KissMeData/014190/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1600	16	2	1.01	65701823	41501	96.18	1553	1600	1553	2055	1109	1584	1583.11	1.78	0	1750	1624	1604	1594	1574	1564	1599	1569	177	471	500	1040	1	1	35399906	566	13.22	0.57	12	0.12	121.00	2811.00	2800	20221111	-42.86	1550	20230726	3.23	2340	-31.62	20230131	1550	3.23	20230726	2800	-42.86	20221111	1550	3.23	20230726	5.00	N	014190	500	176 억		631439	N	N	0	N	00	N
3	20230927	150310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1600	16	2	1.01	60512147	38257	88.66	1553	1600	1553	2055	1109	1584	1581.73	1.78	0	1765	1624	1604	1594	1574	1564	1599	1569	177	471	500	1040	1	1	35399906	566	13.22	0.57	12	0.11	121.00	2811.00	2800	20221111	-42.86	1550	20230726	3.23	2340	-31.62	20230131	1550	3.23	20230726	2800	-42.86	20221111	1550	3.23	20230726	5.00	N	014190	500	176 억		631439	N	N	0	N	00	N
4	20230927	140309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1589	5	2	0.32	29637205	18822	43.62	1553	1600	1553	2055	1109	1584	1574.60	1.78	0	-726	1624	1604	1594	1574	1564	1599	1569	177	471	500	1040	1	1	35399906	563	13.13	0.57	12	0.05	121.00	2811.00	2800	20221111	-43.25	1550	20230726	2.52	2340	-32.09	20230131	1550	2.52	20230726	2800	-43.25	20221111	1550	2.52	20230726	5.00	N	014190	500	176 억		631439	N	N	0	N	00	N
5	20230927	130306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1593	9	2	0.57	26804782	17038	39.48	1553	1600	1553	2055	1109	1584	1573.24	1.78	0	-606	1624	1604	1594	1574	1564	1599	1569	177	471	500	1040	1	1	35399906	564	13.17	0.57	12	0.05	121.00	2811.00	2800	20221111	-43.11	1550	20230726	2.77	2340	-31.92	20230131	1550	2.77	20230726	2800	-43.11	20221111	1550	2.77	20230726	5.00	N	014190	500	176 억		631439	N	N	0	N	00	N
6	20230927	120306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1592	8	2	0.51	24548741	15619	36.20	1553	1600	1553	2055	1109	1584	1571.72	1.78	0	-526	1624	1604	1594	1574	1564	1599	1569	177	471	500	1040	1	1	35399906	564	13.16	0.57	12	0.04	121.00	2811.00	2800	20221111	-43.14	1550	20230726	2.71	2340	-31.97	20230131	1550	2.71	20230726	2800	-43.14	20221111	1550	2.71	20230726	5.00	N	014190	500	176 억		631439	N	N	0	N	00	N
7	20230927	110307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1594	10	2	0.63	20979494	13382	31.01	1553	1594	1553	2055	1109	1584	1567.74	1.78	0	-84	1624	1604	1594	1574	1564	1599	1569	177	471	500	1040	1	1	35399906	564	13.17	0.57	12	0.04	121.00	2811.00	2800	20221111	-43.07	1550	20230726	2.84	2340	-31.88	20230131	1550	2.84	20230726	2800	-43.07	20221111	1550	2.84	20230726	5.00	N	014190	500	176 억		631439	N	N	0	N	00	N
8	20230927	100306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1585	1	2	0.06	17466299	11157	25.86	1553	1589	1553	2055	1109	1584	1565.50	1.78	0	479	1624	1604	1594	1574	1564	1599	1569	177	471	500	1040	1	1	35399906	561	13.10	0.56	12	0.03	121.00	2811.00	2800	20221111	-43.39	1550	20230726	2.26	2340	-32.26	20230131	1550	2.26	20230726	2800	-43.39	20221111	1550	2.26	20230726	5.00	N	014190	500	176 억		631439	N	N	0	N	00	N
9	20230927	090310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1570	-14	5	-0.88	7040275	4528	10.49	1553	1573	1553	2055	1109	1584	1554.83	1.78	0	1040	1624	1604	1594	1574	1564	1599	1569	177	471	500	1040	1	1	35399906	556	12.98	0.56	12	0.01	121.00	2811.00	2800	20221111	-43.93	1550	20230726	1.29	2340	-32.91	20230131	1550	1.29	20230726	2800	-43.93	20221111	1550	1.29	20230726	5.00	N	014190	500	176 억		631439	N	N	0	N	00	N
10	20230926	160306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1584	-21	5	-1.31	67007890	42034	109.94	1605	1614	1584	2085	1124	1605	1594.17	1.81	0	-10337	1651	1627	1611	1587	1571	1620	1580	177	480	500	1050	1	1	35399906	561	13.09	0.56	12	0.12	121.00	2811.00	2800	20221111	-43.43	1550	20230726	2.19	2340	-32.31	20230131	1550	2.19	20230726	2800	-43.43	20221111	1550	2.19	20230726	5.02	N	014190	500	176 억		641777	N	N	0	N	00	N
11	20230926	150308	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1588	-17	5	-1.06	58749317	36824	96.32	1605	1614	1586	2085	1124	1605	1595.41	1.81	0	-10230	1651	1627	1611	1587	1571	1620	1580	177	480	500	1050	1	1	35399906	562	13.12	0.56	12	0.10	121.00	2811.00	2800	20221111	-43.29	1550	20230726	2.45	2340	-32.14	20230131	1550	2.45	20230726	2800	-43.29	20221111	1550	2.45	20230726	5.02	N	014190	500	176 억		641777	N	N	0	N	00	N
12	20230926	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1604	-1	5	-0.06	50820177	31838	83.28	1605	1614	1586	2085	1124	1605	1596.21	1.81	0	-9990	1651	1627	1611	1587	1571	1620	1580	177	480	500	1050	1	1	35399906	568	13.26	0.57	12	0.09	121.00	2811.00	2800	20221111	-42.71	1550	20230726	3.48	2340	-31.45	20230131	1550	3.48	20230726	2800	-42.71	20221111	1550	3.48	20230726	5.02	N	014190	500	176 억		641777	N	N	0	N	00	N
13	20230926	130304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1588	-17	5	-1.06	43100246	26994	70.61	1605	1614	1586	2085	1124	1605	1596.66	1.81	0	-8208	1651	1627	1611	1587	1571	1620	1580	177	480	500	1050	1	1	35399906	562	13.12	0.56	12	0.08	121.00	2811.00	2800	20221111	-43.29	1550	20230726	2.45	2340	-32.14	20230131	1550	2.45	20230726	2800	-43.29	20221111	1550	2.45	20230726	5.02	N	014190	500	176 억		641777	N	N	0	N	00	N
14	20230926	120306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1588	-17	5	-1.06	39082546	24464	63.99	1605	1614	1588	2085	1124	1605	1597.55	1.81	0	-7404	1651	1627	1611	1587	1571	1620	1580	177	480	500	1050	1	1	35399906	562	13.12	0.56	12	0.07	121.00	2811.00	2800	20221111	-43.29	1550	20230726	2.45	2340	-32.14	20230131	1550	2.45	20230726	2800	-43.29	20221111	1550	2.45	20230726	5.02	N	014190	500	176 억		641777	N	N	0	N	00	N
15	20230926	110306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1593	-12	5	-0.75	24803083	15484	40.50	1605	1614	1592	2085	1124	1605	1601.85	1.81	0	-6315	1651	1627	1611	1587	1571	1620	1580	177	480	500	1050	1	1	35399906	564	13.17	0.57	12	0.04	121.00	2811.00	2800	20221111	-43.11	1550	20230726	2.77	2340	-31.92	20230131	1550	2.77	20230726	2800	-43.11	20221111	1550	2.77	20230726	5.02	N	014190	500	176 억		641777	N	N	0	N	00	N
16	20230926	100306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1606	1	2	0.06	18691415	11651	30.47	1605	1614	1596	2085	1124	1605	1604.28	1.81	0	-4679	1651	1627	1611	1587	1571	1620	1580	177	480	500	1050	1	1	35399906	569	13.27	0.57	12	0.03	121.00	2811.00	2800	20221111	-42.64	1550	20230726	3.61	2340	-31.37	20230131	1550	3.61	20230726	2800	-42.64	20221111	1550	3.61	20230726	5.02	N	014190	500	176 억		641777	N	N	0	N	00	N
17	20230926	090305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1613	8	2	0.50	3468313	2161	5.65	1605	1613	1604	2085	1124	1605	1604.96	1.81	0	-101	1651	1627	1611	1587	1571	1620	1580	177	480	500	1050	1	1	35399906	571	13.33	0.57	12	0.01	121.00	2811.00	2800	20221111	-42.39	1550	20230726	4.06	2340	-31.07	20230131	1550	4.06	20230726	2800	-42.39	20221111	1550	4.06	20230726	5.02	N	014190	500	176 억		641777	N	N	0	N	00	N
18	20230925	160305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1605	-21	5	-1.29	60703603	37858	58.29	1626	1635	1595	2110	1139	1626	1603.45	1.84	0	-9113	1656	1640	1625	1609	1594	1633	1602	177	484	500	1070	1	1	35399906	568	13.26	0.57	12	0.11	121.00	2811.00	2800	20221111	-42.68	1550	20230726	3.55	2340	-31.41	20230131	1550	3.55	20230726	2800	-42.68	20221111	1550	3.55	20230726	5.03	N	014190	500	176 억		650891	N	N	0	N	00	N
19	20230925	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1597	-29	5	-1.78	54423143	33934	52.25	1626	1635	1595	2110	1139	1626	1603.79	1.84	0	-9093	1656	1640	1625	1609	1594	1633	1602	177	484	500	1070	1	1	35399906	565	13.20	0.57	12	0.10	121.00	2811.00	2800	20221111	-42.96	1550	20230726	3.03	2340	-31.75	20230131	1550	3.03	20230726	2800	-42.96	20221111	1550	3.03	20230726	5.03	N	014190	500	176 억		650891	N	N	0	N	00	N
20	20230925	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1602	-24	5	-1.48	40425220	25177	38.77	1626	1635	1595	2110	1139	1626	1605.64	1.84	0	-7080	1656	1640	1625	1609	1594	1633	1602	177	484	500	1070	1	1	35399906	567	13.24	0.57	12	0.07	121.00	2811.00	2800	20221111	-42.79	1550	20230726	3.35	2340	-31.54	20230131	1550	3.35	20230726	2800	-42.79	20221111	1550	3.35	20230726	5.03	N	014190	500	176 억		650891	N	N	0	N	00	N
21	20230925	130303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1604	-22	5	-1.35	40186547	25028	38.54	1626	1635	1595	2110	1139	1626	1605.66	1.84	0	-6976	1656	1640	1625	1609	1594	1633	1602	177	484	500	1070	1	1	35399906	568	13.26	0.57	12	0.07	121.00	2811.00	2800	20221111	-42.71	1550	20230726	3.48	2340	-31.45	20230131	1550	3.48	20230726	2800	-42.71	20221111	1550	3.48	20230726	5.03	N	014190	500	176 억		650891	N	N	0	N	00	N
22	20230925	120307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1596	-30	5	-1.85	36404609	22667	34.90	1626	1635	1595	2110	1139	1626	1606.06	1.84	0	-6304	1656	1640	1625	1609	1594	1633	1602	177	484	500	1070	1	1	35399906	565	13.19	0.57	12	0.06	121.00	2811.00	2800	20221111	-43.00	1550	20230726	2.97	2340	-31.79	20230131	1550	2.97	20230726	2800	-43.00	20221111	1550	2.97	20230726	5.03	N	014190	500	176 억		650891	N	N	0	N	00	N
23	20230925	110303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1609	-17	5	-1.05	22269041	13827	21.29	1626	1635	1600	2110	1139	1626	1610.55	1.84	0	-3194	1656	1640	1625	1609	1594	1633	1602	177	484	500	1070	1	1	35399906	570	13.30	0.57	12	0.04	121.00	2811.00	2800	20221111	-42.54	1550	20230726	3.81	2340	-31.24	20230131	1550	3.81	20230726	2800	-42.54	20221111	1550	3.81	20230726	5.03	N	014190	500	176 억		650891	N	N	0	N	00	N
24	20230925	100304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1614	-12	5	-0.74	13018994	8055	12.40	1626	1635	1603	2110	1139	1626	1616.26	1.84	0	-3030	1656	1640	1625	1609	1594	1633	1602	177	484	500	1070	1	1	35399906	571	13.34	0.57	12	0.02	121.00	2811.00	2800	20221111	-42.36	1550	20230726	4.13	2340	-31.03	20230131	1550	4.13	20230726	2800	-42.36	20221111	1550	4.13	20230726	5.03	N	014190	500	176 억		650891	N	N	0	N	00	N
25	20230925	090304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1626	0	3	0.00	426036	262	0.40	1626	1634	1626	2110	1139	1626	1626.09	1.84	0	-3	1656	1640	1625	1609	1594	1633	1602	177	484	500	1070	1	1	35399906	576	13.44	0.58	12	0.00	121.00	2811.00	2800	20221111	-41.93	1550	20230726	4.90	2340	-30.51	20230131	1550	4.90	20230726	2800	-41.93	20221111	1550	4.90	20230726	5.03	N	014190	500	176 억		650891	N	N	0	N	00	N
26	20230922	160313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1626	-17	5	-1.03	105079084	64921	95.84	1640	1641	1610	2135	1151	1643	1618.57	1.89	0	-17041	1700	1671	1646	1617	1592	1659	1605	177	492	500	1080	1	1	35399906	576	13.44	0.58	12	0.18	121.00	2811.00	2800	20221111	-41.93	1550	20230726	4.90	2340	-30.51	20230131	1550	4.90	20230726	2800	-41.93	20221111	1550	4.90	20230726	5.05	N	014190	500	176 억		667933	N	N	0	N	00	N
27	20230922	150309	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1618	-25	5	-1.52	87181342	53860	79.51	1640	1641	1610	2135	1151	1643	1618.67	1.89	0	-16715	1700	1671	1646	1617	1592	1659	1605	177	492	500	1080	1	1	35399906	573	13.37	0.58	12	0.15	121.00	2811.00	2800	20221111	-42.21	1550	20230726	4.39	2340	-30.85	20230131	1550	4.39	20230726	2800	-42.21	20221111	1550	4.39	20230726	5.05	N	014190	500	176 억		667933	N	N	0	N	00	N
28	20230922	140310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1622	-21	5	-1.28	75676833	46743	69.00	1640	1641	1610	2135	1151	1643	1619.00	1.89	0	-13402	1700	1671	1646	1617	1592	1659	1605	177	492	500	1080	1	1	35399906	574	13.40	0.58	12	0.13	121.00	2811.00	2800	20221111	-42.07	1550	20230726	4.65	2340	-30.68	20230131	1550	4.65	20230726	2800	-42.07	20221111	1550	4.65	20230726	5.05	N	014190	500	176 억		667933	N	N	0	N	00	N
29	20230922	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1624	-19	5	-1.16	68498039	42316	62.47	1640	1641	1610	2135	1151	1643	1618.73	1.89	0	-13209	1700	1671	1646	1617	1592	1659	1605	177	492	500	1080	1	1	35399906	575	13.42	0.58	12	0.12	121.00	2811.00	2800	20221111	-42.00	1550	20230726	4.77	2340	-30.60	20230131	1550	4.77	20230726	2800	-42.00	20221111	1550	4.77	20230726	5.05	N	014190	500	176 억		667933	N	N	0	N	00	N
30	20230922	120254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1629	-14	5	-0.85	60708504	37498	55.36	1640	1641	1610	2135	1151	1643	1618.98	1.89	0	-15063	1700	1671	1646	1617	1592	1659	1605	177	492	500	1080	1	1	35399906	577	13.46	0.58	12	0.11	121.00	2811.00	2800	20221111	-41.82	1550	20230726	5.10	2340	-30.38	20230131	1550	5.10	20230726	2800	-41.82	20221111	1550	5.10	20230726	5.05	N	014190	500	176 억		667933	N	N	0	N	00	N
31	20230922	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1633	-10	5	-0.61	53829180	33253	49.09	1640	1641	1610	2135	1151	1643	1618.78	1.89	0	-15203	1700	1671	1646	1617	1592	1659	1605	177	492	500	1080	1	1	35399906	578	13.50	0.58	12	0.09	121.00	2811.00	2800	20221111	-41.68	1550	20230726	5.35	2340	-30.21	20230131	1550	5.35	20230726	2800	-41.68	20221111	1550	5.35	20230726	5.05	N	014190	500	176 억		667933	N	N	0	N	00	N
32	20230922	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1611	-32	5	-1.95	44581502	27544	40.66	1640	1641	1610	2135	1151	1643	1618.56	1.89	0	-14733	1700	1671	1646	1617	1592	1659	1605	177	492	500	1080	1	1	35399906	570	13.31	0.57	12	0.08	121.00	2811.00	2800	20221111	-42.46	1550	20230726	3.94	2340	-31.15	20230131	1550	3.94	20230726	2800	-42.46	20221111	1550	3.94	20230726	5.05	N	014190	500	176 억		667933	N	N	0	N	00	N
33	20230922	090251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1631	-12	5	-0.73	6046825	3689	5.45	1640	1640	1631	2135	1151	1643	1639.15	1.89	0	-613	1700	1671	1646	1617	1592	1659	1605	177	492	500	1080	1	1	35399906	577	13.48	0.58	12	0.01	121.00	2811.00	2800	20221111	-41.75	1550	20230726	5.23	2340	-30.30	20230131	1550	5.23	20230726	2800	-41.75	20221111	1550	5.23	20230726	5.05	N	014190	500	176 억		667933	N	N	0	N	00	N
34	20230921	160256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1643	-22	5	-1.32	106647240	65335	59.44	1675	1675	1621	2160	1166	1665	1632.18	1.92	0	-12383	1781	1722	1660	1601	1539	1692	1571	177	495	500	1090	1	1	35399906	582	13.58	0.58	12	0.18	121.00	2811.00	2800	20221111	-41.32	1550	20230726	6.00	2340	-29.79	20230131	1550	6.00	20230726	2800	-41.32	20221111	1550	6.00	20230726	5.01	N	014190	500	176 억		679687	N	N	0	N	00	N
35	20230921	150252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1629	-36	5	-2.16	98090779	60107	54.68	1675	1675	1621	2160	1166	1665	1631.94	1.92	0	-10709	1781	1722	1660	1601	1539	1692	1571	177	495	500	1090	1	1	35399906	577	13.46	0.58	12	0.17	121.00	2811.00	2800	20221111	-41.82	1550	20230726	5.10	2340	-30.38	20230131	1550	5.10	20230726	2800	-41.82	20221111	1550	5.10	20230726	5.01	N	014190	500	176 억		679687	N	N	0	N	00	N
36	20230921	140253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1626	-39	5	-2.34	87914022	53845	48.98	1675	1675	1621	2160	1166	1665	1632.72	1.92	0	-9393	1781	1722	1660	1601	1539	1692	1571	177	495	500	1090	1	1	35399906	576	13.44	0.58	12	0.15	121.00	2811.00	2800	20221111	-41.93	1550	20230726	4.90	2340	-30.51	20230131	1550	4.90	20230726	2800	-41.93	20221111	1550	4.90	20230726	5.01	N	014190	500	176 억		679687	N	N	0	N	00	N
37	20230921	130248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1627	-38	5	-2.28	80633952	49359	44.90	1675	1675	1621	2160	1166	1665	1633.62	1.92	0	-9135	1781	1722	1660	1601	1539	1692	1571	177	495	500	1090	1	1	35399906	576	13.45	0.58	12	0.14	121.00	2811.00	2800	20221111	-41.89	1550	20230726	4.97	2340	-30.47	20230131	1550	4.97	20230726	2800	-41.89	20221111	1550	4.97	20230726	5.01	N	014190	500	176 억		679687	N	N	0	N	00	N
38	20230921	120248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1632	-33	5	-1.98	58095922	35487	32.28	1675	1675	1624	2160	1166	1665	1637.10	1.92	0	-7376	1781	1722	1660	1601	1539	1692	1571	177	495	500	1090	1	1	35399906	578	13.49	0.58	12	0.10	121.00	2811.00	2800	20221111	-41.71	1550	20230726	5.29	2340	-30.26	20230131	1550	5.29	20230726	2800	-41.71	20221111	1550	5.29	20230726	5.01	N	014190	500	176 억		679687	N	N	0	N	00	N
39	20230921	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1646	-19	5	-1.14	38340836	23378	21.27	1675	1675	1624	2160	1166	1665	1640.04	1.92	0	-4724	1781	1722	1660	1601	1539	1692	1571	177	495	500	1090	1	1	35399906	583	13.60	0.59	12	0.07	121.00	2811.00	2800	20221111	-41.21	1550	20230726	6.19	2340	-29.66	20230131	1550	6.19	20230726	2800	-41.21	20221111	1550	6.19	20230726	5.01	N	014190	500	176 억		679687	N	N	0	N	00	N
40	20230921	100251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1651	-14	5	-0.84	10120391	6098	5.55	1675	1675	1646	2160	1166	1665	1659.62	1.92	0	-4612	1781	1722	1660	1601	1539	1692	1571	177	495	500	1090	1	1	35399906	584	13.64	0.59	12	0.02	121.00	2811.00	2800	20221111	-41.04	1550	20230726	6.52	2340	-29.44	20230131	1550	6.52	20230726	2800	-41.04	20221111	1550	6.52	20230726	5.01	N	014190	500	176 억		679687	N	N	0	N	00	N
41	20230921	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1669	4	2	0.24	264493	158	0.14	1675	1675	1669	2160	1166	1665	1674.01	1.92	0	-59	1781	1722	1660	1601	1539	1692	1571	177	495	500	1090	1	1	35399906	591	13.79	0.59	12	0.00	121.00	2811.00	2800	20221111	-40.39	1550	20230726	7.68	2340	-28.68	20230131	1550	7.68	20230726	2800	-40.39	20221111	1550	7.68	20230726	5.01	N	014190	500	176 억		679687	N	N	0	N	00	N
42	20230920	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1665	-41	5	-2.40	183419179	109904	155.28	1689	1719	1598	2215	1195	1706	1668.91	1.92	0	-1123	1752	1728	1705	1681	1658	1717	1670	177	509	500	1120	1	1	35399906	589	13.76	0.59	12	0.31	121.00	2811.00	2800	20221111	-40.54	1550	20230726	7.42	2340	-28.85	20230131	1550	7.42	20230726	2800	-40.54	20221111	1550	7.42	20230726	4.92	N	014190	500	176 억		680801	N	N	0	N	00	N
43	20230920	150249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1669	-37	5	-2.17	161461323	96749	136.70	1689	1719	1598	2215	1195	1706	1668.87	1.92	0	-373	1752	1728	1705	1681	1658	1717	1670	177	509	500	1120	1	1	35399906	591	13.79	0.59	12	0.27	121.00	2811.00	2800	20221111	-40.39	1550	20230726	7.68	2340	-28.68	20230131	1550	7.68	20230726	2800	-40.39	20221111	1550	7.68	20230726	4.92	N	014190	500	176 억		680801	N	N	0	N	00	N
44	20230920	140251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1676	-30	5	-1.76	126276964	75645	106.88	1689	1719	1598	2215	1195	1706	1669.34	1.92	0	199	1752	1728	1705	1681	1658	1717	1670	177	509	500	1120	1	1	35399906	593	13.85	0.60	12	0.21	121.00	2811.00	2800	20221111	-40.14	1550	20230726	8.13	2340	-28.38	20230131	1550	8.13	20230726	2800	-40.14	20221111	1550	8.13	20230726	4.92	N	014190	500	176 억		680801	N	N	0	N	00	N
45	20230920	130249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1680	-26	5	-1.52	113502632	68012	96.09	1689	1719	1598	2215	1195	1706	1668.86	1.92	0	-190	1752	1728	1705	1681	1658	1717	1670	177	509	500	1120	1	1	35399906	595	13.88	0.60	12	0.19	121.00	2811.00	2800	20221111	-40.00	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2800	-40.00	20221111	1550	8.39	20230726	4.92	N	014190	500	176 억		680801	N	N	0	N	00	N
46	20230920	120247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1680	-26	5	-1.52	112038718	67140	94.86	1689	1719	1598	2215	1195	1706	1668.73	1.92	0	-188	1752	1728	1705	1681	1658	1717	1670	177	509	500	1120	1	1	35399906	595	13.88	0.60	12	0.19	121.00	2811.00	2800	20221111	-40.00	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2800	-40.00	20221111	1550	8.39	20230726	4.92	N	014190	500	176 억		680801	N	N	0	N	00	N
47	20230920	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1682	-24	5	-1.41	105449717	63219	89.32	1689	1719	1598	2215	1195	1706	1668.01	1.92	0	-385	1752	1728	1705	1681	1658	1717	1670	177	509	500	1120	1	1	35399906	595	13.90	0.60	12	0.18	121.00	2811.00	2800	20221111	-39.93	1550	20230726	8.52	2340	-28.12	20230131	1550	8.52	20230726	2800	-39.93	20221111	1550	8.52	20230726	4.92	N	014190	500	176 억		680801	N	N	0	N	00	N
48	20230920	100245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1709	3	2	0.18	23242589	13734	19.40	1689	1709	1685	2215	1195	1706	1692.34	1.92	0	-671	1752	1728	1705	1681	1658	1717	1670	177	509	500	1120	1	1	35399906	605	14.12	0.61	12	0.04	121.00	2811.00	2800	20221111	-38.96	1550	20230726	10.26	2340	-26.97	20230131	1550	10.26	20230726	2800	-38.96	20221111	1550	10.26	20230726	4.92	N	014190	500	176 억		680801	N	N	0	N	00	N
49	20230920	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1699	-7	5	-0.41	1890582	1119	1.58	1689	1700	1689	2215	1195	1706	1689.53	1.92	0	538	1752	1728	1705	1681	1658	1717	1670	177	509	500	1120	1	1	35399906	601	14.04	0.60	12	0.00	121.00	2811.00	2800	20221111	-39.32	1550	20230726	9.61	2340	-27.39	20230131	1550	9.61	20230726	2800	-39.32	20221111	1550	9.61	20230726	4.92	N	014190	500	176 억		680801	N	N	0	N	00	N
50	20230919	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1706	-11	5	-0.64	118896129	69581	11.19	1727	1729	1682	2230	1202	1717	1708.89	1.94	0	-5985	1905	1811	1734	1640	1563	1858	1687	177	513	500	1130	1	1	35399906	604	14.10	0.61	12	0.20	121.00	2811.00	2800	20221111	-39.07	1550	20230726	10.06	2340	-27.09	20230131	1550	10.06	20230726	2800	-39.07	20221111	1550	10.06	20230726	4.93	N	014190	500	176 억		686676	N	N	0	N	00	N
51	20230919	150247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1713	-4	5	-0.23	86919439	50738	8.16	1727	1729	1695	2230	1202	1717	1713.10	1.94	0	-5918	1905	1811	1734	1640	1563	1858	1687	177	513	500	1130	1	1	35399906	606	14.16	0.61	12	0.14	121.00	2811.00	2800	20221111	-38.82	1550	20230726	10.52	2340	-26.79	20230131	1550	10.52	20230726	2800	-38.82	20221111	1550	10.52	20230726	4.93	N	014190	500	176 억		686676	N	N	0	N	00	N
52	20230919	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1716	-1	5	-0.06	82159436	47950	7.71	1727	1729	1695	2230	1202	1717	1713.44	1.94	0	-5897	1905	1811	1734	1640	1563	1858	1687	177	513	500	1130	1	1	35399906	607	14.18	0.61	12	0.14	121.00	2811.00	2800	20221111	-38.71	1550	20230726	10.71	2340	-26.67	20230131	1550	10.71	20230726	2800	-38.71	20221111	1550	10.71	20230726	4.93	N	014190	500	176 억		686676	N	N	0	N	00	N
53	20230919	130243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1704	-13	5	-0.76	74428314	43420	6.98	1727	1729	1695	2230	1202	1717	1714.15	1.94	0	-5623	1905	1811	1734	1640	1563	1858	1687	177	513	500	1130	1	1	35399906	603	14.08	0.61	12	0.12	121.00	2811.00	2800	20221111	-39.14	1550	20230726	9.94	2340	-27.18	20230131	1550	9.94	20230726	2800	-39.14	20221111	1550	9.94	20230726	4.93	N	014190	500	176 억		686676	N	N	0	N	00	N
54	20230919	120251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1706	-11	5	-0.64	71359889	41622	6.69	1727	1729	1695	2230	1202	1717	1714.48	1.94	0	-5623	1905	1811	1734	1640	1563	1858	1687	177	513	500	1130	1	1	35399906	604	14.10	0.61	12	0.12	121.00	2811.00	2800	20221111	-39.07	1550	20230726	10.06	2340	-27.09	20230131	1550	10.06	20230726	2800	-39.07	20221111	1550	10.06	20230726	4.93	N	014190	500	176 억		686676	N	N	0	N	00	N
55	20230919	110252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1719	2	2	0.12	65464749	38180	6.14	1727	1729	1695	2230	1202	1717	1714.63	1.94	0	-4642	1905	1811	1734	1640	1563	1858	1687	177	513	500	1130	1	1	35399906	609	14.21	0.61	12	0.11	121.00	2811.00	2800	20221111	-38.61	1550	20230726	10.90	2340	-26.54	20230131	1550	10.90	20230726	2800	-38.61	20221111	1550	10.90	20230726	4.93	N	014190	500	176 억		686676	N	N	0	N	00	N
56	20230919	100249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1701	-16	5	-0.93	52294177	30465	4.90	1727	1729	1701	2230	1202	1717	1716.53	1.94	0	-2975	1905	1811	1734	1640	1563	1858	1687	177	513	500	1130	1	1	35399906	602	14.06	0.61	12	0.09	121.00	2811.00	2800	20221111	-39.25	1550	20230726	9.74	2340	-27.31	20230131	1550	9.74	20230726	2800	-39.25	20221111	1550	9.74	20230726	4.93	N	014190	500	176 억		686676	N	N	0	N	00	N
57	20230919	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1712	-5	5	-0.29	7043856	4093	0.66	1727	1727	1711	2230	1202	1717	1720.95	1.94	0	-1553	1905	1811	1734	1640	1563	1858	1687	177	513	500	1130	1	1	35399906	606	14.15	0.61	12	0.01	121.00	2811.00	2800	20221111	-38.86	1550	20230726	10.45	2340	-26.84	20230131	1550	10.45	20230726	2800	-38.86	20221111	1550	10.45	20230726	4.93	N	014190	500	176 억		686676	N	N	0	N	00	N
58	20230918	160251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1717	55	2	3.31	1084384317	621092	2003.72	1662	1828	1657	2160	1164	1662	1746.32	2.21	0	-95319	1672	1666	1657	1651	1642	1662	1647	177	498	500	1090	1	1	35399906	608	14.19	0.61	12	1.75	121.00	2811.00	2800	20221111	-38.68	1550	20230726	10.77	2340	-26.62	20230131	1550	10.77	20230726	2800	-38.68	20221111	1550	10.77	20230726	4.92	N	014190	500	176 억		782043	N	N	0	N	00	N
59	20230918	150245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1710	48	2	2.89	1034412009	591959	1909.73	1662	1828	1657	2160	1164	1662	1747.44	2.21	0	-93205	1672	1666	1657	1651	1642	1662	1647	177	498	500	1090	1	1	35399906	605	14.13	0.61	12	1.67	121.00	2811.00	2800	20221111	-38.93	1550	20230726	10.32	2340	-26.92	20230131	1550	10.32	20230726	2800	-38.93	20221111	1550	10.32	20230726	4.92	N	014190	500	176 억		782043	N	N	0	N	00	N
60	20230918	140253	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1712	50	2	3.01	976882688	558264	1801.03	1662	1828	1657	2160	1164	1662	1749.86	2.21	0	-95782	1672	1666	1657	1651	1642	1662	1647	177	498	500	1090	1	1	35399906	606	14.15	0.61	12	1.58	121.00	2811.00	2800	20221111	-38.86	1550	20230726	10.45	2340	-26.84	20230131	1550	10.45	20230726	2800	-38.86	20221111	1550	10.45	20230726	4.92	N	014190	500	176 억		782043	N	N	0	N	00	N
61	20230918	130249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1678	16	2	0.96	63642340	37998	122.59	1662	1683	1657	2160	1164	1662	1674.89	2.21	0	2300	1672	1666	1657	1651	1642	1662	1647	177	498	500	1090	1	1	35399906	594	13.87	0.60	12	0.11	121.00	2811.00	2800	20221111	-40.07	1550	20230726	8.26	2340	-28.29	20230131	1550	8.26	20230726	2800	-40.07	20221111	1550	8.26	20230726	4.92	N	014190	500	176 억		782043	N	N	0	N	00	N
62	20230918	120250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1679	17	2	1.02	52420632	31306	101.00	1662	1683	1657	2160	1164	1662	1674.46	2.21	0	2038	1672	1666	1657	1651	1642	1662	1647	177	498	500	1090	1	1	35399906	594	13.88	0.60	12	0.09	121.00	2811.00	2800	20221111	-40.04	1550	20230726	8.32	2340	-28.25	20230131	1550	8.32	20230726	2800	-40.04	20221111	1550	8.32	20230726	4.92	N	014190	500	176 억		782043	N	N	0	N	00	N
63	20230918	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1678	16	2	0.96	46824727	27967	90.22	1662	1683	1657	2160	1164	1662	1674.28	2.21	0	2037	1672	1666	1657	1651	1642	1662	1647	177	498	500	1090	1	1	35399906	594	13.87	0.60	12	0.08	121.00	2811.00	2800	20221111	-40.07	1550	20230726	8.26	2340	-28.29	20230131	1550	8.26	20230726	2800	-40.07	20221111	1550	8.26	20230726	4.92	N	014190	500	176 억		782043	N	N	0	N	00	N
64	20230918	100246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1682	20	2	1.20	33315688	19924	64.28	1662	1682	1657	2160	1164	1662	1672.14	2.21	0	1289	1672	1666	1657	1651	1642	1662	1647	177	498	500	1090	1	1	35399906	595	13.90	0.60	12	0.06	121.00	2811.00	2800	20221111	-39.93	1550	20230726	8.52	2340	-28.12	20230131	1550	8.52	20230726	2800	-39.93	20221111	1550	8.52	20230726	4.92	N	014190	500	176 억		782043	N	N	0	N	00	N
65	20230918	090244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1662	0	3	0.00	4645290	2795	9.02	1662	1662	1662	2160	1164	1662	1662.00	2.21	0	0	1672	1666	1657	1651	1642	1662	1647	177	498	500	1090	1	1	35399906	588	13.74	0.59	12	0.01	121.00	2811.00	2800	20221111	-40.64	1550	20230726	7.23	2340	-28.97	20230131	1550	7.23	20230726	2800	-40.64	20221111	1550	7.23	20230726	4.92	N	014190	500	176 억		782043	N	N	0	N	00	N
66	20230915	160248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1662	13	2	0.79	50272781	30394	138.58	1663	1663	1648	2140	1155	1649	1654.02	2.21	0	1024	1659	1654	1644	1639	1629	1656	1641	177	491	500	1080	1	1	35399906	588	13.74	0.59	12	0.09	121.00	2811.00	2800	20221111	-40.64	1550	20230726	7.23	2340	-28.97	20230131	1550	7.23	20230726	2800	-40.64	20221111	1550	7.23	20230726	4.91	N	014190	500	176 억		781019	N	N	0	N	00	N
67	20230915	150250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1661	12	2	0.73	48758763	29483	134.43	1663	1663	1648	2140	1155	1649	1653.79	2.21	0	994	1659	1654	1644	1639	1629	1656	1641	177	491	500	1080	1	1	35399906	588	13.73	0.59	12	0.08	121.00	2811.00	2800	20221111	-40.68	1550	20230726	7.16	2340	-29.02	20230131	1550	7.16	20230726	2800	-40.68	20221111	1550	7.16	20230726	4.91	N	014190	500	176 억		781019	N	N	0	N	00	N
68	20230915	140247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1654	5	2	0.30	32662262	19759	90.09	1663	1663	1648	2140	1155	1649	1653.03	2.21	0	-242	1659	1654	1644	1639	1629	1656	1641	177	491	500	1080	1	1	35399906	586	13.67	0.59	12	0.06	121.00	2811.00	2800	20221111	-40.93	1550	20230726	6.71	2340	-29.32	20230131	1550	6.71	20230726	2800	-40.93	20221111	1550	6.71	20230726	4.91	N	014190	500	176 억		781019	N	N	0	N	00	N
69	20230915	130244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1655	6	2	0.36	22541323	13643	62.21	1663	1663	1648	2140	1155	1649	1652.23	2.21	0	-292	1659	1654	1644	1639	1629	1656	1641	177	491	500	1080	1	1	35399906	586	13.68	0.59	12	0.04	121.00	2811.00	2800	20221111	-40.89	1550	20230726	6.77	2340	-29.27	20230131	1550	6.77	20230726	2800	-40.89	20221111	1550	6.77	20230726	4.91	N	014190	500	176 억		781019	N	N	0	N	00	N
70	20230915	120247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1655	6	2	0.36	20059702	12142	55.36	1663	1663	1648	2140	1155	1649	1652.09	2.21	0	-238	1659	1654	1644	1639	1629	1656	1641	177	491	500	1080	1	1	35399906	586	13.68	0.59	12	0.03	121.00	2811.00	2800	20221111	-40.89	1550	20230726	6.77	2340	-29.27	20230131	1550	6.77	20230726	2800	-40.89	20221111	1550	6.77	20230726	4.91	N	014190	500	176 억		781019	N	N	0	N	00	N
71	20230915	110248	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1654	5	2	0.30	16731491	10129	46.18	1663	1663	1648	2140	1155	1649	1651.84	2.21	0	-103	1659	1654	1644	1639	1629	1656	1641	177	491	500	1080	1	1	35399906	586	13.67	0.59	12	0.03	121.00	2811.00	2800	20221111	-40.93	1550	20230726	6.71	2340	-29.32	20230131	1550	6.71	20230726	2800	-40.93	20221111	1550	6.71	20230726	4.91	N	014190	500	176 억		781019	N	N	0	N	00	N
72	20230915	100249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1655	6	2	0.36	12332239	7471	34.06	1663	1663	1648	2140	1155	1649	1650.68	2.21	0	-103	1659	1654	1644	1639	1629	1656	1641	177	491	500	1080	1	1	35399906	586	13.68	0.59	12	0.02	121.00	2811.00	2800	20221111	-40.89	1550	20230726	6.77	2340	-29.27	20230131	1550	6.77	20230726	2800	-40.89	20221111	1550	6.77	20230726	4.91	N	014190	500	176 억		781019	N	N	0	N	00	N
73	20230915	090247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1662	13	2	0.79	762778	459	2.09	1663	1663	1651	2140	1155	1649	1661.83	2.21	0	-133	1659	1654	1644	1639	1629	1656	1641	177	491	500	1080	1	1	35399906	588	13.74	0.59	12	0.00	121.00	2811.00	2800	20221111	-40.64	1550	20230726	7.23	2340	-28.97	20230131	1550	7.23	20230726	2800	-40.64	20221111	1550	7.23	20230726	4.91	N	014190	500	176 억		781019	N	N	0	N	00	N
74	20230914	160246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1649	13	2	0.79	35923651	21931	49.97	1636	1649	1634	2125	1146	1636	1637.99	2.21	0	-2935	1666	1650	1640	1624	1614	1646	1620	177	489	500	1070	1	1	35399906	584	13.63	0.59	12	0.06	121.00	2811.00	2800	20221111	-41.11	1550	20230726	6.39	2340	-29.53	20230131	1550	6.39	20230726	2800	-41.11	20221111	1550	6.39	20230726	4.90	N	014190	500	176 억		783954	N	N	0	N	00	N
75	20230914	150244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1639	3	2	0.18	30789465	18805	42.85	1636	1642	1634	2125	1146	1636	1637.30	2.21	0	-2720	1666	1650	1640	1624	1614	1646	1620	177	489	500	1070	1	1	35399906	580	13.55	0.58	12	0.05	121.00	2811.00	2800	20221111	-41.46	1550	20230726	5.74	2340	-29.96	20230131	1550	5.74	20230726	2800	-41.46	20221111	1550	5.74	20230726	4.90	N	014190	500	176 억		783954	N	N	0	N	00	N
76	20230914	140242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1638	2	2	0.12	26838687	16391	37.35	1636	1642	1634	2125	1146	1636	1637.40	2.21	0	-2467	1666	1650	1640	1624	1614	1646	1620	177	489	500	1070	1	1	35399906	580	13.54	0.58	12	0.05	121.00	2811.00	2800	20221111	-41.50	1550	20230726	5.68	2340	-30.00	20230131	1550	5.68	20230726	2800	-41.50	20221111	1550	5.68	20230726	4.90	N	014190	500	176 억		783954	N	N	0	N	00	N
77	20230914	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1640	4	2	0.24	23462739	14327	32.64	1636	1642	1634	2125	1146	1636	1637.66	2.21	0	-1948	1666	1650	1640	1624	1614	1646	1620	177	489	500	1070	1	1	35399906	581	13.55	0.58	12	0.04	121.00	2811.00	2800	20221111	-41.43	1550	20230726	5.81	2340	-29.91	20230131	1550	5.81	20230726	2800	-41.43	20221111	1550	5.81	20230726	4.90	N	014190	500	176 억		783954	N	N	0	N	00	N
78	20230914	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1640	4	2	0.24	21827931	13330	30.37	1636	1642	1634	2125	1146	1636	1637.50	2.21	0	-1948	1666	1650	1640	1624	1614	1646	1620	177	489	500	1070	1	1	35399906	581	13.55	0.58	12	0.04	121.00	2811.00	2800	20221111	-41.43	1550	20230726	5.81	2340	-29.91	20230131	1550	5.81	20230726	2800	-41.43	20221111	1550	5.81	20230726	4.90	N	014190	500	176 억		783954	N	N	0	N	00	N
79	20230914	110245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1638	2	2	0.12	16523991	10089	22.99	1636	1642	1634	2125	1146	1636	1637.82	2.21	0	-1402	1666	1650	1640	1624	1614	1646	1620	177	489	500	1070	1	1	35399906	580	13.54	0.58	12	0.03	121.00	2811.00	2800	20221111	-41.50	1550	20230726	5.68	2340	-30.00	20230131	1550	5.68	20230726	2800	-41.50	20221111	1550	5.68	20230726	4.90	N	014190	500	176 억		783954	N	N	0	N	00	N
80	20230914	100241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1641	5	2	0.31	8876198	5418	12.35	1636	1641	1634	2125	1146	1636	1638.28	2.21	0	-446	1666	1650	1640	1624	1614	1646	1620	177	489	500	1070	1	1	35399906	581	13.56	0.58	12	0.02	121.00	2811.00	2800	20221111	-41.39	1550	20230726	5.87	2340	-29.87	20230131	1550	5.87	20230726	2800	-41.39	20221111	1550	5.87	20230726	4.90	N	014190	500	176 억		783954	N	N	0	N	00	N
81	20230914	090245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1638	2	2	0.12	1498380	916	2.09	1636	1638	1635	2125	1146	1636	1635.79	2.21	0	-11	1666	1650	1640	1624	1614	1646	1620	177	489	500	1070	1	1	35399906	580	13.54	0.58	12	0.00	121.00	2811.00	2800	20221111	-41.50	1550	20230726	5.68	2340	-30.00	20230131	1550	5.68	20230726	2800	-41.50	20221111	1550	5.68	20230726	4.90	N	014190	500	176 억		783954	N	N	0	N	00	N
82	20230913	160247	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1636	-21	5	-1.27	71475537	43646	63.66	1641	1656	1630	2150	1160	1657	1637.63	2.26	0	-17301	1701	1678	1661	1638	1621	1670	1630	177	493	500	1090	1	1	35399906	579	13.52	0.58	12	0.12	121.00	2811.00	2800	20221111	-41.57	1550	20230726	5.55	2340	-30.09	20230131	1550	5.55	20230726	2800	-41.57	20221111	1550	5.55	20230726	4.91	N	014190	500	176 억		800056	N	N	0	N	00	N
83	20230913	150244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1643	-14	5	-0.84	65008382	39693	57.89	1641	1656	1630	2150	1160	1657	1637.78	2.26	0	-15893	1701	1678	1661	1638	1621	1670	1630	177	493	500	1090	1	1	35399906	582	13.58	0.58	12	0.11	121.00	2811.00	2800	20221111	-41.32	1550	20230726	6.00	2340	-29.79	20230131	1550	6.00	20230726	2800	-41.32	20221111	1550	6.00	20230726	4.91	N	014190	500	176 억		800056	N	N	0	N	00	N
84	20230913	140246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1640	-17	5	-1.03	60948624	37217	54.28	1641	1656	1630	2150	1160	1657	1637.66	2.26	0	-15091	1701	1678	1661	1638	1621	1670	1630	177	493	500	1090	1	1	35399906	581	13.55	0.58	12	0.11	121.00	2811.00	2800	20221111	-41.43	1550	20230726	5.81	2340	-29.91	20230131	1550	5.81	20230726	2800	-41.43	20221111	1550	5.81	20230726	4.91	N	014190	500	176 억		800056	N	N	0	N	00	N
85	20230913	130240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1640	-17	5	-1.03	58336354	35624	51.96	1641	1656	1630	2150	1160	1657	1637.56	2.26	0	-14156	1701	1678	1661	1638	1621	1670	1630	177	493	500	1090	1	1	35399906	581	13.55	0.58	12	0.10	121.00	2811.00	2800	20221111	-41.43	1550	20230726	5.81	2340	-29.91	20230131	1550	5.81	20230726	2800	-41.43	20221111	1550	5.81	20230726	4.91	N	014190	500	176 억		800056	N	N	0	N	00	N
86	20230913	120245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1648	-9	5	-0.54	53690086	32779	47.81	1641	1656	1630	2150	1160	1657	1637.94	2.26	0	-14022	1701	1678	1661	1638	1621	1670	1630	177	493	500	1090	1	1	35399906	583	13.62	0.59	12	0.09	121.00	2811.00	2800	20221111	-41.14	1550	20230726	6.32	2340	-29.57	20230131	1550	6.32	20230726	2800	-41.14	20221111	1550	6.32	20230726	4.91	N	014190	500	176 억		800056	N	N	0	N	00	N
87	20230913	110245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1640	-17	5	-1.03	22089729	13457	19.63	1641	1656	1637	2150	1160	1657	1641.50	2.26	0	-3902	1701	1678	1661	1638	1621	1670	1630	177	493	500	1090	1	1	35399906	581	13.55	0.58	12	0.04	121.00	2811.00	2800	20221111	-41.43	1550	20230726	5.81	2340	-29.91	20230131	1550	5.81	20230726	2800	-41.43	20221111	1550	5.81	20230726	4.91	N	014190	500	176 억		800056	N	N	0	N	00	N
88	20230913	100243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1651	-6	5	-0.36	12886067	7847	11.44	1641	1656	1637	2150	1160	1657	1642.16	2.26	0	-658	1701	1678	1661	1638	1621	1670	1630	177	493	500	1090	1	1	35399906	584	13.64	0.59	12	0.02	121.00	2811.00	2800	20221111	-41.04	1550	20230726	6.52	2340	-29.44	20230131	1550	6.52	20230726	2800	-41.04	20221111	1550	6.52	20230726	4.91	N	014190	500	176 억		800056	N	N	0	N	00	N
89	20230913	090242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1645	-12	5	-0.72	2661710	1622	2.37	1641	1645	1641	2150	1160	1657	1641.00	2.26	0	-1082	1701	1678	1661	1638	1621	1670	1630	177	493	500	1090	1	1	35399906	582	13.60	0.59	12	0.00	121.00	2811.00	2800	20221111	-41.25	1550	20230726	6.13	2340	-29.70	20230131	1550	6.13	20230726	2800	-41.25	20221111	1550	6.13	20230726	4.91	N	014190	500	176 억		800056	N	N	0	N	00	N
90	20230912	160240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1657	-20	5	-1.19	112686848	67856	99.28	1680	1684	1644	2180	1174	1677	1660.68	2.29	0	-11181	1709	1693	1667	1651	1625	1701	1659	177	503	500	1100	1	1	35399906	587	13.69	0.59	12	0.19	121.00	2811.00	2800	20221111	-40.82	1550	20230726	6.90	2340	-29.19	20230131	1550	6.90	20230726	2800	-40.82	20221111	1550	6.90	20230726	4.89	N	014190	500	176 억		811843	N	N	0	N	00	N
91	20230912	150243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1652	-25	5	-1.49	105680053	63611	93.07	1680	1684	1644	2180	1174	1677	1661.35	2.29	0	-10261	1709	1693	1667	1651	1625	1701	1659	177	503	500	1100	1	1	35399906	585	13.65	0.59	12	0.18	121.00	2811.00	2800	20221111	-41.00	1550	20230726	6.58	2340	-29.40	20230131	1550	6.58	20230726	2800	-41.00	20221111	1550	6.58	20230726	4.89	N	014190	500	176 억		811843	N	N	0	N	00	N
92	20230912	140241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1655	-22	5	-1.31	71217312	42741	62.53	1680	1684	1654	2180	1174	1677	1666.25	2.29	0	-8110	1709	1693	1667	1651	1625	1701	1659	177	503	500	1100	1	1	35399906	586	13.68	0.59	12	0.12	121.00	2811.00	2800	20221111	-40.89	1550	20230726	6.77	2340	-29.27	20230131	1550	6.77	20230726	2800	-40.89	20221111	1550	6.77	20230726	4.89	N	014190	500	176 억		811843	N	N	0	N	00	N
93	20230912	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1665	-12	5	-0.72	52636839	31524	46.12	1680	1684	1659	2180	1174	1677	1669.74	2.29	0	-4878	1709	1693	1667	1651	1625	1701	1659	177	503	500	1100	1	1	35399906	589	13.76	0.59	12	0.09	121.00	2811.00	2800	20221111	-40.54	1550	20230726	7.42	2340	-28.85	20230131	1550	7.42	20230726	2800	-40.54	20221111	1550	7.42	20230726	4.89	N	014190	500	176 억		811843	N	N	0	N	00	N
94	20230912	120235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1668	-9	5	-0.54	42063123	25160	36.81	1680	1684	1664	2180	1174	1677	1671.83	2.29	0	-2094	1709	1693	1667	1651	1625	1701	1659	177	503	500	1100	1	1	35399906	590	13.79	0.59	12	0.07	121.00	2811.00	2800	20221111	-40.43	1550	20230726	7.61	2340	-28.72	20230131	1550	7.61	20230726	2800	-40.43	20221111	1550	7.61	20230726	4.89	N	014190	500	176 억		811843	N	N	0	N	00	N
95	20230912	110238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1676	-1	5	-0.06	18615449	11098	16.24	1680	1684	1670	2180	1174	1677	1677.37	2.29	0	-869	1709	1693	1667	1651	1625	1701	1659	177	503	500	1100	1	1	35399906	593	13.85	0.60	12	0.03	121.00	2811.00	2800	20221111	-40.14	1550	20230726	8.13	2340	-28.38	20230131	1550	8.13	20230726	2800	-40.14	20221111	1550	8.13	20230726	4.89	N	014190	500	176 억		811843	N	N	0	N	00	N
96	20230912	100239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1678	1	2	0.06	12824427	7638	11.18	1680	1684	1675	2180	1174	1677	1679.03	2.29	0	-586	1709	1693	1667	1651	1625	1701	1659	177	503	500	1100	1	1	35399906	594	13.87	0.60	12	0.02	121.00	2811.00	2800	20221111	-40.07	1550	20230726	8.26	2340	-28.29	20230131	1550	8.26	20230726	2800	-40.07	20221111	1550	8.26	20230726	4.89	N	014190	500	176 억		811843	N	N	0	N	00	N
97	20230912	090243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1684	7	2	0.42	1454888	866	1.27	1680	1684	1680	2180	1174	1677	1680.01	2.29	0	0	1709	1693	1667	1651	1625	1701	1659	177	503	500	1100	1	1	35399906	596	13.92	0.60	12	0.00	121.00	2811.00	2800	20221111	-39.86	1550	20230726	8.65	2340	-28.03	20230131	1550	8.65	20230726	2800	-39.86	20221111	1550	8.65	20230726	4.89	N	014190	500	176 억		811843	N	N	0	N	00	N
98	20230911	160236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1677	25	2	1.51	112682162	67581	157.59	1641	1683	1641	2145	1157	1652	1667.36	2.26	0	13034	1670	1660	1655	1645	1640	1658	1643	177	493	500	1090	1	1	35399906	594	13.86	0.60	12	0.19	121.00	2811.00	2800	20221111	-40.11	1550	20230726	8.19	2340	-28.33	20230131	1550	8.19	20230726	2800	-40.11	20221111	1550	8.19	20230726	4.89	N	014190	500	176 억		798809	N	N	0	N	00	N
99	20230911	150241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1671	19	2	1.15	108835526	65277	152.22	1641	1683	1641	2145	1157	1652	1667.29	2.26	0	12172	1670	1660	1655	1645	1640	1658	1643	177	493	500	1090	1	1	35399906	592	13.81	0.59	12	0.18	121.00	2811.00	2800	20221111	-40.32	1550	20230726	7.81	2340	-28.59	20230131	1550	7.81	20230726	2800	-40.32	20221111	1550	7.81	20230726	4.89	N	014190	500	176 억		798809	N	N	0	N	00	N
100	20230911	140242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1670	18	2	1.09	100271869	60154	140.27	1641	1683	1641	2145	1157	1652	1666.92	2.26	0	11809	1670	1660	1655	1645	1640	1658	1643	177	493	500	1090	1	1	35399906	591	13.80	0.59	12	0.17	121.00	2811.00	2800	20221111	-40.36	1550	20230726	7.74	2340	-28.63	20230131	1550	7.74	20230726	2800	-40.36	20221111	1550	7.74	20230726	4.89	N	014190	500	176 억		798809	N	N	0	N	00	N
101	20230911	130241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1680	28	2	1.69	87615291	52583	122.62	1641	1683	1641	2145	1157	1652	1666.23	2.26	0	9196	1670	1660	1655	1645	1640	1658	1643	177	493	500	1090	1	1	35399906	595	13.88	0.60	12	0.15	121.00	2811.00	2800	20221111	-40.00	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2800	-40.00	20221111	1550	8.39	20230726	4.89	N	014190	500	176 억		798809	N	N	0	N	00	N
102	20230911	120242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1681	29	2	1.76	81786541	49112	114.52	1641	1683	1641	2145	1157	1652	1665.31	2.26	0	8883	1670	1660	1655	1645	1640	1658	1643	177	493	500	1090	1	1	35399906	595	13.89	0.60	12	0.14	121.00	2811.00	2800	20221111	-39.96	1550	20230726	8.45	2340	-28.16	20230131	1550	8.45	20230726	2800	-39.96	20221111	1550	8.45	20230726	4.89	N	014190	500	176 억		798809	N	N	0	N	00	N
103	20230911	110237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1679	27	2	1.63	70691658	42503	99.11	1641	1683	1641	2145	1157	1652	1663.22	2.26	0	8460	1670	1660	1655	1645	1640	1658	1643	177	493	500	1090	1	1	35399906	594	13.88	0.60	12	0.12	121.00	2811.00	2800	20221111	-40.04	1550	20230726	8.32	2340	-28.25	20230131	1550	8.32	20230726	2800	-40.04	20221111	1550	8.32	20230726	4.89	N	014190	500	176 억		798809	N	N	0	N	00	N
104	20230911	100236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1669	17	2	1.03	46631976	28152	65.65	1641	1680	1641	2145	1157	1652	1656.44	2.26	0	7140	1670	1660	1655	1645	1640	1658	1643	177	493	500	1090	1	1	35399906	591	13.79	0.59	12	0.08	121.00	2811.00	2800	20221111	-40.39	1550	20230726	7.68	2340	-28.68	20230131	1550	7.68	20230726	2800	-40.39	20221111	1550	7.68	20230726	4.89	N	014190	500	176 억		798809	N	N	0	N	00	N
105	20230911	090235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1652	0	3	0.00	15555156	9463	22.07	1641	1659	1641	2145	1157	1652	1643.79	2.26	0	776	1670	1660	1655	1645	1640	1658	1643	177	493	500	1090	1	1	35399906	585	13.65	0.59	12	0.03	121.00	2811.00	2800	20221111	-41.00	1550	20230726	6.58	2340	-29.40	20230131	1550	6.58	20230726	2800	-41.00	20221111	1550	6.58	20230726	4.89	N	014190	500	176 억		798809	N	N	0	N	00	N
106	20230908	160239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1652	-16	5	-0.96	70648716	42651	76.04	1660	1665	1650	2165	1168	1668	1656.44	2.26	0	-798	1712	1690	1679	1657	1646	1684	1651	177	497	500	1100	1	1	35399906	585	13.65	0.59	12	0.12	121.00	2811.00	2800	20221111	-41.00	1550	20230726	6.58	2340	-29.40	20230131	1550	6.58	20230726	2800	-41.00	20221111	1550	6.58	20230726	4.86	N	014190	500	176 억		799607	N	N	0	N	00	N
107	20230908	150239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1660	-8	5	-0.48	63715362	38457	68.57	1660	1665	1650	2165	1168	1668	1656.79	2.26	0	-631	1712	1690	1679	1657	1646	1684	1651	177	497	500	1100	1	1	35399906	588	13.72	0.59	12	0.11	121.00	2811.00	2800	20221111	-40.71	1550	20230726	7.10	2340	-29.06	20230131	1550	7.10	20230726	2800	-40.71	20221111	1550	7.10	20230726	4.86	N	014190	500	176 억		799607	N	N	0	N	00	N
108	20230908	140239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1657	-11	5	-0.66	47046041	28389	50.62	1660	1665	1650	2165	1168	1668	1657.19	2.26	0	-2385	1712	1690	1679	1657	1646	1684	1651	177	497	500	1100	1	1	35399906	587	13.69	0.59	12	0.08	121.00	2811.00	2800	20221111	-40.82	1550	20230726	6.90	2340	-29.19	20230131	1550	6.90	20230726	2800	-40.82	20221111	1550	6.90	20230726	4.86	N	014190	500	176 억		799607	N	N	0	N	00	N
109	20230908	130242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1658	-10	5	-0.60	32686979	19713	35.15	1660	1665	1650	2165	1168	1668	1658.14	2.26	0	-1315	1712	1690	1679	1657	1646	1684	1651	177	497	500	1100	1	1	35399906	587	13.70	0.59	12	0.06	121.00	2811.00	2800	20221111	-40.79	1550	20230726	6.97	2340	-29.15	20230131	1550	6.97	20230726	2800	-40.79	20221111	1550	6.97	20230726	4.86	N	014190	500	176 억		799607	N	N	0	N	00	N
110	20230908	120246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1657	-11	5	-0.66	29205450	17612	31.40	1660	1665	1650	2165	1168	1668	1658.27	2.26	0	-1276	1712	1690	1679	1657	1646	1684	1651	177	497	500	1100	1	1	35399906	587	13.69	0.59	12	0.05	121.00	2811.00	2800	20221111	-40.82	1550	20230726	6.90	2340	-29.19	20230131	1550	6.90	20230726	2800	-40.82	20221111	1550	6.90	20230726	4.86	N	014190	500	176 억		799607	N	N	0	N	00	N
111	20230908	110241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1658	-10	5	-0.60	6523918	3936	7.02	1660	1665	1650	2165	1168	1668	1657.49	2.26	0	-613	1712	1690	1679	1657	1646	1684	1651	177	497	500	1100	1	1	35399906	587	13.70	0.59	12	0.01	121.00	2811.00	2800	20221111	-40.79	1550	20230726	6.97	2340	-29.15	20230131	1550	6.97	20230726	2800	-40.79	20221111	1550	6.97	20230726	4.86	N	014190	500	176 억		799607	N	N	0	N	00	N
112	20230908	100239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1660	-8	5	-0.48	5904502	3562	6.35	1660	1665	1650	2165	1168	1668	1657.63	2.26	0	-510	1712	1690	1679	1657	1646	1684	1651	177	497	500	1100	1	1	35399906	588	13.72	0.59	12	0.01	121.00	2811.00	2800	20221111	-40.71	1550	20230726	7.10	2340	-29.06	20230131	1550	7.10	20230726	2800	-40.71	20221111	1550	7.10	20230726	4.86	N	014190	500	176 억		799607	N	N	0	N	00	N
113	20230908	090244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1653	-15	5	-0.90	446286	269	0.48	1660	1662	1653	2165	1168	1668	1658.99	2.26	0	-70	1712	1690	1679	1657	1646	1684	1651	177	497	500	1100	1	1	35399906	585	13.66	0.59	12	0.00	121.00	2811.00	2800	20221111	-40.96	1550	20230726	6.65	2340	-29.36	20230131	1550	6.65	20230726	2800	-40.96	20221111	1550	6.65	20230726	4.86	N	014190	500	176 억		799607	N	N	0	N	00	N
114	20230907	160240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1668	-33	5	-1.94	93321643	55608	112.00	1684	1701	1668	2210	1191	1701	1678.21	2.32	0	-22116	1723	1712	1695	1684	1667	1717	1689	177	509	500	1120	1	1	35399906	590	13.79	0.59	12	0.16	121.00	2811.00	2800	20221111	-40.43	1550	20230726	7.61	2340	-28.72	20230131	1550	7.61	20230726	2800	-40.43	20221111	1550	7.61	20230726	4.86	N	014190	500	176 억		821724	N	N	0	N	00	N
115	20230907	150239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1670	-31	5	-1.82	84695153	50441	101.59	1684	1701	1670	2210	1191	1701	1679.09	2.32	0	-20854	1723	1712	1695	1684	1667	1717	1689	177	509	500	1120	1	1	35399906	591	13.80	0.59	12	0.14	121.00	2811.00	2800	20221111	-40.36	1550	20230726	7.74	2340	-28.63	20230131	1550	7.74	20230726	2800	-40.36	20221111	1550	7.74	20230726	4.86	N	014190	500	176 억		821724	N	N	0	N	00	N
116	20230907	140239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1681	-20	5	-1.18	66138954	39360	79.27	1684	1701	1675	2210	1191	1701	1680.36	2.32	0	-19370	1723	1712	1695	1684	1667	1717	1689	177	509	500	1120	1	1	35399906	595	13.89	0.60	12	0.11	121.00	2811.00	2800	20221111	-39.96	1550	20230726	8.45	2340	-28.16	20230131	1550	8.45	20230726	2800	-39.96	20221111	1550	8.45	20230726	4.86	N	014190	500	176 억		821724	N	N	0	N	00	N
117	20230907	130239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1680	-21	5	-1.23	61400171	36539	73.59	1684	1701	1675	2210	1191	1701	1680.40	2.32	0	-18127	1723	1712	1695	1684	1667	1717	1689	177	509	500	1120	1	1	35399906	595	13.88	0.60	12	0.10	121.00	2811.00	2800	20221111	-40.00	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2800	-40.00	20221111	1550	8.39	20230726	4.86	N	014190	500	176 억		821724	N	N	0	N	00	N
118	20230907	120241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1685	-16	5	-0.94	60612229	36070	72.65	1684	1701	1675	2210	1191	1701	1680.41	2.32	0	-18038	1723	1712	1695	1684	1667	1717	1689	177	509	500	1120	1	1	35399906	596	13.93	0.60	12	0.10	121.00	2811.00	2800	20221111	-39.82	1550	20230726	8.71	2340	-27.99	20230131	1550	8.71	20230726	2800	-39.82	20221111	1550	8.71	20230726	4.86	N	014190	500	176 억		821724	N	N	0	N	00	N
119	20230907	110239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1680	-21	5	-1.23	54721765	32559	65.58	1684	1701	1675	2210	1191	1701	1680.70	2.32	0	-17579	1723	1712	1695	1684	1667	1717	1689	177	509	500	1120	1	1	35399906	595	13.88	0.60	12	0.09	121.00	2811.00	2800	20221111	-40.00	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2800	-40.00	20221111	1550	8.39	20230726	4.86	N	014190	500	176 억		821724	N	N	0	N	00	N
120	20230907	100240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1686	-15	5	-0.88	12424519	7363	14.83	1684	1701	1683	2210	1191	1701	1687.43	2.32	0	-3348	1723	1712	1695	1684	1667	1717	1689	177	509	500	1120	1	1	35399906	597	13.93	0.60	12	0.02	121.00	2811.00	2800	20221111	-39.79	1550	20230726	8.77	2340	-27.95	20230131	1550	8.77	20230726	2800	-39.79	20221111	1550	8.77	20230726	4.86	N	014190	500	176 억		821724	N	N	0	N	00	N
121	20230907	090240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1685	-16	5	-0.94	2868567	1703	3.43	1684	1700	1684	2210	1191	1701	1684.42	2.32	0	638	1723	1712	1695	1684	1667	1717	1689	177	509	500	1120	1	1	35399906	596	13.93	0.60	12	0.00	121.00	2811.00	2800	20221111	-39.82	1550	20230726	8.71	2340	-27.99	20230131	1550	8.71	20230726	2800	-39.82	20221111	1550	8.71	20230726	4.86	N	014190	500	176 억		821724	N	N	0	N	00	N
122	20230906	160237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1701	3	2	0.18	83733777	49605	123.94	1683	1706	1678	2205	1189	1698	1688.01	2.35	0	-9128	1716	1707	1691	1682	1666	1711	1686	177	507	500	1120	1	1	35399906	602	14.06	0.61	12	0.14	121.00	2811.00	2800	20221111	-39.25	1550	20230726	9.74	2340	-27.31	20230131	1550	9.74	20230726	2800	-39.25	20221111	1550	9.74	20230726	4.88	N	014190	500	176 억		830852	N	N	0	N	00	N
123	20230906	150237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1691	-7	5	-0.41	76104165	45086	112.65	1683	1706	1678	2205	1189	1698	1687.98	2.35	0	-9241	1716	1707	1691	1682	1666	1711	1686	177	507	500	1120	1	1	35399906	599	13.98	0.60	12	0.13	121.00	2811.00	2800	20221111	-39.61	1550	20230726	9.10	2340	-27.74	20230131	1550	9.10	20230726	2800	-39.61	20221111	1550	9.10	20230726	4.88	N	014190	500	176 억		830852	N	N	0	N	00	N
124	20230906	140239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1702	4	2	0.24	57021704	33761	84.35	1683	1706	1678	2205	1189	1698	1688.98	2.35	0	-8398	1716	1707	1691	1682	1666	1711	1686	177	507	500	1120	1	1	35399906	603	14.07	0.61	12	0.10	121.00	2811.00	2800	20221111	-39.21	1550	20230726	9.81	2340	-27.26	20230131	1550	9.81	20230726	2800	-39.21	20221111	1550	9.81	20230726	4.88	N	014190	500	176 억		830852	N	N	0	N	00	N
125	20230906	130240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1693	-5	5	-0.29	40929252	24272	60.65	1683	1700	1678	2205	1189	1698	1686.27	2.35	0	-6199	1716	1707	1691	1682	1666	1711	1686	177	507	500	1120	1	1	35399906	599	13.99	0.60	12	0.07	121.00	2811.00	2800	20221111	-39.54	1550	20230726	9.23	2340	-27.65	20230131	1550	9.23	20230726	2800	-39.54	20221111	1550	9.23	20230726	4.88	N	014190	500	176 억		830852	N	N	0	N	00	N
126	20230906	120241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1690	-8	5	-0.47	19272896	11436	28.57	1683	1700	1678	2205	1189	1698	1685.28	2.35	0	-1671	1716	1707	1691	1682	1666	1711	1686	177	507	500	1120	1	1	35399906	598	13.97	0.60	12	0.03	121.00	2811.00	2800	20221111	-39.64	1550	20230726	9.03	2340	-27.78	20230131	1550	9.03	20230726	2800	-39.64	20221111	1550	9.03	20230726	4.88	N	014190	500	176 억		830852	N	N	0	N	00	N
127	20230906	110239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1683	-15	5	-0.88	11485377	6812	17.02	1683	1700	1678	2205	1189	1698	1686.05	2.35	0	-1525	1716	1707	1691	1682	1666	1711	1686	177	507	500	1120	1	1	35399906	596	13.91	0.60	12	0.02	121.00	2811.00	2800	20221111	-39.89	1550	20230726	8.58	2340	-28.08	20230131	1550	8.58	20230726	2800	-39.89	20221111	1550	8.58	20230726	4.88	N	014190	500	176 억		830852	N	N	0	N	00	N
128	20230906	100234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1683	-15	5	-0.88	6477701	3839	9.59	1683	1700	1678	2205	1189	1698	1687.34	2.35	0	-422	1716	1707	1691	1682	1666	1711	1686	177	507	500	1120	1	1	35399906	596	13.91	0.60	12	0.01	121.00	2811.00	2800	20221111	-39.89	1550	20230726	8.58	2340	-28.08	20230131	1550	8.58	20230726	2800	-39.89	20221111	1550	8.58	20230726	4.88	N	014190	500	176 억		830852	N	N	0	N	00	N
129	20230906	090237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1685	-13	5	-0.77	1837927	1092	2.73	1683	1688	1680	2205	1189	1698	1683.08	2.35	0	-39	1716	1707	1691	1682	1666	1711	1686	177	507	500	1120	1	1	35399906	596	13.93	0.60	12	0.00	121.00	2811.00	2800	20221111	-39.82	1550	20230726	8.71	2340	-27.99	20230131	1550	8.71	20230726	2800	-39.82	20221111	1550	8.71	20230726	4.88	N	014190	500	176 억		830852	N	N	0	N	00	N
130	20230905	160236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1698	4	2	0.24	66943359	39826	104.45	1694	1700	1675	2200	1186	1694	1680.89	2.36	0	-5055	1711	1702	1691	1682	1671	1697	1677	177	506	500	1110	1	1	35399906	601	14.03	0.60	12	0.11	121.00	2811.00	2800	20221111	-39.36	1550	20230726	9.55	2340	-27.44	20230131	1550	9.55	20230726	2800	-39.36	20221111	1550	9.55	20230726	4.87	N	014190	500	176 억		835907	N	N	0	N	00	N
131	20230905	150244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1689	-5	5	-0.30	64440207	38348	100.58	1694	1700	1675	2200	1186	1694	1680.41	2.36	0	-4665	1711	1702	1691	1682	1671	1697	1677	177	506	500	1110	1	1	35399906	598	13.96	0.60	12	0.11	121.00	2811.00	2800	20221111	-39.68	1550	20230726	8.97	2340	-27.82	20230131	1550	8.97	20230726	2800	-39.68	20221111	1550	8.97	20230726	4.87	N	014190	500	176 억		835907	N	N	0	N	00	N
132	20230905	140238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1689	-5	5	-0.30	64196998	38204	100.20	1694	1700	1675	2200	1186	1694	1680.37	2.36	0	-4665	1711	1702	1691	1682	1671	1697	1677	177	506	500	1110	1	1	35399906	598	13.96	0.60	12	0.11	121.00	2811.00	2800	20221111	-39.68	1550	20230726	8.97	2340	-27.82	20230131	1550	8.97	20230726	2800	-39.68	20221111	1550	8.97	20230726	4.87	N	014190	500	176 억		835907	N	N	0	N	00	N
133	20230905	130228	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1681	-13	5	-0.77	56184666	33457	87.75	1694	1700	1675	2200	1186	1694	1679.31	2.36	0	-4264	1711	1702	1691	1682	1671	1697	1677	177	506	500	1110	1	1	35399906	595	13.89	0.60	12	0.09	121.00	2811.00	2800	20221111	-39.96	1550	20230726	8.45	2340	-28.16	20230131	1550	8.45	20230726	2800	-39.96	20221111	1550	8.45	20230726	4.87	N	014190	500	176 억		835907	N	N	0	N	00	N
134	20230905	120237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1680	-14	5	-0.83	55324645	32945	86.41	1694	1700	1675	2200	1186	1694	1679.30	2.36	0	-4259	1711	1702	1691	1682	1671	1697	1677	177	506	500	1110	1	1	35399906	595	13.88	0.60	12	0.09	121.00	2811.00	2800	20221111	-40.00	1550	20230726	8.39	2340	-28.21	20230131	1550	8.39	20230726	2800	-40.00	20221111	1550	8.39	20230726	4.87	N	014190	500	176 억		835907	N	N	0	N	00	N
135	20230905	110238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1690	-4	5	-0.24	24698987	14699	38.55	1694	1700	1675	2200	1186	1694	1680.32	2.36	0	-3118	1711	1702	1691	1682	1671	1697	1677	177	506	500	1110	1	1	35399906	598	13.97	0.60	12	0.04	121.00	2811.00	2800	20221111	-39.64	1550	20230726	9.03	2340	-27.78	20230131	1550	9.03	20230726	2800	-39.64	20221111	1550	9.03	20230726	4.87	N	014190	500	176 억		835907	N	N	0	N	00	N
136	20230905	100235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1683	-11	5	-0.65	17201691	10229	26.83	1694	1700	1676	2200	1186	1694	1681.66	2.36	0	-638	1711	1702	1691	1682	1671	1697	1677	177	506	500	1110	1	1	35399906	596	13.91	0.60	12	0.03	121.00	2811.00	2800	20221111	-39.89	1550	20230726	8.58	2340	-28.08	20230131	1550	8.58	20230726	2800	-39.89	20221111	1550	8.58	20230726	4.87	N	014190	500	176 억		835907	N	N	0	N	00	N
137	20230905	090234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1684	-10	5	-0.59	1049906	620	1.63	1694	1700	1683	2200	1186	1694	1693.40	2.36	0	-97	1711	1702	1691	1682	1671	1697	1677	177	506	500	1110	1	1	35399906	596	13.92	0.60	12	0.00	121.00	2811.00	2800	20221111	-39.86	1550	20230726	8.65	2340	-28.03	20230131	1550	8.65	20230726	2800	-39.86	20221111	1550	8.65	20230726	4.87	N	014190	500	176 억		835907	N	N	0	N	00	N
138	20230904	160234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1694	-2	5	-0.12	64437010	38128	63.71	1696	1700	1680	2200	1188	1696	1690.02	2.36	0	737	1742	1718	1705	1681	1668	1712	1675	177	504	500	1110	1	1	35399906	600	14.00	0.60	12	0.11	121.00	2811.00	2800	20221111	-39.50	1550	20230726	9.29	2340	-27.61	20230131	1550	9.29	20230726	2800	-39.50	20221111	1550	9.29	20230726	4.87	N	014190	500	176 억		835762	N	N	0	N	00	N
139	20230904	150230	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1691	-5	5	-0.29	59112464	34977	58.44	1696	1700	1680	2200	1188	1696	1690.04	2.36	0	739	1742	1718	1705	1681	1668	1712	1675	177	504	500	1110	1	1	35399906	599	13.98	0.60	12	0.10	121.00	2811.00	2800	20221111	-39.61	1550	20230726	9.10	2340	-27.74	20230131	1550	9.10	20230726	2800	-39.61	20221111	1550	9.10	20230726	4.87	N	014190	500	176 억		835762	N	N	0	N	00	N
140	20230904	140232	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1687	-9	5	-0.53	53895394	31886	53.28	1696	1700	1680	2200	1188	1696	1690.25	2.36	0	927	1742	1718	1705	1681	1668	1712	1675	177	504	500	1110	1	1	35399906	597	13.94	0.60	12	0.09	121.00	2811.00	2800	20221111	-39.75	1550	20230726	8.84	2340	-27.91	20230131	1550	8.84	20230726	2800	-39.75	20221111	1550	8.84	20230726	4.87	N	014190	500	176 억		835762	N	N	0	N	00	N
141	20230904	130234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1694	-2	5	-0.12	44427514	26280	43.91	1696	1700	1680	2200	1188	1696	1690.54	2.36	0	245	1742	1718	1705	1681	1668	1712	1675	177	504	500	1110	1	1	35399906	600	14.00	0.60	12	0.07	121.00	2811.00	2800	20221111	-39.50	1550	20230726	9.29	2340	-27.61	20230131	1550	9.29	20230726	2800	-39.50	20221111	1550	9.29	20230726	4.87	N	014190	500	176 억		835762	N	N	0	N	00	N
142	20230904	120230	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1693	-3	5	-0.18	34817083	20607	34.43	1696	1700	1680	2200	1188	1696	1689.58	2.36	0	184	1742	1718	1705	1681	1668	1712	1675	177	504	500	1110	1	1	35399906	599	13.99	0.60	12	0.06	121.00	2811.00	2800	20221111	-39.54	1550	20230726	9.23	2340	-27.65	20230131	1550	9.23	20230726	2800	-39.54	20221111	1550	9.23	20230726	4.87	N	014190	500	176 억		835762	N	N	0	N	00	N
143	20230904	110227	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1697	1	2	0.06	27886246	16505	27.58	1696	1700	1680	2200	1188	1696	1689.56	2.36	0	659	1742	1718	1705	1681	1668	1712	1675	177	504	500	1110	1	1	35399906	601	14.02	0.60	12	0.05	121.00	2811.00	2800	20221111	-39.39	1550	20230726	9.48	2340	-27.48	20230131	1550	9.48	20230726	2800	-39.39	20221111	1550	9.48	20230726	4.87	N	014190	500	176 억		835762	N	N	0	N	00	N
144	20230904	100225	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1693	-3	5	-0.18	26347314	15598	26.06	1696	1700	1680	2200	1188	1696	1689.15	2.36	0	896	1742	1718	1705	1681	1668	1712	1675	177	504	500	1110	1	1	35399906	599	13.99	0.60	12	0.04	121.00	2811.00	2800	20221111	-39.54	1550	20230726	9.23	2340	-27.65	20230131	1550	9.23	20230726	2800	-39.54	20221111	1550	9.23	20230726	4.87	N	014190	500	176 억		835762	N	N	0	N	00	N
145	20230904	090230	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1699	3	2	0.18	2622560	1550	2.59	1696	1700	1680	2200	1188	1696	1691.97	2.36	0	-199	1742	1718	1705	1681	1668	1712	1675	177	504	500	1110	1	1	35399906	601	14.04	0.60	12	0.00	121.00	2811.00	2800	20221111	-39.32	1550	20230726	9.61	2340	-27.39	20230131	1550	9.61	20230726	2800	-39.32	20221111	1550	9.61	20230726	4.87	N	014190	500	176 억		835762	N	N	0	N	00	N
146	20230901	160228	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1696	-20	5	-1.17	101748772	59708	84.58	1725	1729	1692	2230	1202	1716	1704.14	2.39	0	-9415	1744	1730	1711	1697	1678	1737	1704	177	514	500	1130	1	1	35399906	600	14.02	0.60	12	0.17	121.00	2811.00	2800	20221111	-39.43	1550	20230726	9.42	2340	-27.52	20230131	1550	9.42	20230726	2800	-39.43	20221111	1550	9.42	20230726	4.78	N	014190	500	176 억		844956	N	N	0	N	00	N
147	20230901	150231	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1701	-15	5	-0.87	95243516	55871	79.14	1725	1729	1692	2230	1202	1716	1704.70	2.39	0	-9521	1744	1730	1711	1697	1678	1737	1704	177	514	500	1130	1	1	35399906	602	14.06	0.61	12	0.16	121.00	2811.00	2800	20221111	-39.25	1550	20230726	9.74	2340	-27.31	20230131	1550	9.74	20230726	2800	-39.25	20221111	1550	9.74	20230726	4.78	N	014190	500	176 억		844956	N	N	0	N	00	N
148	20230901	140229	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1698	-18	5	-1.05	71606220	41935	59.40	1725	1729	1692	2230	1202	1716	1707.55	2.39	0	-5233	1744	1730	1711	1697	1678	1737	1704	177	514	500	1130	1	1	35399906	601	14.03	0.60	12	0.12	121.00	2811.00	2800	20221111	-39.36	1550	20230726	9.55	2340	-27.44	20230131	1550	9.55	20230726	2800	-39.36	20221111	1550	9.55	20230726	4.78	N	014190	500	176 억		844956	N	N	0	N	00	N
149	20230901	130228	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1699	-17	5	-0.99	69966974	40969	58.03	1725	1729	1692	2230	1202	1716	1707.80	2.39	0	-5203	1744	1730	1711	1697	1678	1737	1704	177	514	500	1130	1	1	35399906	601	14.04	0.60	12	0.12	121.00	2811.00	2800	20221111	-39.32	1550	20230726	9.61	2340	-27.39	20230131	1550	9.61	20230726	2800	-39.32	20221111	1550	9.61	20230726	4.78	N	014190	500	176 억		844956	N	N	0	N	00	N
150	20230901	120228	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1704	-12	5	-0.70	64781330	37920	53.71	1725	1729	1692	2230	1202	1716	1708.37	2.39	0	-3990	1744	1730	1711	1697	1678	1737	1704	177	514	500	1130	1	1	35399906	603	14.08	0.61	12	0.11	121.00	2811.00	2800	20221111	-39.14	1550	20230726	9.94	2340	-27.18	20230131	1550	9.94	20230726	2800	-39.14	20221111	1550	9.94	20230726	4.78	N	014190	500	176 억		844956	N	N	0	N	00	N
151	20230901	110229	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1708	-8	5	-0.47	61291041	35869	50.81	1725	1729	1692	2230	1202	1716	1708.75	2.39	0	-3881	1744	1730	1711	1697	1678	1737	1704	177	514	500	1130	1	1	35399906	605	14.12	0.61	12	0.10	121.00	2811.00	2800	20221111	-39.00	1550	20230726	10.19	2340	-27.01	20230131	1550	10.19	20230726	2800	-39.00	20221111	1550	10.19	20230726	4.78	N	014190	500	176 억		844956	N	N	0	N	00	N
152	20230901	100228	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1715	-1	5	-0.06	29366265	17186	24.34	1725	1729	1692	2230	1202	1716	1708.73	2.39	0	-5875	1744	1730	1711	1697	1678	1737	1704	177	514	500	1130	1	1	35399906	607	14.17	0.61	12	0.05	121.00	2811.00	2800	20221111	-38.75	1550	20230726	10.65	2340	-26.71	20230131	1550	10.65	20230726	2800	-38.75	20221111	1550	10.65	20230726	4.78	N	014190	500	176 억		844956	N	N	0	N	00	N
153	20230901	090226	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1727	11	2	0.64	2975616	1726	2.44	1725	1729	1716	2230	1202	1716	1724.00	2.39	0	-1424	1744	1730	1711	1697	1678	1737	1704	177	514	500	1130	1	1	35399906	611	14.27	0.61	12	0.00	121.00	2811.00	2800	20221111	-38.32	1550	20230726	11.42	2340	-26.20	20230131	1550	11.42	20230726	2800	-38.32	20221111	1550	11.42	20230726	4.78	N	014190	500	176 억		844956	N	N	0	N	00	N