KissMeData/115450/price/prices-20230901.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

64 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	160759	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3440	45	2	1.33	446306615	130147	86.80	3380	3460	3355	4410	2380	3395	3429.25	4.97	31404	3571	3482	3436	3347	3301	3460	3325	367	1015	500	2300	5	1	73307196	2522	-20.00	1.94	12	0.18	-172.00	1777.00	7589	20221007	-54.67	3355	20230927	2.53	7056	-51.25	20230112	3355	2.53	20230927	15600	-77.95	20221007	3355	2.53	20230927	0.92	N	115450	500	366 억	3641809	N	N	69	N	N
3	20230927	150805	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3445	50	2	1.47	410955140	119892	79.96	3380	3455	3355	4410	2380	3395	3427.71	4.97	29862	3571	3482	3436	3347	3301	3460	3325	367	1015	500	2300	5	1	73307196	2525	-20.03	1.94	12	0.16	-172.00	1777.00	7589	20221007	-54.61	3355	20230927	2.68	7056	-51.18	20230112	3355	2.68	20230927	15600	-77.92	20221007	3355	2.68	20230927	0.92	N	115450	500	366 억	3641809	N	N	69	N	N
4	20230927	140806	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3430	35	2	1.03	315767420	92187	61.48	3380	3455	3355	4410	2380	3395	3425.29	4.97	14550	3571	3482	3436	3347	3301	3460	3325	367	1015	500	2300	5	1	73307196	2514	-19.94	1.93	12	0.13	-172.00	1777.00	7589	20221007	-54.80	3355	20230927	2.24	7056	-51.39	20230112	3355	2.24	20230927	15600	-78.01	20221007	3355	2.24	20230927	0.92	N	115450	500	366 억	3641809	N	N	69	N	N
5	20230927	130756	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3450	55	2	1.62	290405125	84766	56.53	3380	3455	3355	4410	2380	3395	3425.96	4.97	14433	3571	3482	3436	3347	3301	3460	3325	367	1015	500	2300	5	1	73307196	2529	-20.06	1.94	12	0.12	-172.00	1777.00	7589	20221007	-54.54	3355	20230927	2.83	7056	-51.11	20230112	3355	2.83	20230927	15600	-77.88	20221007	3355	2.83	20230927	0.92	N	115450	500	366 억	3641809	N	N	69	N	N
6	20230927	120755	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3400	5	2	0.15	245532650	71646	47.78	3380	3455	3355	4410	2380	3395	3427.03	4.97	5417	3571	3482	3436	3347	3301	3460	3325	367	1015	500	2300	5	1	73307196	2492	-19.77	1.91	12	0.10	-172.00	1777.00	7589	20221007	-55.20	3355	20230927	1.34	7056	-51.81	20230112	3355	1.34	20230927	15600	-78.21	20221007	3355	1.34	20230927	0.92	N	115450	500	366 억	3641809	N	N	69	N	N
7	20230927	110803	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3445	50	2	1.47	206849195	60334	40.24	3380	3455	3355	4410	2380	3395	3428.40	4.97	9130	3571	3482	3436	3347	3301	3460	3325	367	1015	500	2300	5	1	73307196	2525	-20.03	1.94	12	0.08	-172.00	1777.00	7589	20221007	-54.61	3355	20230927	2.68	7056	-51.18	20230112	3355	2.68	20230927	15600	-77.92	20221007	3355	2.68	20230927	0.92	N	115450	500	366 억	3641809	N	N	69	N	N
8	20230927	100758	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3425	30	2	0.88	103501700	30346	20.24	3380	3440	3355	4410	2380	3395	3410.72	4.97	5676	3571	3482	3436	3347	3301	3460	3325	367	1015	500	2300	5	1	73307196	2511	-19.91	1.93	12	0.04	-172.00	1777.00	7589	20221007	-54.87	3355	20230927	2.09	7056	-51.46	20230112	3355	2.09	20230927	15600	-78.04	20221007	3355	2.09	20230927	0.92	N	115450	500	366 억	3641809	N	N	69	N	N
9	20230927	090810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3425	30	2	0.88	8547960	2530	1.69	3380	3430	3355	4410	2380	3395	3378.64	4.97	377	3571	3482	3436	3347	3301	3460	3325	367	1015	500	2300	5	1	73307196	2511	-19.91	1.93	12	0.00	-172.00	1777.00	7589	20221007	-54.87	3355	20230927	2.09	7056	-51.46	20230112	3355	2.09	20230927	15600	-78.04	20221007	3355	2.09	20230927	0.92	N	115450	500	366 억	3641809	N	N	69	N	N
10	20230926	160755	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3395	-80	5	-2.30	491703790	143284	64.63	3475	3525	3390	4515	2435	3475	3431.69	4.99	-12854	3648	3561	3513	3426	3378	3537	3402	367	1040	500	2360	5	1	73307196	2489	-19.74	1.91	12	0.20	-172.00	1777.00	7589	20221007	-55.26	3390	20230926	0.15	7056	-51.88	20230112	3390	0.15	20230926	15600	-78.24	20221007	3390	0.15	20230926	0.94	N	115450	500	366 억	3655133	N	N	69	N	N
11	20230926	150756	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3425	-50	5	-1.44	470489295	137053	61.82	3475	3525	3390	4515	2435	3475	3432.90	4.99	-13366	3648	3561	3513	3426	3378	3537	3402	367	1040	500	2360	5	1	73307196	2511	-19.91	1.93	12	0.19	-172.00	1777.00	7589	20221007	-54.87	3390	20230926	1.03	7056	-51.46	20230112	3390	1.03	20230926	15600	-78.04	20221007	3390	1.03	20230926	0.94	N	115450	500	366 억	3655133	N	N	28	N	N
12	20230926	140750	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3410	-65	5	-1.87	445160085	129618	58.47	3475	3525	3390	4515	2435	3475	3434.40	4.99	-12165	3648	3561	3513	3426	3378	3537	3402	367	1040	500	2360	5	1	73307196	2500	-19.83	1.92	12	0.18	-172.00	1777.00	7589	20221007	-55.07	3390	20230926	0.59	7056	-51.67	20230112	3390	0.59	20230926	15600	-78.14	20221007	3390	0.59	20230926	0.94	N	115450	500	366 억	3655133	N	N	28	N	N
13	20230926	130753	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3415	-60	5	-1.73	317150855	91990	41.49	3475	3525	3405	4515	2435	3475	3447.67	4.99	-10959	3648	3561	3513	3426	3378	3537	3402	367	1040	500	2360	5	1	73307196	2503	-19.85	1.92	12	0.13	-172.00	1777.00	7589	20221007	-55.00	3405	20230926	0.29	7056	-51.60	20230112	3405	0.29	20230926	15600	-78.11	20221007	3405	0.29	20230926	0.94	N	115450	500	366 억	3655133	N	N	28	N	N
14	20230926	120758	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3450	-25	5	-0.72	232139545	67201	30.31	3475	3525	3440	4515	2435	3475	3454.41	4.99	-9173	3648	3561	3513	3426	3378	3537	3402	367	1040	500	2360	5	1	73307196	2529	-20.06	1.94	12	0.09	-172.00	1777.00	7589	20221007	-54.54	3440	20230926	0.29	7056	-51.11	20230112	3440	0.29	20230926	15600	-77.88	20221007	3440	0.29	20230926	0.94	N	115450	500	366 억	3655133	N	N	28	N	N
15	20230926	110756	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3465	-10	5	-0.29	161638730	46753	21.09	3475	3525	3445	4515	2435	3475	3457.29	4.99	-9286	3648	3561	3513	3426	3378	3537	3402	367	1040	500	2360	5	1	73307196	2540	-20.15	1.95	12	0.06	-172.00	1777.00	7589	20221007	-54.34	3445	20230926	0.58	7056	-50.89	20230112	3445	0.58	20230926	15600	-77.79	20221007	3445	0.58	20230926	0.94	N	115450	500	366 억	3655133	N	N	28	N	N
16	20230926	100754	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3475	0	3	0.00	71272675	20579	9.28	3475	3525	3445	4515	2435	3475	3463.37	4.99	-8174	3648	3561	3513	3426	3378	3537	3402	367	1040	500	2360	5	1	73307196	2547	-20.20	1.96	12	0.03	-172.00	1777.00	7589	20221007	-54.21	3445	20230926	0.87	7056	-50.75	20230112	3445	0.87	20230926	15600	-77.72	20221007	3445	0.87	20230926	0.94	N	115450	500	366 억	3655133	N	N	28	N	N
17	20230926	090756	57	100.00	KOSDAQ		유통	N	N	N	N	N	3475	0	3	0.00	10632885	3060	1.38	3475	3475	3470	4515	2435	3475	3474.80	4.99	-32	3648	3561	3513	3426	3378	3537	3402	367	1040	500	2360	5	1	73307196	2547	-20.20	1.96	12	0.00	-172.00	1777.00	7589	20221007	-54.21	3465	20230925	0.29	7056	-50.75	20230112	3465	0.29	20230925	15600	-77.72	20221007	3465	0.29	20230925	0.94	N	115450	500	366 억	3655133	N	N	28	N	N
18	20230925	160754	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3475	-100	5	-2.80	768294440	219167	181.32	3580	3600	3465	4645	2505	3575	3505.55	5.06	-51176	3668	3621	3588	3541	3508	3615	3535	367	1070	500	2430	5	1	73307196	2547	-20.20	1.96	12	0.30	-172.00	1777.00	7589	20221007	-54.21	3465	20230925	0.29	7056	-50.75	20230112	3465	0.29	20230925	15600	-77.72	20221007	3465	0.29	20230925	0.94	N	115450	500	366 억	3706310	N	N	28	N	N
19	20230925	150758	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3490	-85	5	-2.38	672693580	191697	158.60	3580	3600	3480	4645	2505	3575	3509.15	5.06	-49325	3668	3621	3588	3541	3508	3615	3535	367	1070	500	2430	5	1	73307196	2558	-20.29	1.96	12	0.26	-172.00	1777.00	7589	20221007	-54.01	3480	20230925	0.29	7056	-50.54	20230112	3480	0.29	20230925	15600	-77.63	20221007	3480	0.29	20230925	0.94	N	115450	500	366 억	3706310	N	N	61	N	N
20	20230925	140744	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3505	-70	5	-1.96	523486215	148954	123.23	3580	3600	3485	4645	2505	3575	3514.42	5.06	-32922	3668	3621	3588	3541	3508	3615	3535	367	1070	500	2430	5	1	73307196	2569	-20.38	1.97	12	0.20	-172.00	1777.00	7589	20221007	-53.81	3485	20230925	0.57	7056	-50.33	20230112	3485	0.57	20230925	15600	-77.53	20221007	3485	0.57	20230925	0.94	N	115450	500	366 억	3706310	N	N	61	N	N
21	20230925	130749	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3505	-70	5	-1.96	486720440	138471	114.56	3580	3600	3485	4645	2505	3575	3514.96	5.06	-33590	3668	3621	3588	3541	3508	3615	3535	367	1070	500	2430	5	1	73307196	2569	-20.38	1.97	12	0.19	-172.00	1777.00	7589	20221007	-53.81	3485	20230925	0.57	7056	-50.33	20230112	3485	0.57	20230925	15600	-77.53	20221007	3485	0.57	20230925	0.94	N	115450	500	366 억	3706310	N	N	61	N	N
22	20230925	120755	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3510	-65	5	-1.82	424907645	120831	99.97	3580	3600	3485	4645	2505	3575	3516.54	5.06	-32598	3668	3621	3588	3541	3508	3615	3535	367	1070	500	2430	5	1	73307196	2573	-20.41	1.98	12	0.16	-172.00	1777.00	7589	20221007	-53.75	3485	20230925	0.72	7056	-50.26	20230112	3485	0.72	20230925	15600	-77.50	20221007	3485	0.72	20230925	0.94	N	115450	500	366 억	3706310	N	N	61	N	N
23	20230925	110749	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3495	-80	5	-2.24	364794320	103673	85.77	3580	3600	3485	4645	2505	3575	3518.70	5.06	-32100	3668	3621	3588	3541	3508	3615	3535	367	1070	500	2430	5	1	73307196	2562	-20.32	1.97	12	0.14	-172.00	1777.00	7589	20221007	-53.95	3485	20230925	0.29	7056	-50.47	20230112	3485	0.29	20230925	15600	-77.60	20221007	3485	0.29	20230925	0.94	N	115450	500	366 억	3706310	N	N	61	N	N
24	20230925	100752	57	100.00	KOSDAQ		유통	N	N	N	N	N	3540	-35	5	-0.98	99756495	28094	23.24	3580	3600	3530	4645	2505	3575	3550.81	5.06	-7947	3668	3621	3588	3541	3508	3615	3535	367	1070	500	2430	5	1	73307196	2595	-20.58	1.99	12	0.04	-172.00	1777.00	7589	20221007	-53.35	3510	20230731	0.85	7056	-49.83	20230112	3510	0.85	20230731	15600	-77.31	20221007	3510	0.85	20230731	0.94	N	115450	500	366 억	3706310	N	N	61	N	N
25	20230925	090749	57	100.00	KOSDAQ		유통	N	N	N	N	N	3600	25	2	0.70	7346560	2054	1.70	3580	3600	3565	4645	2505	3575	3576.71	5.06	-1121	3668	3621	3588	3541	3508	3615	3535	367	1070	500	2430	5	1	73307196	2639	-20.93	2.03	12	0.00	-172.00	1777.00	7589	20221007	-52.56	3510	20230731	2.56	7056	-48.98	20230112	3510	2.56	20230731	15600	-76.92	20221007	3510	2.56	20230731	0.94	N	115450	500	366 억	3706310	N	N	61	N	N
26	20230922	160817	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	-10	5	-0.28	432197740	120648	105.36	3575	3635	3555	4660	2510	3585	3582.30	5.05	4812	3838	3711	3648	3521	3458	3680	3490	367	1075	500	2430	5	1	73307196	2621	-20.78	2.01	12	0.16	-172.00	1777.00	7589	20221007	-52.89	3510	20230731	1.85	7056	-49.33	20230112	3510	1.85	20230731	15600	-77.08	20221007	3510	1.85	20230731	0.93	N	115450	500	366 억	3701498	N	N	61	N	N
27	20230922	150813	57	100.00	KOSDAQ		유통	N	N	N	N	N	3585	0	3	0.00	406834270	113564	99.18	3575	3635	3555	4660	2510	3585	3582.42	5.05	5000	3838	3711	3648	3521	3458	3680	3490	367	1075	500	2430	5	1	73307196	2628	-20.84	2.02	12	0.15	-172.00	1777.00	7589	20221007	-52.76	3510	20230731	2.14	7056	-49.19	20230112	3510	2.14	20230731	15600	-77.02	20221007	3510	2.14	20230731	0.93	N	115450	500	366 억	3701498	N	N	189	N	N
28	20230922	140811	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	5	2	0.14	366009225	102188	89.24	3575	3635	3555	4660	2510	3585	3581.72	5.05	5704	3838	3711	3648	3521	3458	3680	3490	367	1075	500	2430	5	1	73307196	2632	-20.87	2.02	12	0.14	-172.00	1777.00	7589	20221007	-52.69	3510	20230731	2.28	7056	-49.12	20230112	3510	2.28	20230731	15600	-76.99	20221007	3510	2.28	20230731	0.93	N	115450	500	366 억	3701498	N	N	189	N	N
29	20230922	130724	57	100.00	KOSDAQ		유통	N	N	N	N	N	3570	-15	5	-0.42	306336635	85487	74.66	3575	3635	3555	4660	2510	3585	3583.43	5.05	4228	3838	3711	3648	3521	3458	3680	3490	367	1075	500	2430	5	1	73307196	2617	-20.76	2.01	12	0.12	-172.00	1777.00	7589	20221007	-52.96	3510	20230731	1.71	7056	-49.40	20230112	3510	1.71	20230731	15600	-77.12	20221007	3510	1.71	20230731	0.93	N	115450	500	366 억	3701498	N	N	189	N	N
30	20230922	120722	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	5	2	0.14	276903855	77246	67.46	3575	3635	3555	4660	2510	3585	3584.70	5.05	6121	3838	3711	3648	3521	3458	3680	3490	367	1075	500	2430	5	1	73307196	2632	-20.87	2.02	12	0.11	-172.00	1777.00	7589	20221007	-52.69	3510	20230731	2.28	7056	-49.12	20230112	3510	2.28	20230731	15600	-76.99	20221007	3510	2.28	20230731	0.93	N	115450	500	366 억	3701498	N	N	189	N	N
31	20230922	110718	57	100.00	KOSDAQ		유통	N	N	N	N	N	3595	10	2	0.28	213936200	59667	52.11	3575	3635	3555	4660	2510	3585	3585.50	5.05	7232	3838	3711	3648	3521	3458	3680	3490	367	1075	500	2430	5	1	73307196	2635	-20.90	2.02	12	0.08	-172.00	1777.00	7589	20221007	-52.63	3510	20230731	2.42	7056	-49.05	20230112	3510	2.42	20230731	15600	-76.96	20221007	3510	2.42	20230731	0.93	N	115450	500	366 억	3701498	N	N	189	N	N
32	20230922	100719	57	100.00	KOSDAQ		유통	N	N	N	N	N	3585	0	3	0.00	128384185	35859	31.32	3575	3635	3555	4660	2510	3585	3580.25	5.05	2023	3838	3711	3648	3521	3458	3680	3490	367	1075	500	2430	5	1	73307196	2628	-20.84	2.02	12	0.05	-172.00	1777.00	7589	20221007	-52.76	3510	20230731	2.14	7056	-49.19	20230112	3510	2.14	20230731	15600	-77.02	20221007	3510	2.14	20230731	0.93	N	115450	500	366 억	3701498	N	N	189	N	N
33	20230922	090715	57	100.00	KOSDAQ		유통	N	N	N	N	N	3570	-15	5	-0.42	16455285	4619	4.03	3575	3580	3555	4660	2510	3585	3562.52	5.05	1299	3838	3711	3648	3521	3458	3680	3490	367	1075	500	2430	5	1	73307196	2617	-20.76	2.01	12	0.01	-172.00	1777.00	7589	20221007	-52.96	3510	20230731	1.71	7056	-49.40	20230112	3510	1.71	20230731	15600	-77.12	20221007	3510	1.71	20230731	0.93	N	115450	500	366 억	3701498	N	N	189	N	N
34	20230921	160721	57	100.00	KOSDAQ		유통	N	N	N	N	N	3585	-155	5	-4.14	413410730	113595	54.20	3700	3775	3585	4860	2620	3740	3639.36	5.07	-17101	3953	3846	3773	3666	3593	3810	3630	367	1120	500	2540	5	1	73307196	2628	-20.84	2.02	12	0.15	-172.00	1777.00	7589	20221007	-52.76	3510	20230731	2.14	7056	-49.19	20230112	3510	2.14	20230731	15600	-77.02	20221007	3510	2.14	20230731	0.93	N	115450	500	366 억	3719218	N	N	189	N	N
35	20230921	150710	57	100.00	KOSDAQ		유통	N	N	N	N	N	3600	-140	5	-3.74	345097830	94604	45.14	3700	3775	3590	4860	2620	3740	3647.81	5.07	-15025	3953	3846	3773	3666	3593	3810	3630	367	1120	500	2540	5	1	73307196	2639	-20.93	2.03	12	0.13	-172.00	1777.00	7589	20221007	-52.56	3510	20230731	2.56	7056	-48.98	20230112	3510	2.56	20230731	15600	-76.92	20221007	3510	2.56	20230731	0.93	N	115450	500	366 억	3719218	N	N	0	N	N
36	20230921	140718	57	100.00	KOSDAQ		유통	N	N	N	N	N	3625	-115	5	-3.07	288876325	78992	37.69	3700	3775	3600	4860	2620	3740	3657.03	5.07	-7440	3953	3846	3773	3666	3593	3810	3630	367	1120	500	2540	5	1	73307196	2657	-21.08	2.04	12	0.11	-172.00	1777.00	7589	20221007	-52.23	3510	20230731	3.28	7056	-48.63	20230112	3510	3.28	20230731	15600	-76.76	20221007	3510	3.28	20230731	0.93	N	115450	500	366 억	3719218	N	N	0	N	N
37	20230921	130711	57	100.00	KOSDAQ		유통	N	N	N	N	N	3610	-130	5	-3.48	232118270	63263	30.19	3700	3775	3610	4860	2620	3740	3669.10	5.07	-7247	3953	3846	3773	3666	3593	3810	3630	367	1120	500	2540	5	1	73307196	2646	-20.99	2.03	12	0.09	-172.00	1777.00	7589	20221007	-52.43	3510	20230731	2.85	7056	-48.84	20230112	3510	2.85	20230731	15600	-76.86	20221007	3510	2.85	20230731	0.93	N	115450	500	366 억	3719218	N	N	0	N	N
38	20230921	120704	57	100.00	KOSDAQ		유통	N	N	N	N	N	3645	-95	5	-2.54	173715625	47140	22.49	3700	3775	3625	4860	2620	3740	3685.10	5.07	-3904	3953	3846	3773	3666	3593	3810	3630	367	1120	500	2540	5	1	73307196	2672	-21.19	2.05	12	0.06	-172.00	1777.00	7589	20221007	-51.97	3510	20230731	3.85	7056	-48.34	20230112	3510	3.85	20230731	15600	-76.63	20221007	3510	3.85	20230731	0.93	N	115450	500	366 억	3719218	N	N	0	N	N
39	20230921	110723	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	-70	5	-1.87	115369415	31161	14.87	3700	3775	3660	4860	2620	3740	3702.37	5.07	-1397	3953	3846	3773	3666	3593	3810	3630	367	1120	500	2540	5	1	73307196	2690	-21.34	2.07	12	0.04	-172.00	1777.00	7589	20221007	-51.64	3510	20230731	4.56	7056	-47.99	20230112	3510	4.56	20230731	15600	-76.47	20221007	3510	4.56	20230731	0.93	N	115450	500	366 억	3719218	N	N	0	N	N
40	20230921	100709	57	100.00	KOSDAQ		유통	N	N	N	N	N	3710	-30	5	-0.80	42786160	11471	5.47	3700	3775	3695	4860	2620	3740	3729.94	5.07	-1729	3953	3846	3773	3666	3593	3810	3630	367	1120	500	2540	5	1	73307196	2720	-21.57	2.09	12	0.02	-172.00	1777.00	7589	20221007	-51.11	3510	20230731	5.70	7056	-47.42	20230112	3510	5.70	20230731	15600	-76.22	20221007	3510	5.70	20230731	0.93	N	115450	500	366 억	3719218	N	N	0	N	N
41	20230921	090714	57	100.00	KOSDAQ		유통	N	N	N	N	N	3725	-15	5	-0.40	5214490	1405	0.67	3700	3735	3695	4860	2620	3740	3711.38	5.07	154	3953	3846	3773	3666	3593	3810	3630	367	1120	500	2540	5	1	73307196	2731	-21.66	2.10	12	0.00	-172.00	1777.00	7589	20221007	-50.92	3510	20230731	6.13	7056	-47.21	20230112	3510	6.13	20230731	15600	-76.12	20221007	3510	6.13	20230731	0.93	N	115450	500	366 억	3719218	N	N	0	N	N
42	20230920	160717	57	100.00	KOSDAQ		유통	N	N	N	N	N	3740	-140	5	-3.61	778622005	207628	85.70	3850	3880	3700	5040	2720	3880	3750.09	5.15	-54874	3973	3926	3888	3841	3803	3950	3865	367	1160	500	2630	5	1	73307196	2742	-21.74	2.10	12	0.28	-172.00	1777.00	7589	20221007	-50.72	3510	20230731	6.55	7056	-47.00	20230112	3510	6.55	20230731	15600	-76.03	20221007	3510	6.55	20230731	0.95	N	115450	500	366 억	3774088	N	N	692	N	N
43	20230920	150659	57	100.00	KOSDAQ		유통	N	N	N	N	N	3745	-135	5	-3.48	713993815	190364	78.57	3850	3880	3700	5040	2720	3880	3750.68	5.15	-54289	3973	3926	3888	3841	3803	3950	3865	367	1160	500	2630	5	1	73307196	2745	-21.77	2.11	12	0.26	-172.00	1777.00	7589	20221007	-50.65	3510	20230731	6.70	7056	-46.92	20230112	3510	6.70	20230731	15600	-75.99	20221007	3510	6.70	20230731	0.95	N	115450	500	366 억	3774088	N	N	692	N	N
44	20230920	140709	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	-150	5	-3.87	644997630	171935	70.96	3850	3880	3700	5040	2720	3880	3751.40	5.15	-56008	3973	3926	3888	3841	3803	3950	3865	367	1160	500	2630	5	1	73307196	2734	-21.69	2.10	12	0.23	-172.00	1777.00	7589	20221007	-50.85	3510	20230731	6.27	7056	-47.14	20230112	3510	6.27	20230731	15600	-76.09	20221007	3510	6.27	20230731	0.95	N	115450	500	366 억	3774088	N	N	692	N	N
45	20230920	130705	57	100.00	KOSDAQ		유통	N	N	N	N	N	3740	-140	5	-3.61	592264395	157815	65.14	3850	3880	3700	5040	2720	3880	3752.90	5.15	-49599	3973	3926	3888	3841	3803	3950	3865	367	1160	500	2630	5	1	73307196	2742	-21.74	2.10	12	0.22	-172.00	1777.00	7589	20221007	-50.72	3510	20230731	6.55	7056	-47.00	20230112	3510	6.55	20230731	15600	-76.03	20221007	3510	6.55	20230731	0.95	N	115450	500	366 억	3774088	N	N	692	N	N
46	20230920	120702	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	-150	5	-3.87	557286600	148449	61.27	3850	3880	3700	5040	2720	3880	3754.06	5.15	-45314	3973	3926	3888	3841	3803	3950	3865	367	1160	500	2630	5	1	73307196	2734	-21.69	2.10	12	0.20	-172.00	1777.00	7589	20221007	-50.85	3510	20230731	6.27	7056	-47.14	20230112	3510	6.27	20230731	15600	-76.09	20221007	3510	6.27	20230731	0.95	N	115450	500	366 억	3774088	N	N	692	N	N
47	20230920	110709	57	100.00	KOSDAQ		유통	N	N	N	N	N	3725	-155	5	-3.99	432670310	114912	47.43	3850	3880	3720	5040	2720	3880	3765.23	5.15	-41671	3973	3926	3888	3841	3803	3950	3865	367	1160	500	2630	5	1	73307196	2731	-21.66	2.10	12	0.16	-172.00	1777.00	7589	20221007	-50.92	3510	20230731	6.13	7056	-47.21	20230112	3510	6.13	20230731	15600	-76.12	20221007	3510	6.13	20230731	0.95	N	115450	500	366 억	3774088	N	N	692	N	N
48	20230920	100654	57	100.00	KOSDAQ		유통	N	N	N	N	N	3760	-120	5	-3.09	266071695	70376	29.05	3850	3880	3730	5040	2720	3880	3780.72	5.15	-23315	3973	3926	3888	3841	3803	3950	3865	367	1160	500	2630	5	1	73307196	2756	-21.86	2.12	12	0.10	-172.00	1777.00	7589	20221007	-50.45	3510	20230731	7.12	7056	-46.71	20230112	3510	7.12	20230731	15600	-75.90	20221007	3510	7.12	20230731	0.95	N	115450	500	366 억	3774088	N	N	692	N	N
49	20230920	090704	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	-35	5	-0.90	14009650	3652	1.51	3850	3880	3825	5040	2720	3880	3836.16	5.15	-2309	3973	3926	3888	3841	3803	3950	3865	367	1160	500	2630	5	1	73307196	2819	-22.35	2.16	12	0.00	-172.00	1777.00	7589	20221007	-49.33	3510	20230731	9.54	7056	-45.51	20230112	3510	9.54	20230731	15600	-75.35	20221007	3510	9.54	20230731	0.95	N	115450	500	366 억	3774088	N	N	692	N	N
50	20230919	160659	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	10	2	0.26	940582245	241921	112.82	3870	3935	3850	5030	2710	3870	3887.97	5.16	-7028	4013	3941	3888	3816	3763	3915	3790	367	1160	500	2630	5	1	73307196	2844	-22.56	2.18	12	0.33	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	0.96	N	115450	500	366 억	3781116	N	N	692	N	N
51	20230919	150702	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	10	2	0.26	906999160	233268	108.79	3870	3935	3850	5030	2710	3870	3888.23	5.16	-5083	4013	3941	3888	3816	3763	3915	3790	367	1160	500	2630	5	1	73307196	2844	-22.56	2.18	12	0.32	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	0.96	N	115450	500	366 억	3781116	N	N	55	N	N
52	20230919	140701	57	100.00	KOSDAQ		유통	N	N	N	N	N	3890	20	2	0.52	850270190	218659	101.97	3870	3935	3850	5030	2710	3870	3888.57	5.16	-1763	4013	3941	3888	3816	3763	3915	3790	367	1160	500	2630	5	1	73307196	2852	-22.62	2.19	12	0.30	-172.00	1777.00	7589	20221007	-48.74	3510	20230731	10.83	7056	-44.87	20230112	3510	10.83	20230731	15600	-75.06	20221007	3510	10.83	20230731	0.96	N	115450	500	366 억	3781116	N	N	55	N	N
53	20230919	130649	57	100.00	KOSDAQ		유통	N	N	N	N	N	3895	25	2	0.65	790935745	203451	94.88	3870	3935	3850	5030	2710	3870	3887.60	5.16	594	4013	3941	3888	3816	3763	3915	3790	367	1160	500	2630	5	1	73307196	2855	-22.65	2.19	12	0.28	-172.00	1777.00	7589	20221007	-48.68	3510	20230731	10.97	7056	-44.80	20230112	3510	10.97	20230731	15600	-75.03	20221007	3510	10.97	20230731	0.96	N	115450	500	366 억	3781116	N	N	55	N	N
54	20230919	120706	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	10	2	0.26	740239980	190410	88.80	3870	3935	3850	5030	2710	3870	3887.61	5.16	4202	4013	3941	3888	3816	3763	3915	3790	367	1160	500	2630	5	1	73307196	2844	-22.56	2.18	12	0.26	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	0.96	N	115450	500	366 억	3781116	N	N	55	N	N
55	20230919	110708	57	100.00	KOSDAQ		유통	N	N	N	N	N	3905	35	2	0.90	648463895	166791	77.78	3870	3935	3850	5030	2710	3870	3887.88	5.16	7044	4013	3941	3888	3816	3763	3915	3790	367	1160	500	2630	5	1	73307196	2863	-22.70	2.20	12	0.23	-172.00	1777.00	7589	20221007	-48.54	3510	20230731	11.25	7056	-44.66	20230112	3510	11.25	20230731	15600	-74.97	20221007	3510	11.25	20230731	0.96	N	115450	500	366 억	3781116	N	N	55	N	N
56	20230919	100703	57	100.00	KOSDAQ		유통	N	N	N	N	N	3875	5	2	0.13	360967055	93236	43.48	3870	3910	3850	5030	2710	3870	3871.54	5.16	6613	4013	3941	3888	3816	3763	3915	3790	367	1160	500	2630	5	1	73307196	2841	-22.53	2.18	12	0.13	-172.00	1777.00	7589	20221007	-48.94	3510	20230731	10.40	7056	-45.08	20230112	3510	10.40	20230731	15600	-75.16	20221007	3510	10.40	20230731	0.96	N	115450	500	366 억	3781116	N	N	55	N	N
57	20230919	090657	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	10	2	0.26	225356920	58246	27.16	3870	3905	3850	5030	2710	3870	3869.05	5.16	-846	4013	3941	3888	3816	3763	3915	3790	367	1160	500	2630	5	1	73307196	2844	-22.56	2.18	12	0.08	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	0.96	N	115450	500	366 억	3781116	N	N	55	N	N
58	20230918	160702	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	-45	5	-1.15	829078945	213021	84.72	3935	3960	3835	5080	2745	3915	3892.07	5.14	11768	4005	3960	3890	3845	3775	3982	3867	367	1165	500	2660	5	1	73307196	2837	-22.50	2.18	12	0.29	-172.00	1777.00	7589	20221007	-49.01	3510	20230731	10.26	7056	-45.15	20230112	3510	10.26	20230731	15600	-75.19	20221007	3510	10.26	20230731	0.95	N	115450	500	366 억	3769780	N	N	55	N	N
59	20230918	150700	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	-45	5	-1.15	803676030	206465	82.11	3935	3960	3835	5080	2745	3915	3892.55	5.14	12587	4005	3960	3890	3845	3775	3982	3867	367	1165	500	2660	5	1	73307196	2837	-22.50	2.18	12	0.28	-172.00	1777.00	7589	20221007	-49.01	3510	20230731	10.26	7056	-45.15	20230112	3510	10.26	20230731	15600	-75.19	20221007	3510	10.26	20230731	0.95	N	115450	500	366 억	3769780	N	N	0	N	N
60	20230918	140716	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	-45	5	-1.15	738296775	189529	75.38	3935	3960	3835	5080	2745	3915	3895.43	5.14	12446	4005	3960	3890	3845	3775	3982	3867	367	1165	500	2660	5	1	73307196	2837	-22.50	2.18	12	0.26	-172.00	1777.00	7589	20221007	-49.01	3510	20230731	10.26	7056	-45.15	20230112	3510	10.26	20230731	15600	-75.19	20221007	3510	10.26	20230731	0.95	N	115450	500	366 억	3769780	N	N	0	N	N
61	20230918	130700	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-35	5	-0.89	700243975	179688	71.46	3935	3960	3835	5080	2745	3915	3897.00	5.14	14770	4005	3960	3890	3845	3775	3982	3867	367	1165	500	2660	5	1	73307196	2844	-22.56	2.18	12	0.25	-172.00	1777.00	7589	20221007	-48.87	3510	20230731	10.54	7056	-45.01	20230112	3510	10.54	20230731	15600	-75.13	20221007	3510	10.54	20230731	0.95	N	115450	500	366 억	3769780	N	N	0	N	N
62	20230918	120703	57	100.00	KOSDAQ		유통	N	N	N	N	N	3865	-50	5	-1.28	602614490	154364	61.39	3935	3960	3850	5080	2745	3915	3903.85	5.14	12366	4005	3960	3890	3845	3775	3982	3867	367	1165	500	2660	5	1	73307196	2833	-22.47	2.18	12	0.21	-172.00	1777.00	7589	20221007	-49.07	3510	20230731	10.11	7056	-45.22	20230112	3510	10.11	20230731	15600	-75.22	20221007	3510	10.11	20230731	0.95	N	115450	500	366 억	3769780	N	N	0	N	N
63	20230918	110654	57	100.00	KOSDAQ		유통	N	N	N	N	N	3890	-25	5	-0.64	463872525	118552	47.15	3935	3960	3860	5080	2745	3915	3912.82	5.14	12556	4005	3960	3890	3845	3775	3982	3867	367	1165	500	2660	5	1	73307196	2852	-22.62	2.19	12	0.16	-172.00	1777.00	7589	20221007	-48.74	3510	20230731	10.83	7056	-44.87	20230112	3510	10.83	20230731	15600	-75.06	20221007	3510	10.83	20230731	0.95	N	115450	500	366 억	3769780	N	N	0	N	N
64	20230918	100649	57	100.00	KOSDAQ		유통	N	N	N	N	N	3955	40	2	1.02	399843955	102144	40.62	3935	3960	3860	5080	2745	3915	3914.51	5.14	18120	4005	3960	3890	3845	3775	3982	3867	367	1165	500	2660	5	1	73307196	2899	-22.99	2.23	12	0.14	-172.00	1777.00	7589	20221007	-47.89	3510	20230731	12.68	7056	-43.95	20230112	3510	12.68	20230731	15600	-74.65	20221007	3510	12.68	20230731	0.95	N	115450	500	366 억	3769780	N	N	0	N	N
65	20230918	090651	57	100.00	KOSDAQ		유통	N	N	N	N	N	3895	-20	5	-0.51	39129230	10066	4.00	3935	3935	3860	5080	2745	3915	3887.27	5.14	-2166	4005	3960	3890	3845	3775	3982	3867	367	1165	500	2660	5	1	73307196	2855	-22.65	2.19	12	0.01	-172.00	1777.00	7589	20221007	-48.68	3510	20230731	10.97	7056	-44.80	20230112	3510	10.97	20230731	15600	-75.03	20221007	3510	10.97	20230731	0.95	N	115450	500	366 억	3769780	N	N	0	N	N
66	20230915	160656	57	100.00	KOSDAQ		유통	N	N	N	N	N	3915	85	2	2.22	968045435	249767	83.53	3860	3935	3820	4975	2685	3830	3875.79	5.07	49226	3973	3901	3823	3751	3673	3937	3787	367	1145	500	2600	5	1	73307196	2870	-22.76	2.20	12	0.34	-172.00	1777.00	7589	20221007	-48.41	3510	20230731	11.54	7056	-44.52	20230112	3510	11.54	20230731	15600	-74.90	20221007	3510	11.54	20230731	0.91	N	115450	500	366 억	3719742	N	N	15	N	N
67	20230915	150656	57	100.00	KOSDAQ		유통	N	N	N	N	N	3885	55	2	1.44	872125910	225230	75.32	3860	3935	3820	4975	2685	3830	3872.16	5.07	44461	3973	3901	3823	3751	3673	3937	3787	367	1145	500	2600	5	1	73307196	2848	-22.59	2.19	12	0.31	-172.00	1777.00	7589	20221007	-48.81	3510	20230731	10.68	7056	-44.94	20230112	3510	10.68	20230731	15600	-75.10	20221007	3510	10.68	20230731	0.91	N	115450	500	366 억	3719742	N	N	15	N	N
68	20230915	140655	57	100.00	KOSDAQ		유통	N	N	N	N	N	3895	65	2	1.70	800021210	206639	69.10	3860	3935	3820	4975	2685	3830	3871.59	5.07	47495	3973	3901	3823	3751	3673	3937	3787	367	1145	500	2600	5	1	73307196	2855	-22.65	2.19	12	0.28	-172.00	1777.00	7589	20221007	-48.68	3510	20230731	10.97	7056	-44.80	20230112	3510	10.97	20230731	15600	-75.03	20221007	3510	10.97	20230731	0.91	N	115450	500	366 억	3719742	N	N	15	N	N
69	20230915	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	3885	55	2	1.44	735858130	190199	63.61	3860	3935	3820	4975	2685	3830	3868.89	5.07	47490	3973	3901	3823	3751	3673	3937	3787	367	1145	500	2600	5	1	73307196	2848	-22.59	2.19	12	0.26	-172.00	1777.00	7589	20221007	-48.81	3510	20230731	10.68	7056	-44.94	20230112	3510	10.68	20230731	15600	-75.10	20221007	3510	10.68	20230731	0.91	N	115450	500	366 억	3719742	N	N	15	N	N
70	20230915	120659	57	100.00	KOSDAQ		유통	N	N	N	N	N	3905	75	2	1.96	603699135	156334	52.28	3860	3915	3820	4975	2685	3830	3861.60	5.07	33764	3973	3901	3823	3751	3673	3937	3787	367	1145	500	2600	5	1	73307196	2863	-22.70	2.20	12	0.21	-172.00	1777.00	7589	20221007	-48.54	3510	20230731	11.25	7056	-44.66	20230112	3510	11.25	20230731	15600	-74.97	20221007	3510	11.25	20230731	0.91	N	115450	500	366 억	3719742	N	N	15	N	N
71	20230915	110702	57	100.00	KOSDAQ		유통	N	N	N	N	N	3860	30	2	0.78	509381720	131965	44.13	3860	3895	3820	4975	2685	3830	3859.98	5.07	19025	3973	3901	3823	3751	3673	3937	3787	367	1145	500	2600	5	1	73307196	2830	-22.44	2.17	12	0.18	-172.00	1777.00	7589	20221007	-49.14	3510	20230731	9.97	7056	-45.29	20230112	3510	9.97	20230731	15600	-75.26	20221007	3510	9.97	20230731	0.91	N	115450	500	366 억	3719742	N	N	15	N	N
72	20230915	100659	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	20	2	0.52	404296155	104748	35.03	3860	3895	3820	4975	2685	3830	3859.70	5.07	6086	3973	3901	3823	3751	3673	3937	3787	367	1145	500	2600	5	1	73307196	2822	-22.38	2.17	12	0.14	-172.00	1777.00	7589	20221007	-49.27	3510	20230731	9.69	7056	-45.44	20230112	3510	9.69	20230731	15600	-75.32	20221007	3510	9.69	20230731	0.91	N	115450	500	366 억	3719742	N	N	15	N	N
73	20230915	090648	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	5	2	0.13	185092335	47962	16.04	3860	3890	3820	4975	2685	3830	3859.15	5.07	1372	3973	3901	3823	3751	3673	3937	3787	367	1145	500	2600	5	1	73307196	2811	-22.30	2.16	12	0.07	-172.00	1777.00	7589	20221007	-49.47	3510	20230731	9.26	7056	-45.65	20230112	3510	9.26	20230731	15600	-75.42	20221007	3510	9.26	20230731	0.91	N	115450	500	366 억	3719742	N	N	15	N	N
74	20230914	160658	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	30	2	0.79	1134433500	297981	51.87	3795	3895	3745	4940	2660	3800	3807.07	5.07	4200	4103	3951	3833	3681	3563	3892	3622	367	1140	500	2580	5	1	73307196	2808	-22.27	2.16	12	0.41	-172.00	1777.00	7589	20221007	-49.53	3510	20230731	9.12	7056	-45.72	20230112	3510	9.12	20230731	15600	-75.45	20221007	3510	9.12	20230731	0.96	N	115450	500	366 억	3714345	N	N	15	N	N
75	20230914	150640	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	50	2	1.32	1057797975	278023	48.40	3795	3895	3745	4940	2660	3800	3804.71	5.07	5840	4103	3951	3833	3681	3563	3892	3622	367	1140	500	2580	5	1	73307196	2822	-22.38	2.17	12	0.38	-172.00	1777.00	7589	20221007	-49.27	3510	20230731	9.69	7056	-45.44	20230112	3510	9.69	20230731	15600	-75.32	20221007	3510	9.69	20230731	0.96	N	115450	500	366 억	3714345	N	N	193	N	N
76	20230914	140650	57	100.00	KOSDAQ		유통	N	N	N	N	N	3840	40	2	1.05	956714135	251694	43.82	3795	3895	3745	4940	2660	3800	3801.10	5.07	-5778	4103	3951	3833	3681	3563	3892	3622	367	1140	500	2580	5	1	73307196	2815	-22.33	2.16	12	0.34	-172.00	1777.00	7589	20221007	-49.40	3510	20230731	9.40	7056	-45.58	20230112	3510	9.40	20230731	15600	-75.38	20221007	3510	9.40	20230731	0.96	N	115450	500	366 억	3714345	N	N	193	N	N
77	20230914	130638	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	35	2	0.92	853063640	224777	39.13	3795	3895	3745	4940	2660	3800	3795.16	5.07	-8358	4103	3951	3833	3681	3563	3892	3622	367	1140	500	2580	5	1	73307196	2811	-22.30	2.16	12	0.31	-172.00	1777.00	7589	20221007	-49.47	3510	20230731	9.26	7056	-45.65	20230112	3510	9.26	20230731	15600	-75.42	20221007	3510	9.26	20230731	0.96	N	115450	500	366 억	3714345	N	N	193	N	N
78	20230914	120647	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	35	2	0.92	742122555	195869	34.10	3795	3895	3745	4940	2660	3800	3788.87	5.07	-17875	4103	3951	3833	3681	3563	3892	3622	367	1140	500	2580	5	1	73307196	2811	-22.30	2.16	12	0.27	-172.00	1777.00	7589	20221007	-49.47	3510	20230731	9.26	7056	-45.65	20230112	3510	9.26	20230731	15600	-75.42	20221007	3510	9.26	20230731	0.96	N	115450	500	366 억	3714345	N	N	193	N	N
79	20230914	110641	57	100.00	KOSDAQ		유통	N	N	N	N	N	3770	-30	5	-0.79	591283120	156331	27.22	3795	3895	3745	4940	2660	3800	3782.25	5.07	-19137	4103	3951	3833	3681	3563	3892	3622	367	1140	500	2580	5	1	73307196	2764	-21.92	2.12	12	0.21	-172.00	1777.00	7589	20221007	-50.32	3510	20230731	7.41	7056	-46.57	20230112	3510	7.41	20230731	15600	-75.83	20221007	3510	7.41	20230731	0.96	N	115450	500	366 억	3714345	N	N	193	N	N
80	20230914	100635	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	-10	5	-0.26	510509040	134887	23.48	3795	3895	3745	4940	2660	3800	3784.72	5.07	-15414	4103	3951	3833	3681	3563	3892	3622	367	1140	500	2580	5	1	73307196	2778	-22.03	2.13	12	0.18	-172.00	1777.00	7589	20221007	-50.06	3510	20230731	7.98	7056	-46.29	20230112	3510	7.98	20230731	15600	-75.71	20221007	3510	7.98	20230731	0.96	N	115450	500	366 억	3714345	N	N	193	N	N
81	20230914	090647	57	100.00	KOSDAQ		유통	N	N	N	N	N	3805	5	2	0.13	244077125	64304	11.19	3795	3895	3770	4940	2660	3800	3795.68	5.07	-10168	4103	3951	3833	3681	3563	3892	3622	367	1140	500	2580	5	1	73307196	2789	-22.12	2.14	12	0.09	-172.00	1777.00	7589	20221007	-49.86	3510	20230731	8.40	7056	-46.07	20230112	3510	8.40	20230731	15600	-75.61	20221007	3510	8.40	20230731	0.96	N	115450	500	366 억	3714345	N	N	193	N	N
82	20230913	160650	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	10	2	0.26	2210227330	574158	121.72	3820	3985	3715	4925	2655	3790	3849.53	5.15	-51794	3883	3836	3763	3716	3643	3860	3740	367	1135	500	2570	5	1	73307196	2786	-22.09	2.14	12	0.78	-172.00	1777.00	7589	20221007	-49.93	3510	20230731	8.26	7056	-46.15	20230112	3510	8.26	20230731	15600	-75.64	20221007	3510	8.26	20230731	0.89	N	115450	500	366 억	3771754	N	N	193	N	N
83	20230913	150646	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	20	2	0.53	2154262385	559448	118.60	3820	3985	3715	4925	2655	3790	3850.69	5.15	-49765	3883	3836	3763	3716	3643	3860	3740	367	1135	500	2570	5	1	73307196	2793	-22.15	2.14	12	0.76	-172.00	1777.00	7589	20221007	-49.80	3510	20230731	8.55	7056	-46.00	20230112	3510	8.55	20230731	15600	-75.58	20221007	3510	8.55	20230731	0.89	N	115450	500	366 억	3771754	N	N	357	N	N
84	20230913	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	55	2	1.45	2032146955	527495	111.83	3820	3985	3715	4925	2655	3790	3852.45	5.15	-47094	3883	3836	3763	3716	3643	3860	3740	367	1135	500	2570	5	1	73307196	2819	-22.35	2.16	12	0.72	-172.00	1777.00	7589	20221007	-49.33	3510	20230731	9.54	7056	-45.51	20230112	3510	9.54	20230731	15600	-75.35	20221007	3510	9.54	20230731	0.89	N	115450	500	366 억	3771754	N	N	357	N	N
85	20230913	130631	57	100.00	KOSDAQ		유통	N	N	N	N	N	3865	75	2	1.98	1848948960	479971	101.75	3820	3985	3715	4925	2655	3790	3852.21	5.15	-46595	3883	3836	3763	3716	3643	3860	3740	367	1135	500	2570	5	1	73307196	2833	-22.47	2.18	12	0.65	-172.00	1777.00	7589	20221007	-49.07	3510	20230731	10.11	7056	-45.22	20230112	3510	10.11	20230731	15600	-75.22	20221007	3510	10.11	20230731	0.89	N	115450	500	366 억	3771754	N	N	357	N	N
86	20230913	120650	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	60	2	1.58	1745191615	453021	96.04	3820	3985	3715	4925	2655	3790	3852.34	5.15	-44957	3883	3836	3763	3716	3643	3860	3740	367	1135	500	2570	5	1	73307196	2822	-22.38	2.17	12	0.62	-172.00	1777.00	7589	20221007	-49.27	3510	20230731	9.69	7056	-45.44	20230112	3510	9.69	20230731	15600	-75.32	20221007	3510	9.69	20230731	0.89	N	115450	500	366 억	3771754	N	N	357	N	N
87	20230913	110649	57	100.00	KOSDAQ		유통	N	N	N	N	N	3860	70	2	1.85	1192219990	312016	66.15	3820	3970	3715	4925	2655	3790	3821.02	5.15	-71295	3883	3836	3763	3716	3643	3860	3740	367	1135	500	2570	5	1	73307196	2830	-22.44	2.17	12	0.43	-172.00	1777.00	7589	20221007	-49.14	3510	20230731	9.97	7056	-45.29	20230112	3510	9.97	20230731	15600	-75.26	20221007	3510	9.97	20230731	0.89	N	115450	500	366 억	3771754	N	N	357	N	N
88	20230913	100640	57	100.00	KOSDAQ		유통	N	N	N	N	N	3770	-20	5	-0.53	861738315	225864	47.88	3820	3970	3715	4925	2655	3790	3815.30	5.15	-64549	3883	3836	3763	3716	3643	3860	3740	367	1135	500	2570	5	1	73307196	2764	-21.92	2.12	12	0.31	-172.00	1777.00	7589	20221007	-50.32	3510	20230731	7.41	7056	-46.57	20230112	3510	7.41	20230731	15600	-75.83	20221007	3510	7.41	20230731	0.89	N	115450	500	366 억	3771754	N	N	357	N	N
89	20230913	090635	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	10	2	0.26	408082575	106249	22.52	3820	3970	3715	4925	2655	3790	3840.81	5.15	-39108	3883	3836	3763	3716	3643	3860	3740	367	1135	500	2570	5	1	73307196	2786	-22.09	2.14	12	0.14	-172.00	1777.00	7589	20221007	-49.93	3510	20230731	8.26	7056	-46.15	20230112	3510	8.26	20230731	15600	-75.64	20221007	3510	8.26	20230731	0.89	N	115450	500	366 억	3771754	N	N	357	N	N
90	20230912	160631	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	110	2	2.99	1728625275	460525	168.32	3715	3810	3690	4780	2580	3680	3753.16	5.14	6652	3913	3796	3693	3576	3473	3855	3635	367	1100	500	2500	5	1	73307196	2778	-22.03	2.13	12	0.63	-172.00	1777.00	7589	20221007	-50.06	3510	20230731	7.98	7056	-46.29	20230112	3510	7.98	20230731	15600	-75.71	20221007	3510	7.98	20230731	0.95	N	115450	500	366 억	3767564	N	N	357	N	N
91	20230912	150639	57	100.00	KOSDAQ		유통	N	N	N	N	N	3720	40	2	1.09	1552788055	413907	151.28	3715	3810	3690	4780	2580	3680	3751.54	5.14	9929	3913	3796	3693	3576	3473	3855	3635	367	1100	500	2500	5	1	73307196	2727	-21.63	2.09	12	0.56	-172.00	1777.00	7589	20221007	-50.98	3510	20230731	5.98	7056	-47.28	20230112	3510	5.98	20230731	15600	-76.15	20221007	3510	5.98	20230731	0.95	N	115450	500	366 억	3767564	N	N	2529	N	N
92	20230912	140638	57	100.00	KOSDAQ		유통	N	N	N	N	N	3740	60	2	1.63	1396061475	371865	135.91	3715	3810	3690	4780	2580	3680	3754.22	5.14	13587	3913	3796	3693	3576	3473	3855	3635	367	1100	500	2500	5	1	73307196	2742	-21.74	2.10	12	0.51	-172.00	1777.00	7589	20221007	-50.72	3510	20230731	6.55	7056	-47.00	20230112	3510	6.55	20230731	15600	-76.03	20221007	3510	6.55	20230731	0.95	N	115450	500	366 억	3767564	N	N	2529	N	N
93	20230912	130631	57	100.00	KOSDAQ		유통	N	N	N	N	N	3725	45	2	1.22	734366470	195269	71.37	3715	3810	3690	4780	2580	3680	3760.79	5.14	43624	3913	3796	3693	3576	3473	3855	3635	367	1100	500	2500	5	1	73307196	2731	-21.66	2.10	12	0.27	-172.00	1777.00	7589	20221007	-50.92	3510	20230731	6.13	7056	-47.21	20230112	3510	6.13	20230731	15600	-76.12	20221007	3510	6.13	20230731	0.95	N	115450	500	366 억	3767564	N	N	2529	N	N
94	20230912	120627	57	100.00	KOSDAQ		유통	N	N	N	N	N	3745	65	2	1.77	626974460	166447	60.83	3715	3810	3690	4780	2580	3680	3766.81	5.14	49366	3913	3796	3693	3576	3473	3855	3635	367	1100	500	2500	5	1	73307196	2745	-21.77	2.11	12	0.23	-172.00	1777.00	7589	20221007	-50.65	3510	20230731	6.70	7056	-46.92	20230112	3510	6.70	20230731	15600	-75.99	20221007	3510	6.70	20230731	0.95	N	115450	500	366 억	3767564	N	N	2529	N	N
95	20230912	110634	57	100.00	KOSDAQ		유통	N	N	N	N	N	3770	90	2	2.45	531344170	140974	51.52	3715	3810	3690	4780	2580	3680	3769.09	5.14	49820	3913	3796	3693	3576	3473	3855	3635	367	1100	500	2500	5	1	73307196	2764	-21.92	2.12	12	0.19	-172.00	1777.00	7589	20221007	-50.32	3510	20230731	7.41	7056	-46.57	20230112	3510	7.41	20230731	15600	-75.83	20221007	3510	7.41	20230731	0.95	N	115450	500	366 억	3767564	N	N	2529	N	N
96	20230912	100630	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	120	2	3.26	280945105	74679	27.29	3715	3810	3690	4780	2580	3680	3762.04	5.14	18154	3913	3796	3693	3576	3473	3855	3635	367	1100	500	2500	5	1	73307196	2786	-22.09	2.14	12	0.10	-172.00	1777.00	7589	20221007	-49.93	3510	20230731	8.26	7056	-46.15	20230112	3510	8.26	20230731	15600	-75.64	20221007	3510	8.26	20230731	0.95	N	115450	500	366 억	3767564	N	N	2529	N	N
97	20230912	090643	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	15	2	0.41	6098505	1647	0.60	3715	3715	3690	4780	2580	3680	3702.80	5.14	-65	3913	3796	3693	3576	3473	3855	3635	367	1100	500	2500	5	1	73307196	2709	-21.48	2.08	12	0.00	-172.00	1777.00	7589	20221007	-51.31	3510	20230731	5.27	7056	-47.63	20230112	3510	5.27	20230731	15600	-76.31	20221007	3510	5.27	20230731	0.95	N	115450	500	366 억	3767564	N	N	2529	N	N
98	20230911	160628	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	65	2	1.80	1009899965	272995	105.64	3615	3810	3590	4695	2535	3615	3699.37	5.08	47059	3768	3691	3613	3536	3458	3730	3575	367	1080	500	2450	5	1	73307196	2698	-21.40	2.07	12	0.37	-172.00	1777.00	7589	20221007	-51.51	3510	20230731	4.84	7056	-47.85	20230112	3510	4.84	20230731	15600	-76.41	20221007	3510	4.84	20230731	0.93	N	115450	500	366 억	3721839	N	N	2529	N	N
99	20230911	150634	57	100.00	KOSDAQ		유통	N	N	N	N	N	3700	85	2	2.35	967816730	261587	101.23	3615	3810	3590	4695	2535	3615	3699.79	5.08	44394	3768	3691	3613	3536	3458	3730	3575	367	1080	500	2450	5	1	73307196	2712	-21.51	2.08	12	0.36	-172.00	1777.00	7589	20221007	-51.25	3510	20230731	5.41	7056	-47.56	20230112	3510	5.41	20230731	15600	-76.28	20221007	3510	5.41	20230731	0.93	N	115450	500	366 억	3721839	N	N	158	N	N
100	20230911	140643	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	115	2	3.18	921156680	249031	96.37	3615	3810	3590	4695	2535	3615	3698.96	5.08	48181	3768	3691	3613	3536	3458	3730	3575	367	1080	500	2450	5	1	73307196	2734	-21.69	2.10	12	0.34	-172.00	1777.00	7589	20221007	-50.85	3510	20230731	6.27	7056	-47.14	20230112	3510	6.27	20230731	15600	-76.09	20221007	3510	6.27	20230731	0.93	N	115450	500	366 억	3721839	N	N	158	N	N
101	20230911	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	3720	105	2	2.90	838640695	226869	87.79	3615	3810	3590	4695	2535	3615	3696.59	5.08	42636	3768	3691	3613	3536	3458	3730	3575	367	1080	500	2450	5	1	73307196	2727	-21.63	2.09	12	0.31	-172.00	1777.00	7589	20221007	-50.98	3510	20230731	5.98	7056	-47.28	20230112	3510	5.98	20230731	15600	-76.15	20221007	3510	5.98	20230731	0.93	N	115450	500	366 억	3721839	N	N	158	N	N
102	20230911	120627	57	100.00	KOSDAQ		유통	N	N	N	N	N	3735	120	2	3.32	706306470	191136	73.97	3615	3810	3590	4695	2535	3615	3695.31	5.08	37622	3768	3691	3613	3536	3458	3730	3575	367	1080	500	2450	5	1	73307196	2738	-21.72	2.10	12	0.26	-172.00	1777.00	7589	20221007	-50.78	3510	20230731	6.41	7056	-47.07	20230112	3510	6.41	20230731	15600	-76.06	20221007	3510	6.41	20230731	0.93	N	115450	500	366 억	3721839	N	N	158	N	N
103	20230911	110618	57	100.00	KOSDAQ		유통	N	N	N	N	N	3660	45	2	1.24	275664270	75979	29.40	3615	3675	3590	4695	2535	3615	3628.16	5.08	17195	3768	3691	3613	3536	3458	3730	3575	367	1080	500	2450	5	1	73307196	2683	-21.28	2.06	12	0.10	-172.00	1777.00	7589	20221007	-51.77	3510	20230731	4.27	7056	-48.13	20230112	3510	4.27	20230731	15600	-76.54	20221007	3510	4.27	20230731	0.93	N	115450	500	366 억	3721839	N	N	158	N	N
104	20230911	100619	57	100.00	KOSDAQ		유통	N	N	N	N	N	3615	0	3	0.00	145967795	40140	15.53	3615	3675	3600	4695	2535	3615	3636.47	5.08	7921	3768	3691	3613	3536	3458	3730	3575	367	1080	500	2450	5	1	73307196	2650	-21.02	2.03	12	0.05	-172.00	1777.00	7589	20221007	-52.37	3510	20230731	2.99	7056	-48.77	20230112	3510	2.99	20230731	15600	-76.83	20221007	3510	2.99	20230731	0.93	N	115450	500	366 억	3721839	N	N	158	N	N
105	20230911	090617	57	100.00	KOSDAQ		유통	N	N	N	N	N	3635	20	2	0.55	52675255	14515	5.62	3615	3655	3600	4695	2535	3615	3629.02	5.08	8142	3768	3691	3613	3536	3458	3730	3575	367	1080	500	2450	5	1	73307196	2665	-21.13	2.05	12	0.02	-172.00	1777.00	7589	20221007	-52.10	3510	20230731	3.56	7056	-48.48	20230112	3510	3.56	20230731	15600	-76.70	20221007	3510	3.56	20230731	0.93	N	115450	500	366 억	3721839	N	N	158	N	N
106	20230908	160631	57	100.00	KOSDAQ		유통	N	N	N	N	N	3615	65	2	1.83	923513255	256858	119.85	3550	3690	3535	4615	2485	3550	3595.41	5.01	45942	3686	3617	3571	3502	3456	3595	3480	367	1065	500	2410	5	1	73307196	2650	-21.02	2.03	12	0.35	-172.00	1777.00	7589	20221007	-52.37	3510	20230731	2.99	7056	-48.77	20230112	3510	2.99	20230731	15600	-76.83	20221007	3510	2.99	20230731	0.93	N	115450	500	366 억	3675897	N	N	158	N	N
107	20230908	150632	57	100.00	KOSDAQ		유통	N	N	N	N	N	3600	50	2	1.41	880737750	244979	114.31	3550	3690	3535	4615	2485	3550	3595.16	5.01	44623	3686	3617	3571	3502	3456	3595	3480	367	1065	500	2410	5	1	73307196	2639	-20.93	2.03	12	0.33	-172.00	1777.00	7589	20221007	-52.56	3510	20230731	2.56	7056	-48.98	20230112	3510	2.56	20230731	15600	-76.92	20221007	3510	2.56	20230731	0.93	N	115450	500	366 억	3675897	N	N	0	N	N
108	20230908	140627	57	100.00	KOSDAQ		유통	N	N	N	N	N	3550	0	3	0.00	814284765	226458	105.67	3550	3690	3535	4615	2485	3550	3595.74	5.01	34403	3686	3617	3571	3502	3456	3595	3480	367	1065	500	2410	5	1	73307196	2602	-20.64	2.00	12	0.31	-172.00	1777.00	7589	20221007	-53.22	3510	20230731	1.14	7056	-49.69	20230112	3510	1.14	20230731	15600	-77.24	20221007	3510	1.14	20230731	0.93	N	115450	500	366 억	3675897	N	N	0	N	N
109	20230908	130633	57	100.00	KOSDAQ		유통	N	N	N	N	N	3580	30	2	0.85	747201735	207627	96.88	3550	3690	3535	4615	2485	3550	3598.77	5.01	31295	3686	3617	3571	3502	3456	3595	3480	367	1065	500	2410	5	1	73307196	2624	-20.81	2.01	12	0.28	-172.00	1777.00	7589	20221007	-52.83	3510	20230731	1.99	7056	-49.26	20230112	3510	1.99	20230731	15600	-77.05	20221007	3510	1.99	20230731	0.93	N	115450	500	366 억	3675897	N	N	0	N	N
110	20230908	120640	57	100.00	KOSDAQ		유통	N	N	N	N	N	3570	20	2	0.56	713700835	198290	92.53	3550	3690	3535	4615	2485	3550	3599.28	5.01	32320	3686	3617	3571	3502	3456	3595	3480	367	1065	500	2410	5	1	73307196	2617	-20.76	2.01	12	0.27	-172.00	1777.00	7589	20221007	-52.96	3510	20230731	1.71	7056	-49.40	20230112	3510	1.71	20230731	15600	-77.12	20221007	3510	1.71	20230731	0.93	N	115450	500	366 억	3675897	N	N	0	N	N
111	20230908	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	25	2	0.70	602732520	167193	78.02	3550	3690	3535	4615	2485	3550	3605.01	5.01	37277	3686	3617	3571	3502	3456	3595	3480	367	1065	500	2410	5	1	73307196	2621	-20.78	2.01	12	0.23	-172.00	1777.00	7589	20221007	-52.89	3510	20230731	1.85	7056	-49.33	20230112	3510	1.85	20230731	15600	-77.08	20221007	3510	1.85	20230731	0.93	N	115450	500	366 억	3675897	N	N	0	N	N
112	20230908	100629	57	100.00	KOSDAQ		유통	N	N	N	N	N	3635	85	2	2.39	420732905	116790	54.50	3550	3690	3535	4615	2485	3550	3602.47	5.01	34924	3686	3617	3571	3502	3456	3595	3480	367	1065	500	2410	5	1	73307196	2665	-21.13	2.05	12	0.16	-172.00	1777.00	7589	20221007	-52.10	3510	20230731	3.56	7056	-48.48	20230112	3510	3.56	20230731	15600	-76.70	20221007	3510	3.56	20230731	0.93	N	115450	500	366 억	3675897	N	N	0	N	N
113	20230908	090633	57	100.00	KOSDAQ		유통	N	N	N	N	N	3550	0	3	0.00	24472180	6907	3.22	3550	3570	3535	4615	2485	3550	3543.10	5.01	4985	3686	3617	3571	3502	3456	3595	3480	367	1065	500	2410	5	1	73307196	2602	-20.64	2.00	12	0.01	-172.00	1777.00	7589	20221007	-53.22	3510	20230731	1.14	7056	-49.69	20230112	3510	1.14	20230731	15600	-77.24	20221007	3510	1.14	20230731	0.93	N	115450	500	366 억	3675897	N	N	0	N	N
114	20230907	160624	57	100.00	KOSDAQ		유통	N	N	N	N	N	3550	-35	5	-0.98	741328135	208751	214.48	3570	3640	3525	4660	2510	3585	3551.25	5.03	-12617	3658	3621	3583	3546	3508	3640	3565	367	1075	500	2430	5	1	73307196	2602	-20.64	2.00	12	0.28	-172.00	1777.00	7589	20221007	-53.22	3510	20230731	1.14	7056	-49.69	20230112	3510	1.14	20230731	15600	-77.24	20221007	3510	1.14	20230731	0.93	N	115450	500	366 억	3688530	N	N	26	N	N
115	20230907	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	3550	-35	5	-0.98	699580280	196964	202.37	3570	3640	3525	4660	2510	3585	3551.81	5.03	-10622	3658	3621	3583	3546	3508	3640	3565	367	1075	500	2430	5	1	73307196	2602	-20.64	2.00	12	0.27	-172.00	1777.00	7589	20221007	-53.22	3510	20230731	1.14	7056	-49.69	20230112	3510	1.14	20230731	15600	-77.24	20221007	3510	1.14	20230731	0.93	N	115450	500	366 억	3688530	N	N	26	N	N
116	20230907	140625	57	100.00	KOSDAQ		유통	N	N	N	N	N	3535	-50	5	-1.39	650699275	183122	188.14	3570	3640	3525	4660	2510	3585	3553.36	5.03	-9074	3658	3621	3583	3546	3508	3640	3565	367	1075	500	2430	5	1	73307196	2591	-20.55	1.99	12	0.25	-172.00	1777.00	7589	20221007	-53.42	3510	20230731	0.71	7056	-49.90	20230112	3510	0.71	20230731	15600	-77.34	20221007	3510	0.71	20230731	0.93	N	115450	500	366 억	3688530	N	N	26	N	N
117	20230907	130624	57	100.00	KOSDAQ		유통	N	N	N	N	N	3540	-45	5	-1.26	562440345	158123	162.46	3570	3640	3525	4660	2510	3585	3556.98	5.03	2448	3658	3621	3583	3546	3508	3640	3565	367	1075	500	2430	5	1	73307196	2595	-20.58	1.99	12	0.22	-172.00	1777.00	7589	20221007	-53.35	3510	20230731	0.85	7056	-49.83	20230112	3510	0.85	20230731	15600	-77.31	20221007	3510	0.85	20230731	0.93	N	115450	500	366 억	3688530	N	N	26	N	N
118	20230907	120632	57	100.00	KOSDAQ		유통	N	N	N	N	N	3540	-45	5	-1.26	463037085	130009	133.57	3570	3640	3525	4660	2510	3585	3561.57	5.03	7522	3658	3621	3583	3546	3508	3640	3565	367	1075	500	2430	5	1	73307196	2595	-20.58	1.99	12	0.18	-172.00	1777.00	7589	20221007	-53.35	3510	20230731	0.85	7056	-49.83	20230112	3510	0.85	20230731	15600	-77.31	20221007	3510	0.85	20230731	0.93	N	115450	500	366 억	3688530	N	N	26	N	N
119	20230907	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	3530	-55	5	-1.53	387374575	108658	111.64	3570	3640	3525	4660	2510	3585	3565.08	5.03	17296	3658	3621	3583	3546	3508	3640	3565	367	1075	500	2430	5	1	73307196	2588	-20.52	1.99	12	0.15	-172.00	1777.00	7589	20221007	-53.49	3510	20230731	0.57	7056	-49.97	20230112	3510	0.57	20230731	15600	-77.37	20221007	3510	0.57	20230731	0.93	N	115450	500	366 억	3688530	N	N	26	N	N
120	20230907	100628	57	100.00	KOSDAQ		유통	N	N	N	N	N	3540	-45	5	-1.26	304657965	85297	87.64	3570	3640	3530	4660	2510	3585	3571.73	5.03	32507	3658	3621	3583	3546	3508	3640	3565	367	1075	500	2430	5	1	73307196	2595	-20.58	1.99	12	0.12	-172.00	1777.00	7589	20221007	-53.35	3510	20230731	0.85	7056	-49.83	20230112	3510	0.85	20230731	15600	-77.31	20221007	3510	0.85	20230731	0.93	N	115450	500	366 억	3688530	N	N	26	N	N
121	20230907	090637	57	100.00	KOSDAQ		유통	N	N	N	N	N	3560	-25	5	-0.70	75193195	21128	21.71	3570	3590	3555	4660	2510	3585	3558.91	5.03	15375	3658	3621	3583	3546	3508	3640	3565	367	1075	500	2430	5	1	73307196	2610	-20.70	2.00	12	0.03	-172.00	1777.00	7589	20221007	-53.09	3510	20230731	1.42	7056	-49.55	20230112	3510	1.42	20230731	15600	-77.18	20221007	3510	1.42	20230731	0.93	N	115450	500	366 억	3688530	N	N	26	N	N
122	20230906	160625	57	100.00	KOSDAQ		유통	N	N	N	N	N	3585	10	2	0.28	343344455	95735	47.04	3575	3620	3545	4645	2505	3575	3586.40	5.01	16533	3738	3656	3603	3521	3468	3630	3495	367	1070	500	2430	5	1	73307196	2628	-20.84	2.02	12	0.13	-172.00	1777.00	7589	20221007	-52.76	3510	20230731	2.14	7056	-49.19	20230112	3510	2.14	20230731	15600	-77.02	20221007	3510	2.14	20230731	0.93	N	115450	500	366 억	3671997	N	N	26	N	N
123	20230906	150627	57	100.00	KOSDAQ		유통	N	N	N	N	N	3595	20	2	0.56	308639865	86065	42.29	3575	3620	3545	4645	2505	3575	3586.13	5.01	15401	3738	3656	3603	3521	3468	3630	3495	367	1070	500	2430	5	1	73307196	2635	-20.90	2.02	12	0.12	-172.00	1777.00	7589	20221007	-52.63	3510	20230731	2.42	7056	-49.05	20230112	3510	2.42	20230731	15600	-76.96	20221007	3510	2.42	20230731	0.93	N	115450	500	366 억	3671997	N	N	43	N	N
124	20230906	140627	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	15	2	0.42	266462000	74302	36.51	3575	3620	3545	4645	2505	3575	3586.20	5.01	14659	3738	3656	3603	3521	3468	3630	3495	367	1070	500	2430	5	1	73307196	2632	-20.87	2.02	12	0.10	-172.00	1777.00	7589	20221007	-52.69	3510	20230731	2.28	7056	-49.12	20230112	3510	2.28	20230731	15600	-76.99	20221007	3510	2.28	20230731	0.93	N	115450	500	366 억	3671997	N	N	43	N	N
125	20230906	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	0	3	0.00	245317730	68410	33.62	3575	3620	3545	4645	2505	3575	3585.99	5.01	14334	3738	3656	3603	3521	3468	3630	3495	367	1070	500	2430	5	1	73307196	2621	-20.78	2.01	12	0.09	-172.00	1777.00	7589	20221007	-52.89	3510	20230731	1.85	7056	-49.33	20230112	3510	1.85	20230731	15600	-77.08	20221007	3510	1.85	20230731	0.93	N	115450	500	366 억	3671997	N	N	43	N	N
126	20230906	120631	57	100.00	KOSDAQ		유통	N	N	N	N	N	3580	5	2	0.14	223092830	62199	30.56	3575	3620	3545	4645	2505	3575	3586.76	5.01	12850	3738	3656	3603	3521	3468	3630	3495	367	1070	500	2430	5	1	73307196	2624	-20.81	2.01	12	0.08	-172.00	1777.00	7589	20221007	-52.83	3510	20230731	1.99	7056	-49.26	20230112	3510	1.99	20230731	15600	-77.05	20221007	3510	1.99	20230731	0.93	N	115450	500	366 억	3671997	N	N	43	N	N
127	20230906	110634	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	15	2	0.42	200233100	55835	27.44	3575	3620	3545	4645	2505	3575	3586.16	5.01	12886	3738	3656	3603	3521	3468	3630	3495	367	1070	500	2430	5	1	73307196	2632	-20.87	2.02	12	0.08	-172.00	1777.00	7589	20221007	-52.69	3510	20230731	2.28	7056	-49.12	20230112	3510	2.28	20230731	15600	-76.99	20221007	3510	2.28	20230731	0.93	N	115450	500	366 억	3671997	N	N	43	N	N
128	20230906	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	0	3	0.00	130341560	36403	17.89	3575	3620	3545	4645	2505	3575	3580.52	5.01	3668	3738	3656	3603	3521	3468	3630	3495	367	1070	500	2430	5	1	73307196	2621	-20.78	2.01	12	0.05	-172.00	1777.00	7589	20221007	-52.89	3510	20230731	1.85	7056	-49.33	20230112	3510	1.85	20230731	15600	-77.08	20221007	3510	1.85	20230731	0.93	N	115450	500	366 억	3671997	N	N	43	N	N
129	20230906	090619	57	100.00	KOSDAQ		유통	N	N	N	N	N	3550	-25	5	-0.70	33774675	9485	4.66	3575	3605	3545	4645	2505	3575	3560.85	5.01	-4514	3738	3656	3603	3521	3468	3630	3495	367	1070	500	2430	5	1	73307196	2602	-20.64	2.00	12	0.01	-172.00	1777.00	7589	20221007	-53.22	3510	20230731	1.14	7056	-49.69	20230112	3510	1.14	20230731	15600	-77.24	20221007	3510	1.14	20230731	0.93	N	115450	500	366 억	3671997	N	N	43	N	N
130	20230905	160619	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	-60	5	-1.65	721666795	201975	172.21	3685	3685	3550	4725	2545	3635	3573.04	5.05	-29927	3765	3700	3655	3590	3545	3677	3567	367	1090	500	2470	5	1	73307196	2621	-20.78	2.01	12	0.28	-172.00	1777.00	7589	20221007	-52.89	3510	20230731	1.85	7056	-49.33	20230112	3510	1.85	20230731	15600	-77.08	20221007	3510	1.85	20230731	0.93	N	115450	500	366 억	3701924	N	N	43	N	N
131	20230905	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	3565	-70	5	-1.93	683904710	191402	163.20	3685	3685	3550	4725	2545	3635	3573.13	5.05	-26789	3765	3700	3655	3590	3545	3677	3567	367	1090	500	2470	5	1	73307196	2613	-20.73	2.01	12	0.26	-172.00	1777.00	7589	20221007	-53.02	3510	20230731	1.57	7056	-49.48	20230112	3510	1.57	20230731	15600	-77.15	20221007	3510	1.57	20230731	0.93	N	115450	500	366 억	3701924	N	N	27	N	N
132	20230905	140629	57	100.00	KOSDAQ		유통	N	N	N	N	N	3570	-65	5	-1.79	565663145	158171	134.86	3685	3685	3550	4725	2545	3635	3576.28	5.05	-25189	3765	3700	3655	3590	3545	3677	3567	367	1090	500	2470	5	1	73307196	2617	-20.76	2.01	12	0.22	-172.00	1777.00	7589	20221007	-52.96	3510	20230731	1.71	7056	-49.40	20230112	3510	1.71	20230731	15600	-77.12	20221007	3510	1.71	20230731	0.93	N	115450	500	366 억	3701924	N	N	27	N	N
133	20230905	130609	57	100.00	KOSDAQ		유통	N	N	N	N	N	3585	-50	5	-1.38	412180870	115074	98.12	3685	3685	3550	4725	2545	3635	3581.88	5.05	-19664	3765	3700	3655	3590	3545	3677	3567	367	1090	500	2470	5	1	73307196	2628	-20.84	2.02	12	0.16	-172.00	1777.00	7589	20221007	-52.76	3510	20230731	2.14	7056	-49.19	20230112	3510	2.14	20230731	15600	-77.02	20221007	3510	2.14	20230731	0.93	N	115450	500	366 억	3701924	N	N	27	N	N
134	20230905	120616	57	100.00	KOSDAQ		유통	N	N	N	N	N	3570	-65	5	-1.79	380110960	106107	90.47	3685	3685	3550	4725	2545	3635	3582.34	5.05	-15764	3765	3700	3655	3590	3545	3677	3567	367	1090	500	2470	5	1	73307196	2617	-20.76	2.01	12	0.14	-172.00	1777.00	7589	20221007	-52.96	3510	20230731	1.71	7056	-49.40	20230112	3510	1.71	20230731	15600	-77.12	20221007	3510	1.71	20230731	0.93	N	115450	500	366 억	3701924	N	N	27	N	N
135	20230905	110620	57	100.00	KOSDAQ		유통	N	N	N	N	N	3585	-50	5	-1.38	339300945	94702	80.75	3685	3685	3550	4725	2545	3635	3582.83	5.05	-11287	3765	3700	3655	3590	3545	3677	3567	367	1090	500	2470	5	1	73307196	2628	-20.84	2.02	12	0.13	-172.00	1777.00	7589	20221007	-52.76	3510	20230731	2.14	7056	-49.19	20230112	3510	2.14	20230731	15600	-77.02	20221007	3510	2.14	20230731	0.93	N	115450	500	366 억	3701924	N	N	27	N	N
136	20230905	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	3555	-80	5	-2.20	223572885	62353	53.16	3685	3685	3550	4725	2545	3635	3585.60	5.05	-11176	3765	3700	3655	3590	3545	3677	3567	367	1090	500	2470	5	1	73307196	2606	-20.67	2.00	12	0.09	-172.00	1777.00	7589	20221007	-53.16	3510	20230731	1.28	7056	-49.62	20230112	3510	1.28	20230731	15600	-77.21	20221007	3510	1.28	20230731	0.93	N	115450	500	366 억	3701924	N	N	27	N	N
137	20230905	090612	57	100.00	KOSDAQ		유통	N	N	N	N	N	3635	0	3	0.00	13737780	3775	3.22	3685	3685	3635	4725	2545	3635	3639.15	5.05	1842	3765	3700	3655	3590	3545	3677	3567	367	1090	500	2470	5	1	73307196	2665	-21.13	2.05	12	0.01	-172.00	1777.00	7589	20221007	-52.10	3510	20230731	3.56	7056	-48.48	20230112	3510	3.56	20230731	15600	-76.70	20221007	3510	3.56	20230731	0.93	N	115450	500	366 억	3701924	N	N	27	N	N
138	20230904	160611	57	100.00	KOSDAQ		유통	N	N	N	N	N	3635	-45	5	-1.22	419871815	115186	53.71	3700	3720	3610	4780	2580	3680	3645.21	5.06	-8745	3920	3800	3715	3595	3510	3757	3552	367	1100	500	2500	5	1	73307196	2665	-21.13	2.05	12	0.16	-172.00	1777.00	7589	20221007	-52.10	3510	20230731	3.56	7056	-48.48	20230112	3510	3.56	20230731	15600	-76.70	20221007	3510	3.56	20230731	0.92	N	115450	500	366 억	3710669	N	N	27	N	N
139	20230904	150603	57	100.00	KOSDAQ		유통	N	N	N	N	N	3625	-55	5	-1.49	380763455	104414	48.69	3700	3720	3610	4780	2580	3680	3646.67	5.06	-8909	3920	3800	3715	3595	3510	3757	3552	367	1100	500	2500	5	1	73307196	2657	-21.08	2.04	12	0.14	-172.00	1777.00	7589	20221007	-52.23	3510	20230731	3.28	7056	-48.63	20230112	3510	3.28	20230731	15600	-76.76	20221007	3510	3.28	20230731	0.92	N	115450	500	366 억	3710669	N	N	7	N	N
140	20230904	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	3615	-65	5	-1.77	303450830	83083	38.74	3700	3720	3615	4780	2580	3680	3652.38	5.06	-9960	3920	3800	3715	3595	3510	3757	3552	367	1100	500	2500	5	1	73307196	2650	-21.02	2.03	12	0.11	-172.00	1777.00	7589	20221007	-52.37	3510	20230731	2.99	7056	-48.77	20230112	3510	2.99	20230731	15600	-76.83	20221007	3510	2.99	20230731	0.92	N	115450	500	366 억	3710669	N	N	7	N	N
141	20230904	130608	57	100.00	KOSDAQ		유통	N	N	N	N	N	3665	-15	5	-0.41	163215545	44484	20.74	3700	3720	3650	4780	2580	3680	3669.08	5.06	-4248	3920	3800	3715	3595	3510	3757	3552	367	1100	500	2500	5	1	73307196	2687	-21.31	2.06	12	0.06	-172.00	1777.00	7589	20221007	-51.71	3510	20230731	4.42	7056	-48.06	20230112	3510	4.42	20230731	15600	-76.51	20221007	3510	4.42	20230731	0.92	N	115450	500	366 억	3710669	N	N	7	N	N
142	20230904	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	3650	-30	5	-0.82	138984905	37858	17.65	3700	3720	3650	4780	2580	3680	3671.22	5.06	-3808	3920	3800	3715	3595	3510	3757	3552	367	1100	500	2500	5	1	73307196	2676	-21.22	2.05	12	0.05	-172.00	1777.00	7589	20221007	-51.90	3510	20230731	3.99	7056	-48.27	20230112	3510	3.99	20230731	15600	-76.60	20221007	3510	3.99	20230731	0.92	N	115450	500	366 억	3710669	N	N	7	N	N
143	20230904	110548	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	-10	5	-0.27	111450890	30330	14.14	3700	3720	3650	4780	2580	3680	3674.61	5.06	-2933	3920	3800	3715	3595	3510	3757	3552	367	1100	500	2500	5	1	73307196	2690	-21.34	2.07	12	0.04	-172.00	1777.00	7589	20221007	-51.64	3510	20230731	4.56	7056	-47.99	20230112	3510	4.56	20230731	15600	-76.47	20221007	3510	4.56	20230731	0.92	N	115450	500	366 억	3710669	N	N	7	N	N
144	20230904	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	0	3	0.00	72053685	19596	9.14	3700	3720	3650	4780	2580	3680	3676.96	5.06	-833	3920	3800	3715	3595	3510	3757	3552	367	1100	500	2500	5	1	73307196	2698	-21.40	2.07	12	0.03	-172.00	1777.00	7589	20221007	-51.51	3510	20230731	4.84	7056	-47.85	20230112	3510	4.84	20230731	15600	-76.41	20221007	3510	4.84	20230731	0.92	N	115450	500	366 억	3710669	N	N	7	N	N
145	20230904	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	3660	-20	5	-0.54	19426135	5286	2.46	3700	3720	3650	4780	2580	3680	3675.02	5.06	-3285	3920	3800	3715	3595	3510	3757	3552	367	1100	500	2500	5	1	73307196	2683	-21.28	2.06	12	0.01	-172.00	1777.00	7589	20221007	-51.77	3510	20230731	4.27	7056	-48.13	20230112	3510	4.27	20230731	15600	-76.54	20221007	3510	4.27	20230731	0.92	N	115450	500	366 억	3710669	N	N	7	N	N
146	20230901	160553	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	-80	5	-2.13	792836280	213430	158.95	3820	3835	3630	4885	2635	3760	3714.75	5.09	-18936	3953	3856	3808	3711	3663	3832	3687	367	1125	500	2550	5	1	73307196	2698	-21.40	2.07	12	0.29	-172.00	1777.00	7589	20221007	-51.51	3510	20230731	4.84	7056	-47.85	20230112	3510	4.84	20230731	15600	-76.41	20221007	3510	4.84	20230731	0.93	N	115450	500	366 억	3730022	N	N	7	N	N
147	20230901	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	3655	-105	5	-2.79	772346365	207850	154.79	3820	3835	3630	4885	2635	3760	3715.88	5.09	-17355	3953	3856	3808	3711	3663	3832	3687	367	1125	500	2550	5	1	73307196	2679	-21.25	2.06	12	0.28	-172.00	1777.00	7589	20221007	-51.84	3510	20230731	4.13	7056	-48.20	20230112	3510	4.13	20230731	15600	-76.57	20221007	3510	4.13	20230731	0.93	N	115450	500	366 억	3730022	N	N	27	N	N
148	20230901	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	-65	5	-1.73	502934780	134439	100.12	3820	3835	3690	4885	2635	3760	3740.99	5.09	-12299	3953	3856	3808	3711	3663	3832	3687	367	1125	500	2550	5	1	73307196	2709	-21.48	2.08	12	0.18	-172.00	1777.00	7589	20221007	-51.31	3510	20230731	5.27	7056	-47.63	20230112	3510	5.27	20230731	15600	-76.31	20221007	3510	5.27	20230731	0.93	N	115450	500	366 억	3730022	N	N	27	N	N
149	20230901	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	-30	5	-0.80	383081120	102104	76.04	3820	3835	3720	4885	2635	3760	3751.87	5.09	5178	3953	3856	3808	3711	3663	3832	3687	367	1125	500	2550	5	1	73307196	2734	-21.69	2.10	12	0.14	-172.00	1777.00	7589	20221007	-50.85	3510	20230731	6.27	7056	-47.14	20230112	3510	6.27	20230731	15600	-76.09	20221007	3510	6.27	20230731	0.93	N	115450	500	366 억	3730022	N	N	27	N	N
150	20230901	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3740	-20	5	-0.53	294747075	78451	58.43	3820	3835	3730	4885	2635	3760	3757.08	5.09	12163	3953	3856	3808	3711	3663	3832	3687	367	1125	500	2550	5	1	73307196	2742	-21.74	2.10	12	0.11	-172.00	1777.00	7589	20221007	-50.72	3510	20230731	6.55	7056	-47.00	20230112	3510	6.55	20230731	15600	-76.03	20221007	3510	6.55	20230731	0.93	N	115450	500	366 억	3730022	N	N	27	N	N
151	20230901	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	3760	0	3	0.00	266575865	70944	52.83	3820	3835	3730	4885	2635	3760	3757.55	5.09	14013	3953	3856	3808	3711	3663	3832	3687	367	1125	500	2550	5	1	73307196	2756	-21.86	2.12	12	0.10	-172.00	1777.00	7589	20221007	-50.45	3510	20230731	7.12	7056	-46.71	20230112	3510	7.12	20230731	15600	-75.90	20221007	3510	7.12	20230731	0.93	N	115450	500	366 억	3730022	N	N	27	N	N
152	20230901	100550	57	100.00	KOSDAQ		유통	N	N	N	N	N	3735	-25	5	-0.66	201897705	53677	39.98	3820	3835	3730	4885	2635	3760	3761.34	5.09	11764	3953	3856	3808	3711	3663	3832	3687	367	1125	500	2550	5	1	73307196	2738	-21.72	2.10	12	0.07	-172.00	1777.00	7589	20221007	-50.78	3510	20230731	6.41	7056	-47.07	20230112	3510	6.41	20230731	15600	-76.06	20221007	3510	6.41	20230731	0.93	N	115450	500	366 억	3730022	N	N	27	N	N
153	20230901	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	75	2	1.99	38736640	10268	7.65	3820	3835	3755	4885	2635	3760	3772.56	5.09	4034	3953	3856	3808	3711	3663	3832	3687	367	1125	500	2550	5	1	73307196	2811	-22.30	2.16	12	0.01	-172.00	1777.00	7589	20221007	-49.47	3510	20230731	9.26	7056	-45.65	20230112	3510	9.26	20230731	15600	-75.42	20221007	3510	9.26	20230731	0.93	N	115450	500	366 억	3730022	N	N	27	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History