.12	20230220	13130	27.95	20230726	0.75	N	065660	500	48 억	361486	N	N	0	N	N
98	20230911	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	16750	0	3	0.00	1361798010	79193	143.71	16750	17630	16600	21750	11730	16750	17197.97	3.76	-4550	17950	17350	16350	15750	14750	17650	16050	49	5000	500	11720	10	1	9731373	1630	-23.73	1.53	12	0.81	-706.00	10974.00	26300	20230220	-36.31	13130	20230726	27.57	26300	-36.31	20230220	13130	27.57	20230726	26300	-36.31	20230220	13130	27.57	20230726	0.72	N	065660	500	48 억	365975	N	N	0	N	N
99	20230911	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	16920	170	2	1.01	1321891610	76818	139.40	16750	17630	16600	21750	11730	16750	17208.10	3.76	-4060	17950	17350	16350	15750	14750	17650	16050	49	5000	500	11720	10	1	9731373	1647	-23.97	1.54	12	0.79	-706.00	10974.00	26300	20230220	-35.67	13130	20230726	28.87	26300	-35.67	20230220	13130	28.87	20230726	26300	-35.67	20230220	13130	28.87	20230726	0.72	N	065660	500	48 억	365975	N	N	0	N	N
100	20230911	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	17070	320	2	1.91	1206611160	69944	126.93	16750	17630	16640	21750	11730	16750	17251.10	3.76	-4378	17950	17350	16350	15750	14750	17650	16050	49	5000	500	11720	10	1	9731373	1661	-24.18	1.56	12	0.72	-706.00	10974.00	26300	20230220	-35.10	13130	20230726	30.01	26300	-35.10	20230220	13130	30.01	20230726	26300	-35.10	20230220	13130	30.01	20230726	0.72	N	065660	500	48 억	365975	N	N	0	N	N
101	20230911	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	17050	300	2	1.79	1030236160	59528	108.03	16750	17630	16640	21750	11730	16750	17306.75	3.76	-5729	17950	17350	16350	15750	14750	17650	16050	49	5000	500	11720	10	1	9731373	1659	-24.15	1.55	12	0.61	-706.00	10974.00	26300	20230220	-35.17	13130	20230726	29.86	26300	-35.17	20230220	13130	29.86	20230726	26300	-35.17	20230220	13130	29.86	20230726	0.72	N	065660	500	48 억	365975	N	N	0	N	N
102	20230911	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	17110	360	2	2.15	954720360	55097	99.99	16750	17630	16640	21750	11730	16750	17327.99	3.76	-6029	17950	17350	16350	15750	14750	17650	16050	49	5000	500	11720	10	1	9731373	1665	-24.24	1.56	12	0.57	-706.00	10974.00	26300	20230220	-34.94	13130	20230726	30.31	26300	-34.94	20230220	13130	30.31	20230726	26300	-34.94	20230220	13130	30.31	20230726	0.72	N	065660	500	48 억	365975	N	N	0	N	N
103	20230911	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	17190	440	2	2.63	897534440	51770	93.95	16750	17630	16640	21750	11730	16750	17336.96	3.76	-5184	17950	17350	16350	15750	14750	17650	16050	49	5000	500	11720	10	1	9731373	1673	-24.35	1.57	12	0.53	-706.00	10974.00	26300	20230220	-34.64	13130	20230726	30.92	26300	-34.64	20230220	13130	30.92	20230726	26300	-34.64	20230220	13130	30.92	20230726	0.72	N	065660	500	48 억	365975	N	N	0	N	N
104	20230911	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	17230	480	2	2.87	706485110	40690	73.84	16750	17630	16640	21750	11730	16750	17362.62	3.76	-3193	17950	17350	16350	15750	14750	17650	16050	49	5000	500	11720	10	1	9731373	1677	-24.41	1.57	12	0.42	-706.00	10974.00	26300	20230220	-34.49	13130	20230726	31.23	26300	-34.49	20230220	13130	31.23	20230726	26300	-34.49	20230220	13130	31.23	20230726	0.72	N	065660	500	48 억	365975	N	N	0	N	N
105	20230911	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	16650	-100	5	-0.60	13396640	804	1.46	16750	16800	16640	21750	11730	16750	16662.49	3.76	104	17950	17350	16350	15750	14750	17650	16050	49	5000	500	11720	10	1	9731373	1620	-23.58	1.52	12	0.01	-706.00	10974.00	26300	20230220	-36.69	13130	20230726	26.81	26300	-36.69	20230220	13130	26.81	20230726	26300	-36.69	20230220	13130	26.81	20230726	0.72	N	065660	500	48 억	365975	N	N	0	N	N
106	20230908	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	16750	1030	2	6.55	897810360	54758	190.83	15720	16950	15350	20400	11010	15720	16395.88	3.63	13103	16760	16240	15860	15340	14960	16500	15600	49	4680	500	11000	10	1	9731373	1630	-23.73	1.53	12	0.56	-706.00	10974.00	26300	20230220	-36.31	13130	20230726	27.57	26300	-36.31	20230220	13130	27.57	20230726	26300	-36.31	20230220	13130	27.57	20230726	0.72	N	065660	500	48 억	353099	N	N	0	N	N
107	20230908	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	16700	980	2	6.23	850627960	51940	181.01	15720	16950	15350	20400	11010	15720	16377.13	3.63	12794	16760	16240	15860	15340	14960	16500	15600	49	4680	500	11000	10	1	9731373	1625	-23.65	1.52	12	0.53	-706.00	10974.00	26300	20230220	-36.50	13130	20230726	27.19	26300	-36.50	20230220	13130	27.19	20230726	26300	-36.50	20230220	13130	27.19	20230726	0.72	N	065660	500	48 억	353099	N	N	0	N	N
108	20230908	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	16590	870	2	5.53	628664010	38692	134.84	15720	16770	15350	20400	11010	15720	16247.91	3.63	10437	16760	16240	15860	15340	14960	16500	15600	49	4680	500	11000	10	1	9731373	1614	-23.50	1.51	12	0.40	-706.00	10974.00	26300	20230220	-36.92	13130	20230726	26.35	26300	-36.92	20230220	13130	26.35	20230726	26300	-36.92	20230220	13130	26.35	20230726	0.72	N	065660	500	48 억	353099	N	N	0	N	N
109	20230908	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	16330	610	2	3.88	378087490	23483	81.84	15720	16340	15350	20400	11010	15720	16100.48	3.63	6515	16760	16240	15860	15340	14960	16500	15600	49	4680	500	11000	10	1	9731373	1589	-23.13	1.49	12	0.24	-706.00	10974.00	26300	20230220	-37.91	13130	20230726	24.37	26300	-37.91	20230220	13130	24.37	20230726	26300	-37.91	20230220	13130	24.37	20230726	0.72	N	065660	500	48 억	353099	N	N	0	N	N
110	20230908	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	16150	430	2	2.74	262124660	16356	57.00	15720	16260	15350	20400	11010	15720	16026.21	3.63	4141	16760	16240	15860	15340	14960	16500	15600	49	4680	500	11000	10	1	9731373	1572	-22.88	1.47	12	0.17	-706.00	10974.00	26300	20230220	-38.59	13130	20230726	23.00	26300	-38.59	20230220	13130	23.00	20230726	26300	-38.59	20230220	13130	23.00	20230726	0.72	N	065660	500	48 억	353099	N	N	0	N	N
111	20230908	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	16170	450	2	2.86	178109700	11153	38.87	15720	16260	15350	20400	11010	15720	15969.67	3.63	2975	16760	16240	15860	15340	14960	16500	15600	49	4680	500	11000	10	1	9731373	1574	-22.90	1.47	12	0.11	-706.00	10974.00	26300	20230220	-38.52	13130	20230726	23.15	26300	-38.52	20230220	13130	23.15	20230726	26300	-38.52	20230220	13130	23.15	20230726	0.72	N	065660	500	48 억	353099	N	N	0	N	N
112	20230908	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	15800	80	2	0.51	51051230	3256	11.35	15720	15890	15350	20400	11010	15720	15679.12	3.63	1157	16760	16240	15860	15340	14960	16500	15600	49	4680	500	11000	10	1	9731373	1538	-22.38	1.44	12	0.03	-706.00	10974.00	26300	20230220	-39.92	13130	20230726	20.34	26300	-39.92	20230220	13130	20.34	20230726	26300	-39.92	20230220	13130	20.34	20230726	0.72	N	065660	500	48 억	353099	N	N	0	N	N
113	20230908	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	-370	5	-2.35	8202780	527	1.84	15720	15890	15350	20400	11010	15720	15565.05	3.63	-186	16760	16240	15860	15340	14960	16500	15600	49	4680	500	11000	10	1	9731373	1494	-21.74	1.40	12	0.01	-706.00	10974.00	26300	20230220	-41.63	13130	20230726	16.91	26300	-41.63	20230220	13130	16.91	20230726	26300	-41.63	20230220	13130	16.91	20230726	0.72	N	065660	500	48 억	353099	N	N	0	N	N
114	20230907	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	15720	20	2	0.13	454475120	28680	150.05	15480	16380	15480	20400	10990	15700	15846.69	3.61	-1998	16446	16072	15686	15312	14926	16260	15500	49	4700	500	10990	10	1	9731373	1530	-22.27	1.43	12	0.29	-706.00	10974.00	26300	20230220	-40.23	13130	20230726	19.73	26300	-40.23	20230220	13130	19.73	20230726	26300	-40.23	20230220	13130	19.73	20230726	0.74	N	065660	500	48 억	351473	N	N	0	N	N
115	20230907	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	15700	0	3	0.00	429927260	27118	141.88	15480	16380	15480	20400	10990	15700	15853.94	3.61	-2191	16446	16072	15686	15312	14926	16260	15500	49	4700	500	10990	10	1	9731373	1528	-22.24	1.43	12	0.28	-706.00	10974.00	26300	20230220	-40.30	13130	20230726	19.57	26300	-40.30	20230220	13130	19.57	20230726	26300	-40.30	20230220	13130	19.57	20230726	0.74	N	065660	500	48 억	351473	N	N	0	N	N
116	20230907	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	15640	-60	5	-0.38	389517720	24538	128.38	15480	16380	15480	20400	10990	15700	15874.06	3.61	-2753	16446	16072	15686	15312	14926	16260	15500	49	4700	500	10990	10	1	9731373	1522	-22.15	1.43	12	0.25	-706.00	10974.00	26300	20230220	-40.53	13130	20230726	19.12	26300	-40.53	20230220	13130	19.12	20230726	26300	-40.53	20230220	13130	19.12	20230726	0.74	N	065660	500	48 억	351473	N	N	0	N	N
117	20230907	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	15800	100	2	0.64	311084680	19545	102.26	15480	16380	15480	20400	10990	15700	15916.33	3.61	707	16446	16072	15686	15312	14926	16260	15500	49	4700	500	10990	10	1	9731373	1538	-22.38	1.44	12	0.20	-706.00	10974.00	26300	20230220	-39.92	13130	20230726	20.34	26300	-39.92	20230220	13130	20.34	20230726	26300	-39.92	20230220	13130	20.34	20230726	0.74	N	065660	500	48 억	351473	N	N	0	N	N
118	20230907	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	15780	80	2	0.51	273336930	17155	89.76	15480	16380	15480	20400	10990	15700	15933.37	3.61	1922	16446	16072	15686	15312	14926	16260	15500	49	4700	500	10990	10	1	9731373	1536	-22.35	1.44	12	0.18	-706.00	10974.00	26300	20230220	-40.00	13130	20230726	20.18	26300	-40.00	20230220	13130	20.18	20230726	26300	-40.00	20230220	13130	20.18	20230726	0.74	N	065660	500	48 억	351473	N	N	0	N	N
119	20230907	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	15800	100	2	0.64	247989170	15552	81.37	15480	16380	15480	20400	10990	15700	15945.81	3.61	1806	16446	16072	15686	15312	14926	16260	15500	49	4700	500	10990	10	1	9731373	1538	-22.38	1.44	12	0.16	-706.00	10974.00	26300	20230220	-39.92	13130	20230726	20.34	26300	-39.92	20230220	13130	20.34	20230726	26300	-39.92	20230220	13130	20.34	20230726	0.74	N	065660	500	48 억	351473	N	N	0	N	N
120	20230907	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	15990	290	2	1.85	224556530	14079	73.66	15480	16380	15480	20400	10990	15700	15949.75	3.61	1819	16446	16072	15686	15312	14926	16260	15500	49	4700	500	10990	10	1	9731373	1556	-22.65	1.46	12	0.14	-706.00	10974.00	26300	20230220	-39.20	13130	20230726	21.78	26300	-39.20	20230220	13130	21.78	20230726	26300	-39.20	20230220	13130	21.78	20230726	0.74	N	065660	500	48 억	351473	N	N	0	N	N
121	20230907	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	15880	180	2	1.15	56630530	3642	19.06	15480	15890	15480	20400	10990	15700	15549.29	3.61	1103	16446	16072	15686	15312	14926	16260	15500	49	4700	500	10990	10	1	9731373	1545	-22.49	1.45	12	0.04	-706.00	10974.00	26300	20230220	-39.62	13130	20230726	20.94	26300	-39.62	20230220	13130	20.94	20230726	26300	-39.62	20230220	13130	20.94	20230726	0.74	N	065660	500	48 억	351473	N	N	0	N	N
122	20230906	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	15700	320	2	2.08	300700650	19113	155.57	15420	16060	15300	19990	10770	15380	15732.78	3.53	7540	15926	15652	15486	15212	15046	15570	15130	49	4610	500	10760	10	1	9731373	1528	-22.24	1.43	12	0.20	-706.00	10974.00	26300	20230220	-40.30	13130	20230726	19.57	26300	-40.30	20230220	13130	19.57	20230726	26300	-40.30	20230220	13130	19.57	20230726	0.72	N	065660	500	48 억	343719	N	N	0	N	N
123	20230906	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	15710	330	2	2.15	273783520	17398	141.61	15420	16060	15300	19990	10770	15380	15736.49	3.53	7677	15926	15652	15486	15212	15046	15570	15130	49	4610	500	10760	10	1	9731373	1529	-22.25	1.43	12	0.18	-706.00	10974.00	26300	20230220	-40.27	13130	20230726	19.65	26300	-40.27	20230220	13130	19.65	20230726	26300	-40.27	20230220	13130	19.65	20230726	0.72	N	065660	500	48 억	343719	N	N	0	N	N
124	20230906	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	15740	360	2	2.34	255587050	16241	132.19	15420	16060	15300	19990	10770	15380	15737.15	3.53	7415	15926	15652	15486	15212	15046	15570	15130	49	4610	500	10760	10	1	9731373	1532	-22.29	1.43	12	0.17	-706.00	10974.00	26300	20230220	-40.15	13130	20230726	19.88	26300	-40.15	20230220	13130	19.88	20230726	26300	-40.15	20230220	13130	19.88	20230726	0.72	N	065660	500	48 억	343719	N	N	0	N	N
125	20230906	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	15760	380	2	2.47	239536330	15216	123.85	15420	16060	15300	19990	10770	15380	15742.40	3.53	7055	15926	15652	15486	15212	15046	15570	15130	49	4610	500	10760	10	1	9731373	1534	-22.32	1.44	12	0.16	-706.00	10974.00	26300	20230220	-40.08	13130	20230726	20.03	26300	-40.08	20230220	13130	20.03	20230726	26300	-40.08	20230220	13130	20.03	20230726	0.72	N	065660	500	48 억	343719	N	N	0	N	N
126	20230906	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	15840	460	2	2.99	205321150	13042	106.15	15420	16060	15300	19990	10770	15380	15743.07	3.53	6530	15926	15652	15486	15212	15046	15570	15130	49	4610	500	10760	10	1	9731373	1541	-22.44	1.44	12	0.13	-706.00	10974.00	26300	20230220	-39.77	13130	20230726	20.64	26300	-39.77	20230220	13130	20.64	20230726	26300	-39.77	20230220	13130	20.64	20230726	0.72	N	065660	500	48 억	343719	N	N	0	N	N
127	20230906	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	15850	470	2	3.06	194338140	12349	100.51	15420	16060	15300	19990	10770	15380	15737.16	3.53	6354	15926	15652	15486	15212	15046	15570	15130	49	4610	500	10760	10	1	9731373	1542	-22.45	1.44	12	0.13	-706.00	10974.00	26300	20230220	-39.73	13130	20230726	20.72	26300	-39.73	20230220	13130	20.72	20230726	26300	-39.73	20230220	13130	20.72	20230726	0.72	N	065660	500	48 억	343719	N	N	0	N	N
128	20230906	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	15500	120	2	0.78	64328510	4146	33.75	15420	15720	15300	19990	10770	15380	15515.80	3.53	268	15926	15652	15486	15212	15046	15570	15130	49	4610	500	10760	10	1	9731373	1508	-21.95	1.41	12	0.04	-706.00	10974.00	26300	20230220	-41.06	13130	20230726	18.05	26300	-41.06	20230220	13130	18.05	20230726	26300	-41.06	20230220	13130	18.05	20230726	0.72	N	065660	500	48 억	343719	N	N	0	N	N
129	20230906	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	20	2	0.13	1093570	71	0.58	15420	15420	15400	19990	10770	15380	15402.39	3.53	-45	15926	15652	15486	15212	15046	15570	15130	49	4610	500	10760	10	1	9731373	1499	-21.81	1.40	12	0.00	-706.00	10974.00	26300	20230220	-41.44	13130	20230726	17.29	26300	-41.44	20230220	13130	17.29	20230726	26300	-41.44	20230220	13130	17.29	20230726	0.72	N	065660	500	48 억	343719	N	N	0	N	N
130	20230905	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	15380	-380	5	-2.41	189589410	12286	94.07	15520	15760	15320	20450	11040	15760	15431.42	3.57	-3731	16506	16132	15726	15352	14946	15930	15150	49	4690	500	11030	10	1	9731373	1497	-21.78	1.40	12	0.13	-706.00	10974.00	26300	20230220	-41.52	13130	20230726	17.14	26300	-41.52	20230220	13130	17.14	20230726	26300	-41.52	20230220	13130	17.14	20230726	0.73	N	065660	500	48 억	347450	N	N	0	N	N
131	20230905	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	-310	5	-1.97	177851640	11523	88.22	15520	15760	15320	20450	11040	15760	15434.49	3.57	-3703	16506	16132	15726	15352	14946	15930	15150	49	4690	500	11030	10	1	9731373	1503	-21.88	1.41	12	0.12	-706.00	10974.00	26300	20230220	-41.25	13130	20230726	17.67	26300	-41.25	20230220	13130	17.67	20230726	26300	-41.25	20230220	13130	17.67	20230726	0.73	N	065660	500	48 억	347450	N	N	0	N	N
132	20230905	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	15390	-370	5	-2.35	145488730	9435	72.24	15520	15760	15320	20450	11040	15760	15420.11	3.57	-2485	16506	16132	15726	15352	14946	15930	15150	49	4690	500	11030	10	1	9731373	1498	-21.80	1.40	12	0.10	-706.00	10974.00	26300	20230220	-41.48	13130	20230726	17.21	26300	-41.48	20230220	13130	17.21	20230726	26300	-41.48	20230220	13130	17.21	20230726	0.73	N	065660	500	48 억	347450	N	N	0	N	N
133	20230905	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	15410	-350	5	-2.22	134283960	8708	66.67	15520	15760	15320	20450	11040	15760	15420.76	3.57	-2117	16506	16132	15726	15352	14946	15930	15150	49	4690	500	11030	10	1	9731373	1500	-21.83	1.40	12	0.09	-706.00	10974.00	26300	20230220	-41.41	13130	20230726	17.36	26300	-41.41	20230220	13130	17.36	20230726	26300	-41.41	20230220	13130	17.36	20230726	0.73	N	065660	500	48 억	347450	N	N	0	N	N
134	20230905	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	15360	-400	5	-2.54	122262590	7926	60.68	15520	15760	15320	20450	11040	15760	15425.51	3.57	-1541	16506	16132	15726	15352	14946	15930	15150	49	4690	500	11030	10	1	9731373	1495	-21.76	1.40	12	0.08	-706.00	10974.00	26300	20230220	-41.60	13130	20230726	16.98	26300	-41.60	20230220	13130	16.98	20230726	26300	-41.60	20230220	13130	16.98	20230726	0.73	N	065660	500	48 억	347450	N	N	0	N	N
135	20230905	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	-310	5	-1.97	90857760	5884	45.05	15520	15760	15320	20450	11040	15760	15441.50	3.57	-1105	16506	16132	15726	15352	14946	15930	15150	49	4690	500	11030	10	1	9731373	1503	-21.88	1.41	12	0.06	-706.00	10974.00	26300	20230220	-41.25	13130	20230726	17.67	26300	-41.25	20230220	13130	17.67	20230726	26300	-41.25	20230220	13130	17.67	20230726	0.73	N	065660	500	48 억	347450	N	N	0	N	N
136	20230905	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	15480	-280	5	-1.78	71439890	4624	35.40	15520	15760	15320	20450	11040	15760	15449.80	3.57	-1085	16506	16132	15726	15352	14946	15930	15150	49	4690	500	11030	10	1	9731373	1506	-21.93	1.41	12	0.05	-706.00	10974.00	26300	20230220	-41.14	13130	20230726	17.90	26300	-41.14	20230220	13130	17.90	20230726	26300	-41.14	20230220	13130	17.90	20230726	0.73	N	065660	500	48 억	347450	N	N	0	N	N
137	20230905	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	15650	-110	5	-0.70	11564420	745	5.70	15520	15760	15520	20450	11040	15760	15522.71	3.57	1	16506	16132	15726	15352	14946	15930	15150	49	4690	500	11030	10	1	9731373	1523	-22.17	1.43	12	0.01	-706.00	10974.00	26300	20230220	-40.49	13130	20230726	19.19	26300	-40.49	20230220	13130	19.19	20230726	26300	-40.49	20230220	13130	19.19	20230726	0.73	N	065660	500	48 억	347450	N	N	0	N	N
138	20230904	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	15760	0	3	0.00	203029240	13038	40.62	15800	16100	15320	20450	11040	15760	15571.97	3.60	-2565	16573	16166	15693	15286	14813	16370	15490	49	4690	500	11030	10	1	9731373	1534	-22.32	1.44	12	0.13	-706.00	10974.00	26300	20230220	-40.08	13130	20230726	20.03	26300	-40.08	20230220	13130	20.03	20230726	26300	-40.08	20230220	13130	20.03	20230726	0.73	N	065660	500	48 억	350220	N	N	71	N	N
139	20230904	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	15610	-150	5	-0.95	195430210	12554	39.11	15800	16100	15320	20450	11040	15760	15567.17	3.60	-2543	16573	16166	15693	15286	14813	16370	15490	49	4690	500	11030	10	1	9731373	1519	-22.11	1.42	12	0.13	-706.00	10974.00	26300	20230220	-40.65	13130	20230726	18.89	26300	-40.65	20230220	13130	18.89	20230726	26300	-40.65	20230220	13130	18.89	20230726	0.73	N	065660	500	48 억	350220	N	N	71	N	N
140	20230904	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	15610	-150	5	-0.95	188863740	12133	37.80	15800	16100	15320	20450	11040	15760	15566.12	3.60	-2510	16573	16166	15693	15286	14813	16370	15490	49	4690	500	11030	10	1	9731373	1519	-22.11	1.42	12	0.12	-706.00	10974.00	26300	20230220	-40.65	13130	20230726	18.89	26300	-40.65	20230220	13130	18.89	20230726	26300	-40.65	20230220	13130	18.89	20230726	0.73	N	065660	500	48 억	350220	N	N	71	N	N
141	20230904	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	15550	-210	5	-1.33	175593800	11279	35.14	15800	16100	15320	20450	11040	15760	15568.21	3.60	-2518	16573	16166	15693	15286	14813	16370	15490	49	4690	500	11030	10	1	9731373	1513	-22.03	1.42	12	0.12	-706.00	10974.00	26300	20230220	-40.87	13130	20230726	18.43	26300	-40.87	20230220	13130	18.43	20230726	26300	-40.87	20230220	13130	18.43	20230726	0.73	N	065660	500	48 억	350220	N	N	71	N	N
142	20230904	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	15650	-110	5	-0.70	160066950	10282	32.03	15800	16100	15320	20450	11040	15760	15567.69	3.60	-2352	16573	16166	15693	15286	14813	16370	15490	49	4690	500	11030	10	1	9731373	1523	-22.17	1.43	12	0.11	-706.00	10974.00	26300	20230220	-40.49	13130	20230726	19.19	26300	-40.49	20230220	13130	19.19	20230726	26300	-40.49	20230220	13130	19.19	20230726	0.73	N	065660	500	48 억	350220	N	N	71	N	N
143	20230904	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	15520	-240	5	-1.52	150366820	9661	30.10	15800	16100	15320	20450	11040	15760	15564.31	3.60	-2383	16573	16166	15693	15286	14813	16370	15490	49	4690	500	11030	10	1	9731373	1510	-21.98	1.41	12	0.10	-706.00	10974.00	26300	20230220	-40.99	13130	20230726	18.20	26300	-40.99	20230220	13130	18.20	20230726	26300	-40.99	20230220	13130	18.20	20230726	0.73	N	065660	500	48 억	350220	N	N	71	N	N
144	20230904	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	15560	-200	5	-1.27	78926730	5048	15.73	15800	16100	15540	20450	11040	15760	15635.25	3.60	-1765	16573	16166	15693	15286	14813	16370	15490	49	4690	500	11030	10	1	9731373	1514	-22.04	1.42	12	0.05	-706.00	10974.00	26300	20230220	-40.84	13130	20230726	18.51	26300	-40.84	20230220	13130	18.51	20230726	26300	-40.84	20230220	13130	18.51	20230726	0.73	N	065660	500	48 억	350220	N	N	71	N	N
145	20230904	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	15580	-180	5	-1.14	19438630	1233	3.84	15800	16100	15550	20450	11040	15760	15765.31	3.60	-690	16573	16166	15693	15286	14813	16370	15490	49	4690	500	11030	10	1	9731373	1516	-22.07	1.42	12	0.01	-706.00	10974.00	26300	20230220	-40.76	13130	20230726	18.66	26300	-40.76	20230220	13130	18.66	20230726	26300	-40.76	20230220	13130	18.66	20230726	0.73	N	065660	500	48 억	350220	N	N	71	N	N
146	20230901	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	15760	300	2	1.94	507335420	32096	144.99	15220	16100	15220	20050	10830	15460	15806.95	3.50	8885	16233	15846	15573	15186	14913	16040	15380	49	4590	500	10820	10	1	9731373	1534	-22.32	1.44	12	0.33	-706.00	10974.00	26300	20230220	-40.08	13130	20230726	20.03	26300	-40.08	20230220	13130	20.03	20230726	26300	-40.08	20230220	13130	20.03	20230726	0.74	N	065660	500	48 억	340900	N	N	71	N	N
147	20230901	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	15870	410	2	2.65	488664730	30915	139.65	15220	16100	15220	20050	10830	15460	15806.72	3.50	8855	16233	15846	15573	15186	14913	16040	15380	49	4590	500	10820	10	1	9731373	1544	-22.48	1.45	12	0.32	-706.00	10974.00	26300	20230220	-39.66	13130	20230726	20.87	26300	-39.66	20230220	13130	20.87	20230726	26300	-39.66	20230220	13130	20.87	20230726	0.74	N	065660	500	48 억	340900	N	N	0	N	N
148	20230901	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	15920	460	2	2.98	443636270	28078	126.84	15220	16100	15220	20050	10830	15460	15800.14	3.50	8796	16233	15846	15573	15186	14913	16040	15380	49	4590	500	10820	10	1	9731373	1549	-22.55	1.45	12	0.29	-706.00	10974.00	26300	20230220	-39.47	13130	20230726	21.25	26300	-39.47	20230220	13130	21.25	20230726	26300	-39.47	20230220	13130	21.25	20230726	0.74	N	065660	500	48 억	340900	N	N	0	N	N
149	20230901	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	15950	490	2	3.17	374444620	23762	107.34	15220	16100	15220	20050	10830	15460	15758.13	3.50	8340	16233	15846	15573	15186	14913	16040	15380	49	4590	500	10820	10	1	9731373	1552	-22.59	1.45	12	0.24	-706.00	10974.00	26300	20230220	-39.35	13130	20230726	21.48	26300	-39.35	20230220	13130	21.48	20230726	26300	-39.35	20230220	13130	21.48	20230726	0.74	N	065660	500	48 억	340900	N	N	0	N	N
150	20230901	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	15660	200	2	1.29	207656390	13290	60.04	15220	15860	15220	20050	10830	15460	15625.01	3.50	3997	16233	15846	15573	15186	14913	16040	15380	49	4590	500	10820	10	1	9731373	1524	-22.18	1.43	12	0.14	-706.00	10974.00	26300	20230220	-40.46	13130	20230726	19.27	26300	-40.46	20230220	13130	19.27	20230726	26300	-40.46	20230220	13130	19.27	20230726	0.74	N	065660	500	48 억	340900	N	N	0	N	N
151	20230901	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	15850	390	2	2.52	195412450	12512	56.52	15220	15860	15220	20050	10830	15460	15618.00	3.50	3731	16233	15846	15573	15186	14913	16040	15380	49	4590	500	10820	10	1	9731373	1542	-22.45	1.44	12	0.13	-706.00	10974.00	26300	20230220	-39.73	13130	20230726	20.72	26300	-39.73	20230220	13130	20.72	20230726	26300	-39.73	20230220	13130	20.72	20230726	0.74	N	065660	500	48 억	340900	N	N	0	N	N
152	20230901	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	15720	260	2	1.68	121386730	7815	35.30	15220	15840	15220	20050	10830	15460	15532.53	3.50	2530	16233	15846	15573	15186	14913	16040	15380	49	4590	500	10820	10	1	9731373	1530	-22.27	1.43	12	0.08	-706.00	10974.00	26300	20230220	-40.23	13130	20230726	19.73	26300	-40.23	20230220	13130	19.73	20230726	26300	-40.23	20230220	13130	19.73	20230726	0.74	N	065660	500	48 억	340900	N	N	0	N	N
153	20230901	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	15660	200	2	1.29	35448090	2319	10.48	15220	15780	15220	20050	10830	15460	15285.94	3.50	1543	16233	15846	15573	15186	14913	16040	15380	49	4590	500	10820	10	1	9731373	1524	-22.18	1.43	12	0.02	-706.00	10974.00	26300	20230220	-40.46	13130	20230726	19.27	26300	-40.46	20230220	13130	19.27	20230726	26300	-40.46	20230220	13130	19.27	20230726	0.74	N	065660	500	48 억	340900	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History