KissMeData/074430/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1265	5	2	0.40	100073597	80284	97.51	1235	1265	1222	1638	882	1260	1246.49	1.24	-5355	1285	1272	1259	1246	1233	1266	1240	88	378	100	880	1	1	87826844	1111	-15.24	2.16	12	0.09	-83.00	585.00	2115	20221213	-40.19	1222	20230927	3.52	2075	-39.04	20230203	1222	3.52	20230927	2115	-40.19	20221213	1222	3.52	20230927	3.00	N	074430	100	87 억	1089356	N	N	1	N	N
3	20230927	150633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1257	-3	5	-0.24	93850167	75361	91.53	1235	1262	1222	1638	882	1260	1245.34	1.24	-5417	1285	1272	1259	1246	1233	1266	1240	88	378	100	880	1	1	87826844	1104	-15.14	2.15	12	0.09	-83.00	585.00	2115	20221213	-40.57	1222	20230927	2.86	2075	-39.42	20230203	1222	2.86	20230927	2115	-40.57	20221213	1222	2.86	20230927	3.00	N	074430	100	87 억	1089356	N	N	0	N	N
4	20230927	140633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1255	-5	5	-0.40	75879838	61062	74.17	1235	1260	1222	1638	882	1260	1242.67	1.24	-7013	1285	1272	1259	1246	1233	1266	1240	88	378	100	880	1	1	87826844	1102	-15.12	2.15	12	0.07	-83.00	585.00	2115	20221213	-40.66	1222	20230927	2.70	2075	-39.52	20230203	1222	2.70	20230927	2115	-40.66	20221213	1222	2.70	20230927	3.00	N	074430	100	87 억	1089356	N	N	0	N	N
5	20230927	130625	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1256	-4	5	-0.32	75190446	60512	73.50	1235	1260	1222	1638	882	1260	1242.57	1.24	-6853	1285	1272	1259	1246	1233	1266	1240	88	378	100	880	1	1	87826844	1103	-15.13	2.15	12	0.07	-83.00	585.00	2115	20221213	-40.61	1222	20230927	2.78	2075	-39.47	20230203	1222	2.78	20230927	2115	-40.61	20221213	1222	2.78	20230927	3.00	N	074430	100	87 억	1089356	N	N	0	N	N
6	20230927	120625	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1256	-4	5	-0.32	66106939	53283	64.72	1235	1260	1222	1638	882	1260	1240.68	1.24	-6758	1285	1272	1259	1246	1233	1266	1240	88	378	100	880	1	1	87826844	1103	-15.13	2.15	12	0.06	-83.00	585.00	2115	20221213	-40.61	1222	20230927	2.78	2075	-39.47	20230203	1222	2.78	20230927	2115	-40.61	20221213	1222	2.78	20230927	3.00	N	074430	100	87 억	1089356	N	N	0	N	N
7	20230927	110631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1259	-1	5	-0.08	62851263	50686	61.56	1235	1260	1222	1638	882	1260	1240.01	1.24	-6431	1285	1272	1259	1246	1233	1266	1240	88	378	100	880	1	1	87826844	1106	-15.17	2.15	12	0.06	-83.00	585.00	2115	20221213	-40.47	1222	20230927	3.03	2075	-39.33	20230203	1222	3.03	20230927	2115	-40.47	20221213	1222	3.03	20230927	3.00	N	074430	100	87 억	1089356	N	N	0	N	N
8	20230927	100626	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1258	-2	5	-0.16	59199277	47782	58.04	1235	1260	1222	1638	882	1260	1238.95	1.24	-6389	1285	1272	1259	1246	1233	1266	1240	88	378	100	880	1	1	87826844	1105	-15.16	2.15	12	0.05	-83.00	585.00	2115	20221213	-40.52	1222	20230927	2.95	2075	-39.37	20230203	1222	2.95	20230927	2115	-40.52	20221213	1222	2.95	20230927	3.00	N	074430	100	87 억	1089356	N	N	0	N	N
9	20230927	090636	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1246	-14	5	-1.11	14507025	11694	14.20	1235	1246	1235	1638	882	1260	1240.55	1.24	-5611	1285	1272	1259	1246	1233	1266	1240	88	378	100	880	1	1	87826844	1094	-15.01	2.13	12	0.01	-83.00	585.00	2115	20221213	-41.09	1235	20230927	0.89	2075	-39.95	20230203	1235	0.89	20230927	2115	-41.09	20221213	1235	0.89	20230927	3.00	N	074430	100	87 억	1089356	N	N	0	N	N
10	20230926	160625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1260	-6	5	-0.47	103242065	82279	79.68	1266	1272	1246	1645	887	1266	1254.78	1.27	-26221	1280	1273	1260	1253	1240	1276	1256	88	379	100	880	1	1	87826844	1107	-15.18	2.15	12	0.09	-83.00	585.00	2115	20221213	-40.43	1236	20230922	1.94	2075	-39.28	20230203	1236	1.94	20230922	2115	-40.43	20221213	1236	1.94	20230922	3.05	N	074430	100	87 억	1116332	N	N	0	N	N
11	20230926	150626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1249	-17	5	-1.34	84742794	67513	65.38	1266	1272	1246	1645	887	1266	1255.21	1.27	-17277	1280	1273	1260	1253	1240	1276	1256	88	379	100	880	1	1	87826844	1097	-15.05	2.14	12	0.08	-83.00	585.00	2115	20221213	-40.95	1236	20230922	1.05	2075	-39.81	20230203	1236	1.05	20230922	2115	-40.95	20221213	1236	1.05	20230922	3.05	N	074430	100	87 억	1116332	N	N	0	N	N
12	20230926	140620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1256	-10	5	-0.79	76912399	61246	59.31	1266	1272	1249	1645	887	1266	1255.79	1.27	-14751	1280	1273	1260	1253	1240	1276	1256	88	379	100	880	1	1	87826844	1103	-15.13	2.15	12	0.07	-83.00	585.00	2115	20221213	-40.61	1236	20230922	1.62	2075	-39.47	20230203	1236	1.62	20230922	2115	-40.61	20221213	1236	1.62	20230922	3.05	N	074430	100	87 억	1116332	N	N	0	N	N
13	20230926	130624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1258	-8	5	-0.63	49923400	39684	38.43	1266	1272	1253	1645	887	1266	1258.02	1.27	1650	1280	1273	1260	1253	1240	1276	1256	88	379	100	880	1	1	87826844	1105	-15.16	2.15	12	0.05	-83.00	585.00	2115	20221213	-40.52	1236	20230922	1.78	2075	-39.37	20230203	1236	1.78	20230922	2115	-40.52	20221213	1236	1.78	20230922	3.05	N	074430	100	87 억	1116332	N	N	0	N	N
14	20230926	120625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1268	2	2	0.16	18099913	14326	13.87	1266	1272	1253	1645	887	1266	1263.43	1.27	-3372	1280	1273	1260	1253	1240	1276	1256	88	379	100	880	1	1	87826844	1114	-15.28	2.17	12	0.02	-83.00	585.00	2115	20221213	-40.05	1236	20230922	2.59	2075	-38.89	20230203	1236	2.59	20230922	2115	-40.05	20221213	1236	2.59	20230922	3.05	N	074430	100	87 억	1116332	N	N	0	N	N
15	20230926	110625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1260	-6	5	-0.47	9416319	7475	7.24	1266	1271	1253	1645	887	1266	1259.71	1.27	-2575	1280	1273	1260	1253	1240	1276	1256	88	379	100	880	1	1	87826844	1107	-15.18	2.15	12	0.01	-83.00	585.00	2115	20221213	-40.43	1236	20230922	1.94	2075	-39.28	20230203	1236	1.94	20230922	2115	-40.43	20221213	1236	1.94	20230922	3.05	N	074430	100	87 억	1116332	N	N	0	N	N
16	20230926	100623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1259	-7	5	-0.55	7960544	6318	6.12	1266	1271	1253	1645	887	1266	1259.98	1.27	-2263	1280	1273	1260	1253	1240	1276	1256	88	379	100	880	1	1	87826844	1106	-15.17	2.15	12	0.01	-83.00	585.00	2115	20221213	-40.47	1236	20230922	1.86	2075	-39.33	20230203	1236	1.86	20230922	2115	-40.47	20221213	1236	1.86	20230922	3.05	N	074430	100	87 억	1116332	N	N	0	N	N
17	20230926	090624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1269	3	2	0.24	951729	752	0.73	1266	1269	1259	1645	887	1266	1265.60	1.27	-124	1280	1273	1260	1253	1240	1276	1256	88	379	100	880	1	1	87826844	1115	-15.29	2.17	12	0.00	-83.00	585.00	2115	20221213	-40.00	1236	20230922	2.67	2075	-38.84	20230203	1236	2.67	20230922	2115	-40.00	20221213	1236	2.67	20230922	3.05	N	074430	100	87 억	1116332	N	N	0	N	N
18	20230925	160624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1266	7	2	0.56	129251157	103227	74.51	1259	1267	1247	1636	882	1259	1252.11	1.28	-7769	1282	1270	1253	1241	1224	1276	1247	88	377	100	880	1	1	87826844	1112	-15.25	2.16	12	0.12	-83.00	585.00	2115	20221213	-40.14	1236	20230922	2.43	2075	-38.99	20230203	1236	2.43	20230922	2115	-40.14	20221213	1236	2.43	20230922	3.07	N	074430	100	87 억	1125404	N	N	0	N	N
19	20230925	150627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1256	-3	5	-0.24	118820350	94953	68.54	1259	1267	1247	1636	882	1259	1251.36	1.28	-8083	1282	1270	1253	1241	1224	1276	1247	88	377	100	880	1	1	87826844	1103	-15.13	2.15	12	0.11	-83.00	585.00	2115	20221213	-40.61	1236	20230922	1.62	2075	-39.47	20230203	1236	1.62	20230922	2115	-40.61	20221213	1236	1.62	20230922	3.07	N	074430	100	87 억	1125404	N	N	0	N	N
20	20230925	140615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1254	-5	5	-0.40	106304220	84960	61.33	1259	1267	1247	1636	882	1259	1251.23	1.28	-11212	1282	1270	1253	1241	1224	1276	1247	88	377	100	880	1	1	87826844	1101	-15.11	2.14	12	0.10	-83.00	585.00	2115	20221213	-40.71	1236	20230922	1.46	2075	-39.57	20230203	1236	1.46	20230922	2115	-40.71	20221213	1236	1.46	20230922	3.07	N	074430	100	87 억	1125404	N	N	0	N	N
21	20230925	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1254	-5	5	-0.40	97509264	77932	56.25	1259	1267	1247	1636	882	1259	1251.21	1.28	-15046	1282	1270	1253	1241	1224	1276	1247	88	377	100	880	1	1	87826844	1101	-15.11	2.14	12	0.09	-83.00	585.00	2115	20221213	-40.71	1236	20230922	1.46	2075	-39.57	20230203	1236	1.46	20230922	2115	-40.71	20221213	1236	1.46	20230922	3.07	N	074430	100	87 억	1125404	N	N	0	N	N
22	20230925	120625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1256	-3	5	-0.24	94989831	75924	54.81	1259	1267	1247	1636	882	1259	1251.12	1.28	-16439	1282	1270	1253	1241	1224	1276	1247	88	377	100	880	1	1	87826844	1103	-15.13	2.15	12	0.09	-83.00	585.00	2115	20221213	-40.61	1236	20230922	1.62	2075	-39.47	20230203	1236	1.62	20230922	2115	-40.61	20221213	1236	1.62	20230922	3.07	N	074430	100	87 억	1125404	N	N	0	N	N
23	20230925	110620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1249	-10	5	-0.79	79427519	63464	45.81	1259	1267	1247	1636	882	1259	1251.54	1.28	-17075	1282	1270	1253	1241	1224	1276	1247	88	377	100	880	1	1	87826844	1097	-15.05	2.14	12	0.07	-83.00	585.00	2115	20221213	-40.95	1236	20230922	1.05	2075	-39.81	20230203	1236	1.05	20230922	2115	-40.95	20221213	1236	1.05	20230922	3.07	N	074430	100	87 억	1125404	N	N	0	N	N
24	20230925	100623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1250	-9	5	-0.71	32761991	26144	18.87	1259	1267	1247	1636	882	1259	1253.14	1.28	-3722	1282	1270	1253	1241	1224	1276	1247	88	377	100	880	1	1	87826844	1098	-15.06	2.14	12	0.03	-83.00	585.00	2115	20221213	-40.90	1236	20230922	1.13	2075	-39.76	20230203	1236	1.13	20230922	2115	-40.90	20221213	1236	1.13	20230922	3.07	N	074430	100	87 억	1125404	N	N	0	N	N
25	20230925	090620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1265	6	2	0.48	7482980	5932	4.28	1259	1267	1253	1636	882	1259	1261.46	1.28	-2932	1282	1270	1253	1241	1224	1276	1247	88	377	100	880	1	1	87826844	1111	-15.24	2.16	12	0.01	-83.00	585.00	2115	20221213	-40.19	1236	20230922	2.35	2075	-39.04	20230203	1236	2.35	20230922	2115	-40.19	20221213	1236	2.35	20230922	3.07	N	074430	100	87 억	1125404	N	N	0	N	N
26	20230922	160642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1259	6	2	0.48	171935809	137920	55.21	1241	1265	1236	1628	878	1253	1246.60	1.28	7639	1323	1287	1270	1234	1217	1279	1226	88	375	100	870	1	1	87826844	1106	-15.17	2.15	12	0.16	-83.00	585.00	2130	20220923	-40.89	1236	20230922	1.86	2075	-39.33	20230203	1236	1.86	20230922	2175	-42.11	20220922	1236	1.86	20230922	3.11	N	074430	100	87 억	1119839	N	N	1	N	N
27	20230922	150638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1238	-15	5	-1.20	147282070	118119	47.29	1241	1265	1236	1628	878	1253	1246.90	1.28	6198	1323	1287	1270	1234	1217	1279	1226	88	375	100	870	1	1	87826844	1087	-14.92	2.12	12	0.13	-83.00	585.00	2130	20220923	-41.88	1236	20230922	0.16	2075	-40.34	20230203	1236	0.16	20230922	2175	-43.08	20220922	1236	0.16	20230922	3.11	N	074430	100	87 억	1119839	N	N	1	N	N
28	20230922	140639	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1248	-5	5	-0.40	120805144	96810	38.75	1241	1265	1236	1628	878	1253	1247.86	1.28	10367	1323	1287	1270	1234	1217	1279	1226	88	375	100	870	1	1	87826844	1096	-15.04	2.13	12	0.11	-83.00	585.00	2130	20220923	-41.41	1236	20230922	0.97	2075	-39.86	20230203	1236	0.97	20230922	2175	-42.62	20220922	1236	0.97	20230922	3.11	N	074430	100	87 억	1119839	N	N	1	N	N
29	20230922	130600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1249	-4	5	-0.32	103340771	82773	33.14	1241	1265	1236	1628	878	1253	1248.48	1.28	14657	1323	1287	1270	1234	1217	1279	1226	88	375	100	870	1	1	87826844	1097	-15.05	2.14	12	0.09	-83.00	585.00	2130	20220923	-41.36	1236	20230922	1.05	2075	-39.81	20230203	1236	1.05	20230922	2175	-42.57	20220922	1236	1.05	20230922	3.11	N	074430	100	87 억	1119839	N	N	1	N	N
30	20230922	120559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1257	4	2	0.32	88748036	71084	28.46	1241	1265	1236	1628	878	1253	1248.50	1.28	14957	1323	1287	1270	1234	1217	1279	1226	88	375	100	870	1	1	87826844	1104	-15.14	2.15	12	0.08	-83.00	585.00	2130	20220923	-40.99	1236	20230922	1.70	2075	-39.42	20230203	1236	1.70	20230922	2175	-42.21	20220922	1236	1.70	20230922	3.11	N	074430	100	87 억	1119839	N	N	1	N	N
31	20230922	110555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1258	5	2	0.40	85270911	68321	27.35	1241	1265	1236	1628	878	1253	1248.09	1.28	15058	1323	1287	1270	1234	1217	1279	1226	88	375	100	870	1	1	87826844	1105	-15.16	2.15	12	0.08	-83.00	585.00	2130	20220923	-40.94	1236	20230922	1.78	2075	-39.37	20230203	1236	1.78	20230922	2175	-42.16	20220922	1236	1.78	20230922	3.11	N	074430	100	87 억	1119839	N	N	1	N	N
32	20230922	100556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1251	-2	5	-0.16	72575149	58242	23.32	1241	1260	1236	1628	878	1253	1246.10	1.28	18142	1323	1287	1270	1234	1217	1279	1226	88	375	100	870	1	1	87826844	1099	-15.07	2.14	12	0.07	-83.00	585.00	2130	20220923	-41.27	1236	20230922	1.21	2075	-39.71	20230203	1236	1.21	20230922	2175	-42.48	20220922	1236	1.21	20230922	3.11	N	074430	100	87 억	1119839	N	N	1	N	N
33	20230922	090551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1252	-1	5	-0.08	6900858	5557	2.22	1241	1255	1240	1628	878	1253	1241.83	1.28	-232	1323	1287	1270	1234	1217	1279	1226	88	375	100	870	1	1	87826844	1100	-15.08	2.14	12	0.01	-83.00	585.00	2130	20220923	-41.22	1240	20230922	0.97	2075	-39.66	20230203	1240	0.97	20230922	2175	-42.44	20220922	1240	0.97	20230922	3.11	N	074430	100	87 억	1119839	N	N	1	N	N
34	20230921	160559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1253	-44	5	-3.39	316928442	249500	172.70	1300	1306	1253	1686	908	1297	1270.17	1.30	-20551	1341	1319	1308	1286	1275	1313	1280	88	389	100	900	1	1	87826844	1100	-15.10	2.14	12	0.28	-83.00	585.00	2175	20220922	-42.39	1253	20230921	0.00	2075	-39.61	20230203	1253	0.00	20230921	2175	-42.39	20220922	1253	0.00	20230921	3.14	N	074430	100	87 억	1139288	N	N	1	N	N
35	20230921	150549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1258	-39	5	-3.01	284141552	223378	154.62	1300	1306	1256	1686	908	1297	1271.91	1.30	-19916	1341	1319	1308	1286	1275	1313	1280	88	389	100	900	1	1	87826844	1105	-15.16	2.15	12	0.25	-83.00	585.00	2175	20220922	-42.16	1256	20230921	0.16	2075	-39.37	20230203	1256	0.16	20230921	2175	-42.16	20220922	1256	0.16	20230921	3.14	N	074430	100	87 억	1139288	N	N	1	N	N
36	20230921	140556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1258	-39	5	-3.01	248938955	195402	135.26	1300	1306	1257	1686	908	1297	1273.87	1.30	-25339	1341	1319	1308	1286	1275	1313	1280	88	389	100	900	1	1	87826844	1105	-15.16	2.15	12	0.22	-83.00	585.00	2175	20220922	-42.16	1257	20230921	0.08	2075	-39.37	20230203	1257	0.08	20230921	2175	-42.16	20220922	1257	0.08	20230921	3.14	N	074430	100	87 억	1139288	N	N	1	N	N
37	20230921	130549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1267	-30	5	-2.31	225245416	176601	122.24	1300	1306	1258	1686	908	1297	1275.33	1.30	-24161	1341	1319	1308	1286	1275	1313	1280	88	389	100	900	1	1	87826844	1113	-15.27	2.17	12	0.20	-83.00	585.00	2175	20220922	-41.75	1258	20230921	0.72	2075	-38.94	20230203	1258	0.72	20230921	2175	-41.75	20220922	1258	0.72	20230921	3.14	N	074430	100	87 억	1139288	N	N	1	N	N
38	20230921	120543	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1272	-25	5	-1.93	187755506	146899	101.68	1300	1306	1260	1686	908	1297	1278.00	1.30	-26435	1341	1319	1308	1286	1275	1313	1280	88	389	100	900	1	1	87826844	1117	-15.33	2.17	12	0.17	-83.00	585.00	2175	20220922	-41.52	1260	20230921	0.95	2075	-38.70	20230203	1260	0.95	20230921	2175	-41.52	20220922	1260	0.95	20230921	3.14	N	074430	100	87 억	1139288	N	N	1	N	N
39	20230921	110559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1277	-20	5	-1.54	113684913	88387	61.18	1300	1306	1265	1686	908	1297	1286.09	1.30	-23377	1341	1319	1308	1286	1275	1313	1280	88	389	100	900	1	1	87826844	1122	-15.39	2.18	12	0.10	-83.00	585.00	2175	20220922	-41.29	1265	20230921	0.95	2075	-38.46	20230203	1265	0.95	20230921	2175	-41.29	20220922	1265	0.95	20230921	3.14	N	074430	100	87 억	1139288	N	N	1	N	N
40	20230921	100549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1289	-8	5	-0.62	64162239	49589	34.33	1300	1306	1289	1686	908	1297	1293.82	1.30	-10921	1341	1319	1308	1286	1275	1313	1280	88	389	100	900	1	1	87826844	1132	-15.53	2.20	12	0.06	-83.00	585.00	2175	20220922	-40.74	1289	20230921	0.00	2075	-37.88	20230203	1289	0.00	20230921	2175	-40.74	20220922	1289	0.00	20230921	3.14	N	074430	100	87 억	1139288	N	N	1	N	N
41	20230921	090556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1305	8	2	0.62	11818354	9090	6.29	1300	1306	1297	1686	908	1297	1300.54	1.30	-2873	1341	1319	1308	1286	1275	1313	1280	88	389	100	900	1	1	87826844	1146	-15.72	2.23	12	0.01	-83.00	585.00	2175	20220922	-40.00	1297	20230921	0.62	2075	-37.11	20230203	1297	0.62	20230921	2175	-40.00	20220922	1297	0.62	20230921	3.14	N	074430	100	87 억	1139288	N	N	1	N	N
42	20230920	160555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1297	-26	5	-1.97	183378657	140029	113.21	1327	1330	1297	1719	927	1323	1309.68	1.34	-45129	1383	1353	1338	1308	1293	1345	1300	88	396	100	920	1	1	87826844	1139	-15.63	2.22	12	0.16	-83.00	585.00	2175	20220922	-40.37	1297	20230920	0.00	2075	-37.49	20230203	1297	0.00	20230920	2175	-40.37	20220922	1297	0.00	20230920	3.19	N	074430	100	87 억	1178643	N	N	1	N	N
43	20230920	150542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1310	-13	5	-0.98	163661266	124863	100.95	1327	1330	1300	1719	927	1323	1310.73	1.34	-44233	1383	1353	1338	1308	1293	1345	1300	88	396	100	920	1	1	87826844	1151	-15.78	2.24	12	0.14	-83.00	585.00	2175	20220922	-39.77	1300	20230920	0.77	2075	-36.87	20230203	1300	0.77	20230920	2175	-39.77	20220922	1300	0.77	20230920	3.19	N	074430	100	87 억	1178643	N	N	0	N	N
44	20230920	140548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1305	-18	5	-1.36	157652771	120269	97.24	1327	1330	1300	1719	927	1323	1310.83	1.34	-44173	1383	1353	1338	1308	1293	1345	1300	88	396	100	920	1	1	87826844	1146	-15.72	2.23	12	0.14	-83.00	585.00	2175	20220922	-40.00	1300	20230920	0.38	2075	-37.11	20230203	1300	0.38	20230920	2175	-40.00	20220922	1300	0.38	20230920	3.19	N	074430	100	87 억	1178643	N	N	0	N	N
45	20230920	130544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1310	-13	5	-0.98	113180770	86138	69.64	1327	1330	1305	1719	927	1323	1313.95	1.34	-39927	1383	1353	1338	1308	1293	1345	1300	88	396	100	920	1	1	87826844	1151	-15.78	2.24	12	0.10	-83.00	585.00	2175	20220922	-39.77	1305	20230920	0.38	2075	-36.87	20230203	1305	0.38	20230920	2175	-39.77	20220922	1305	0.38	20230920	3.19	N	074430	100	87 억	1178643	N	N	0	N	N
46	20230920	120542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1316	-7	5	-0.53	104146260	79236	64.06	1327	1330	1305	1719	927	1323	1314.38	1.34	-38263	1383	1353	1338	1308	1293	1345	1300	88	396	100	920	1	1	87826844	1156	-15.86	2.25	12	0.09	-83.00	585.00	2175	20220922	-39.49	1305	20230920	0.84	2075	-36.58	20230203	1305	0.84	20230920	2175	-39.49	20220922	1305	0.84	20230920	3.19	N	074430	100	87 억	1178643	N	N	0	N	N
47	20230920	110548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1314	-9	5	-0.68	87618312	66620	53.86	1327	1330	1305	1719	927	1323	1315.20	1.34	-34631	1383	1353	1338	1308	1293	1345	1300	88	396	100	920	1	1	87826844	1154	-15.83	2.25	12	0.08	-83.00	585.00	2175	20220922	-39.59	1305	20230920	0.69	2075	-36.67	20230203	1305	0.69	20230920	2175	-39.59	20220922	1305	0.69	20230920	3.19	N	074430	100	87 억	1178643	N	N	0	N	N
48	20230920	100538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1320	-3	5	-0.23	37089050	28089	22.71	1327	1330	1314	1719	927	1323	1320.41	1.34	-15991	1383	1353	1338	1308	1293	1345	1300	88	396	100	920	1	1	87826844	1159	-15.90	2.26	12	0.03	-83.00	585.00	2175	20220922	-39.31	1314	20230920	0.46	2075	-36.39	20230203	1314	0.46	20230920	2175	-39.31	20220922	1314	0.46	20230920	3.19	N	074430	100	87 억	1178643	N	N	0	N	N
49	20230920	090545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1330	7	2	0.53	2920258	2200	1.78	1327	1330	1323	1719	927	1323	1327.39	1.34	-1077	1383	1353	1338	1308	1293	1345	1300	88	396	100	920	1	1	87826844	1168	-16.02	2.27	12	0.00	-83.00	585.00	2175	20220922	-38.85	1315	20230726	1.14	2075	-35.90	20230203	1315	1.14	20230726	2175	-38.85	20220922	1315	1.14	20230726	3.19	N	074430	100	87 억	1178643	N	N	0	N	N
50	20230919	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1323	-49	5	-3.57	165045390	123498	169.15	1343	1368	1323	1783	961	1372	1336.42	1.37	-23881	1401	1386	1373	1358	1345	1380	1352	88	411	100	960	1	1	87826844	1162	-15.94	2.26	12	0.14	-83.00	585.00	2175	20220922	-39.17	1315	20230726	0.61	2075	-36.24	20230203	1315	0.61	20230726	2175	-39.17	20220922	1315	0.61	20230726	3.20	N	074430	100	87 억	1202524	N	N	1	N	N
51	20230919	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1332	-40	5	-2.92	135022193	100854	138.14	1343	1368	1327	1783	961	1372	1338.79	1.37	-22436	1401	1386	1373	1358	1345	1380	1352	88	411	100	960	1	1	87826844	1170	-16.05	2.28	12	0.11	-83.00	585.00	2175	20220922	-38.76	1315	20230726	1.29	2075	-35.81	20230203	1315	1.29	20230726	2175	-38.76	20220922	1315	1.29	20230726	3.20	N	074430	100	87 억	1202524	N	N	1	N	N
52	20230919	140538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1336	-36	5	-2.62	124565125	92988	127.37	1343	1368	1329	1783	961	1372	1339.58	1.37	-17182	1401	1386	1373	1358	1345	1380	1352	88	411	100	960	1	1	87826844	1173	-16.10	2.28	12	0.11	-83.00	585.00	2175	20220922	-38.57	1315	20230726	1.60	2075	-35.61	20230203	1315	1.60	20230726	2175	-38.57	20220922	1315	1.60	20230726	3.20	N	074430	100	87 억	1202524	N	N	1	N	N
53	20230919	130531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1339	-33	5	-2.41	109077922	81365	111.45	1343	1368	1329	1783	961	1372	1340.60	1.37	-13913	1401	1386	1373	1358	1345	1380	1352	88	411	100	960	1	1	87826844	1176	-16.13	2.29	12	0.09	-83.00	585.00	2175	20220922	-38.44	1315	20230726	1.83	2075	-35.47	20230203	1315	1.83	20230726	2175	-38.44	20220922	1315	1.83	20230726	3.20	N	074430	100	87 억	1202524	N	N	1	N	N
54	20230919	120546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1340	-32	5	-2.33	80033980	59552	81.57	1343	1368	1331	1783	961	1372	1343.93	1.37	-8871	1401	1386	1373	1358	1345	1380	1352	88	411	100	960	1	1	87826844	1177	-16.14	2.29	12	0.07	-83.00	585.00	2175	20220922	-38.39	1315	20230726	1.90	2075	-35.42	20230203	1315	1.90	20230726	2175	-38.39	20220922	1315	1.90	20230726	3.20	N	074430	100	87 억	1202524	N	N	1	N	N
55	20230919	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-22	5	-1.60	56204396	41733	57.16	1343	1368	1342	1783	961	1372	1346.76	1.37	-2173	1401	1386	1373	1358	1345	1380	1352	88	411	100	960	1	1	87826844	1186	-16.27	2.31	12	0.05	-83.00	585.00	2175	20220922	-37.93	1315	20230726	2.66	2075	-34.94	20230203	1315	2.66	20230726	2175	-37.93	20220922	1315	2.66	20230726	3.20	N	074430	100	87 억	1202524	N	N	1	N	N
56	20230919	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-22	5	-1.60	19671918	14578	19.97	1343	1368	1343	1783	961	1372	1349.43	1.37	-754	1401	1386	1373	1358	1345	1380	1352	88	411	100	960	1	1	87826844	1186	-16.27	2.31	12	0.02	-83.00	585.00	2175	20220922	-37.93	1315	20230726	2.66	2075	-34.94	20230203	1315	2.66	20230726	2175	-37.93	20220922	1315	2.66	20230726	3.20	N	074430	100	87 억	1202524	N	N	1	N	N
57	20230919	090539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1364	-8	5	-0.58	8047512	5988	8.20	1343	1367	1343	1783	961	1372	1343.94	1.37	437	1401	1386	1373	1358	1345	1380	1352	88	411	100	960	1	1	87826844	1198	-16.43	2.33	12	0.01	-83.00	585.00	2175	20220922	-37.29	1315	20230726	3.73	2075	-34.27	20230203	1315	3.73	20230726	2175	-37.29	20220922	1315	3.73	20230726	3.20	N	074430	100	87 억	1202524	N	N	1	N	N
58	20230918	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1372	9	2	0.66	99915897	73009	111.36	1376	1388	1360	1771	955	1363	1368.53	1.38	-10531	1396	1379	1361	1344	1326	1388	1353	88	408	100	950	1	1	87826844	1205	-16.53	2.35	12	0.08	-83.00	585.00	2175	20220922	-36.92	1315	20230726	4.33	2075	-33.88	20230203	1315	4.33	20230726	2175	-36.92	20220922	1315	4.33	20230726	3.21	N	074430	100	87 억	1213055	N	N	1	N	N
59	20230918	150540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	2	2	0.15	96469300	70496	107.52	1376	1388	1360	1771	955	1363	1368.44	1.38	-10458	1396	1379	1361	1344	1326	1388	1353	88	408	100	950	1	1	87826844	1199	-16.45	2.33	12	0.08	-83.00	585.00	2175	20220922	-37.24	1315	20230726	3.80	2075	-34.22	20230203	1315	3.80	20230726	2175	-37.24	20220922	1315	3.80	20230726	3.21	N	074430	100	87 억	1213055	N	N	1	N	N
60	20230918	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	4	2	0.29	91907926	67154	102.43	1376	1388	1360	1771	955	1363	1368.61	1.38	-10368	1396	1379	1361	1344	1326	1388	1353	88	408	100	950	1	1	87826844	1201	-16.47	2.34	12	0.08	-83.00	585.00	2175	20220922	-37.15	1315	20230726	3.95	2075	-34.12	20230203	1315	3.95	20230726	2175	-37.15	20220922	1315	3.95	20230726	3.21	N	074430	100	87 억	1213055	N	N	1	N	N
61	20230918	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	5	2	0.37	91541566	66886	102.02	1376	1388	1360	1771	955	1363	1368.62	1.38	-10464	1396	1379	1361	1344	1326	1388	1353	88	408	100	950	1	1	87826844	1201	-16.48	2.34	12	0.08	-83.00	585.00	2175	20220922	-37.10	1315	20230726	4.03	2075	-34.07	20230203	1315	4.03	20230726	2175	-37.10	20220922	1315	4.03	20230726	3.21	N	074430	100	87 억	1213055	N	N	1	N	N
62	20230918	120542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	6	2	0.44	45202229	32947	50.25	1376	1388	1360	1771	955	1363	1371.97	1.38	-11927	1396	1379	1361	1344	1326	1388	1353	88	408	100	950	1	1	87826844	1202	-16.49	2.34	12	0.04	-83.00	585.00	2175	20220922	-37.06	1315	20230726	4.11	2075	-34.02	20230203	1315	4.11	20230726	2175	-37.06	20220922	1315	4.11	20230726	3.21	N	074430	100	87 억	1213055	N	N	1	N	N
63	20230918	110540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	4	2	0.29	41306808	30090	45.89	1376	1388	1363	1771	955	1363	1372.78	1.38	-12325	1396	1379	1361	1344	1326	1388	1353	88	408	100	950	1	1	87826844	1201	-16.47	2.34	12	0.03	-83.00	585.00	2175	20220922	-37.15	1315	20230726	3.95	2075	-34.12	20230203	1315	3.95	20230726	2175	-37.15	20220922	1315	3.95	20230726	3.21	N	074430	100	87 억	1213055	N	N	1	N	N
64	20230918	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	12	2	0.88	17717180	12855	19.61	1376	1388	1365	1771	955	1363	1378.23	1.38	-8861	1396	1379	1361	1344	1326	1388	1353	88	408	100	950	1	1	87826844	1208	-16.57	2.35	12	0.01	-83.00	585.00	2175	20220922	-36.78	1315	20230726	4.56	2075	-33.73	20230203	1315	4.56	20230726	2175	-36.78	20220922	1315	4.56	20230726	3.21	N	074430	100	87 억	1213055	N	N	1	N	N
65	20230918	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	5	2	0.37	4010137	2910	4.44	1376	1388	1365	1771	955	1363	1378.05	1.38	-769	1396	1379	1361	1344	1326	1388	1353	88	408	100	950	1	1	87826844	1201	-16.48	2.34	12	0.00	-83.00	585.00	2175	20220922	-37.10	1315	20230726	4.03	2075	-34.07	20230203	1315	4.03	20230726	2175	-37.10	20220922	1315	4.03	20230726	3.21	N	074430	100	87 억	1213055	N	N	1	N	N
66	20230915	160539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1363	13	2	0.96	89537380	65563	59.05	1343	1378	1343	1755	945	1350	1365.67	1.35	23535	1371	1360	1346	1335	1321	1366	1341	88	405	100	940	1	1	87826844	1197	-16.42	2.33	12	0.07	-83.00	585.00	2175	20220922	-37.33	1315	20230726	3.65	2075	-34.31	20230203	1315	3.65	20230726	2180	-37.48	20220915	1315	3.65	20230726	3.23	N	074430	100	87 억	1188627	N	N	1	N	N
67	20230915	150540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	17	2	1.26	80341861	58825	52.98	1343	1378	1343	1755	945	1350	1365.78	1.35	24424	1371	1360	1346	1335	1321	1366	1341	88	405	100	940	1	1	87826844	1201	-16.47	2.34	12	0.07	-83.00	585.00	2175	20220922	-37.15	1315	20230726	3.95	2075	-34.12	20230203	1315	3.95	20230726	2180	-37.29	20220915	1315	3.95	20230726	3.23	N	074430	100	87 억	1188627	N	N	2	N	N
68	20230915	140536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	18	2	1.33	72796408	53308	48.01	1343	1378	1343	1755	945	1350	1365.58	1.35	27038	1371	1360	1346	1335	1321	1366	1341	88	405	100	940	1	1	87826844	1201	-16.48	2.34	12	0.06	-83.00	585.00	2175	20220922	-37.10	1315	20230726	4.03	2075	-34.07	20230203	1315	4.03	20230726	2180	-37.25	20220915	1315	4.03	20230726	3.23	N	074430	100	87 억	1188627	N	N	2	N	N
69	20230915	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1372	22	2	1.63	61743963	45234	40.74	1343	1378	1343	1755	945	1350	1364.99	1.35	24505	1371	1360	1346	1335	1321	1366	1341	88	405	100	940	1	1	87826844	1205	-16.53	2.35	12	0.05	-83.00	585.00	2175	20220922	-36.92	1315	20230726	4.33	2075	-33.88	20230203	1315	4.33	20230726	2180	-37.06	20220915	1315	4.33	20230726	3.23	N	074430	100	87 억	1188627	N	N	2	N	N
70	20230915	120540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	25	2	1.85	58710314	43026	38.75	1343	1378	1343	1755	945	1350	1364.53	1.35	23408	1371	1360	1346	1335	1321	1366	1341	88	405	100	940	1	1	87826844	1208	-16.57	2.35	12	0.05	-83.00	585.00	2175	20220922	-36.78	1315	20230726	4.56	2075	-33.73	20230203	1315	4.56	20230726	2180	-36.93	20220915	1315	4.56	20230726	3.23	N	074430	100	87 억	1188627	N	N	2	N	N
71	20230915	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	20	2	1.48	41658500	30582	27.54	1343	1374	1343	1755	945	1350	1362.19	1.35	15200	1371	1360	1346	1335	1321	1366	1341	88	405	100	940	1	1	87826844	1203	-16.51	2.34	12	0.03	-83.00	585.00	2175	20220922	-37.01	1315	20230726	4.18	2075	-33.98	20230203	1315	4.18	20230726	2180	-37.16	20220915	1315	4.18	20230726	3.23	N	074430	100	87 억	1188627	N	N	2	N	N
72	20230915	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	18	2	1.33	30643356	22522	20.28	1343	1374	1343	1755	945	1350	1360.60	1.35	14161	1371	1360	1346	1335	1321	1366	1341	88	405	100	940	1	1	87826844	1201	-16.48	2.34	12	0.03	-83.00	585.00	2175	20220922	-37.10	1315	20230726	4.03	2075	-34.07	20230203	1315	4.03	20230726	2180	-37.25	20220915	1315	4.03	20230726	3.23	N	074430	100	87 억	1188627	N	N	2	N	N
73	20230915	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1356	6	2	0.44	4248408	3155	2.84	1343	1356	1343	1755	945	1350	1346.56	1.35	922	1371	1360	1346	1335	1321	1366	1341	88	405	100	940	1	1	87826844	1191	-16.34	2.32	12	0.00	-83.00	585.00	2175	20220922	-37.66	1315	20230726	3.12	2075	-34.65	20230203	1315	3.12	20230726	2180	-37.80	20220915	1315	3.12	20230726	3.23	N	074430	100	87 억	1188627	N	N	2	N	N
74	20230914	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	17	2	1.28	148960820	110899	69.23	1332	1357	1332	1732	934	1333	1343.12	1.34	14945	1387	1359	1346	1318	1305	1353	1312	88	399	100	930	1	1	87826844	1186	-16.27	2.31	12	0.13	-83.00	585.00	2180	20220915	-38.07	1315	20230726	2.66	2075	-34.94	20230203	1315	2.66	20230726	2180	-38.07	20220915	1315	2.66	20230726	3.24	N	074430	100	87 억	1173682	N	N	2	N	N
75	20230914	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	1352	19	2	1.43	141837951	105623	65.94	1332	1357	1332	1732	934	1333	1342.87	1.34	15238	1387	1359	1346	1318	1305	1353	1312	88	399	100	930	1	1	87826844	1187	-16.29	2.31	12	0.12	-83.00	585.00	2180	20220915	-37.98	1315	20230726	2.81	2075	-34.84	20230203	1315	2.81	20230726	2180	-37.98	20220915	1315	2.81	20230726	3.24	N	074430	100	87 억	1173682	N	N	3	N	N
76	20230914	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1353	20	2	1.50	129058537	96124	60.01	1332	1357	1332	1732	934	1333	1342.63	1.34	15586	1387	1359	1346	1318	1305	1353	1312	88	399	100	930	1	1	87826844	1188	-16.30	2.31	12	0.11	-83.00	585.00	2180	20220915	-37.94	1315	20230726	2.89	2075	-34.80	20230203	1315	2.89	20230726	2180	-37.94	20220915	1315	2.89	20230726	3.24	N	074430	100	87 억	1173682	N	N	3	N	N
77	20230914	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1347	14	2	1.05	100218679	74718	46.65	1332	1354	1332	1732	934	1333	1341.29	1.34	16327	1387	1359	1346	1318	1305	1353	1312	88	399	100	930	1	1	87826844	1183	-16.23	2.30	12	0.09	-83.00	585.00	2180	20220915	-38.21	1315	20230726	2.43	2075	-35.08	20230203	1315	2.43	20230726	2180	-38.21	20220915	1315	2.43	20230726	3.24	N	074430	100	87 억	1173682	N	N	3	N	N
78	20230914	120532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	13	2	0.98	96506919	71965	44.93	1332	1354	1332	1732	934	1333	1341.03	1.34	13947	1387	1359	1346	1318	1305	1353	1312	88	399	100	930	1	1	87826844	1182	-16.22	2.30	12	0.08	-83.00	585.00	2180	20220915	-38.26	1315	20230726	2.36	2075	-35.13	20230203	1315	2.36	20230726	2180	-38.26	20220915	1315	2.36	20230726	3.24	N	074430	100	87 억	1173682	N	N	3	N	N
79	20230914	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1354	21	2	1.58	86445550	64518	40.28	1332	1354	1332	1732	934	1333	1339.87	1.34	8311	1387	1359	1346	1318	1305	1353	1312	88	399	100	930	1	1	87826844	1189	-16.31	2.31	12	0.07	-83.00	585.00	2180	20220915	-37.89	1315	20230726	2.97	2075	-34.75	20230203	1315	2.97	20230726	2180	-37.89	20220915	1315	2.97	20230726	3.24	N	074430	100	87 억	1173682	N	N	3	N	N
80	20230914	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	8	2	0.60	23171526	17334	10.82	1332	1347	1332	1732	934	1333	1336.77	1.34	-961	1387	1359	1346	1318	1305	1353	1312	88	399	100	930	1	1	87826844	1178	-16.16	2.29	12	0.02	-83.00	585.00	2180	20220915	-38.49	1315	20230726	1.98	2075	-35.37	20230203	1315	1.98	20230726	2180	-38.49	20220915	1315	1.98	20230726	3.24	N	074430	100	87 억	1173682	N	N	3	N	N
81	20230914	090533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1333	0	3	0.00	1355167	1017	0.63	1332	1333	1332	1732	934	1333	1332.51	1.34	5	1387	1359	1346	1318	1305	1353	1312	88	399	100	930	1	1	87826844	1171	-16.06	2.28	12	0.00	-83.00	585.00	2180	20220915	-38.85	1315	20230726	1.37	2075	-35.76	20230203	1315	1.37	20230726	2180	-38.85	20220915	1315	1.37	20230726	3.24	N	074430	100	87 억	1173682	N	N	3	N	N
82	20230913	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1333	-36	5	-2.63	212468021	158032	115.56	1370	1374	1333	1779	959	1369	1344.46	1.37	-32768	1406	1387	1373	1354	1340	1397	1364	88	410	100	950	1	1	87826844	1171	-16.06	2.28	12	0.18	-83.00	585.00	2180	20220915	-38.85	1315	20230726	1.37	2075	-35.76	20230203	1315	1.37	20230726	2220	-39.95	20220913	1315	1.37	20230726	3.24	N	074430	100	87 억	1206450	N	N	3	N	N
83	20230913	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	-28	5	-2.05	209197446	155579	113.76	1370	1374	1333	1779	959	1369	1344.64	1.37	-32647	1406	1387	1373	1354	1340	1397	1364	88	410	100	950	1	1	87826844	1178	-16.16	2.29	12	0.18	-83.00	585.00	2180	20220915	-38.49	1315	20230726	1.98	2075	-35.37	20230203	1315	1.98	20230726	2220	-39.59	20220913	1315	1.98	20230726	3.24	N	074430	100	87 억	1206450	N	N	3	N	N
84	20230913	140533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	-23	5	-1.68	169209899	125626	91.86	1370	1374	1333	1779	959	1369	1346.93	1.37	-37553	1406	1387	1373	1354	1340	1397	1364	88	410	100	950	1	1	87826844	1182	-16.22	2.30	12	0.14	-83.00	585.00	2180	20220915	-38.26	1315	20230726	2.36	2075	-35.13	20230203	1315	2.36	20230726	2220	-39.37	20220913	1315	2.36	20230726	3.24	N	074430	100	87 억	1206450	N	N	3	N	N
85	20230913	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1338	-31	5	-2.26	124776302	92475	67.62	1370	1374	1338	1779	959	1369	1349.30	1.37	-25112	1406	1387	1373	1354	1340	1397	1364	88	410	100	950	1	1	87826844	1175	-16.12	2.29	12	0.11	-83.00	585.00	2180	20220915	-38.62	1315	20230726	1.75	2075	-35.52	20230203	1315	1.75	20230726	2220	-39.73	20220913	1315	1.75	20230726	3.24	N	074430	100	87 억	1206450	N	N	3	N	N
86	20230913	120532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1348	-21	5	-1.53	105388063	78019	57.05	1370	1374	1338	1779	959	1369	1350.80	1.37	-22085	1406	1387	1373	1354	1340	1397	1364	88	410	100	950	1	1	87826844	1184	-16.24	2.30	12	0.09	-83.00	585.00	2180	20220915	-38.17	1315	20230726	2.51	2075	-35.04	20230203	1315	2.51	20230726	2220	-39.28	20220913	1315	2.51	20230726	3.24	N	074430	100	87 억	1206450	N	N	3	N	N
87	20230913	110531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	-14	5	-1.02	69132368	50992	37.29	1370	1374	1343	1779	959	1369	1355.75	1.37	-21479	1406	1387	1373	1354	1340	1397	1364	88	410	100	950	1	1	87826844	1190	-16.33	2.32	12	0.06	-83.00	585.00	2180	20220915	-37.84	1315	20230726	3.04	2075	-34.70	20230203	1315	3.04	20230726	2220	-38.96	20220913	1315	3.04	20230726	3.24	N	074430	100	87 억	1206450	N	N	3	N	N
88	20230913	100524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	-1	5	-0.07	15806249	11589	8.47	1370	1374	1354	1779	959	1369	1363.90	1.37	-6076	1406	1387	1373	1354	1340	1397	1364	88	410	100	950	1	1	87826844	1201	-16.48	2.34	12	0.01	-83.00	585.00	2180	20220915	-37.25	1315	20230726	4.03	2075	-34.07	20230203	1315	4.03	20230726	2220	-38.38	20220913	1315	4.03	20230726	3.24	N	074430	100	87 억	1206450	N	N	3	N	N
89	20230913	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1354	-15	5	-1.10	7568224	5571	4.07	1370	1370	1354	1779	959	1369	1358.50	1.37	-4363	1406	1387	1373	1354	1340	1397	1364	88	410	100	950	1	1	87826844	1189	-16.31	2.31	12	0.01	-83.00	585.00	2180	20220915	-37.89	1315	20230726	2.97	2075	-34.75	20230203	1315	2.97	20230726	2220	-39.01	20220913	1315	2.97	20230726	3.24	N	074430	100	87 억	1206450	N	N	3	N	N
90	20230912	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	-6	5	-0.44	186241353	135964	171.51	1362	1392	1359	1787	963	1375	1369.78	1.37	6061	1407	1391	1378	1362	1349	1384	1355	88	412	100	960	1	1	87826844	1202	-16.49	2.34	12	0.15	-83.00	585.00	2220	20220913	-38.33	1315	20230726	4.11	2075	-34.02	20230203	1315	4.11	20230726	2220	-38.33	20220913	1315	4.11	20230726	3.25	N	074430	100	87 억	1200389	N	N	3	N	N
91	20230912	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	-7	5	-0.51	178497244	130307	164.37	1362	1392	1359	1787	963	1375	1369.82	1.37	7672	1407	1391	1378	1362	1349	1384	1355	88	412	100	960	1	1	87826844	1201	-16.48	2.34	12	0.15	-83.00	585.00	2220	20220913	-38.38	1315	20230726	4.03	2075	-34.07	20230203	1315	4.03	20230726	2220	-38.38	20220913	1315	4.03	20230726	3.25	N	074430	100	87 억	1200389	N	N	2	N	N
92	20230912	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	-2	5	-0.15	155511572	113435	143.09	1362	1392	1360	1787	963	1375	1370.93	1.37	11106	1407	1391	1378	1362	1349	1384	1355	88	412	100	960	1	1	87826844	1206	-16.54	2.35	12	0.13	-83.00	585.00	2220	20220913	-38.15	1315	20230726	4.41	2075	-33.83	20230203	1315	4.41	20230726	2220	-38.15	20220913	1315	4.41	20230726	3.25	N	074430	100	87 억	1200389	N	N	2	N	N
93	20230912	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	0	3	0.00	127183898	92642	116.86	1362	1392	1362	1787	963	1375	1372.85	1.37	13419	1407	1391	1378	1362	1349	1384	1355	88	412	100	960	1	1	87826844	1208	-16.57	2.35	12	0.11	-83.00	585.00	2220	20220913	-38.06	1315	20230726	4.56	2075	-33.73	20230203	1315	4.56	20230726	2220	-38.06	20220913	1315	4.56	20230726	3.25	N	074430	100	87 억	1200389	N	N	2	N	N
94	20230912	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	4	2	0.29	119201850	86822	109.52	1362	1392	1362	1787	963	1375	1372.95	1.37	16632	1407	1391	1378	1362	1349	1384	1355	88	412	100	960	1	1	87826844	1211	-16.61	2.36	12	0.10	-83.00	585.00	2220	20220913	-37.88	1315	20230726	4.87	2075	-33.54	20230203	1315	4.87	20230726	2220	-37.88	20220913	1315	4.87	20230726	3.25	N	074430	100	87 억	1200389	N	N	2	N	N
95	20230912	110521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1383	8	2	0.58	108706325	79203	99.91	1362	1392	1362	1787	963	1375	1372.50	1.37	19341	1407	1391	1378	1362	1349	1384	1355	88	412	100	960	1	1	87826844	1215	-16.66	2.36	12	0.09	-83.00	585.00	2220	20220913	-37.70	1315	20230726	5.17	2075	-33.35	20230203	1315	5.17	20230726	2220	-37.70	20220913	1315	5.17	20230726	3.25	N	074430	100	87 억	1200389	N	N	2	N	N
96	20230912	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1384	9	2	0.65	82818946	60356	76.13	1362	1392	1362	1787	963	1375	1372.17	1.37	14796	1407	1391	1378	1362	1349	1384	1355	88	412	100	960	1	1	87826844	1216	-16.67	2.37	12	0.07	-83.00	585.00	2220	20220913	-37.66	1315	20230726	5.25	2075	-33.30	20230203	1315	5.25	20230726	2220	-37.66	20220913	1315	5.25	20230726	3.25	N	074430	100	87 억	1200389	N	N	2	N	N
97	20230912	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1376	1	2	0.07	54433316	39866	50.29	1362	1379	1362	1787	963	1375	1365.41	1.37	10810	1407	1391	1378	1362	1349	1384	1355	88	412	100	960	1	1	87826844	1208	-16.58	2.35	12	0.05	-83.00	585.00	2220	20220913	-38.02	1315	20230726	4.64	2075	-33.69	20230203	1315	4.64	20230726	2220	-38.02	20220913	1315	4.64	20230726	3.25	N	074430	100	87 억	1200389	N	N	2	N	N
98	20230911	160515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	3	2	0.22	109276624	79203	92.12	1379	1394	1365	1783	961	1372	1379.70	1.35	15371	1398	1385	1364	1351	1330	1391	1357	88	411	100	960	1	1	87826844	1208	-16.57	2.35	12	0.09	-83.00	585.00	2220	20220913	-38.06	1315	20230726	4.56	2075	-33.73	20230203	1315	4.56	20230726	2220	-38.06	20220913	1315	4.56	20230726	3.33	N	074430	100	87 억	1185018	N	N	2	N	N
99	20230911	150524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1382	10	2	0.73	103090196	74704	86.89	1379	1394	1365	1783	961	1372	1379.98	1.35	15747	1398	1385	1364	1351	1330	1391	1357	88	411	100	960	1	1	87826844	1214	-16.65	2.36	12	0.09	-83.00	585.00	2220	20220913	-37.75	1315	20230726	5.10	2075	-33.40	20230203	1315	5.10	20230726	2220	-37.75	20220913	1315	5.10	20230726	3.33	N	074430	100	87 억	1185018	N	N	2	N	N
100	20230911	140530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1391	19	2	1.38	96886602	70213	81.66	1379	1394	1365	1783	961	1372	1379.90	1.35	15651	1398	1385	1364	1351	1330	1391	1357	88	411	100	960	1	1	87826844	1222	-16.76	2.38	12	0.08	-83.00	585.00	2220	20220913	-37.34	1315	20230726	5.78	2075	-32.96	20230203	1315	5.78	20230726	2220	-37.34	20220913	1315	5.78	20230726	3.33	N	074430	100	87 억	1185018	N	N	2	N	N
101	20230911	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1388	16	2	1.17	72828586	52891	61.52	1379	1392	1365	1783	961	1372	1376.96	1.35	16570	1398	1385	1364	1351	1330	1391	1357	88	411	100	960	1	1	87826844	1219	-16.72	2.37	12	0.06	-83.00	585.00	2220	20220913	-37.48	1315	20230726	5.55	2075	-33.11	20230203	1315	5.55	20230726	2220	-37.48	20220913	1315	5.55	20230726	3.33	N	074430	100	87 억	1185018	N	N	2	N	N
102	20230911	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	3	2	0.22	65521096	47631	55.40	1379	1390	1365	1783	961	1372	1375.60	1.35	17274	1398	1385	1364	1351	1330	1391	1357	88	411	100	960	1	1	87826844	1208	-16.57	2.35	12	0.05	-83.00	585.00	2220	20220913	-38.06	1315	20230726	4.56	2075	-33.73	20230203	1315	4.56	20230726	2220	-38.06	20220913	1315	4.56	20230726	3.33	N	074430	100	87 억	1185018	N	N	2	N	N
103	20230911	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	1	2	0.07	31132708	22703	26.41	1379	1380	1365	1783	961	1372	1371.30	1.35	1213	1398	1385	1364	1351	1330	1391	1357	88	411	100	960	1	1	87826844	1206	-16.54	2.35	12	0.03	-83.00	585.00	2220	20220913	-38.15	1315	20230726	4.41	2075	-33.83	20230203	1315	4.41	20230726	2220	-38.15	20220913	1315	4.41	20230726	3.33	N	074430	100	87 억	1185018	N	N	2	N	N
104	20230911	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	3	2	0.22	16500495	12025	13.99	1379	1380	1365	1783	961	1372	1372.18	1.35	2818	1398	1385	1364	1351	1330	1391	1357	88	411	100	960	1	1	87826844	1208	-16.57	2.35	12	0.01	-83.00	585.00	2220	20220913	-38.06	1315	20230726	4.56	2075	-33.73	20230203	1315	4.56	20230726	2220	-38.06	20220913	1315	4.56	20230726	3.33	N	074430	100	87 억	1185018	N	N	2	N	N
105	20230911	090508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	7	2	0.51	430248	312	0.36	1379	1379	1379	1783	961	1372	1379.00	1.35	0	1398	1385	1364	1351	1330	1391	1357	88	411	100	960	1	1	87826844	1211	-16.61	2.36	12	0.00	-83.00	585.00	2220	20220913	-37.88	1315	20230726	4.87	2075	-33.54	20230203	1315	4.87	20230726	2220	-37.88	20220913	1315	4.87	20230726	3.33	N	074430	100	87 억	1185018	N	N	2	N	N
106	20230908	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1372	29	2	2.16	117098681	85921	32.54	1350	1377	1343	1745	941	1343	1362.79	1.33	15988	1411	1377	1351	1317	1291	1364	1304	88	402	100	940	1	1	87826844	1205	-16.53	2.35	12	0.10	-83.00	585.00	2250	20220907	-39.02	1315	20230726	4.33	2075	-33.88	20230203	1315	4.33	20230726	2220	-38.20	20220913	1315	4.33	20230726	3.33	N	074430	100	87 억	1167581	N	N	2	N	N
107	20230908	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	30	2	2.23	90962489	66887	25.33	1350	1375	1343	1745	941	1343	1359.94	1.33	15524	1411	1377	1351	1317	1291	1364	1304	88	402	100	940	1	1	87826844	1206	-16.54	2.35	12	0.08	-83.00	585.00	2250	20220907	-38.98	1315	20230726	4.41	2075	-33.83	20230203	1315	4.41	20230726	2220	-38.15	20220913	1315	4.41	20230726	3.33	N	074430	100	87 억	1167581	N	N	0	N	N
108	20230908	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	30	2	2.23	82282710	60553	22.93	1350	1375	1343	1745	941	1343	1358.85	1.33	14613	1411	1377	1351	1317	1291	1364	1304	88	402	100	940	1	1	87826844	1206	-16.54	2.35	12	0.07	-83.00	585.00	2250	20220907	-38.98	1315	20230726	4.41	2075	-33.83	20230203	1315	4.41	20230726	2220	-38.15	20220913	1315	4.41	20230726	3.33	N	074430	100	87 억	1167581	N	N	0	N	N
109	20230908	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	31	2	2.31	67950142	50084	18.97	1350	1375	1343	1745	941	1343	1356.72	1.33	9169	1411	1377	1351	1317	1291	1364	1304	88	402	100	940	1	1	87826844	1207	-16.55	2.35	12	0.06	-83.00	585.00	2250	20220907	-38.93	1315	20230726	4.49	2075	-33.78	20230203	1315	4.49	20230726	2220	-38.11	20220913	1315	4.49	20230726	3.33	N	074430	100	87 억	1167581	N	N	0	N	N
110	20230908	120528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1360	17	2	1.27	42317447	31348	11.87	1350	1361	1343	1745	941	1343	1349.92	1.33	-1319	1411	1377	1351	1317	1291	1364	1304	88	402	100	940	1	1	87826844	1194	-16.39	2.32	12	0.04	-83.00	585.00	2250	20220907	-39.56	1315	20230726	3.42	2075	-34.46	20230203	1315	3.42	20230726	2220	-38.74	20220913	1315	3.42	20230726	3.33	N	074430	100	87 억	1167581	N	N	0	N	N
111	20230908	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1349	6	2	0.45	22245328	16487	6.24	1350	1355	1343	1745	941	1343	1349.26	1.33	-5182	1411	1377	1351	1317	1291	1364	1304	88	402	100	940	1	1	87826844	1185	-16.25	2.31	12	0.02	-83.00	585.00	2250	20220907	-40.04	1315	20230726	2.59	2075	-34.99	20230203	1315	2.59	20230726	2220	-39.23	20220913	1315	2.59	20230726	3.33	N	074430	100	87 억	1167581	N	N	0	N	N
112	20230908	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1346	3	2	0.22	17902993	13273	5.03	1350	1355	1343	1745	941	1343	1348.83	1.33	-4348	1411	1377	1351	1317	1291	1364	1304	88	402	100	940	1	1	87826844	1182	-16.22	2.30	12	0.02	-83.00	585.00	2250	20220907	-40.18	1315	20230726	2.36	2075	-35.13	20230203	1315	2.36	20230726	2220	-39.37	20220913	1315	2.36	20230726	3.33	N	074430	100	87 억	1167581	N	N	0	N	N
113	20230908	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	12	2	0.89	10365710	7679	2.91	1350	1355	1344	1745	941	1343	1349.88	1.33	-4773	1411	1377	1351	1317	1291	1364	1304	88	402	100	940	1	1	87826844	1190	-16.33	2.32	12	0.01	-83.00	585.00	2250	20220907	-39.78	1315	20230726	3.04	2075	-34.70	20230203	1315	3.04	20230726	2220	-38.96	20220913	1315	3.04	20230726	3.33	N	074430	100	87 억	1167581	N	N	0	N	N
114	20230907	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	-36	5	-2.61	352843590	260979	204.17	1370	1385	1325	1792	966	1379	1352.00	1.35	-15441	1409	1393	1383	1367	1357	1389	1363	88	413	100	960	1	1	87826844	1180	-16.18	2.30	12	0.30	-83.00	585.00	2270	20220906	-40.84	1315	20230726	2.13	2075	-35.28	20230203	1315	2.13	20230726	2250	-40.31	20220907	1315	2.13	20230726	3.33	N	074430	100	87 억	1183022	N	N	0	N	N
115	20230907	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1343	-36	5	-2.61	332706931	245997	192.45	1370	1385	1325	1792	966	1379	1352.48	1.35	-8706	1409	1393	1383	1367	1357	1389	1363	88	413	100	960	1	1	87826844	1180	-16.18	2.30	12	0.28	-83.00	585.00	2270	20220906	-40.84	1315	20230726	2.13	2075	-35.28	20230203	1315	2.13	20230726	2250	-40.31	20220907	1315	2.13	20230726	3.33	N	074430	100	87 억	1183022	N	N	0	N	N
116	20230907	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1357	-22	5	-1.60	159046998	116709	91.30	1370	1385	1350	1792	966	1379	1362.77	1.35	-21198	1409	1393	1383	1367	1357	1389	1363	88	413	100	960	1	1	87826844	1192	-16.35	2.32	12	0.13	-83.00	585.00	2270	20220906	-40.22	1315	20230726	3.19	2075	-34.60	20230203	1315	3.19	20230726	2250	-39.69	20220907	1315	3.19	20230726	3.33	N	074430	100	87 억	1183022	N	N	0	N	N
117	20230907	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1361	-18	5	-1.31	105977572	77596	60.70	1370	1385	1353	1792	966	1379	1365.76	1.35	-19291	1409	1393	1383	1367	1357	1389	1363	88	413	100	960	1	1	87826844	1195	-16.40	2.33	12	0.09	-83.00	585.00	2270	20220906	-40.04	1315	20230726	3.50	2075	-34.41	20230203	1315	3.50	20230726	2250	-39.51	20220907	1315	3.50	20230726	3.33	N	074430	100	87 억	1183022	N	N	0	N	N
118	20230907	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	-4	5	-0.29	90036784	65937	51.58	1370	1385	1353	1792	966	1379	1365.50	1.35	-17704	1409	1393	1383	1367	1357	1389	1363	88	413	100	960	1	1	87826844	1208	-16.57	2.35	12	0.08	-83.00	585.00	2270	20220906	-39.43	1315	20230726	4.56	2075	-33.73	20230203	1315	4.56	20230726	2250	-38.89	20220907	1315	4.56	20230726	3.33	N	074430	100	87 억	1183022	N	N	0	N	N
119	20230907	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	-9	5	-0.65	80022966	58650	45.88	1370	1385	1353	1792	966	1379	1364.42	1.35	-16537	1409	1393	1383	1367	1357	1389	1363	88	413	100	960	1	1	87826844	1203	-16.51	2.34	12	0.07	-83.00	585.00	2270	20220906	-39.65	1315	20230726	4.18	2075	-33.98	20230203	1315	4.18	20230726	2250	-39.11	20220907	1315	4.18	20230726	3.33	N	074430	100	87 억	1183022	N	N	0	N	N
120	20230907	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1357	-22	5	-1.60	59103693	43304	33.88	1370	1385	1353	1792	966	1379	1364.86	1.35	-10454	1409	1393	1383	1367	1357	1389	1363	88	413	100	960	1	1	87826844	1192	-16.35	2.32	12	0.05	-83.00	585.00	2270	20220906	-40.22	1315	20230726	3.19	2075	-34.60	20230203	1315	3.19	20230726	2250	-39.69	20220907	1315	3.19	20230726	3.33	N	074430	100	87 억	1183022	N	N	0	N	N
121	20230907	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	0	3	0.00	8809196	6442	5.04	1370	1379	1362	1792	966	1379	1367.46	1.35	-12	1409	1393	1383	1367	1357	1389	1363	88	413	100	960	1	1	87826844	1211	-16.61	2.36	12	0.01	-83.00	585.00	2270	20220906	-39.25	1315	20230726	4.87	2075	-33.54	20230203	1315	4.87	20230726	2250	-38.71	20220907	1315	4.87	20230726	3.33	N	074430	100	87 억	1183022	N	N	0	N	N
122	20230906	160515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	-3	5	-0.22	176664785	127770	97.58	1399	1399	1373	1796	968	1382	1382.70	1.34	2702	1402	1392	1381	1371	1360	1397	1376	88	414	100	960	1	1	87826844	1211	-16.61	2.36	12	0.15	-83.00	585.00	2270	20220906	-39.25	1315	20230726	4.87	2075	-33.54	20230203	1315	4.87	20230726	2270	-39.25	20220906	1315	4.87	20230726	3.33	N	074430	100	87 억	1180319	N	N	3	N	N
123	20230906	150515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1383	1	2	0.07	147377010	106545	81.37	1399	1399	1373	1796	968	1382	1383.24	1.34	9045	1402	1392	1381	1371	1360	1397	1376	88	414	100	960	1	1	87826844	1215	-16.66	2.36	12	0.12	-83.00	585.00	2270	20220906	-39.07	1315	20230726	5.17	2075	-33.35	20230203	1315	5.17	20230726	2270	-39.07	20220906	1315	5.17	20230726	3.33	N	074430	100	87 억	1180319	N	N	3	N	N
124	20230906	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1381	-1	5	-0.07	136059252	98352	75.11	1399	1399	1373	1796	968	1382	1383.39	1.34	9267	1402	1392	1381	1371	1360	1397	1376	88	414	100	960	1	1	87826844	1213	-16.64	2.36	12	0.11	-83.00	585.00	2270	20220906	-39.16	1315	20230726	5.02	2075	-33.45	20230203	1315	5.02	20230726	2270	-39.16	20220906	1315	5.02	20230726	3.33	N	074430	100	87 억	1180319	N	N	3	N	N
125	20230906	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1382	0	3	0.00	125200872	90492	69.11	1399	1399	1373	1796	968	1382	1383.56	1.34	9156	1402	1392	1381	1371	1360	1397	1376	88	414	100	960	1	1	87826844	1214	-16.65	2.36	12	0.10	-83.00	585.00	2270	20220906	-39.12	1315	20230726	5.10	2075	-33.40	20230203	1315	5.10	20230726	2270	-39.12	20220906	1315	5.10	20230726	3.33	N	074430	100	87 억	1180319	N	N	3	N	N
126	20230906	120521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1385	3	2	0.22	107798647	77918	59.51	1399	1399	1373	1796	968	1382	1383.49	1.34	5265	1402	1392	1381	1371	1360	1397	1376	88	414	100	960	1	1	87826844	1216	-16.69	2.37	12	0.09	-83.00	585.00	2270	20220906	-38.99	1315	20230726	5.32	2075	-33.25	20230203	1315	5.32	20230726	2270	-38.99	20220906	1315	5.32	20230726	3.33	N	074430	100	87 억	1180319	N	N	3	N	N
127	20230906	110518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1391	9	2	0.65	71285149	51543	39.36	1399	1399	1373	1796	968	1382	1383.02	1.34	-3464	1402	1392	1381	1371	1360	1397	1376	88	414	100	960	1	1	87826844	1222	-16.76	2.38	12	0.06	-83.00	585.00	2270	20220906	-38.72	1315	20230726	5.78	2075	-32.96	20230203	1315	5.78	20230726	2270	-38.72	20220906	1315	5.78	20230726	3.33	N	074430	100	87 억	1180319	N	N	3	N	N
128	20230906	100504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1385	3	2	0.22	42967149	31043	23.71	1399	1399	1373	1796	968	1382	1384.12	1.34	-6246	1402	1392	1381	1371	1360	1397	1376	88	414	100	960	1	1	87826844	1216	-16.69	2.37	12	0.04	-83.00	585.00	2270	20220906	-38.99	1315	20230726	5.32	2075	-33.25	20230203	1315	5.32	20230726	2270	-38.99	20220906	1315	5.32	20230726	3.33	N	074430	100	87 억	1180319	N	N	3	N	N
129	20230906	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1396	14	2	1.01	4518505	3246	2.48	1399	1399	1378	1796	968	1382	1392.02	1.34	-1337	1402	1392	1381	1371	1360	1397	1376	88	414	100	960	1	1	87826844	1226	-16.82	2.39	12	0.00	-83.00	585.00	2270	20220906	-38.50	1315	20230726	6.16	2075	-32.72	20230203	1315	6.16	20230726	2270	-38.50	20220906	1315	6.16	20230726	3.33	N	074430	100	87 억	1180319	N	N	3	N	N
130	20230905	160510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1382	-13	5	-0.93	180363767	130938	136.32	1375	1391	1370	1813	977	1395	1377.47	1.39	-37923	1419	1406	1394	1381	1369	1413	1388	88	418	100	970	1	1	87826844	1214	-16.65	2.36	12	0.15	-83.00	585.00	2335	20220902	-40.81	1315	20230726	5.10	2075	-33.40	20230203	1315	5.10	20230726	2270	-39.12	20220906	1315	5.10	20230726	3.33	N	074430	100	87 억	1218242	N	N	3	N	N
131	20230905	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1377	-18	5	-1.29	157977319	114692	119.40	1375	1391	1370	1813	977	1395	1377.40	1.39	-32832	1419	1406	1394	1381	1369	1413	1388	88	418	100	970	1	1	87826844	1209	-16.59	2.35	12	0.13	-83.00	585.00	2335	20220902	-41.03	1315	20230726	4.71	2075	-33.64	20230203	1315	4.71	20230726	2270	-39.34	20220906	1315	4.71	20230726	3.33	N	074430	100	87 억	1218242	N	N	0	N	N
132	20230905	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	-22	5	-1.58	141323264	102567	106.78	1375	1391	1370	1813	977	1395	1377.86	1.39	-29701	1419	1406	1394	1381	1369	1413	1388	88	418	100	970	1	1	87826844	1206	-16.54	2.35	12	0.12	-83.00	585.00	2335	20220902	-41.20	1315	20230726	4.41	2075	-33.83	20230203	1315	4.41	20230726	2270	-39.52	20220906	1315	4.41	20230726	3.33	N	074430	100	87 억	1218242	N	N	0	N	N
133	20230905	130458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	-22	5	-1.58	112302689	81443	84.79	1375	1391	1370	1813	977	1395	1378.91	1.39	-27442	1419	1406	1394	1381	1369	1413	1388	88	418	100	970	1	1	87826844	1206	-16.54	2.35	12	0.09	-83.00	585.00	2335	20220902	-41.20	1315	20230726	4.41	2075	-33.83	20230203	1315	4.41	20230726	2270	-39.52	20220906	1315	4.41	20230726	3.33	N	074430	100	87 억	1218242	N	N	0	N	N
134	20230905	120507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1385	-10	5	-0.72	65909188	47731	49.69	1375	1391	1375	1813	977	1395	1380.85	1.39	-12275	1419	1406	1394	1381	1369	1413	1388	88	418	100	970	1	1	87826844	1216	-16.69	2.37	12	0.05	-83.00	585.00	2335	20220902	-40.69	1315	20230726	5.32	2075	-33.25	20230203	1315	5.32	20230726	2270	-38.99	20220906	1315	5.32	20230726	3.33	N	074430	100	87 억	1218242	N	N	0	N	N
135	20230905	110511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1378	-17	5	-1.22	57027072	41319	43.02	1375	1391	1375	1813	977	1395	1380.17	1.39	-5954	1419	1406	1394	1381	1369	1413	1388	88	418	100	970	1	1	87826844	1210	-16.60	2.36	12	0.05	-83.00	585.00	2335	20220902	-40.99	1315	20230726	4.79	2075	-33.59	20230203	1315	4.79	20230726	2270	-39.30	20220906	1315	4.79	20230726	3.33	N	074430	100	87 억	1218242	N	N	0	N	N
136	20230905	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1386	-9	5	-0.65	43644302	31627	32.93	1375	1391	1375	1813	977	1395	1379.97	1.39	-4587	1419	1406	1394	1381	1369	1413	1388	88	418	100	970	1	1	87826844	1217	-16.70	2.37	12	0.04	-83.00	585.00	2335	20220902	-40.64	1315	20230726	5.40	2075	-33.20	20230203	1315	5.40	20230726	2270	-38.94	20220906	1315	5.40	20230726	3.33	N	074430	100	87 억	1218242	N	N	0	N	N
137	20230905	090501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1387	-8	5	-0.57	25569662	18542	19.30	1375	1391	1375	1813	977	1395	1379.01	1.39	2600	1419	1406	1394	1381	1369	1413	1388	88	418	100	970	1	1	87826844	1218	-16.71	2.37	12	0.02	-83.00	585.00	2335	20220902	-40.60	1315	20230726	5.48	2075	-33.16	20230203	1315	5.48	20230726	2270	-38.90	20220906	1315	5.48	20230726	3.33	N	074430	100	87 억	1218242	N	N	0	N	N
138	20230904	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1395	-8	5	-0.57	132176956	94853	44.01	1386	1407	1382	1823	983	1403	1393.42	1.40	-12973	1463	1433	1417	1387	1371	1425	1379	88	420	100	980	1	1	87826844	1225	-16.81	2.38	12	0.11	-83.00	585.00	2335	20220901	-40.26	1315	20230726	6.08	2075	-32.77	20230203	1315	6.08	20230726	2270	-38.55	20220906	1315	6.08	20230726	3.33	N	074430	100	87 억	1231214	N	N	0	N	N
139	20230904	150455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	-3	5	-0.21	104694900	75172	34.88	1386	1407	1382	1823	983	1403	1392.74	1.40	-10364	1463	1433	1417	1387	1371	1425	1379	88	420	100	980	1	1	87826844	1230	-16.87	2.39	12	0.09	-83.00	585.00	2335	20220901	-40.04	1315	20230726	6.46	2075	-32.53	20230203	1315	6.46	20230726	2270	-38.33	20220906	1315	6.46	20230726	3.33	N	074430	100	87 억	1231214	N	N	0	N	N
140	20230904	140451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1403	0	3	0.00	83445666	59934	27.81	1386	1407	1382	1823	983	1403	1392.29	1.40	-7668	1463	1433	1417	1387	1371	1425	1379	88	420	100	980	1	1	87826844	1232	-16.90	2.40	12	0.07	-83.00	585.00	2335	20220901	-39.91	1315	20230726	6.69	2075	-32.39	20230203	1315	6.69	20230726	2270	-38.19	20220906	1315	6.69	20230726	3.33	N	074430	100	87 억	1231214	N	N	0	N	N
141	20230904	130500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	-3	5	-0.21	81650423	58653	27.21	1386	1407	1382	1823	983	1403	1392.09	1.40	-7732	1463	1433	1417	1387	1371	1425	1379	88	420	100	980	1	1	87826844	1230	-16.87	2.39	12	0.07	-83.00	585.00	2335	20220901	-40.04	1315	20230726	6.46	2075	-32.53	20230203	1315	6.46	20230726	2270	-38.33	20220906	1315	6.46	20230726	3.33	N	074430	100	87 억	1231214	N	N	0	N	N
142	20230904	120451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1395	-8	5	-0.57	79080760	56811	26.36	1386	1407	1382	1823	983	1403	1392.00	1.40	-6559	1463	1433	1417	1387	1371	1425	1379	88	420	100	980	1	1	87826844	1225	-16.81	2.38	12	0.06	-83.00	585.00	2335	20220901	-40.26	1315	20230726	6.08	2075	-32.77	20230203	1315	6.08	20230726	2270	-38.55	20220906	1315	6.08	20230726	3.33	N	074430	100	87 억	1231214	N	N	0	N	N
143	20230904	110444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1397	-6	5	-0.43	70769273	50843	23.59	1386	1407	1382	1823	983	1403	1391.92	1.40	-6526	1463	1433	1417	1387	1371	1425	1379	88	420	100	980	1	1	87826844	1227	-16.83	2.39	12	0.06	-83.00	585.00	2335	20220901	-40.17	1315	20230726	6.24	2075	-32.67	20230203	1315	6.24	20230726	2270	-38.46	20220906	1315	6.24	20230726	3.33	N	074430	100	87 억	1231214	N	N	0	N	N
144	20230904	100447	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	-3	5	-0.21	54235089	39009	18.10	1386	1407	1382	1823	983	1403	1390.32	1.40	-5642	1463	1433	1417	1387	1371	1425	1379	88	420	100	980	1	1	87826844	1230	-16.87	2.39	12	0.04	-83.00	585.00	2335	20220901	-40.04	1315	20230726	6.46	2075	-32.53	20230203	1315	6.46	20230726	2270	-38.33	20220906	1315	6.46	20230726	3.33	N	074430	100	87 억	1231214	N	N	0	N	N
145	20230904	090456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1387	-16	5	-1.14	25955466	18731	8.69	1386	1400	1382	1823	983	1403	1385.70	1.40	-5575	1463	1433	1417	1387	1371	1425	1379	88	420	100	980	1	1	87826844	1218	-16.71	2.37	12	0.02	-83.00	585.00	2335	20220901	-40.60	1315	20230726	5.48	2075	-33.16	20230203	1315	5.48	20230726	2270	-38.90	20220906	1315	5.48	20230726	3.33	N	074430	100	87 억	1231214	N	N	0	N	N
146	20230901	160449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1403	-37	5	-2.57	304749937	215520	174.99	1433	1447	1401	1872	1008	1440	1414.03	1.46	-55025	1466	1452	1436	1422	1406	1455	1425	88	432	100	1000	1	1	87826844	1232	-16.90	2.40	12	0.25	-83.00	585.00	2335	20220901	-39.91	1315	20230726	6.69	2075	-32.39	20230203	1315	6.69	20230726	2335	-39.91	20220901	1315	6.69	20230726	3.33	N	074430	100	87 억	1285962	N	N	1	N	N
147	20230901	150455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1417	-23	5	-1.60	252569208	178341	144.80	1433	1447	1407	1872	1008	1440	1416.22	1.46	-50462	1466	1452	1436	1422	1406	1455	1425	88	432	100	1000	1	1	87826844	1245	-17.07	2.42	12	0.20	-83.00	585.00	2335	20220901	-39.31	1315	20230726	7.76	2075	-31.71	20230203	1315	7.76	20230726	2335	-39.31	20220901	1315	7.76	20230726	3.33	N	074430	100	87 억	1285962	N	N	1	N	N
148	20230901	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	1410	-30	5	-2.08	202108541	142552	115.74	1433	1447	1409	1872	1008	1440	1417.79	1.46	-39124	1466	1452	1436	1422	1406	1455	1425	88	432	100	1000	1	1	87826844	1238	-16.99	2.41	12	0.16	-83.00	585.00	2335	20220901	-39.61	1315	20230726	7.22	2075	-32.05	20230203	1315	7.22	20230726	2335	-39.61	20220901	1315	7.22	20230726	3.33	N	074430	100	87 억	1285962	N	N	1	N	N
149	20230901	130444	57	100.00	KOSDAQ		유통	N	N	N	N	N	1417	-23	5	-1.60	134788598	94860	77.02	1433	1447	1415	1872	1008	1440	1420.92	1.46	-26362	1466	1452	1436	1422	1406	1455	1425	88	432	100	1000	1	1	87826844	1245	-17.07	2.42	12	0.11	-83.00	585.00	2335	20220901	-39.31	1315	20230726	7.76	2075	-31.71	20230203	1315	7.76	20230726	2335	-39.31	20220901	1315	7.76	20230726	3.33	N	074430	100	87 억	1285962	N	N	1	N	N
150	20230901	120448	57	100.00	KOSDAQ		유통	N	N	N	N	N	1418	-22	5	-1.53	108827131	76534	62.14	1433	1447	1417	1872	1008	1440	1421.94	1.46	-19990	1466	1452	1436	1422	1406	1455	1425	88	432	100	1000	1	1	87826844	1245	-17.08	2.42	12	0.09	-83.00	585.00	2335	20220901	-39.27	1315	20230726	7.83	2075	-31.66	20230203	1315	7.83	20230726	2335	-39.27	20220901	1315	7.83	20230726	3.33	N	074430	100	87 억	1285962	N	N	1	N	N
151	20230901	110449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1419	-21	5	-1.46	77951589	54768	44.47	1433	1447	1419	1872	1008	1440	1423.31	1.46	-7449	1466	1452	1436	1422	1406	1455	1425	88	432	100	1000	1	1	87826844	1246	-17.10	2.43	12	0.06	-83.00	585.00	2335	20220901	-39.23	1315	20230726	7.91	2075	-31.61	20230203	1315	7.91	20230726	2335	-39.23	20220901	1315	7.91	20230726	3.33	N	074430	100	87 억	1285962	N	N	1	N	N
152	20230901	100446	57	100.00	KOSDAQ		유통	N	N	N	N	N	1429	-11	5	-0.76	39893440	27989	22.73	1433	1447	1420	1872	1008	1440	1425.33	1.46	-2632	1466	1452	1436	1422	1406	1455	1425	88	432	100	1000	1	1	87826844	1255	-17.22	2.44	12	0.03	-83.00	585.00	2335	20220901	-38.80	1315	20230726	8.67	2075	-31.13	20230203	1315	8.67	20230726	2335	-38.80	20220901	1315	8.67	20230726	3.33	N	074430	100	87 억	1285962	N	N	1	N	N
153	20230901	090441	57	100.00	KOSDAQ		유통	N	N	N	N	N	1438	-2	5	-0.14	2957320	2057	1.67	1433	1447	1426	1872	1008	1440	1437.69	1.46	-1422	1466	1452	1436	1422	1406	1455	1425	88	432	100	1000	1	1	87826844	1263	-17.33	2.46	12	0.00	-83.00	585.00	2335	20220901	-38.42	1315	20230726	9.35	2075	-30.70	20230203	1315	9.35	20230726	2335	-38.42	20220901	1315	9.35	20230726	3.33	N	074430	100	87 억	1285962	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History