KissMeData/060900/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160551	57	100.00	KOSDAQ	N	N	N	N	N	2340	40	2	1.74	389859975	169374	87.82	2270	2360	2250	2990	1610	2300	2301.77	2.45	24392	2500	2400	2320	2220	2140	2360	2180	241	690	1000	1610	5	1	24062057	563	-2.44	1.34	12	0.70	-960.00	1743.00	7980	20221222	-70.68	2240	20230926	4.46	7960	-70.60	20230613	2240	4.46	20230926	7960	-70.60	20230613	411	469.34	20230314	0.38	N	060900	1000	240 억	589834	N	N	N	N
3	20230927	150554	57	100.00	KOSDAQ	N	N	N	N	N	2325	25	2	1.09	383706745	166721	86.44	2270	2360	2250	2990	1610	2300	2301.49	2.45	23197	2500	2400	2320	2220	2140	2360	2180	241	690	1000	1610	5	1	24062057	559	-2.42	1.33	12	0.69	-960.00	1743.00	7980	20221222	-70.86	2240	20230926	3.79	7960	-70.79	20230613	2240	3.79	20230926	7960	-70.79	20230613	411	465.69	20230314	0.38	N	060900	1000	240 억	589834	N	N	N	N
4	20230927	140555	57	100.00	KOSDAQ	N	N	N	N	N	2340	40	2	1.74	318091135	138499	71.81	2270	2360	2250	2990	1610	2300	2296.70	2.45	15188	2500	2400	2320	2220	2140	2360	2180	241	690	1000	1610	5	1	24062057	563	-2.44	1.34	12	0.58	-960.00	1743.00	7980	20221222	-70.68	2240	20230926	4.46	7960	-70.60	20230613	2240	4.46	20230926	7960	-70.60	20230613	411	469.34	20230314	0.38	N	060900	1000	240 억	589834	N	N	N	N
5	20230927	130548	57	100.00	KOSDAQ	N	N	N	N	N	2330	30	2	1.30	309193805	134681	69.83	2270	2360	2250	2990	1610	2300	2295.75	2.45	15688	2500	2400	2320	2220	2140	2360	2180	241	690	1000	1610	5	1	24062057	561	-2.43	1.34	12	0.56	-960.00	1743.00	7980	20221222	-70.80	2240	20230926	4.02	7960	-70.73	20230613	2240	4.02	20230926	7960	-70.73	20230613	411	466.91	20230314	0.38	N	060900	1000	240 억	589834	N	N	N	N
6	20230927	120548	57	100.00	KOSDAQ	N	N	N	N	N	2320	20	2	0.87	272431450	118771	61.58	2270	2360	2250	2990	1610	2300	2293.75	2.45	23852	2500	2400	2320	2220	2140	2360	2180	241	690	1000	1610	5	1	24062057	558	-2.42	1.33	12	0.49	-960.00	1743.00	7980	20221222	-70.93	2240	20230926	3.57	7960	-70.85	20230613	2240	3.57	20230926	7960	-70.85	20230613	411	464.48	20230314	0.38	N	060900	1000	240 억	589834	N	N	N	N
7	20230927	110553	57	100.00	KOSDAQ	N	N	N	N	N	2305	5	2	0.22	202732950	88815	46.05	2270	2320	2250	2990	1610	2300	2282.64	2.45	26030	2500	2400	2320	2220	2140	2360	2180	241	690	1000	1610	5	1	24062057	555	-2.40	1.32	12	0.37	-960.00	1743.00	7980	20221222	-71.12	2240	20230926	2.90	7960	-71.04	20230613	2240	2.90	20230926	7960	-71.04	20230613	411	460.83	20230314	0.38	N	060900	1000	240 억	589834	N	N	N	N
8	20230927	100549	57	100.00	KOSDAQ	N	N	N	N	N	2290	-10	5	-0.43	71152640	30960	16.05	2270	2320	2270	2990	1610	2300	2298.21	2.45	13133	2500	2400	2320	2220	2140	2360	2180	241	690	1000	1610	5	1	24062057	551	-2.39	1.31	12	0.13	-960.00	1743.00	7980	20221222	-71.30	2240	20230926	2.23	7960	-71.23	20230613	2240	2.23	20230926	7960	-71.23	20230613	411	457.18	20230314	0.38	N	060900	1000	240 억	589834	N	N	N	N
9	20230927	090557	57	100.00	KOSDAQ	N	N	N	N	N	2290	-10	5	-0.43	4562460	1995	1.03	2270	2300	2270	2990	1610	2300	2286.95	2.45	-326	2500	2400	2320	2220	2140	2360	2180	241	690	1000	1610	5	1	24062057	551	-2.39	1.31	12	0.01	-960.00	1743.00	7980	20221222	-71.30	2240	20230926	2.23	7960	-71.23	20230613	2240	2.23	20230926	7960	-71.23	20230613	411	457.18	20230314	0.38	N	060900	1000	240 억	589834	N	N	N	N
10	20230926	160549	57	100.00	KOSDAQ	N	N	N	N	N	2300	-70	5	-2.95	443565890	190841	69.53	2420	2420	2240	3080	1660	2370	2324.27	2.09	83140	2660	2515	2420	2275	2180	2467	2227	241	710	1000	1650	5	1	24062057	553	-2.40	1.32	12	0.79	-960.00	1743.00	7980	20221222	-71.18	2240	20230926	2.68	7960	-71.11	20230613	2240	2.68	20230926	7960	-71.11	20230613	411	459.61	20230314	0.38	N	060900	1000	240 억	502372	N	N	N	N
11	20230926	150549	57	100.00	KOSDAQ	N	N	N	N	N	2285	-85	5	-3.59	378418375	162397	59.17	2420	2420	2240	3080	1660	2370	2330.21	2.09	66980	2660	2515	2420	2275	2180	2467	2227	241	710	1000	1650	5	1	24062057	550	-2.38	1.31	12	0.67	-960.00	1743.00	7980	20221222	-71.37	2240	20230926	2.01	7960	-71.29	20230613	2240	2.01	20230926	7960	-71.29	20230613	411	455.96	20230314	0.38	N	060900	1000	240 억	502372	N	N	N	N
12	20230926	140544	57	100.00	KOSDAQ	N	N	N	N	N	2325	-45	5	-1.90	318027785	136154	49.61	2420	2420	2240	3080	1660	2370	2335.79	2.09	60525	2660	2515	2420	2275	2180	2467	2227	241	710	1000	1650	5	1	24062057	559	-2.42	1.33	12	0.57	-960.00	1743.00	7980	20221222	-70.86	2240	20230926	3.79	7960	-70.79	20230613	2240	3.79	20230926	7960	-70.79	20230613	411	465.69	20230314	0.38	N	060900	1000	240 억	502372	N	N	N	N
13	20230926	130546	57	100.00	KOSDAQ	N	N	N	N	N	2335	-35	5	-1.48	254890330	108791	39.64	2420	2420	2240	3080	1660	2370	2342.94	2.09	45784	2660	2515	2420	2275	2180	2467	2227	241	710	1000	1650	5	1	24062057	562	-2.43	1.34	12	0.45	-960.00	1743.00	7980	20221222	-70.74	2240	20230926	4.24	7960	-70.67	20230613	2240	4.24	20230926	7960	-70.67	20230613	411	468.13	20230314	0.38	N	060900	1000	240 억	502372	N	N	N	N
14	20230926	120549	57	100.00	KOSDAQ	N	N	N	N	N	2355	-15	5	-0.63	205731290	88005	32.06	2420	2420	2240	3080	1660	2370	2337.72	2.09	38619	2660	2515	2420	2275	2180	2467	2227	241	710	1000	1650	5	1	24062057	567	-2.45	1.35	12	0.37	-960.00	1743.00	7980	20221222	-70.49	2240	20230926	5.13	7960	-70.41	20230613	2240	5.13	20230926	7960	-70.41	20230613	411	472.99	20230314	0.38	N	060900	1000	240 억	502372	N	N	N	N
15	20230926	110548	57	100.00	KOSDAQ	N	N	N	N	N	2335	-35	5	-1.48	151450720	64673	23.56	2420	2420	2240	3080	1660	2370	2341.79	2.09	27715	2660	2515	2420	2275	2180	2467	2227	241	710	1000	1650	5	1	24062057	562	-2.43	1.34	12	0.27	-960.00	1743.00	7980	20221222	-70.74	2240	20230926	4.24	7960	-70.67	20230613	2240	4.24	20230926	7960	-70.67	20230613	411	468.13	20230314	0.38	N	060900	1000	240 억	502372	N	N	N	N
16	20230926	100545	57	100.00	KOSDAQ	N	N	N	N	N	2360	-10	5	-0.42	105691280	45021	16.40	2420	2420	2240	3080	1660	2370	2347.60	2.09	19715	2660	2515	2420	2275	2180	2467	2227	241	710	1000	1650	5	1	24062057	568	-2.46	1.35	12	0.19	-960.00	1743.00	7980	20221222	-70.43	2240	20230926	5.36	7960	-70.35	20230613	2240	5.36	20230926	7960	-70.35	20230613	411	474.21	20230314	0.38	N	060900	1000	240 억	502372	N	N	N	N
17	20230926	090546	57	100.00	KOSDAQ	N	N	N	N	N	2375	5	2	0.21	9909490	4217	1.54	2420	2420	2240	3080	1660	2370	2349.89	2.09	60	2660	2515	2420	2275	2180	2467	2227	241	710	1000	1650	5	1	24062057	571	-2.47	1.36	12	0.02	-960.00	1743.00	7980	20221222	-70.24	2240	20230926	6.03	7960	-70.16	20230613	2240	6.03	20230926	7960	-70.16	20230613	411	477.86	20230314	0.38	N	060900	1000	240 억	502372	N	N	N	N
18	20230925	160546	57	100.00	KOSDAQ	N	N	N	N	N	2370	-90	5	-3.66	661419305	274435	234.58	2460	2565	2325	3195	1725	2460	2410.16	1.71	88297	2660	2560	2490	2390	2320	2525	2355	241	735	1000	1720	5	1	24062057	570	-2.47	1.36	12	1.14	-960.00	1743.00	7980	20221222	-70.30	2325	20230925	1.94	7960	-70.23	20230613	2325	1.94	20230925	7960	-70.23	20230613	411	476.64	20230314	0.39	N	060900	1000	240 억	411125	N	N	N	N
19	20230925	150550	57	100.00	KOSDAQ	N	N	N	N	N	2385	-75	5	-3.05	634826765	263214	224.99	2460	2565	2325	3195	1725	2460	2411.83	1.71	84520	2660	2560	2490	2390	2320	2525	2355	241	735	1000	1720	5	1	24062057	574	-2.48	1.37	12	1.09	-960.00	1743.00	7980	20221222	-70.11	2325	20230925	2.58	7960	-70.04	20230613	2325	2.58	20230925	7960	-70.04	20230613	411	480.29	20230314	0.39	N	060900	1000	240 억	411125	N	N	N	N
20	20230925	140540	57	100.00	KOSDAQ	N	N	N	N	N	2400	-60	5	-2.44	561892515	232542	198.77	2460	2565	2325	3195	1725	2460	2416.31	1.71	77326	2660	2560	2490	2390	2320	2525	2355	241	735	1000	1720	5	1	24062057	577	-2.50	1.38	12	0.97	-960.00	1743.00	7980	20221222	-69.92	2325	20230925	3.23	7960	-69.85	20230613	2325	3.23	20230925	7960	-69.85	20230613	411	483.94	20230314	0.39	N	060900	1000	240 억	411125	N	N	N	N
21	20230925	130543	57	100.00	KOSDAQ	N	N	N	N	N	2425	-35	5	-1.42	475171535	196152	167.67	2460	2565	2325	3195	1725	2460	2422.47	1.71	61671	2660	2560	2490	2390	2320	2525	2355	241	735	1000	1720	5	1	24062057	584	-2.53	1.39	12	0.82	-960.00	1743.00	7980	20221222	-69.61	2325	20230925	4.30	7960	-69.54	20230613	2325	4.30	20230925	7960	-69.54	20230613	411	490.02	20230314	0.39	N	060900	1000	240 억	411125	N	N	N	N
22	20230925	120548	57	100.00	KOSDAQ	N	N	N	N	N	2440	-20	5	-0.81	411586985	170115	145.41	2460	2565	2325	3195	1725	2460	2419.46	1.71	57280	2660	2560	2490	2390	2320	2525	2355	241	735	1000	1720	5	1	24062057	587	-2.54	1.40	12	0.71	-960.00	1743.00	7980	20221222	-69.42	2325	20230925	4.95	7960	-69.35	20230613	2325	4.95	20230925	7960	-69.35	20230613	411	493.67	20230314	0.39	N	060900	1000	240 억	411125	N	N	N	N
23	20230925	110543	57	100.00	KOSDAQ	N	N	N	N	N	2410	-50	5	-2.03	333968215	138019	117.98	2460	2565	2325	3195	1725	2460	2419.73	1.71	44567	2660	2560	2490	2390	2320	2525	2355	241	735	1000	1720	5	1	24062057	580	-2.51	1.38	12	0.57	-960.00	1743.00	7980	20221222	-69.80	2325	20230925	3.66	7960	-69.72	20230613	2325	3.66	20230925	7960	-69.72	20230613	411	486.37	20230314	0.39	N	060900	1000	240 억	411125	N	N	N	N
24	20230925	100545	57	100.00	KOSDAQ	N	N	N	N	N	2390	-70	5	-2.85	266796710	110039	94.06	2460	2565	2325	3195	1725	2460	2424.57	1.71	31702	2660	2560	2490	2390	2320	2525	2355	241	735	1000	1720	5	1	24062057	575	-2.49	1.37	12	0.46	-960.00	1743.00	7980	20221222	-70.05	2325	20230925	2.80	7960	-69.97	20230613	2325	2.80	20230925	7960	-69.97	20230613	411	481.51	20230314	0.39	N	060900	1000	240 억	411125	N	N	N	N
25	20230925	090545	57	100.00	KOSDAQ	N	N	N	N	N	2455	-5	5	-0.20	7757695	3166	2.71	2460	2465	2440	3195	1725	2460	2450.31	1.71	-491	2660	2560	2490	2390	2320	2525	2355	241	735	1000	1720	5	1	24062057	591	-2.56	1.41	12	0.01	-960.00	1743.00	7980	20221222	-69.24	2420	20230922	1.45	7960	-69.16	20230613	2420	1.45	20230922	7960	-69.16	20230613	411	497.32	20230314	0.39	N	060900	1000	240 억	411125	N	N	N	N
26	20230922	160603	57	100.00	KOSDAQ	N	N	N	N	N	2460	-120	5	-4.65	288799620	116487	65.45	2580	2590	2420	3350	1810	2580	2479.25	1.66	11530	2660	2620	2555	2515	2450	2640	2535	241	770	1000	1800	5	1	24062057	592	-2.56	1.41	12	0.48	-960.00	1743.00	7980	20221222	-69.17	2420	20230922	1.65	7960	-69.10	20230613	2420	1.65	20230922	7960	-69.10	20230613	411	498.54	20230314	0.39	N	060900	1000	240 억	398761	N	N	N	N
27	20230922	150559	57	100.00	KOSDAQ	N	N	N	N	N	2460	-120	5	-4.65	263069195	105953	59.53	2580	2590	2435	3350	1810	2580	2482.89	1.66	11540	2660	2620	2555	2515	2450	2640	2535	241	770	1000	1800	5	1	24062057	592	-2.56	1.41	12	0.44	-960.00	1743.00	7980	20221222	-69.17	2435	20230922	1.03	7960	-69.10	20230613	2435	1.03	20230922	7960	-69.10	20230613	411	498.54	20230314	0.39	N	060900	1000	240 억	398761	N	N	N	N
28	20230922	140600	57	100.00	KOSDAQ	N	N	N	N	N	2475	-105	5	-4.07	215546675	86589	48.65	2580	2590	2450	3350	1810	2580	2489.31	1.66	5693	2660	2620	2555	2515	2450	2640	2535	241	770	1000	1800	5	1	24062057	596	-2.58	1.42	12	0.36	-960.00	1743.00	7980	20221222	-68.98	2450	20230922	1.02	7960	-68.91	20230613	2450	1.02	20230922	7960	-68.91	20230613	411	502.19	20230314	0.39	N	060900	1000	240 억	398761	N	N	N	N
29	20230922	130526	57	100.00	KOSDAQ	N	N	N	N	N	2475	-105	5	-4.07	165744510	66386	37.30	2580	2590	2455	3350	1810	2580	2496.68	1.66	3650	2660	2620	2555	2515	2450	2640	2535	241	770	1000	1800	5	1	24062057	596	-2.58	1.42	12	0.28	-960.00	1743.00	7980	20221222	-68.98	2455	20230922	0.81	7960	-68.91	20230613	2455	0.81	20230922	7960	-68.91	20230613	411	502.19	20230314	0.39	N	060900	1000	240 억	398761	N	N	N	N
30	20230922	120523	57	100.00	KOSDAQ	N	N	N	N	N	2510	-70	5	-2.71	117143925	46770	26.28	2580	2590	2480	3350	1810	2580	2504.68	1.66	2030	2660	2620	2555	2515	2450	2640	2535	241	770	1000	1800	5	1	24062057	604	-2.61	1.44	12	0.19	-960.00	1743.00	7980	20221222	-68.55	2480	20230922	1.21	7960	-68.47	20230613	2480	1.21	20230922	7960	-68.47	20230613	411	510.71	20230314	0.39	N	060900	1000	240 억	398761	N	N	N	N
31	20230922	110520	57	100.00	KOSDAQ	N	N	N	N	N	2520	-60	5	-2.33	95945060	38298	21.52	2580	2590	2480	3350	1810	2580	2505.22	1.66	244	2660	2620	2555	2515	2450	2640	2535	241	770	1000	1800	5	1	24062057	606	-2.62	1.45	12	0.16	-960.00	1743.00	7980	20221222	-68.42	2480	20230922	1.61	7960	-68.34	20230613	2480	1.61	20230922	7960	-68.34	20230613	411	513.14	20230314	0.39	N	060900	1000	240 억	398761	N	N	N	N
32	20230922	100522	57	100.00	KOSDAQ	N	N	N	N	N	2510	-70	5	-2.71	63105625	25154	14.13	2580	2590	2485	3350	1810	2580	2508.77	1.66	-1833	2660	2620	2555	2515	2450	2640	2535	241	770	1000	1800	5	1	24062057	604	-2.61	1.44	12	0.10	-960.00	1743.00	7980	20221222	-68.55	2485	20230922	1.01	7960	-68.47	20230613	2485	1.01	20230922	7960	-68.47	20230613	411	510.71	20230314	0.39	N	060900	1000	240 억	398761	N	N	N	N
33	20230922	090517	57	100.00	KOSDAQ	N	N	N	N	N	2495	-85	5	-3.29	14345635	5637	3.17	2580	2590	2490	3350	1810	2580	2544.91	1.66	-1313	2660	2620	2555	2515	2450	2640	2535	241	770	1000	1800	5	1	24062057	600	-2.60	1.43	12	0.02	-960.00	1743.00	7980	20221222	-68.73	2490	20230922	0.20	7960	-68.66	20230613	2490	0.20	20230922	7960	-68.66	20230613	411	507.06	20230314	0.39	N	060900	1000	240 억	398761	N	N	N	N
34	20230921	160525	57	100.00	KOSDAQ	N	N	N	N	N	2580	-15	5	-0.58	450562510	177921	173.38	2550	2595	2490	3370	1820	2595	2532.36	1.57	21886	2708	2651	2603	2546	2498	2627	2522	241	775	1000	1810	5	1	24062057	621	-2.69	1.48	12	0.74	-960.00	1743.00	7980	20221222	-67.67	2490	20230921	3.61	7960	-67.59	20230613	2490	3.61	20230921	7960	-67.59	20230613	411	527.74	20230314	0.39	N	060900	1000	240 억	378581	N	N	N	N
35	20230921	150517	57	100.00	KOSDAQ	N	N	N	N	N	2495	-100	5	-3.85	416406495	164450	160.25	2550	2595	2490	3370	1820	2595	2532.12	1.57	27110	2708	2651	2603	2546	2498	2627	2522	241	775	1000	1810	5	1	24062057	600	-2.60	1.43	12	0.68	-960.00	1743.00	7980	20221222	-68.73	2490	20230921	0.20	7960	-68.66	20230613	2490	0.20	20230921	7960	-68.66	20230613	411	507.06	20230314	0.39	N	060900	1000	240 억	378581	N	N	N	N
36	20230921	140522	57	100.00	KOSDAQ	N	N	N	N	N	2545	-50	5	-1.93	375900275	148297	144.51	2550	2595	2490	3370	1820	2595	2534.78	1.57	22075	2708	2651	2603	2546	2498	2627	2522	241	775	1000	1810	5	1	24062057	612	-2.65	1.46	12	0.62	-960.00	1743.00	7980	20221222	-68.11	2490	20230921	2.21	7960	-68.03	20230613	2490	2.21	20230921	7960	-68.03	20230613	411	519.22	20230314	0.39	N	060900	1000	240 억	378581	N	N	N	N
37	20230921	130516	57	100.00	KOSDAQ	N	N	N	N	N	2530	-65	5	-2.50	247561540	97397	94.91	2550	2595	2515	3370	1820	2595	2541.78	1.57	24496	2708	2651	2603	2546	2498	2627	2522	241	775	1000	1810	5	1	24062057	609	-2.64	1.45	12	0.40	-960.00	1743.00	7980	20221222	-68.30	2515	20230921	0.60	7960	-68.22	20230613	2515	0.60	20230921	7960	-68.22	20230613	411	515.57	20230314	0.39	N	060900	1000	240 억	378581	N	N	N	N
38	20230921	120511	57	100.00	KOSDAQ	N	N	N	N	N	2545	-50	5	-1.93	214472240	84281	82.13	2550	2595	2520	3370	1820	2595	2544.73	1.57	26732	2708	2651	2603	2546	2498	2627	2522	241	775	1000	1810	5	1	24062057	612	-2.65	1.46	12	0.35	-960.00	1743.00	7980	20221222	-68.11	2520	20230921	0.99	7960	-68.03	20230613	2520	0.99	20230921	7960	-68.03	20230613	411	519.22	20230314	0.39	N	060900	1000	240 억	378581	N	N	N	N
39	20230921	110524	57	100.00	KOSDAQ	N	N	N	N	N	2560	-35	5	-1.35	202715210	79668	77.63	2550	2595	2520	3370	1820	2595	2544.50	1.57	25694	2708	2651	2603	2546	2498	2627	2522	241	775	1000	1810	5	1	24062057	616	-2.67	1.47	12	0.33	-960.00	1743.00	7980	20221222	-67.92	2520	20230921	1.59	7960	-67.84	20230613	2520	1.59	20230921	7960	-67.84	20230613	411	522.87	20230314	0.39	N	060900	1000	240 억	378581	N	N	N	N
40	20230921	100515	57	100.00	KOSDAQ	N	N	N	N	N	2535	-60	5	-2.31	110818975	43576	42.46	2550	2595	2525	3370	1820	2595	2543.12	1.57	8261	2708	2651	2603	2546	2498	2627	2522	241	775	1000	1810	5	1	24062057	610	-2.64	1.45	12	0.18	-960.00	1743.00	7980	20221222	-68.23	2525	20230921	0.40	7960	-68.15	20230613	2525	0.40	20230921	7960	-68.15	20230613	411	516.79	20230314	0.39	N	060900	1000	240 억	378581	N	N	N	N
41	20230921	090522	57	100.00	KOSDAQ	N	N	N	N	N	2570	-25	5	-0.96	5925025	2315	2.26	2550	2595	2550	3370	1820	2595	2559.41	1.57	-395	2708	2651	2603	2546	2498	2627	2522	241	775	1000	1810	5	1	24062057	618	-2.68	1.47	12	0.01	-960.00	1743.00	7980	20221222	-67.79	2550	20230921	0.78	7960	-67.71	20230613	2550	0.78	20230921	7960	-67.71	20230613	411	525.30	20230314	0.39	N	060900	1000	240 억	378581	N	N	N	N
42	20230920	160521	57	100.00	KOSDAQ	N	N	N	N	N	2595	-20	5	-0.76	264793645	102451	99.92	2615	2660	2555	3395	1835	2615	2584.59	1.48	23483	2728	2671	2633	2576	2538	2652	2557	241	780	1000	1830	5	1	24062057	624	-2.70	1.49	12	0.43	-960.00	1743.00	8100	20220921	-67.96	2555	20230920	1.57	7960	-67.40	20230613	2555	1.57	20230920	7960	-67.40	20230613	411	531.39	20230314	0.39	N	060900	1000	240 억	355098	N	N	N	N
43	20230920	150508	57	100.00	KOSDAQ	N	N	N	N	N	2575	-40	5	-1.53	260770440	100893	98.40	2615	2660	2555	3395	1835	2615	2584.62	1.48	23183	2728	2671	2633	2576	2538	2652	2557	241	780	1000	1830	5	1	24062057	620	-2.68	1.48	12	0.42	-960.00	1743.00	8100	20220921	-68.21	2555	20230920	0.78	7960	-67.65	20230613	2555	0.78	20230920	7960	-67.65	20230613	411	526.52	20230314	0.39	N	060900	1000	240 억	355098	N	N	N	N
44	20230920	140514	57	100.00	KOSDAQ	N	N	N	N	N	2570	-45	5	-1.72	219464330	84782	82.69	2615	2660	2560	3395	1835	2615	2588.57	1.48	21639	2728	2671	2633	2576	2538	2652	2557	241	780	1000	1830	5	1	24062057	618	-2.68	1.47	12	0.35	-960.00	1743.00	8100	20220921	-68.27	2560	20230920	0.39	7960	-67.71	20230613	2560	0.39	20230920	7960	-67.71	20230613	411	525.30	20230314	0.39	N	060900	1000	240 억	355098	N	N	N	N
45	20230920	130511	57	100.00	KOSDAQ	N	N	N	N	N	2575	-40	5	-1.53	198685260	76685	74.79	2615	2660	2560	3395	1835	2615	2590.93	1.48	21972	2728	2671	2633	2576	2538	2652	2557	241	780	1000	1830	5	1	24062057	620	-2.68	1.48	12	0.32	-960.00	1743.00	8100	20220921	-68.21	2560	20230920	0.59	7960	-67.65	20230613	2560	0.59	20230920	7960	-67.65	20230613	411	526.52	20230314	0.39	N	060900	1000	240 억	355098	N	N	N	N
46	20230920	120509	57	100.00	KOSDAQ	N	N	N	N	N	2570	-45	5	-1.72	173876520	67065	65.41	2615	2660	2560	3395	1835	2615	2592.66	1.48	22708	2728	2671	2633	2576	2538	2652	2557	241	780	1000	1830	5	1	24062057	618	-2.68	1.47	12	0.28	-960.00	1743.00	8100	20220921	-68.27	2560	20230920	0.39	7960	-67.71	20230613	2560	0.39	20230920	7960	-67.71	20230613	411	525.30	20230314	0.39	N	060900	1000	240 억	355098	N	N	N	N
47	20230920	110515	57	100.00	KOSDAQ	N	N	N	N	N	2560	-55	5	-2.10	161348755	62184	60.65	2615	2660	2560	3395	1835	2615	2594.70	1.48	21989	2728	2671	2633	2576	2538	2652	2557	241	780	1000	1830	5	1	24062057	616	-2.67	1.47	12	0.26	-960.00	1743.00	8100	20220921	-68.40	2560	20230920	0.00	7960	-67.84	20230613	2560	0.00	20230920	7960	-67.84	20230613	411	522.87	20230314	0.39	N	060900	1000	240 억	355098	N	N	N	N
48	20230920	100506	57	100.00	KOSDAQ	N	N	N	N	N	2580	-35	5	-1.34	138749135	53398	52.08	2615	2660	2565	3395	1835	2615	2598.40	1.48	22220	2728	2671	2633	2576	2538	2652	2557	241	780	1000	1830	5	1	24062057	621	-2.69	1.48	12	0.22	-960.00	1743.00	8100	20220921	-68.15	2565	20230920	0.58	7960	-67.59	20230613	2565	0.58	20230920	7960	-67.59	20230613	411	527.74	20230314	0.39	N	060900	1000	240 억	355098	N	N	N	N
49	20230920	090511	57	100.00	KOSDAQ	N	N	N	N	N	2610	-5	5	-0.19	4044730	1554	1.52	2615	2615	2600	3395	1835	2615	2602.79	1.48	583	2728	2671	2633	2576	2538	2652	2557	241	780	1000	1830	5	1	24062057	628	-2.72	1.50	12	0.01	-960.00	1743.00	8100	20220921	-67.78	2595	20230919	0.58	7960	-67.21	20230613	2595	0.58	20230919	7960	-67.21	20230613	411	535.04	20230314	0.39	N	060900	1000	240 억	355098	N	N	N	N
50	20230919	160509	57	100.00	KOSDAQ	N	N	N	N	N	2615	-45	5	-1.69	268959225	102247	75.73	2620	2690	2595	3455	1865	2660	2630.50	1.45	9173	2780	2720	2680	2620	2580	2700	2600	241	795	1000	1860	5	1	24062057	629	-2.72	1.50	12	0.42	-960.00	1743.00	8250	20220920	-68.30	2595	20230919	0.77	7960	-67.15	20230613	2595	0.77	20230919	7960	-67.15	20230613	411	536.25	20230314	0.39	N	060900	1000	240 억	348009	N	N	N	N
51	20230919	150509	57	100.00	KOSDAQ	N	N	N	N	N	2620	-40	5	-1.50	245668950	93301	69.11	2620	2690	2600	3455	1865	2660	2633.08	1.45	9060	2780	2720	2680	2620	2580	2700	2600	241	795	1000	1860	5	1	24062057	630	-2.73	1.50	12	0.39	-960.00	1743.00	8250	20220920	-68.24	2600	20230919	0.77	7960	-67.09	20230613	2600	0.77	20230919	7960	-67.09	20230613	411	537.47	20230314	0.39	N	060900	1000	240 억	348009	N	N	N	N
52	20230919	140506	57	100.00	KOSDAQ	N	N	N	N	N	2625	-35	5	-1.32	206127800	78146	57.88	2620	2690	2610	3455	1865	2660	2637.73	1.45	10534	2780	2720	2680	2620	2580	2700	2600	241	795	1000	1860	5	1	24062057	632	-2.73	1.51	12	0.32	-960.00	1743.00	8250	20220920	-68.18	2610	20230919	0.57	7960	-67.02	20230613	2610	0.57	20230919	7960	-67.02	20230613	411	538.69	20230314	0.39	N	060900	1000	240 억	348009	N	N	N	N
53	20230919	130500	57	100.00	KOSDAQ	N	N	N	N	N	2635	-25	5	-0.94	163856295	62008	45.93	2620	2690	2620	3455	1865	2660	2642.50	1.45	9619	2780	2720	2680	2620	2580	2700	2600	241	795	1000	1860	5	1	24062057	634	-2.74	1.51	12	0.26	-960.00	1743.00	8250	20220920	-68.06	2620	20230919	0.57	7960	-66.90	20230613	2620	0.57	20230919	7960	-66.90	20230613	411	541.12	20230314	0.39	N	060900	1000	240 억	348009	N	N	N	N
54	20230919	120514	57	100.00	KOSDAQ	N	N	N	N	N	2630	-30	5	-1.13	140024005	52943	39.21	2620	2690	2620	3455	1865	2660	2644.81	1.45	9590	2780	2720	2680	2620	2580	2700	2600	241	795	1000	1860	5	1	24062057	633	-2.74	1.51	12	0.22	-960.00	1743.00	8250	20220920	-68.12	2620	20230919	0.38	7960	-66.96	20230613	2620	0.38	20230919	7960	-66.96	20230613	411	539.90	20230314	0.39	N	060900	1000	240 억	348009	N	N	N	N
55	20230919	110513	57	100.00	KOSDAQ	N	N	N	N	N	2680	20	2	0.75	75110580	28350	21.00	2620	2690	2620	3455	1865	2660	2649.40	1.45	4308	2780	2720	2680	2620	2580	2700	2600	241	795	1000	1860	5	1	24062057	645	-2.79	1.54	12	0.12	-960.00	1743.00	8250	20220920	-67.52	2620	20230919	2.29	7960	-66.33	20230613	2620	2.29	20230919	7960	-66.33	20230613	411	552.07	20230314	0.39	N	060900	1000	240 억	348009	N	N	N	N
56	20230919	100511	57	100.00	KOSDAQ	N	N	N	N	N	2665	5	2	0.19	51762580	19587	14.51	2620	2690	2620	3455	1865	2660	2642.70	1.45	2645	2780	2720	2680	2620	2580	2700	2600	241	795	1000	1860	5	1	24062057	641	-2.78	1.53	12	0.08	-960.00	1743.00	8250	20220920	-67.70	2620	20230919	1.72	7960	-66.52	20230613	2620	1.72	20230919	7960	-66.52	20230613	411	548.42	20230314	0.39	N	060900	1000	240 억	348009	N	N	N	N
57	20230919	090509	57	100.00	KOSDAQ	N	N	N	N	N	2680	20	2	0.75	23607190	8982	6.65	2620	2690	2620	3455	1865	2660	2628.28	1.45	-272	2780	2720	2680	2620	2580	2700	2600	241	795	1000	1860	5	1	24062057	645	-2.79	1.54	12	0.04	-960.00	1743.00	8250	20220920	-67.52	2620	20230919	2.29	7960	-66.33	20230613	2620	2.29	20230919	7960	-66.33	20230613	411	552.07	20230314	0.39	N	060900	1000	240 억	348009	N	N	N	N
58	20230918	160511	57	100.00	KOSDAQ	N	N	N	N	N	2660	-60	5	-2.21	360505515	135010	76.43	2730	2740	2640	3535	1905	2720	2670.21	1.47	-6505	2846	2782	2741	2677	2636	2762	2657	241	815	1000	1900	5	1	24062057	640	-2.77	1.53	12	0.56	-960.00	1743.00	8450	20220919	-68.52	2640	20230918	0.76	7960	-66.58	20230613	2640	0.76	20230918	7960	-66.58	20230613	411	547.20	20230314	0.39	N	060900	1000	240 억	354515	N	N	N	N
59	20230918	150507	57	100.00	KOSDAQ	N	N	N	N	N	2660	-60	5	-2.21	347248965	130028	73.61	2730	2740	2640	3535	1905	2720	2670.57	1.47	-6619	2846	2782	2741	2677	2636	2762	2657	241	815	1000	1900	5	1	24062057	640	-2.77	1.53	12	0.54	-960.00	1743.00	8450	20220919	-68.52	2640	20230918	0.76	7960	-66.58	20230613	2640	0.76	20230918	7960	-66.58	20230613	411	547.20	20230314	0.39	N	060900	1000	240 억	354515	N	N	N	N
60	20230918	140521	57	100.00	KOSDAQ	N	N	N	N	N	2680	-40	5	-1.47	293298480	109680	62.09	2730	2740	2640	3535	1905	2720	2674.13	1.47	-10752	2846	2782	2741	2677	2636	2762	2657	241	815	1000	1900	5	1	24062057	645	-2.79	1.54	12	0.46	-960.00	1743.00	8450	20220919	-68.28	2640	20230918	1.52	7960	-66.33	20230613	2640	1.52	20230918	7960	-66.33	20230613	411	552.07	20230314	0.39	N	060900	1000	240 억	354515	N	N	N	N
61	20230918	130509	57	100.00	KOSDAQ	N	N	N	N	N	2660	-60	5	-2.21	265132315	99152	56.13	2730	2740	2640	3535	1905	2720	2674.00	1.47	-9752	2846	2782	2741	2677	2636	2762	2657	241	815	1000	1900	5	1	24062057	640	-2.77	1.53	12	0.41	-960.00	1743.00	8450	20220919	-68.52	2640	20230918	0.76	7960	-66.58	20230613	2640	0.76	20230918	7960	-66.58	20230613	411	547.20	20230314	0.39	N	060900	1000	240 억	354515	N	N	N	N
62	20230918	120509	57	100.00	KOSDAQ	N	N	N	N	N	2650	-70	5	-2.57	253336785	94708	53.62	2730	2740	2640	3535	1905	2720	2674.92	1.47	-10851	2846	2782	2741	2677	2636	2762	2657	241	815	1000	1900	5	1	24062057	638	-2.76	1.52	12	0.39	-960.00	1743.00	8450	20220919	-68.64	2640	20230918	0.38	7960	-66.71	20230613	2640	0.38	20230918	7960	-66.71	20230613	411	544.77	20230314	0.39	N	060900	1000	240 억	354515	N	N	N	N
63	20230918	110508	57	100.00	KOSDAQ	N	N	N	N	N	2655	-65	5	-2.39	202504640	75482	42.73	2730	2740	2645	3535	1905	2720	2682.82	1.47	-12351	2846	2782	2741	2677	2636	2762	2657	241	815	1000	1900	5	1	24062057	639	-2.77	1.52	12	0.31	-960.00	1743.00	8450	20220919	-68.58	2645	20230918	0.38	7960	-66.65	20230613	2645	0.38	20230918	7960	-66.65	20230613	411	545.99	20230314	0.39	N	060900	1000	240 억	354515	N	N	N	N
64	20230918	100503	57	100.00	KOSDAQ	N	N	N	N	N	2655	-65	5	-2.39	154821960	57519	32.56	2730	2740	2645	3535	1905	2720	2691.67	1.47	-13710	2846	2782	2741	2677	2636	2762	2657	241	815	1000	1900	5	1	24062057	639	-2.77	1.52	12	0.24	-960.00	1743.00	8450	20220919	-68.58	2645	20230918	0.38	7960	-66.65	20230613	2645	0.38	20230918	7960	-66.65	20230613	411	545.99	20230314	0.39	N	060900	1000	240 억	354515	N	N	N	N
65	20230918	090501	57	100.00	KOSDAQ	N	N	N	N	N	2725	5	2	0.18	21058650	7716	4.37	2730	2740	2715	3535	1905	2720	2729.22	1.47	1146	2846	2782	2741	2677	2636	2762	2657	241	815	1000	1900	5	1	24062057	656	-2.84	1.56	12	0.03	-960.00	1743.00	8450	20220919	-67.75	2700	20230915	0.93	7960	-65.77	20230613	2700	0.93	20230915	7960	-65.77	20230613	411	563.02	20230314	0.39	N	060900	1000	240 억	354515	N	N	N	N
66	20230915	160506	57	100.00	KOSDAQ	N	N	N	N	N	2720	-20	5	-0.73	483126935	176599	176.10	2745	2805	2700	3560	1920	2740	2735.73	1.32	36953	2926	2832	2781	2687	2636	2807	2662	241	820	1000	1910	5	1	24062057	654	-2.83	1.56	12	0.73	-960.00	1743.00	8900	20220916	-69.44	2700	20230915	0.74	7960	-65.83	20230613	2700	0.74	20230915	7960	-65.83	20230613	411	561.80	20230314	0.40	N	060900	1000	240 억	317562	N	N	N	N
67	20230915	150508	57	100.00	KOSDAQ	N	N	N	N	N	2720	-20	5	-0.73	428858815	156575	156.13	2745	2805	2705	3560	1920	2740	2739.00	1.32	36338	2926	2832	2781	2687	2636	2807	2662	241	820	1000	1910	5	1	24062057	654	-2.83	1.56	12	0.65	-960.00	1743.00	8900	20220916	-69.44	2705	20230915	0.55	7960	-65.83	20230613	2705	0.55	20230915	7960	-65.83	20230613	411	561.80	20230314	0.40	N	060900	1000	240 억	317562	N	N	N	N
68	20230915	140505	57	100.00	KOSDAQ	N	N	N	N	N	2740	0	3	0.00	368471260	134337	133.96	2745	2805	2715	3560	1920	2740	2742.89	1.32	35683	2926	2832	2781	2687	2636	2807	2662	241	820	1000	1910	5	1	24062057	659	-2.85	1.57	12	0.56	-960.00	1743.00	8900	20220916	-69.21	2715	20230915	0.92	7960	-65.58	20230613	2715	0.92	20230915	7960	-65.58	20230613	411	566.67	20230314	0.40	N	060900	1000	240 억	317562	N	N	N	N
69	20230915	130502	57	100.00	KOSDAQ	N	N	N	N	N	2760	20	2	0.73	322508635	117541	117.21	2745	2805	2715	3560	1920	2740	2743.80	1.32	30422	2926	2832	2781	2687	2636	2807	2662	241	820	1000	1910	5	1	24062057	664	-2.88	1.58	12	0.49	-960.00	1743.00	8900	20220916	-68.99	2715	20230915	1.66	7960	-65.33	20230613	2715	1.66	20230915	7960	-65.33	20230613	411	571.53	20230314	0.40	N	060900	1000	240 억	317562	N	N	N	N
70	20230915	120508	57	100.00	KOSDAQ	N	N	N	N	N	2725	-15	5	-0.55	232115610	84658	84.42	2745	2805	2715	3560	1920	2740	2741.80	1.32	21870	2926	2832	2781	2687	2636	2807	2662	241	820	1000	1910	5	1	24062057	656	-2.84	1.56	12	0.35	-960.00	1743.00	8900	20220916	-69.38	2715	20230915	0.37	7960	-65.77	20230613	2715	0.37	20230915	7960	-65.77	20230613	411	563.02	20230314	0.40	N	060900	1000	240 억	317562	N	N	N	N
71	20230915	110511	57	100.00	KOSDAQ	N	N	N	N	N	2725	-15	5	-0.55	211177045	76982	76.76	2745	2805	2715	3560	1920	2740	2743.20	1.32	23618	2926	2832	2781	2687	2636	2807	2662	241	820	1000	1910	5	1	24062057	656	-2.84	1.56	12	0.32	-960.00	1743.00	8900	20220916	-69.38	2715	20230915	0.37	7960	-65.77	20230613	2715	0.37	20230915	7960	-65.77	20230613	411	563.02	20230314	0.40	N	060900	1000	240 억	317562	N	N	N	N
72	20230915	100510	57	100.00	KOSDAQ	N	N	N	N	N	2735	-5	5	-0.18	127004770	46117	45.99	2745	2805	2725	3560	1920	2740	2753.97	1.32	16860	2926	2832	2781	2687	2636	2807	2662	241	820	1000	1910	5	1	24062057	658	-2.85	1.57	12	0.19	-960.00	1743.00	8900	20220916	-69.27	2725	20230915	0.37	7960	-65.64	20230613	2725	0.37	20230915	7960	-65.64	20230613	411	565.45	20230314	0.40	N	060900	1000	240 억	317562	N	N	N	N
73	20230915	090501	57	100.00	KOSDAQ	N	N	N	N	N	2740	0	3	0.00	7263145	2649	2.64	2745	2805	2730	3560	1920	2740	2741.84	1.32	-1106	2926	2832	2781	2687	2636	2807	2662	241	820	1000	1910	5	1	24062057	659	-2.85	1.57	12	0.01	-960.00	1743.00	8900	20220916	-69.21	2730	20230915	0.37	7960	-65.58	20230613	2730	0.37	20230915	7960	-65.58	20230613	411	566.67	20230314	0.40	N	060900	1000	240 억	317562	N	N	N	N
74	20230914	160505	57	100.00	KOSDAQ	N	N	N	N	N	2740	-50	5	-1.79	277734650	100146	97.87	2765	2875	2730	3625	1955	2790	2773.36	1.27	10062	2956	2872	2816	2732	2676	2845	2705	241	835	1000	1950	5	1	24062057	659	-2.85	1.57	12	0.42	-960.00	1743.00	9220	20220915	-70.28	2730	20230914	0.37	7960	-65.58	20230613	2730	0.37	20230914	7960	-65.58	20230613	411	566.67	20230314	0.44	N	060900	1000	240 억	306547	N	N	N	N
75	20230914	150456	57	100.00	KOSDAQ	N	N	N	N	N	2790	0	3	0.00	187507175	67330	65.80	2765	2875	2750	3625	1955	2790	2784.90	1.27	10757	2956	2872	2816	2732	2676	2845	2705	241	835	1000	1950	5	1	24062057	671	-2.91	1.60	12	0.28	-960.00	1743.00	9220	20220915	-69.74	2750	20230914	1.45	7960	-64.95	20230613	2750	1.45	20230914	7960	-64.95	20230613	411	578.83	20230314	0.44	N	060900	1000	240 억	306547	N	N	N	N
76	20230914	140458	57	100.00	KOSDAQ	N	N	N	N	N	2790	0	3	0.00	172895110	62068	60.65	2765	2875	2750	3625	1955	2790	2785.58	1.27	10871	2956	2872	2816	2732	2676	2845	2705	241	835	1000	1950	5	1	24062057	671	-2.91	1.60	12	0.26	-960.00	1743.00	9220	20220915	-69.74	2750	20230914	1.45	7960	-64.95	20230613	2750	1.45	20230914	7960	-64.95	20230613	411	578.83	20230314	0.44	N	060900	1000	240 억	306547	N	N	N	N
77	20230914	130453	57	100.00	KOSDAQ	N	N	N	N	N	2805	15	2	0.54	139566400	50102	48.96	2765	2875	2750	3625	1955	2790	2785.65	1.27	8170	2956	2872	2816	2732	2676	2845	2705	241	835	1000	1950	5	1	24062057	675	-2.92	1.61	12	0.21	-960.00	1743.00	9220	20220915	-69.58	2750	20230914	2.00	7960	-64.76	20230613	2750	2.00	20230914	7960	-64.76	20230613	411	582.48	20230314	0.44	N	060900	1000	240 억	306547	N	N	N	N
78	20230914	120502	57	100.00	KOSDAQ	N	N	N	N	N	2785	-5	5	-0.18	130534760	46873	45.81	2765	2875	2750	3625	1955	2790	2784.86	1.27	8160	2956	2872	2816	2732	2676	2845	2705	241	835	1000	1950	5	1	24062057	670	-2.90	1.60	12	0.19	-960.00	1743.00	9220	20220915	-69.79	2750	20230914	1.27	7960	-65.01	20230613	2750	1.27	20230914	7960	-65.01	20230613	411	577.62	20230314	0.44	N	060900	1000	240 억	306547	N	N	N	N
79	20230914	110458	57	100.00	KOSDAQ	N	N	N	N	N	2790	0	3	0.00	122221430	43884	42.88	2765	2875	2750	3625	1955	2790	2785.10	1.27	7652	2956	2872	2816	2732	2676	2845	2705	241	835	1000	1950	5	1	24062057	671	-2.91	1.60	12	0.18	-960.00	1743.00	9220	20220915	-69.74	2750	20230914	1.45	7960	-64.95	20230613	2750	1.45	20230914	7960	-64.95	20230613	411	578.83	20230314	0.44	N	060900	1000	240 억	306547	N	N	N	N
80	20230914	100453	57	100.00	KOSDAQ	N	N	N	N	N	2795	5	2	0.18	73560895	26325	25.73	2765	2875	2765	3625	1955	2790	2794.34	1.27	5319	2956	2872	2816	2732	2676	2845	2705	241	835	1000	1950	5	1	24062057	673	-2.91	1.60	12	0.11	-960.00	1743.00	9220	20220915	-69.69	2760	20230913	1.27	7960	-64.89	20230613	2760	1.27	20230913	7960	-64.89	20230613	411	580.05	20230314	0.44	N	060900	1000	240 억	306547	N	N	N	N
81	20230914	090500	57	100.00	KOSDAQ	N	N	N	N	N	2790	0	3	0.00	15072090	5366	5.24	2765	2875	2765	3625	1955	2790	2808.81	1.27	-1989	2956	2872	2816	2732	2676	2845	2705	241	835	1000	1950	5	1	24062057	671	-2.91	1.60	12	0.02	-960.00	1743.00	9220	20220915	-69.74	2760	20230913	1.09	7960	-64.95	20230613	2760	1.09	20230913	7960	-64.95	20230613	411	578.83	20230314	0.44	N	060900	1000	240 억	306547	N	N	N	N
82	20230913	160504	57	100.00	KOSDAQ	N	N	N	N	N	2790	-80	5	-2.79	287266690	102284	94.12	2870	2900	2760	3730	2010	2870	2808.55	1.34	-16215	3096	2982	2886	2772	2676	3040	2830	241	860	1000	2000	5	1	24062057	671	-2.91	1.60	12	0.43	-960.00	1743.00	9220	20220915	-69.74	2760	20230913	1.09	7960	-64.95	20230613	2760	1.09	20230913	7960	-64.95	20230613	411	578.83	20230314	0.44	N	060900	1000	240 억	322734	N	N	N	N
83	20230913	150459	57	100.00	KOSDAQ	N	N	N	N	N	2780	-90	5	-3.14	263131910	93610	86.14	2870	2900	2760	3730	2010	2870	2810.94	1.34	-16021	3096	2982	2886	2772	2676	3040	2830	241	860	1000	2000	5	1	24062057	669	-2.90	1.59	12	0.39	-960.00	1743.00	9220	20220915	-69.85	2760	20230913	0.72	7960	-65.08	20230613	2760	0.72	20230913	7960	-65.08	20230613	411	576.40	20230314	0.44	N	060900	1000	240 억	322734	N	N	N	N
84	20230913	140501	57	100.00	KOSDAQ	N	N	N	N	N	2805	-65	5	-2.26	188496265	66761	61.43	2870	2900	2785	3730	2010	2870	2823.45	1.34	-15495	3096	2982	2886	2772	2676	3040	2830	241	860	1000	2000	5	1	24062057	675	-2.92	1.61	12	0.28	-960.00	1743.00	9220	20220915	-69.58	2770	20230908	1.26	7960	-64.76	20230613	2770	1.26	20230908	7960	-64.76	20230613	411	582.48	20230314	0.44	N	060900	1000	240 억	322734	N	N	N	N
85	20230913	130450	57	100.00	KOSDAQ	N	N	N	N	N	2800	-70	5	-2.44	172088485	60890	56.03	2870	2900	2785	3730	2010	2870	2826.22	1.34	-15140	3096	2982	2886	2772	2676	3040	2830	241	860	1000	2000	5	1	24062057	674	-2.92	1.61	12	0.25	-960.00	1743.00	9220	20220915	-69.63	2770	20230908	1.08	7960	-64.82	20230613	2770	1.08	20230908	7960	-64.82	20230613	411	581.27	20230314	0.44	N	060900	1000	240 억	322734	N	N	N	N
86	20230913	120501	57	100.00	KOSDAQ	N	N	N	N	N	2845	-25	5	-0.87	143551090	50738	46.69	2870	2900	2785	3730	2010	2870	2829.26	1.34	-7358	3096	2982	2886	2772	2676	3040	2830	241	860	1000	2000	5	1	24062057	685	-2.96	1.63	12	0.21	-960.00	1743.00	9220	20220915	-69.14	2770	20230908	2.71	7960	-64.26	20230613	2770	2.71	20230908	7960	-64.26	20230613	411	592.21	20230314	0.44	N	060900	1000	240 억	322734	N	N	N	N
87	20230913	110501	57	100.00	KOSDAQ	N	N	N	N	N	2820	-50	5	-1.74	95053425	33470	30.80	2870	2900	2790	3730	2010	2870	2839.96	1.34	-6059	3096	2982	2886	2772	2676	3040	2830	241	860	1000	2000	5	1	24062057	679	-2.94	1.62	12	0.14	-960.00	1743.00	9220	20220915	-69.41	2770	20230908	1.81	7960	-64.57	20230613	2770	1.81	20230908	7960	-64.57	20230613	411	586.13	20230314	0.44	N	060900	1000	240 억	322734	N	N	N	N
88	20230913	100454	57	100.00	KOSDAQ	N	N	N	N	N	2890	20	2	0.70	39027720	13624	12.54	2870	2900	2835	3730	2010	2870	2864.63	1.34	-3585	3096	2982	2886	2772	2676	3040	2830	241	860	1000	2000	5	1	24062057	695	-3.01	1.66	12	0.06	-960.00	1743.00	9220	20220915	-68.66	2770	20230908	4.33	7960	-63.69	20230613	2770	4.33	20230908	7960	-63.69	20230613	411	603.16	20230314	0.44	N	060900	1000	240 억	322734	N	N	N	N
89	20230913	090451	57	100.00	KOSDAQ	N	N	N	N	N	2835	-35	5	-1.22	19210260	6723	6.19	2870	2875	2835	3730	2010	2870	2857.39	1.34	-4967	3096	2982	2886	2772	2676	3040	2830	241	860	1000	2000	5	1	24062057	682	-2.95	1.63	12	0.03	-960.00	1743.00	9220	20220915	-69.25	2770	20230908	2.35	7960	-64.38	20230613	2770	2.35	20230908	7960	-64.38	20230613	411	589.78	20230314	0.44	N	060900	1000	240 억	322734	N	N	N	N
90	20230912	160448	57	100.00	KOSDAQ	N	N	N	N	N	2870	-5	5	-0.17	312859030	108576	100.51	2805	3000	2790	3735	2015	2875	2881.48	1.34	734	3175	3025	2910	2760	2645	3100	2835	241	860	1000	2010	5	1	24062057	691	-2.99	1.65	12	0.45	-960.00	1743.00	9220	20220915	-68.87	2770	20230908	3.61	7960	-63.94	20230613	2770	3.61	20230908	7960	-63.94	20230613	411	598.30	20230314	0.44	N	060900	1000	240 억	321935	N	N	N	N
91	20230912	150456	57	100.00	KOSDAQ	N	N	N	N	N	2860	-15	5	-0.52	275000070	95285	88.21	2805	3000	2790	3735	2015	2875	2886.08	1.34	-4492	3175	3025	2910	2760	2645	3100	2835	241	860	1000	2010	5	1	24062057	688	-2.98	1.64	12	0.40	-960.00	1743.00	9220	20220915	-68.98	2770	20230908	3.25	7960	-64.07	20230613	2770	3.25	20230908	7960	-64.07	20230613	411	595.86	20230314	0.44	N	060900	1000	240 억	321935	N	N	N	N
92	20230912	140455	57	100.00	KOSDAQ	N	N	N	N	N	2880	5	2	0.17	236521350	81863	75.78	2805	3000	2790	3735	2015	2875	2889.23	1.34	-2565	3175	3025	2910	2760	2645	3100	2835	241	860	1000	2010	5	1	24062057	693	-3.00	1.65	12	0.34	-960.00	1743.00	9220	20220915	-68.76	2770	20230908	3.97	7960	-63.82	20230613	2770	3.97	20230908	7960	-63.82	20230613	411	600.73	20230314	0.44	N	060900	1000	240 억	321935	N	N	N	N
93	20230912	130450	57	100.00	KOSDAQ	N	N	N	N	N	2870	-5	5	-0.17	226054135	78227	72.42	2805	3000	2790	3735	2015	2875	2889.72	1.34	-1142	3175	3025	2910	2760	2645	3100	2835	241	860	1000	2010	5	1	24062057	691	-2.99	1.65	12	0.33	-960.00	1743.00	9220	20220915	-68.87	2770	20230908	3.61	7960	-63.94	20230613	2770	3.61	20230908	7960	-63.94	20230613	411	598.30	20230314	0.44	N	060900	1000	240 억	321935	N	N	N	N
94	20230912	120445	57	100.00	KOSDAQ	N	N	N	N	N	2880	5	2	0.17	214812325	74305	68.79	2805	3000	2790	3735	2015	2875	2890.95	1.34	414	3175	3025	2910	2760	2645	3100	2835	241	860	1000	2010	5	1	24062057	693	-3.00	1.65	12	0.31	-960.00	1743.00	9220	20220915	-68.76	2770	20230908	3.97	7960	-63.82	20230613	2770	3.97	20230908	7960	-63.82	20230613	411	600.73	20230314	0.44	N	060900	1000	240 억	321935	N	N	N	N
95	20230912	110451	57	100.00	KOSDAQ	N	N	N	N	N	2890	15	2	0.52	204834530	70848	65.59	2805	3000	2790	3735	2015	2875	2891.18	1.34	-179	3175	3025	2910	2760	2645	3100	2835	241	860	1000	2010	5	1	24062057	695	-3.01	1.66	12	0.29	-960.00	1743.00	9220	20220915	-68.66	2770	20230908	4.33	7960	-63.69	20230613	2770	4.33	20230908	7960	-63.69	20230613	411	603.16	20230314	0.44	N	060900	1000	240 억	321935	N	N	N	N
96	20230912	100449	57	100.00	KOSDAQ	N	N	N	N	N	2925	50	2	1.74	171347865	59255	54.86	2805	3000	2790	3735	2015	2875	2891.70	1.34	17	3175	3025	2910	2760	2645	3100	2835	241	860	1000	2010	5	1	24062057	704	-3.05	1.68	12	0.25	-960.00	1743.00	9220	20220915	-68.28	2770	20230908	5.60	7960	-63.25	20230613	2770	5.60	20230908	7960	-63.25	20230613	411	611.68	20230314	0.44	N	060900	1000	240 억	321935	N	N	N	N
97	20230912	090457	57	100.00	KOSDAQ	N	N	N	N	N	2850	-25	5	-0.87	53576165	19065	17.65	2805	2855	2790	3735	2015	2875	2810.18	1.34	2896	3175	3025	2910	2760	2645	3100	2835	241	860	1000	2010	5	1	24062057	686	-2.97	1.64	12	0.08	-960.00	1743.00	9220	20220915	-69.09	2770	20230908	2.89	7960	-64.20	20230613	2770	2.89	20230908	7960	-64.20	20230613	411	593.43	20230314	0.44	N	060900	1000	240 억	321935	N	N	N	N
98	20230911	160445	57	100.00	KOSDAQ	N	N	N	N	N	2875	30	2	1.05	311946450	108006	99.26	2805	3060	2795	3695	1995	2845	2888.24	1.35	-3953	2981	2912	2841	2772	2701	2947	2807	241	850	1000	1990	5	1	24062057	692	-2.99	1.65	12	0.45	-960.00	1743.00	9220	20220915	-68.82	2770	20230908	3.79	7960	-63.88	20230613	2770	3.79	20230908	7960	-63.88	20230613	411	599.51	20230314	0.48	N	060900	1000	240 억	325953	N	N	N	N
99	20230911	150454	57	100.00	KOSDAQ	N	N	N	N	N	2885	40	2	1.41	294194615	101843	93.60	2805	3060	2795	3695	1995	2845	2888.71	1.35	-5732	2981	2912	2841	2772	2701	2947	2807	241	850	1000	1990	5	1	24062057	694	-3.01	1.66	12	0.42	-960.00	1743.00	9220	20220915	-68.71	2770	20230908	4.15	7960	-63.76	20230613	2770	4.15	20230908	7960	-63.76	20230613	411	601.95	20230314	0.48	N	060900	1000	240 억	325953	N	N	N	N
100	20230911	140459	57	100.00	KOSDAQ	N	N	N	N	N	2890	45	2	1.58	265588345	91919	84.48	2805	3060	2795	3695	1995	2845	2889.37	1.35	-7180	2981	2912	2841	2772	2701	2947	2807	241	850	1000	1990	5	1	24062057	695	-3.01	1.66	12	0.38	-960.00	1743.00	9220	20220915	-68.66	2770	20230908	4.33	7960	-63.69	20230613	2770	4.33	20230908	7960	-63.69	20230613	411	603.16	20230314	0.48	N	060900	1000	240 억	325953	N	N	N	N
101	20230911	130441	57	100.00	KOSDAQ	N	N	N	N	N	2875	30	2	1.05	247578645	85658	78.72	2805	3060	2795	3695	1995	2845	2890.32	1.35	-5693	2981	2912	2841	2772	2701	2947	2807	241	850	1000	1990	5	1	24062057	692	-2.99	1.65	12	0.36	-960.00	1743.00	9220	20220915	-68.82	2770	20230908	3.79	7960	-63.88	20230613	2770	3.79	20230908	7960	-63.88	20230613	411	599.51	20230314	0.48	N	060900	1000	240 억	325953	N	N	N	N
102	20230911	120449	57	100.00	KOSDAQ	N	N	N	N	N	2865	20	2	0.70	233390450	80715	74.18	2805	3060	2795	3695	1995	2845	2891.54	1.35	-5566	2981	2912	2841	2772	2701	2947	2807	241	850	1000	1990	5	1	24062057	689	-2.98	1.64	12	0.34	-960.00	1743.00	9220	20220915	-68.93	2770	20230908	3.43	7960	-64.01	20230613	2770	3.43	20230908	7960	-64.01	20230613	411	597.08	20230314	0.48	N	060900	1000	240 억	325953	N	N	N	N
103	20230911	110439	57	100.00	KOSDAQ	N	N	N	N	N	2885	40	2	1.41	192566175	66446	61.07	2805	3060	2795	3695	1995	2845	2898.09	1.35	-6097	2981	2912	2841	2772	2701	2947	2807	241	850	1000	1990	5	1	24062057	694	-3.01	1.66	12	0.28	-960.00	1743.00	9220	20220915	-68.71	2770	20230908	4.15	7960	-63.76	20230613	2770	4.15	20230908	7960	-63.76	20230613	411	601.95	20230314	0.48	N	060900	1000	240 억	325953	N	N	N	N
104	20230911	100443	57	100.00	KOSDAQ	N	N	N	N	N	2875	30	2	1.05	155699740	53614	49.27	2805	3060	2795	3695	1995	2845	2904.09	1.35	-7377	2981	2912	2841	2772	2701	2947	2807	241	850	1000	1990	5	1	24062057	692	-2.99	1.65	12	0.22	-960.00	1743.00	9220	20220915	-68.82	2770	20230908	3.79	7960	-63.88	20230613	2770	3.79	20230908	7960	-63.88	20230613	411	599.51	20230314	0.48	N	060900	1000	240 억	325953	N	N	N	N
105	20230911	090441	57	100.00	KOSDAQ	N	N	N	N	N	2815	-30	5	-1.05	2998355	1067	0.98	2805	2815	2805	3695	1995	2845	2810.08	1.35	219	2981	2912	2841	2772	2701	2947	2807	241	850	1000	1990	5	1	24062057	677	-2.93	1.62	12	0.00	-960.00	1743.00	9220	20220915	-69.47	2770	20230908	1.62	7960	-64.64	20230613	2770	1.62	20230908	7960	-64.64	20230613	411	584.91	20230314	0.48	N	060900	1000	240 억	325953	N	N	N	N
106	20230908	160448	57	100.00	KOSDAQ	N	N	N	N	N	2845	45	2	1.61	307630155	108807	74.88	2840	2910	2770	3640	1960	2800	2827.30	1.26	22982	3036	2917	2856	2737	2676	2887	2707	241	840	1000	1960	5	1	24062057	685	-2.96	1.63	12	0.45	-960.00	1743.00	9220	20220915	-69.14	2770	20230908	2.71	7960	-64.26	20230613	2770	2.71	20230908	7960	-64.26	20230613	411	592.21	20230314	0.49	N	060900	1000	240 억	302970	N	N	N	N
107	20230908	150449	57	100.00	KOSDAQ	N	N	N	N	N	2860	60	2	2.14	296399715	104870	72.17	2840	2910	2770	3640	1960	2800	2826.35	1.26	22478	3036	2917	2856	2737	2676	2887	2707	241	840	1000	1960	5	1	24062057	688	-2.98	1.64	12	0.44	-960.00	1743.00	9220	20220915	-68.98	2770	20230908	3.25	7960	-64.07	20230613	2770	3.25	20230908	7960	-64.07	20230613	411	595.86	20230314	0.49	N	060900	1000	240 억	302970	N	N	N	N
108	20230908	140449	57	100.00	KOSDAQ	N	N	N	N	N	2830	30	2	1.07	254389935	90102	62.00	2840	2910	2770	3640	1960	2800	2823.36	1.26	24134	3036	2917	2856	2737	2676	2887	2707	241	840	1000	1960	5	1	24062057	681	-2.95	1.62	12	0.37	-960.00	1743.00	9220	20220915	-69.31	2770	20230908	2.17	7960	-64.45	20230613	2770	2.17	20230908	7960	-64.45	20230613	411	588.56	20230314	0.49	N	060900	1000	240 억	302970	N	N	N	N
109	20230908	130451	57	100.00	KOSDAQ	N	N	N	N	N	2845	45	2	1.61	246686385	87389	60.14	2840	2910	2770	3640	1960	2800	2822.85	1.26	24431	3036	2917	2856	2737	2676	2887	2707	241	840	1000	1960	5	1	24062057	685	-2.96	1.63	12	0.36	-960.00	1743.00	9220	20220915	-69.14	2770	20230908	2.71	7960	-64.26	20230613	2770	2.71	20230908	7960	-64.26	20230613	411	592.21	20230314	0.49	N	060900	1000	240 억	302970	N	N	N	N
110	20230908	120458	57	100.00	KOSDAQ	N	N	N	N	N	2865	65	2	2.32	219420315	77852	53.57	2840	2910	2770	3640	1960	2800	2818.43	1.26	24997	3036	2917	2856	2737	2676	2887	2707	241	840	1000	1960	5	1	24062057	689	-2.98	1.64	12	0.32	-960.00	1743.00	9220	20220915	-68.93	2770	20230908	3.43	7960	-64.01	20230613	2770	3.43	20230908	7960	-64.01	20230613	411	597.08	20230314	0.49	N	060900	1000	240 억	302970	N	N	N	N
111	20230908	110452	57	100.00	KOSDAQ	N	N	N	N	N	2800	0	3	0.00	127464795	45586	31.37	2840	2850	2770	3640	1960	2800	2796.14	1.26	9798	3036	2917	2856	2737	2676	2887	2707	241	840	1000	1960	5	1	24062057	674	-2.92	1.61	12	0.19	-960.00	1743.00	9220	20220915	-69.63	2770	20230908	1.08	7960	-64.82	20230613	2770	1.08	20230908	7960	-64.82	20230613	411	581.27	20230314	0.49	N	060900	1000	240 억	302970	N	N	N	N
112	20230908	100449	57	100.00	KOSDAQ	N	N	N	N	N	2780	-20	5	-0.71	62987375	22625	15.57	2840	2840	2770	3640	1960	2800	2783.97	1.26	-2231	3036	2917	2856	2737	2676	2887	2707	241	840	1000	1960	5	1	24062057	669	-2.90	1.59	12	0.09	-960.00	1743.00	9220	20220915	-69.85	2770	20230908	0.36	7960	-65.08	20230613	2770	0.36	20230908	7960	-65.08	20230613	411	576.40	20230314	0.49	N	060900	1000	240 억	302970	N	N	N	N
113	20230908	090455	57	100.00	KOSDAQ	N	N	N	N	N	2785	-15	5	-0.54	13818210	4948	3.41	2840	2840	2775	3640	1960	2800	2792.69	1.26	-2941	3036	2917	2856	2737	2676	2887	2707	241	840	1000	1960	5	1	24062057	670	-2.90	1.60	12	0.02	-960.00	1743.00	9220	20220915	-69.79	2775	20230908	0.36	7960	-65.01	20230613	2775	0.36	20230908	7960	-65.01	20230613	411	577.62	20230314	0.49	N	060900	1000	240 억	302970	N	N	N	N
114	20230907	160446	57	100.00	KOSDAQ	N	N	N	N	N	2800	-105	5	-3.61	410933565	144948	116.42	2880	2975	2795	3775	2035	2905	2835.07	1.32	-14564	3028	2966	2928	2866	2828	2947	2847	241	870	1000	2030	5	1	24062057	674	-2.92	1.61	12	0.60	-960.00	1743.00	9220	20220915	-69.63	2795	20230907	0.18	7960	-64.82	20230613	2795	0.18	20230907	7960	-64.82	20230613	411	581.27	20230314	0.49	N	060900	1000	240 억	317535	N	N	N	N
115	20230907	150448	57	100.00	KOSDAQ	N	N	N	N	N	2805	-100	5	-3.44	397930710	140307	112.69	2880	2975	2795	3775	2035	2905	2836.14	1.32	-14314	3028	2966	2928	2866	2828	2947	2847	241	870	1000	2030	5	1	24062057	675	-2.92	1.61	12	0.58	-960.00	1743.00	9220	20220915	-69.58	2795	20230907	0.36	7960	-64.76	20230613	2795	0.36	20230907	7960	-64.76	20230613	411	582.48	20230314	0.49	N	060900	1000	240 억	317535	N	N	N	N
116	20230907	140444	57	100.00	KOSDAQ	N	N	N	N	N	2805	-100	5	-3.44	337620010	118776	95.40	2880	2975	2800	3775	2035	2905	2842.49	1.32	-12717	3028	2966	2928	2866	2828	2947	2847	241	870	1000	2030	5	1	24062057	675	-2.92	1.61	12	0.49	-960.00	1743.00	9220	20220915	-69.58	2800	20230907	0.18	7960	-64.76	20230613	2800	0.18	20230907	7960	-64.76	20230613	411	582.48	20230314	0.49	N	060900	1000	240 억	317535	N	N	N	N
117	20230907	130445	57	100.00	KOSDAQ	N	N	N	N	N	2805	-100	5	-3.44	293381180	103001	82.73	2880	2975	2800	3775	2035	2905	2848.33	1.32	-10727	3028	2966	2928	2866	2828	2947	2847	241	870	1000	2030	5	1	24062057	675	-2.92	1.61	12	0.43	-960.00	1743.00	9220	20220915	-69.58	2800	20230907	0.18	7960	-64.76	20230613	2800	0.18	20230907	7960	-64.76	20230613	411	582.48	20230314	0.49	N	060900	1000	240 억	317535	N	N	N	N
118	20230907	120453	57	100.00	KOSDAQ	N	N	N	N	N	2840	-65	5	-2.24	254139155	89061	71.53	2880	2975	2810	3775	2035	2905	2853.54	1.32	-3313	3028	2966	2928	2866	2828	2947	2847	241	870	1000	2030	5	1	24062057	683	-2.96	1.63	12	0.37	-960.00	1743.00	9220	20220915	-69.20	2810	20230907	1.07	7960	-64.32	20230613	2810	1.07	20230907	7960	-64.32	20230613	411	591.00	20230314	0.49	N	060900	1000	240 억	317535	N	N	N	N
119	20230907	110451	57	100.00	KOSDAQ	N	N	N	N	N	2860	-45	5	-1.55	177905820	62057	49.84	2880	2975	2835	3775	2035	2905	2866.81	1.32	-7430	3028	2966	2928	2866	2828	2947	2847	241	870	1000	2030	5	1	24062057	688	-2.98	1.64	12	0.26	-960.00	1743.00	9220	20220915	-68.98	2835	20230907	0.88	7960	-64.07	20230613	2835	0.88	20230907	7960	-64.07	20230613	411	595.86	20230314	0.49	N	060900	1000	240 억	317535	N	N	N	N
120	20230907	100446	57	100.00	KOSDAQ	N	N	N	N	N	2850	-55	5	-1.89	128188750	44581	35.81	2880	2975	2850	3775	2035	2905	2875.41	1.32	-6794	3028	2966	2928	2866	2828	2947	2847	241	870	1000	2030	5	1	24062057	686	-2.97	1.64	12	0.19	-960.00	1743.00	9220	20220915	-69.09	2850	20230907	0.00	7960	-64.20	20230613	2850	0.00	20230907	7960	-64.20	20230613	411	593.43	20230314	0.49	N	060900	1000	240 억	317535	N	N	N	N
121	20230907	090452	57	100.00	KOSDAQ	N	N	N	N	N	2875	-30	5	-1.03	20576895	7177	5.76	2880	2895	2855	3775	2035	2905	2867.06	1.32	-691	3028	2966	2928	2866	2828	2947	2847	241	870	1000	2030	5	1	24062057	692	-2.99	1.65	12	0.03	-960.00	1743.00	9220	20220915	-68.82	2855	20230907	0.70	7960	-63.88	20230613	2855	0.70	20230907	7960	-63.88	20230613	411	599.51	20230314	0.49	N	060900	1000	240 억	317535	N	N	N	N
122	20230906	160445	57	100.00	KOSDAQ	N	N	N	N	N	2905	-50	5	-1.69	361511710	124085	94.07	2960	2990	2890	3840	2070	2955	2913.44	1.34	-5954	3118	3036	2968	2886	2818	3002	2852	241	885	1000	2060	5	1	24062057	699	-3.03	1.67	12	0.52	-960.00	1743.00	9220	20220915	-68.49	2890	20230906	0.52	7960	-63.51	20230613	2890	0.52	20230906	7960	-63.51	20230613	411	606.81	20230314	0.49	N	060900	1000	240 억	323489	N	N	N	N
123	20230906	150445	57	100.00	KOSDAQ	N	N	N	N	N	2900	-55	5	-1.86	354305505	121605	92.19	2960	2990	2890	3840	2070	2955	2913.58	1.34	-5829	3118	3036	2968	2886	2818	3002	2852	241	885	1000	2060	5	1	24062057	698	-3.02	1.66	12	0.51	-960.00	1743.00	9220	20220915	-68.55	2890	20230906	0.35	7960	-63.57	20230613	2890	0.35	20230906	7960	-63.57	20230613	411	605.60	20230314	0.49	N	060900	1000	240 억	323489	N	N	N	N
124	20230906	140448	57	100.00	KOSDAQ	N	N	N	N	N	2905	-50	5	-1.69	271486015	93031	70.53	2960	2990	2895	3840	2070	2955	2918.23	1.34	4666	3118	3036	2968	2886	2818	3002	2852	241	885	1000	2060	5	1	24062057	699	-3.03	1.67	12	0.39	-960.00	1743.00	9220	20220915	-68.49	2895	20230906	0.35	7960	-63.51	20230613	2895	0.35	20230906	7960	-63.51	20230613	411	606.81	20230314	0.49	N	060900	1000	240 억	323489	N	N	N	N
125	20230906	130443	57	100.00	KOSDAQ	N	N	N	N	N	2915	-40	5	-1.35	239386575	82020	62.18	2960	2990	2895	3840	2070	2955	2918.64	1.34	6782	3118	3036	2968	2886	2818	3002	2852	241	885	1000	2060	5	1	24062057	701	-3.04	1.67	12	0.34	-960.00	1743.00	9220	20220915	-68.38	2895	20230906	0.69	7960	-63.38	20230613	2895	0.69	20230906	7960	-63.38	20230613	411	609.25	20230314	0.49	N	060900	1000	240 억	323489	N	N	N	N
126	20230906	120451	57	100.00	KOSDAQ	N	N	N	N	N	2915	-40	5	-1.35	216532030	74204	56.25	2960	2990	2895	3840	2070	2955	2918.06	1.34	9342	3118	3036	2968	2886	2818	3002	2852	241	885	1000	2060	5	1	24062057	701	-3.04	1.67	12	0.31	-960.00	1743.00	9220	20220915	-68.38	2895	20230906	0.69	7960	-63.38	20230613	2895	0.69	20230906	7960	-63.38	20230613	411	609.25	20230314	0.49	N	060900	1000	240 억	323489	N	N	N	N
127	20230906	110449	57	100.00	KOSDAQ	N	N	N	N	N	2910	-45	5	-1.52	196958445	67494	51.17	2960	2990	2895	3840	2070	2955	2918.16	1.34	7858	3118	3036	2968	2886	2818	3002	2852	241	885	1000	2060	5	1	24062057	700	-3.03	1.67	12	0.28	-960.00	1743.00	9220	20220915	-68.44	2895	20230906	0.52	7960	-63.44	20230613	2895	0.52	20230906	7960	-63.44	20230613	411	608.03	20230314	0.49	N	060900	1000	240 억	323489	N	N	N	N
128	20230906	100436	57	100.00	KOSDAQ	N	N	N	N	N	2920	-35	5	-1.18	65347840	22166	16.80	2960	2990	2910	3840	2070	2955	2948.11	1.34	-570	3118	3036	2968	2886	2818	3002	2852	241	885	1000	2060	5	1	24062057	703	-3.04	1.68	12	0.09	-960.00	1743.00	9220	20220915	-68.33	2900	20230905	0.69	7960	-63.32	20230613	2900	0.69	20230905	7960	-63.32	20230613	411	610.46	20230314	0.49	N	060900	1000	240 억	323489	N	N	N	N
129	20230906	090440	57	100.00	KOSDAQ	N	N	N	N	N	2940	-15	5	-0.51	7398210	2527	1.92	2960	2960	2910	3840	2070	2955	2927.67	1.34	-862	3118	3036	2968	2886	2818	3002	2852	241	885	1000	2060	5	1	24062057	707	-3.06	1.69	12	0.01	-960.00	1743.00	9220	20220915	-68.11	2900	20230905	1.38	7960	-63.07	20230613	2900	1.38	20230905	7960	-63.07	20230613	411	615.33	20230314	0.49	N	060900	1000	240 억	323489	N	N	N	N
130	20230905	160441	57	100.00	KOSDAQ	N	N	N	N	N	2955	-10	5	-0.34	385402455	131661	78.25	2965	3050	2900	3850	2080	2965	2927.23	1.34	2881	3255	3110	3030	2885	2805	3070	2845	241	885	1000	2070	5	1	24062057	711	-3.08	1.70	12	0.55	-960.00	1743.00	9220	20220915	-67.95	2900	20230905	1.90	7960	-62.88	20230613	2900	1.90	20230905	7960	-62.88	20230613	411	618.98	20230314	0.50	N	060900	1000	240 억	322162	N	N	N	N
131	20230905	150452	57	100.00	KOSDAQ	N	N	N	N	N	2940	-25	5	-0.84	371210940	126839	75.38	2965	3050	2900	3850	2080	2965	2926.63	1.34	2374	3255	3110	3030	2885	2805	3070	2845	241	885	1000	2070	5	1	24062057	707	-3.06	1.69	12	0.53	-960.00	1743.00	9220	20220915	-68.11	2900	20230905	1.38	7960	-63.07	20230613	2900	1.38	20230905	7960	-63.07	20230613	411	615.33	20230314	0.50	N	060900	1000	240 억	322162	N	N	N	N
132	20230905	140448	57	100.00	KOSDAQ	N	N	N	N	N	2930	-35	5	-1.18	342360145	117003	69.53	2965	3050	2900	3850	2080	2965	2926.08	1.34	3359	3255	3110	3030	2885	2805	3070	2845	241	885	1000	2070	5	1	24062057	705	-3.05	1.68	12	0.49	-960.00	1743.00	9220	20220915	-68.22	2900	20230905	1.03	7960	-63.19	20230613	2900	1.03	20230905	7960	-63.19	20230613	411	612.90	20230314	0.50	N	060900	1000	240 억	322162	N	N	N	N
133	20230905	130430	57	100.00	KOSDAQ	N	N	N	N	N	2925	-40	5	-1.35	308798685	105560	62.73	2965	3050	2900	3850	2080	2965	2925.34	1.34	3343	3255	3110	3030	2885	2805	3070	2845	241	885	1000	2070	5	1	24062057	704	-3.05	1.68	12	0.44	-960.00	1743.00	9220	20220915	-68.28	2900	20230905	0.86	7960	-63.25	20230613	2900	0.86	20230905	7960	-63.25	20230613	411	611.68	20230314	0.50	N	060900	1000	240 억	322162	N	N	N	N
134	20230905	120439	57	100.00	KOSDAQ	N	N	N	N	N	2910	-55	5	-1.85	261838425	89423	53.14	2965	3050	2900	3850	2080	2965	2928.09	1.34	4917	3255	3110	3030	2885	2805	3070	2845	241	885	1000	2070	5	1	24062057	700	-3.03	1.67	12	0.37	-960.00	1743.00	9220	20220915	-68.44	2900	20230905	0.34	7960	-63.44	20230613	2900	0.34	20230905	7960	-63.44	20230613	411	608.03	20230314	0.50	N	060900	1000	240 억	322162	N	N	N	N
135	20230905	110443	57	100.00	KOSDAQ	N	N	N	N	N	2930	-35	5	-1.18	208611835	71135	42.28	2965	3050	2900	3850	2080	2965	2932.62	1.34	7745	3255	3110	3030	2885	2805	3070	2845	241	885	1000	2070	5	1	24062057	705	-3.05	1.68	12	0.30	-960.00	1743.00	9220	20220915	-68.22	2900	20230905	1.03	7960	-63.19	20230613	2900	1.03	20230905	7960	-63.19	20230613	411	612.90	20230314	0.50	N	060900	1000	240 억	322162	N	N	N	N
136	20230905	100437	57	100.00	KOSDAQ	N	N	N	N	N	2930	-35	5	-1.18	178737115	60907	36.20	2965	3050	2900	3850	2080	2965	2934.59	1.34	7666	3255	3110	3030	2885	2805	3070	2845	241	885	1000	2070	5	1	24062057	705	-3.05	1.68	12	0.25	-960.00	1743.00	9220	20220915	-68.22	2900	20230905	1.03	7960	-63.19	20230613	2900	1.03	20230905	7960	-63.19	20230613	411	612.90	20230314	0.50	N	060900	1000	240 억	322162	N	N	N	N
137	20230905	090433	57	100.00	KOSDAQ	N	N	N	N	N	2970	5	2	0.17	19180620	6489	3.86	2965	2985	2940	3850	2080	2965	2955.87	1.34	757	3255	3110	3030	2885	2805	3070	2845	241	885	1000	2070	5	1	24062057	715	-3.09	1.70	12	0.03	-960.00	1743.00	9220	20220915	-67.79	2940	20230905	1.02	7960	-62.69	20230613	2940	1.02	20230905	7960	-62.69	20230613	411	622.63	20230314	0.50	N	060900	1000	240 억	322162	N	N	N	N
138	20230904	160435	57	100.00	KOSDAQ	N	N	N	N	N	2965	-35	5	-1.17	483755605	161654	83.72	3175	3175	2950	3900	2100	3000	2992.54	1.43	-21399	3203	3101	3043	2941	2883	3072	2912	241	900	1000	2100	5	1	24062057	713	-3.09	1.70	12	0.67	-960.00	1743.00	9220	20220915	-67.84	2940	20230825	0.85	7960	-62.75	20230613	2940	0.85	20230825	7960	-62.75	20230613	411	621.41	20230314	0.52	N	060900	1000	240 억	343561	N	N	N	N
139	20230904	150429	57	100.00	KOSDAQ	N	N	N	N	N	2970	-30	5	-1.00	461588360	154184	79.85	3175	3175	2950	3900	2100	3000	2993.75	1.43	-20577	3203	3101	3043	2941	2883	3072	2912	241	900	1000	2100	5	1	24062057	715	-3.09	1.70	12	0.64	-960.00	1743.00	9220	20220915	-67.79	2940	20230825	1.02	7960	-62.69	20230613	2940	1.02	20230825	7960	-62.69	20230613	411	622.63	20230314	0.52	N	060900	1000	240 억	343561	N	N	N	N
140	20230904	140424	57	100.00	KOSDAQ	N	N	N	N	N	2975	-25	5	-0.83	399373545	133232	69.00	3175	3175	2950	3900	2100	3000	2997.58	1.43	-6034	3203	3101	3043	2941	2883	3072	2912	241	900	1000	2100	5	1	24062057	716	-3.10	1.71	12	0.55	-960.00	1743.00	9220	20220915	-67.73	2940	20230825	1.19	7960	-62.63	20230613	2940	1.19	20230825	7960	-62.63	20230613	411	623.84	20230314	0.52	N	060900	1000	240 억	343561	N	N	N	N
141	20230904	130433	57	100.00	KOSDAQ	N	N	N	N	N	2975	-25	5	-0.83	350114920	116669	60.42	3175	3175	2950	3900	2100	3000	3000.93	1.43	5432	3203	3101	3043	2941	2883	3072	2912	241	900	1000	2100	5	1	24062057	716	-3.10	1.71	12	0.48	-960.00	1743.00	9220	20220915	-67.73	2940	20230825	1.19	7960	-62.63	20230613	2940	1.19	20230825	7960	-62.63	20230613	411	623.84	20230314	0.52	N	060900	1000	240 억	343561	N	N	N	N
142	20230904	120426	57	100.00	KOSDAQ	N	N	N	N	N	3005	5	2	0.17	332237895	110684	57.32	3175	3175	2950	3900	2100	3000	3001.68	1.43	7067	3203	3101	3043	2941	2883	3072	2912	241	900	1000	2100	5	1	24062057	723	-3.13	1.72	12	0.46	-960.00	1743.00	9220	20220915	-67.41	2940	20230825	2.21	7960	-62.25	20230613	2940	2.21	20230825	7960	-62.25	20230613	411	631.14	20230314	0.52	N	060900	1000	240 억	343561	N	N	N	N
143	20230904	110419	57	100.00	KOSDAQ	N	N	N	N	N	2995	-5	5	-0.17	304611935	101495	52.56	3175	3175	2950	3900	2100	3000	3001.25	1.43	8551	3203	3101	3043	2941	2883	3072	2912	241	900	1000	2100	5	1	24062057	721	-3.12	1.72	12	0.42	-960.00	1743.00	9220	20220915	-67.52	2940	20230825	1.87	7960	-62.37	20230613	2940	1.87	20230825	7960	-62.37	20230613	411	628.71	20230314	0.52	N	060900	1000	240 억	343561	N	N	N	N
144	20230904	100420	57	100.00	KOSDAQ	N	N	N	N	N	2985	-15	5	-0.50	253773680	84401	43.71	3175	3175	2960	3900	2100	3000	3006.76	1.43	15165	3203	3101	3043	2941	2883	3072	2912	241	900	1000	2100	5	1	24062057	718	-3.11	1.71	12	0.35	-960.00	1743.00	9220	20220915	-67.62	2940	20230825	1.53	7960	-62.50	20230613	2940	1.53	20230825	7960	-62.50	20230613	411	626.28	20230314	0.52	N	060900	1000	240 억	343561	N	N	N	N
145	20230904	090430	57	100.00	KOSDAQ	N	N	N	N	N	3030	30	2	1.00	10415385	3433	1.78	3175	3175	3005	3900	2100	3000	3033.90	1.43	167	3203	3101	3043	2941	2883	3072	2912	241	900	1000	2100	5	1	24062057	729	-3.16	1.74	12	0.01	-960.00	1743.00	9220	20220915	-67.14	2940	20230825	3.06	7960	-61.93	20230613	2940	3.06	20230825	7960	-61.93	20230613	411	637.23	20230314	0.52	N	060900	1000	240 억	343561	N	N	N	N
146	20230901	160422	57	100.00	KOSDAQ	N	N	N	N	N	3000	-100	5	-3.23	582906680	192830	140.06	3145	3145	2985	4030	2170	3100	3022.97	1.34	20473	3356	3227	3141	3012	2926	3185	2970	241	930	1000	2170	5	1	24062057	722	-3.12	1.72	12	0.80	-960.00	1743.00	9220	20220915	-67.46	2940	20230825	2.04	7960	-62.31	20230613	2940	2.04	20230825	7960	-62.31	20230613	411	629.93	20230314	0.53	N	060900	1000	240 억	321819	N	N	N	N
147	20230901	150431	57	100.00	KOSDAQ	N	N	N	N	N	3010	-90	5	-2.90	527863970	174511	126.76	3145	3145	2985	4030	2170	3100	3024.82	1.34	19789	3356	3227	3141	3012	2926	3185	2970	241	930	1000	2170	5	1	24062057	724	-3.14	1.73	12	0.73	-960.00	1743.00	9220	20220915	-67.35	2940	20230825	2.38	7960	-62.19	20230613	2940	2.38	20230825	7960	-62.19	20230613	411	632.36	20230314	0.53	N	060900	1000	240 억	321819	N	N	N	N
148	20230901	140429	57	100.00	KOSDAQ	N	N	N	N	N	3030	-70	5	-2.26	414310370	136736	99.32	3145	3145	2985	4030	2170	3100	3030.00	1.34	16310	3356	3227	3141	3012	2926	3185	2970	241	930	1000	2170	5	1	24062057	729	-3.16	1.74	12	0.57	-960.00	1743.00	9220	20220915	-67.14	2940	20230825	3.06	7960	-61.93	20230613	2940	3.06	20230825	7960	-61.93	20230613	411	637.23	20230314	0.53	N	060900	1000	240 억	321819	N	N	N	N
149	20230901	130419	57	100.00	KOSDAQ	N	N	N	N	N	3030	-70	5	-2.26	294149220	96762	70.28	3145	3145	3010	4030	2170	3100	3039.92	1.34	13652	3356	3227	3141	3012	2926	3185	2970	241	930	1000	2170	5	1	24062057	729	-3.16	1.74	12	0.40	-960.00	1743.00	9220	20220915	-67.14	2940	20230825	3.06	7960	-61.93	20230613	2940	3.06	20230825	7960	-61.93	20230613	411	637.23	20230314	0.53	N	060900	1000	240 억	321819	N	N	N	N
150	20230901	120421	57	100.00	KOSDAQ	N	N	N	N	N	3015	-85	5	-2.74	259233630	85204	61.89	3145	3145	3015	4030	2170	3100	3042.51	1.34	12762	3356	3227	3141	3012	2926	3185	2970	241	930	1000	2170	5	1	24062057	725	-3.14	1.73	12	0.35	-960.00	1743.00	9220	20220915	-67.30	2940	20230825	2.55	7960	-62.12	20230613	2940	2.55	20230825	7960	-62.12	20230613	411	633.58	20230314	0.53	N	060900	1000	240 억	321819	N	N	N	N
151	20230901	110422	57	100.00	KOSDAQ	N	N	N	N	N	3040	-60	5	-1.94	124168680	40585	29.48	3145	3145	3030	4030	2170	3100	3059.47	1.34	-152	3356	3227	3141	3012	2926	3185	2970	241	930	1000	2170	5	1	24062057	731	-3.17	1.74	12	0.17	-960.00	1743.00	9220	20220915	-67.03	2940	20230825	3.40	7960	-61.81	20230613	2940	3.40	20230825	7960	-61.81	20230613	411	639.66	20230314	0.53	N	060900	1000	240 억	321819	N	N	N	N
152	20230901	100419	57	100.00	KOSDAQ	N	N	N	N	N	3070	-30	5	-0.97	74999295	24433	17.75	3145	3145	3040	4030	2170	3100	3069.59	1.34	1769	3356	3227	3141	3012	2926	3185	2970	241	930	1000	2170	5	1	24062057	739	-3.20	1.76	12	0.10	-960.00	1743.00	9220	20220915	-66.70	2940	20230825	4.42	7960	-61.43	20230613	2940	4.42	20230825	7960	-61.43	20230613	411	646.96	20230314	0.53	N	060900	1000	240 억	321819	N	N	N	N
153	20230901	090416	57	100.00	KOSDAQ	N	N	N	N	N	3040	-60	5	-1.94	18822620	6071	4.41	3145	3145	3040	4030	2170	3100	3100.42	1.34	-4464	3356	3227	3141	3012	2926	3185	2970	241	930	1000	2170	5	1	24062057	731	-3.17	1.74	12	0.03	-960.00	1743.00	9220	20220915	-67.03	2940	20230825	3.40	7960	-61.81	20230613	2940	3.40	20230825	7960	-61.81	20230613	411	639.66	20230314	0.53	N	060900	1000	240 억	321819	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History