KissMeData/019010/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160328	57	100.00	KOSDAQ	유통	N	N	N	N		N	2035	15	2	0.74	106750099	53277	124.75	2035	2035	1991	2625	1415	2020	2003.68	0.31	2398	2101	2060	2029	1988	1957	2045	1973	241	605	500	1450	5	1	48200000	981	-4.93	0.32	12	0.11	-413.00	6400.00	2445	20230721	-16.77	1925	20220930	5.71	2445	-16.77	20230721	1991	2.21	20230927	2445	-16.77	20230721	1925	5.71	20220930	0.20	N	019010	500	241 억	151338	N	N	N	N
3	20230927	150331	57	100.00	KOSDAQ	유통	N	N	N	N		N	2015	-5	5	-0.25	98257459	49072	114.90	2035	2035	1991	2625	1415	2020	2002.31	0.31	1443	2101	2060	2029	1988	1957	2045	1973	241	605	500	1450	5	1	48200000	971	-4.88	0.31	12	0.10	-413.00	6400.00	2445	20230721	-17.59	1925	20220930	4.68	2445	-17.59	20230721	1991	1.21	20230927	2445	-17.59	20230721	1925	4.68	20220930	0.20	N	019010	500	241 억	151338	N	N	N	N
4	20230927	140331	57	100.00	KOSDAQ	유통	N	N	N	N		N	2005	-15	5	-0.74	68153984	34060	79.75	2035	2035	1991	2625	1415	2020	2001.00	0.31	2643	2101	2060	2029	1988	1957	2045	1973	241	605	500	1450	5	1	48200000	966	-4.85	0.31	12	0.07	-413.00	6400.00	2445	20230721	-18.00	1925	20220930	4.16	2445	-18.00	20230721	1991	0.70	20230927	2445	-18.00	20230721	1925	4.16	20220930	0.20	N	019010	500	241 억	151338	N	N	N	N
5	20230927	130328	57	100.00	KOSDAQ	유통	N	N	N	N		N	1995	-25	5	-1.24	59374274	29699	69.54	2035	2035	1991	2625	1415	2020	1999.20	0.31	1895	2101	2060	2029	1988	1957	2045	1973	241	605	500	1450	1	1	48200000	962	-4.83	0.31	12	0.06	-413.00	6400.00	2445	20230721	-18.40	1925	20220930	3.64	2445	-18.40	20230721	1991	0.20	20230927	2445	-18.40	20230721	1925	3.64	20220930	0.20	N	019010	500	241 억	151338	N	N	N	N
6	20230927	120326	57	100.00	KOSDAQ	유통	N	N	N	N		N	1991	-29	5	-1.44	52474564	26243	61.45	2035	2035	1991	2625	1415	2020	1999.56	0.31	1614	2101	2060	2029	1988	1957	2045	1973	241	605	500	1450	1	1	48200000	960	-4.82	0.31	12	0.05	-413.00	6400.00	2445	20230721	-18.57	1925	20220930	3.43	2445	-18.57	20230721	1991	0.00	20230927	2445	-18.57	20230721	1925	3.43	20220930	0.20	N	019010	500	241 억	151338	N	N	N	N
7	20230927	110328	57	100.00	KOSDAQ	유통	N	N	N	N		N	2015	-5	5	-0.25	19315425	9654	22.60	2035	2035	1995	2625	1415	2020	2000.77	0.31	1626	2101	2060	2029	1988	1957	2045	1973	241	605	500	1450	5	1	48200000	971	-4.88	0.31	12	0.02	-413.00	6400.00	2445	20230721	-17.59	1925	20220930	4.68	2445	-17.59	20230721	1995	1.00	20230927	2445	-17.59	20230721	1925	4.68	20220930	0.20	N	019010	500	241 억	151338	N	N	N	N
8	20230927	100327	57	100.00	KOSDAQ	유통	N	N	N	N		N	2010	-10	5	-0.50	15134291	7575	17.74	2035	2035	1995	2625	1415	2020	1997.93	0.31	1553	2101	2060	2029	1988	1957	2045	1973	241	605	500	1450	5	1	48200000	969	-4.87	0.31	12	0.02	-413.00	6400.00	2445	20230721	-17.79	1925	20220930	4.42	2445	-17.79	20230721	1995	0.75	20230927	2445	-17.79	20230721	1925	4.42	20220930	0.20	N	019010	500	241 억	151338	N	N	N	N
9	20230927	090332	57	100.00	KOSDAQ	유통	N	N	N	N		N	2020	0	3	0.00	521225	257	0.60	2035	2035	2020	2625	1415	2020	2028.11	0.31	-118	2101	2060	2029	1988	1957	2045	1973	241	605	500	1450	5	1	48200000	974	-4.89	0.32	12	0.00	-413.00	6400.00	2445	20230721	-17.38	1925	20220930	4.94	2445	-17.38	20230721	1998	1.10	20230926	2445	-17.38	20230721	1925	4.94	20220930	0.20	N	019010	500	241 억	151338	N	N	N	N
10	20230926	160327	57	100.00	KOSDAQ	유통	N	N	N	N		N	2020	-45	5	-2.18	83906585	41707	518.04	2070	2070	1998	2680	1450	2065	2011.81	0.32	-2300	2131	2097	2066	2032	2001	2082	2017	241	615	500	1480	5	1	48200000	974	-4.89	0.32	12	0.09	-413.00	6400.00	2445	20230721	-17.38	1925	20220930	4.94	2445	-17.38	20230721	1998	1.10	20230926	2445	-17.38	20230721	1925	4.94	20220930	0.20	N	019010	500	241 억	153663	N	N	N	N
11	20230926	150329	57	100.00	KOSDAQ	유통	N	N	N	N		N	2020	-45	5	-2.18	75447190	37511	465.92	2070	2070	1998	2680	1450	2065	2011.34	0.32	-1561	2131	2097	2066	2032	2001	2082	2017	241	615	500	1480	5	1	48200000	974	-4.89	0.32	12	0.08	-413.00	6400.00	2445	20230721	-17.38	1925	20220930	4.94	2445	-17.38	20230721	1998	1.10	20230926	2445	-17.38	20230721	1925	4.94	20220930	0.20	N	019010	500	241 억	153663	N	N	N	N
12	20230926	140324	57	100.00	KOSDAQ	유통	N	N	N	N		N	2010	-55	5	-2.66	56822010	28210	350.39	2070	2070	2000	2680	1450	2065	2014.25	0.32	-1004	2131	2097	2066	2032	2001	2082	2017	241	615	500	1480	5	1	48200000	969	-4.87	0.31	12	0.06	-413.00	6400.00	2445	20230721	-17.79	1925	20220930	4.42	2445	-17.79	20230721	2000	0.50	20230926	2445	-17.79	20230721	1925	4.42	20220930	0.20	N	019010	500	241 억	153663	N	N	N	N
13	20230926	130325	57	100.00	KOSDAQ	유통	N	N	N	N		N	2015	-50	5	-2.42	18582805	9166	113.85	2070	2070	2015	2680	1450	2065	2027.36	0.32	-1476	2131	2097	2066	2032	2001	2082	2017	241	615	500	1480	5	1	48200000	971	-4.88	0.31	12	0.02	-413.00	6400.00	2445	20230721	-17.59	1925	20220930	4.68	2445	-17.59	20230721	2000	0.75	20230922	2445	-17.59	20230721	1925	4.68	20220930	0.20	N	019010	500	241 억	153663	N	N	N	N
14	20230926	120327	57	100.00	KOSDAQ	유통	N	N	N	N		N	2045	-20	5	-0.97	3452380	1690	20.99	2070	2070	2035	2680	1450	2065	2042.83	0.32	-1200	2131	2097	2066	2032	2001	2082	2017	241	615	500	1480	5	1	48200000	986	-4.95	0.32	12	0.00	-413.00	6400.00	2445	20230721	-16.36	1925	20220930	6.23	2445	-16.36	20230721	2000	2.25	20230922	2445	-16.36	20230721	1925	6.23	20220930	0.20	N	019010	500	241 억	153663	N	N	N	N
15	20230926	110326	57	100.00	KOSDAQ	유통	N	N	N	N		N	2035	-30	5	-1.45	2709265	1326	16.47	2070	2070	2035	2680	1450	2065	2043.19	0.32	-960	2131	2097	2066	2032	2001	2082	2017	241	615	500	1480	5	1	48200000	981	-4.93	0.32	12	0.00	-413.00	6400.00	2445	20230721	-16.77	1925	20220930	5.71	2445	-16.77	20230721	2000	1.75	20230922	2445	-16.77	20230721	1925	5.71	20220930	0.20	N	019010	500	241 억	153663	N	N	N	N
16	20230926	100326	57	100.00	KOSDAQ	유통	N	N	N	N		N	2050	-15	5	-0.73	1735455	849	10.55	2070	2070	2035	2680	1450	2065	2044.12	0.32	-634	2131	2097	2066	2032	2001	2082	2017	241	615	500	1480	5	1	48200000	988	-4.96	0.32	12	0.00	-413.00	6400.00	2445	20230721	-16.16	1925	20220930	6.49	2445	-16.16	20230721	2000	2.50	20230922	2445	-16.16	20230721	1925	6.49	20220930	0.20	N	019010	500	241 억	153663	N	N	N	N
17	20230926	090326	57	100.00	KOSDAQ	유통	N	N	N	N		N	2070	5	2	0.24	12370	6	0.07	2070	2070	2050	2680	1450	2065	2061.67	0.32	-4	2131	2097	2066	2032	2001	2082	2017	241	615	500	1480	5	1	48200000	998	-5.01	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2000	3.50	20230922	2445	-15.34	20230721	1925	7.53	20220930	0.20	N	019010	500	241 억	153663	N	N	N	N
18	20230925	160326	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2065	-15	5	-0.72	16508855	8051	14.93	2080	2100	2035	2700	1460	2080	2050.53	0.32	-859	2146	2112	2056	2022	1966	2130	2040	241	620	500	1490	5	1	48200000	995	-5.00	0.32	12	0.02	-413.00	6400.00	2445	20230721	-15.54	1925	20220930	7.27	2445	-15.54	20230721	2000	3.25	20230922	2445	-15.54	20230721	1925	7.27	20220930	0.20	N	019010	500	241 억	154502	N	N	N	N
19	20230925	150328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2060	-20	5	-0.96	13773450	6708	12.44	2080	2100	2035	2700	1460	2080	2053.29	0.32	-859	2146	2112	2056	2022	1966	2130	2040	241	620	500	1490	5	1	48200000	993	-4.99	0.32	12	0.01	-413.00	6400.00	2445	20230721	-15.75	1925	20220930	7.01	2445	-15.75	20230721	2000	3.00	20230922	2445	-15.75	20230721	1925	7.01	20220930	0.20	N	019010	500	241 억	154502	N	N	N	N
20	20230925	140322	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2060	-20	5	-0.96	13633495	6640	12.31	2080	2100	2035	2700	1460	2080	2053.24	0.32	-834	2146	2112	2056	2022	1966	2130	2040	241	620	500	1490	5	1	48200000	993	-4.99	0.32	12	0.01	-413.00	6400.00	2445	20230721	-15.75	1925	20220930	7.01	2445	-15.75	20230721	2000	3.00	20230922	2445	-15.75	20230721	1925	7.01	20220930	0.20	N	019010	500	241 억	154502	N	N	N	N
21	20230925	130323	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2070	-10	5	-0.48	6999815	3397	6.30	2080	2100	2045	2700	1460	2080	2060.59	0.32	-831	2146	2112	2056	2022	1966	2130	2040	241	620	500	1490	5	1	48200000	998	-5.01	0.32	12	0.01	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2000	3.50	20230922	2445	-15.34	20230721	1925	7.53	20220930	0.20	N	019010	500	241 억	154502	N	N	N	N
22	20230925	120327	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2070	-10	5	-0.48	3599655	1737	3.22	2080	2100	2050	2700	1460	2080	2072.34	0.32	-737	2146	2112	2056	2022	1966	2130	2040	241	620	500	1490	5	1	48200000	998	-5.01	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2000	3.50	20230922	2445	-15.34	20230721	1925	7.53	20220930	0.20	N	019010	500	241 억	154502	N	N	N	N
23	20230925	110323	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2070	-10	5	-0.48	3595515	1735	3.22	2080	2100	2050	2700	1460	2080	2072.34	0.32	-735	2146	2112	2056	2022	1966	2130	2040	241	620	500	1490	5	1	48200000	998	-5.01	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2000	3.50	20230922	2445	-15.34	20230721	1925	7.53	20220930	0.20	N	019010	500	241 억	154502	N	N	N	N
24	20230925	100324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2075	-5	5	-0.24	3010505	1452	2.69	2080	2100	2050	2700	1460	2080	2073.35	0.32	-541	2146	2112	2056	2022	1966	2130	2040	241	620	500	1490	5	1	48200000	1000	-5.02	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2000	3.75	20230922	2445	-15.13	20230721	1925	7.79	20220930	0.20	N	019010	500	241 억	154502	N	N	N	N
25	20230925	090324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2095	15	2	0.72	1257820	603	1.12	2080	2100	2075	2700	1460	2080	2085.94	0.32	-170	2146	2112	2056	2022	1966	2130	2040	241	620	500	1490	5	1	48200000	1010	-5.07	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.31	1925	20220930	8.83	2445	-14.31	20230721	2000	4.75	20230922	2445	-14.31	20230721	1925	8.83	20220930	0.20	N	019010	500	241 억	154502	N	N	N	N
26	20230922	160334	57	100.00	KOSDAQ	유통	N	N	N	N		N	2080	-40	5	-1.89	110033060	53942	881.55	2000	2090	2000	2755	1485	2120	2039.84	0.31	4244	2156	2137	2116	2097	2076	2147	2107	241	635	500	1520	5	1	48200000	1003	-5.04	0.33	12	0.11	-413.00	6400.00	2445	20230721	-14.93	1925	20220930	8.05	2445	-14.93	20230721	2000	4.00	20230922	2445	-14.93	20230721	1925	8.05	20220930	0.20	N	019010	500	241 억	150232	N	N	N	N
27	20230922	150331	57	100.00	KOSDAQ	유통	N	N	N	N		N	2065	-55	5	-2.59	104094845	51074	834.68	2000	2090	2000	2755	1485	2120	2038.12	0.31	4244	2156	2137	2116	2097	2076	2147	2107	241	635	500	1520	5	1	48200000	995	-5.00	0.32	12	0.11	-413.00	6400.00	2445	20230721	-15.54	1925	20220930	7.27	2445	-15.54	20230721	2000	3.25	20230922	2445	-15.54	20230721	1925	7.27	20220930	0.20	N	019010	500	241 억	150232	N	N	N	N
28	20230922	140331	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-45	5	-2.12	99621660	48912	799.35	2000	2090	2000	2755	1485	2120	2036.75	0.31	4123	2156	2137	2116	2097	2076	2147	2107	241	635	500	1520	5	1	48200000	1000	-5.02	0.32	12	0.10	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2000	3.75	20230922	2445	-15.13	20230721	1925	7.79	20220930	0.20	N	019010	500	241 억	150232	N	N	N	N
29	20230922	130315	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-45	5	-2.12	91128240	44809	732.29	2000	2090	2000	2755	1485	2120	2033.70	0.31	3687	2156	2137	2116	2097	2076	2147	2107	241	635	500	1520	5	1	48200000	1000	-5.02	0.32	12	0.09	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2000	3.75	20230922	2445	-15.13	20230721	1925	7.79	20220930	0.20	N	019010	500	241 억	150232	N	N	N	N
30	20230922	120313	57	100.00	KOSDAQ	유통	N	N	N	N		N	2070	-50	5	-2.36	86680165	42663	697.22	2000	2090	2000	2755	1485	2120	2031.74	0.31	2837	2156	2137	2116	2097	2076	2147	2107	241	635	500	1520	5	1	48200000	998	-5.01	0.32	12	0.09	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2000	3.50	20230922	2445	-15.34	20230721	1925	7.53	20220930	0.20	N	019010	500	241 억	150232	N	N	N	N
31	20230922	110313	57	100.00	KOSDAQ	유통	N	N	N	N		N	2080	-40	5	-1.89	76262200	37636	615.07	2000	2090	2000	2755	1485	2120	2026.31	0.31	1272	2156	2137	2116	2097	2076	2147	2107	241	635	500	1520	5	1	48200000	1003	-5.04	0.33	12	0.08	-413.00	6400.00	2445	20230721	-14.93	1925	20220930	8.05	2445	-14.93	20230721	2000	4.00	20230922	2445	-14.93	20230721	1925	8.05	20220930	0.20	N	019010	500	241 억	150232	N	N	N	N
32	20230922	100314	57	100.00	KOSDAQ	유통	N	N	N	N		N	2080	-40	5	-1.89	71338995	35253	576.12	2000	2090	2000	2755	1485	2120	2023.63	0.31	596	2156	2137	2116	2097	2076	2147	2107	241	635	500	1520	5	1	48200000	1003	-5.04	0.33	12	0.07	-413.00	6400.00	2445	20230721	-14.93	1925	20220930	8.05	2445	-14.93	20230721	2000	4.00	20230922	2445	-14.93	20230721	1925	8.05	20220930	0.20	N	019010	500	241 억	150232	N	N	N	N
33	20230922	090309	57	100.00	KOSDAQ	유통	N	N	N	N		N	2055	-65	5	-3.07	49222845	24560	401.37	2000	2080	2000	2755	1485	2120	2004.19	0.31	-29	2156	2137	2116	2097	2076	2147	2107	241	635	500	1520	5	1	48200000	991	-4.98	0.32	12	0.05	-413.00	6400.00	2445	20230721	-15.95	1925	20220930	6.75	2445	-15.95	20230721	2000	2.75	20230922	2445	-15.95	20230721	1925	6.75	20220930	0.20	N	019010	500	241 억	150232	N	N	N	N
34	20230921	160315	57	100.00	KOSDAQ	유통	N	N	N	N		N	2120	-20	5	-0.93	12909095	6119	99.01	2115	2135	2095	2780	1500	2140	2109.67	0.32	-2234	2173	2156	2133	2116	2093	2165	2125	241	640	500	1540	5	1	48200000	1022	-5.13	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2020	4.95	20230913	2445	-13.29	20230721	1925	10.13	20220930	0.20	N	019010	500	241 억	152466	N	N	N	N
35	20230921	150310	57	100.00	KOSDAQ	유통	N	N	N	N		N	2105	-35	5	-1.64	12559300	5954	96.34	2115	2135	2095	2780	1500	2140	2109.39	0.32	-2132	2173	2156	2133	2116	2093	2165	2125	241	640	500	1540	5	1	48200000	1015	-5.10	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.91	1925	20220930	9.35	2445	-13.91	20230721	2020	4.21	20230913	2445	-13.91	20230721	1925	9.35	20220930	0.20	N	019010	500	241 억	152466	N	N	N	N
36	20230921	140312	57	100.00	KOSDAQ	유통	N	N	N	N		N	2115	-25	5	-1.17	11268115	5340	86.41	2115	2135	2095	2780	1500	2140	2110.13	0.32	-2019	2173	2156	2133	2116	2093	2165	2125	241	640	500	1540	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1925	20220930	9.87	2445	-13.50	20230721	2020	4.70	20230913	2445	-13.50	20230721	1925	9.87	20220930	0.20	N	019010	500	241 억	152466	N	N	N	N
37	20230921	130308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2095	-45	5	-2.10	9932215	4708	76.18	2115	2135	2095	2780	1500	2140	2109.65	0.32	-1647	2173	2156	2133	2116	2093	2165	2125	241	640	500	1540	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1925	20220930	8.83	2445	-14.31	20230721	2020	3.71	20230913	2445	-14.31	20230721	1925	8.83	20220930	0.20	N	019010	500	241 억	152466	N	N	N	N
38	20230921	120307	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	-30	5	-1.40	7551350	3578	57.90	2115	2135	2100	2780	1500	2140	2110.49	0.32	-1204	2173	2156	2133	2116	2093	2165	2125	241	640	500	1540	5	1	48200000	1017	-5.11	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.70	1925	20220930	9.61	2445	-13.70	20230721	2020	4.46	20230913	2445	-13.70	20230721	1925	9.61	20220930	0.20	N	019010	500	241 억	152466	N	N	N	N
39	20230921	110315	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	-30	5	-1.40	7507075	3557	57.56	2115	2135	2100	2780	1500	2140	2110.51	0.32	-1202	2173	2156	2133	2116	2093	2165	2125	241	640	500	1540	5	1	48200000	1017	-5.11	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.70	1925	20220930	9.61	2445	-13.70	20230721	2020	4.46	20230913	2445	-13.70	20230721	1925	9.61	20220930	0.20	N	019010	500	241 억	152466	N	N	N	N
40	20230921	100310	57	100.00	KOSDAQ	유통	N	N	N	N		N	2125	-15	5	-0.70	4287665	2026	32.78	2115	2135	2105	2780	1500	2140	2116.32	0.32	-793	2173	2156	2133	2116	2093	2165	2125	241	640	500	1540	5	1	48200000	1024	-5.15	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.09	1925	20220930	10.39	2445	-13.09	20230721	2020	5.20	20230913	2445	-13.09	20230721	1925	10.39	20220930	0.20	N	019010	500	241 억	152466	N	N	N	N
41	20230921	090314	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	-30	5	-1.40	48600	23	0.37	2115	2115	2110	2780	1500	2140	2113.04	0.32	-9	2173	2156	2133	2116	2093	2165	2125	241	640	500	1540	5	1	48200000	1017	-5.11	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.70	1925	20220930	9.61	2445	-13.70	20230721	2020	4.46	20230913	2445	-13.70	20230721	1925	9.61	20220930	0.20	N	019010	500	241 억	152466	N	N	N	N
42	20230920	160314	57	100.00	KOSDAQ	유통	N	N	N	N		N	2140	0	3	0.00	12610000	5935	9.22	2135	2150	2110	2780	1500	2140	2124.68	0.32	-22	2233	2186	2133	2086	2033	2210	2110	241	640	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2020	5.94	20230913	2445	-12.47	20230721	1925	11.17	20220930	0.20	N	019010	500	241 억	152487	N	N	N	N
43	20230920	150306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-5	5	-0.23	10765295	5071	7.88	2135	2150	2110	2780	1500	2140	2122.91	0.32	-21	2233	2186	2133	2086	2033	2210	2110	241	640	500	1540	5	1	48200000	1029	-5.17	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2020	5.69	20230913	2445	-12.68	20230721	1925	10.91	20220930	0.20	N	019010	500	241 억	152487	N	N	N	N
44	20230920	140309	57	100.00	KOSDAQ	유통	N	N	N	N		N	2125	-15	5	-0.70	10635570	5010	7.78	2135	2150	2110	2780	1500	2140	2122.87	0.32	-21	2233	2186	2133	2086	2033	2210	2110	241	640	500	1540	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1925	20220930	10.39	2445	-13.09	20230721	2020	5.20	20230913	2445	-13.09	20230721	1925	10.39	20220930	0.20	N	019010	500	241 억	152487	N	N	N	N
45	20230920	130307	57	100.00	KOSDAQ	유통	N	N	N	N		N	2125	-15	5	-0.70	10633445	5009	7.78	2135	2150	2110	2780	1500	2140	2122.87	0.32	-21	2233	2186	2133	2086	2033	2210	2110	241	640	500	1540	5	1	48200000	1024	-5.15	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.09	1925	20220930	10.39	2445	-13.09	20230721	2020	5.20	20230913	2445	-13.09	20230721	1925	10.39	20220930	0.20	N	019010	500	241 억	152487	N	N	N	N
46	20230920	120306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2130	-10	5	-0.47	10437805	4917	7.64	2135	2150	2110	2780	1500	2140	2122.80	0.32	-21	2233	2186	2133	2086	2033	2210	2110	241	640	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2020	5.45	20230913	2445	-12.88	20230721	1925	10.65	20220930	0.20	N	019010	500	241 억	152487	N	N	N	N
47	20230920	110310	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-5	5	-0.23	9797115	4615	7.17	2135	2150	2110	2780	1500	2140	2122.89	0.32	-21	2233	2186	2133	2086	2033	2210	2110	241	640	500	1540	5	1	48200000	1029	-5.17	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2020	5.69	20230913	2445	-12.68	20230721	1925	10.91	20220930	0.20	N	019010	500	241 억	152487	N	N	N	N
48	20230920	100302	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-5	5	-0.23	9786425	4610	7.16	2135	2150	2110	2780	1500	2140	2122.87	0.32	-17	2233	2186	2133	2086	2033	2210	2110	241	640	500	1540	5	1	48200000	1029	-5.17	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2020	5.69	20230913	2445	-12.68	20230721	1925	10.91	20220930	0.20	N	019010	500	241 억	152487	N	N	N	N
49	20230920	090308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2115	-25	5	-1.17	6380	3	0.00	2135	2135	2115	2780	1500	2140	2126.67	0.32	-1	2233	2186	2133	2086	2033	2210	2110	241	640	500	1540	5	1	48200000	1019	-5.12	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.50	1925	20220930	9.87	2445	-13.50	20230721	2020	4.70	20230913	2445	-13.50	20230721	1925	9.87	20220930	0.20	N	019010	500	241 억	152487	N	N	N	N
50	20230919	160306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2140	-10	5	-0.47	138685460	64349	41.68	2105	2180	2080	2795	1505	2150	2155.21	0.33	-6769	2223	2186	2118	2081	2013	2205	2100	241	645	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.13	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2020	5.94	20230913	2445	-12.47	20230721	1925	11.17	20220930	0.21	N	019010	500	241 억	159168	N	N	N	N
51	20230919	150305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2150	0	3	0.00	136851505	63494	41.12	2105	2180	2080	2795	1505	2150	2155.35	0.33	-6629	2223	2186	2118	2081	2013	2205	2100	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.13	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2020	6.44	20230913	2445	-12.07	20230721	1925	11.69	20220930	0.21	N	019010	500	241 억	159168	N	N	N	N
52	20230919	140301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2175	25	2	1.16	135262270	62757	40.65	2105	2180	2080	2795	1505	2150	2155.33	0.33	-6502	2223	2186	2118	2081	2013	2205	2100	241	645	500	1540	5	1	48200000	1048	-5.27	0.34	12	0.13	-413.00	6400.00	2445	20230721	-11.04	1925	20220930	12.99	2445	-11.04	20230721	2020	7.67	20230913	2445	-11.04	20230721	1925	12.99	20220930	0.21	N	019010	500	241 억	159168	N	N	N	N
53	20230919	130301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-5	5	-0.23	62404955	29212	18.92	2105	2160	2080	2795	1505	2150	2136.28	0.33	-4234	2223	2186	2118	2081	2013	2205	2100	241	645	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.06	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2020	6.19	20230913	2445	-12.27	20230721	1925	11.43	20220930	0.21	N	019010	500	241 억	159168	N	N	N	N
54	20230919	120310	57	100.00	KOSDAQ	유통	N	N	N	N		N	2145	-5	5	-0.23	51782165	24290	15.73	2105	2155	2080	2795	1505	2150	2131.83	0.33	-3309	2223	2186	2118	2081	2013	2205	2100	241	645	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.05	-413.00	6400.00	2445	20230721	-12.27	1925	20220930	11.43	2445	-12.27	20230721	2020	6.19	20230913	2445	-12.27	20230721	1925	11.43	20220930	0.21	N	019010	500	241 억	159168	N	N	N	N
55	20230919	110311	57	100.00	KOSDAQ	유통	N	N	N	N		N	2150	0	3	0.00	35768745	16815	10.89	2105	2150	2080	2795	1505	2150	2127.19	0.33	-2481	2223	2186	2118	2081	2013	2205	2100	241	645	500	1540	5	1	48200000	1036	-5.21	0.34	12	0.03	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2020	6.44	20230913	2445	-12.07	20230721	1925	11.69	20220930	0.21	N	019010	500	241 억	159168	N	N	N	N
56	20230919	100306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2115	-35	5	-1.63	6274210	2989	1.94	2105	2120	2080	2795	1505	2150	2099.10	0.33	1077	2223	2186	2118	2081	2013	2205	2100	241	645	500	1540	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1925	20220930	9.87	2445	-13.50	20230721	2020	4.70	20230913	2445	-13.50	20230721	1925	9.87	20220930	0.21	N	019010	500	241 억	159168	N	N	N	N
57	20230919	090306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2120	-30	5	-1.40	3646655	1739	1.13	2105	2120	2080	2795	1505	2150	2096.98	0.33	316	2223	2186	2118	2081	2013	2205	2100	241	645	500	1540	5	1	48200000	1022	-5.13	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2020	4.95	20230913	2445	-13.29	20230721	1925	10.13	20220930	0.21	N	019010	500	241 억	159168	N	N	N	N
58	20230918	160309	57	100.00	KOSDAQ	유통	N	N	N	N		N	2150	40	2	1.90	327232285	154395	442.42	2090	2155	2050	2740	1480	2110	2119.36	0.35	-11675	2140	2125	2100	2085	2060	2112	2072	241	630	500	1510	5	1	48200000	1036	-5.21	0.34	12	0.32	-413.00	6400.00	2445	20230721	-12.07	1925	20220930	11.69	2445	-12.07	20230721	2020	6.44	20230913	2445	-12.07	20230721	1925	11.69	20220930	0.21	N	019010	500	241 억	170931	N	N	N	N
59	20230918	150303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	25	2	1.18	221496880	105034	300.97	2090	2135	2050	2740	1480	2110	2108.81	0.35	-9799	2140	2125	2100	2085	2060	2112	2072	241	630	500	1510	5	1	48200000	1029	-5.17	0.33	12	0.22	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2020	5.69	20230913	2445	-12.68	20230721	1925	10.91	20220930	0.21	N	019010	500	241 억	170931	N	N	N	N
60	20230918	140312	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	-20	5	-0.95	49836165	23891	68.46	2090	2110	2050	2740	1480	2110	2085.98	0.35	-6689	2140	2125	2100	2085	2060	2112	2072	241	630	500	1510	5	1	48200000	1007	-5.06	0.33	12	0.05	-413.00	6400.00	2445	20230721	-14.52	1925	20220930	8.57	2445	-14.52	20230721	2020	3.47	20230913	2445	-14.52	20230721	1925	8.57	20220930	0.21	N	019010	500	241 억	170931	N	N	N	N
61	20230918	130306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2070	-40	5	-1.90	44397480	21274	60.96	2090	2110	2050	2740	1480	2110	2086.94	0.35	-6486	2140	2125	2100	2085	2060	2112	2072	241	630	500	1510	5	1	48200000	998	-5.01	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2020	2.48	20230913	2445	-15.34	20230721	1925	7.53	20220930	0.21	N	019010	500	241 억	170931	N	N	N	N
62	20230918	120308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2100	-10	5	-0.47	42295450	20261	58.06	2090	2110	2050	2740	1480	2110	2087.53	0.35	-5624	2140	2125	2100	2085	2060	2112	2072	241	630	500	1510	5	1	48200000	1012	-5.08	0.33	12	0.04	-413.00	6400.00	2445	20230721	-14.11	1925	20220930	9.09	2445	-14.11	20230721	2020	3.96	20230913	2445	-14.11	20230721	1925	9.09	20220930	0.21	N	019010	500	241 억	170931	N	N	N	N
63	20230918	110309	57	100.00	KOSDAQ	유통	N	N	N	N		N	2065	-45	5	-2.13	6177105	2963	8.49	2090	2110	2060	2740	1480	2110	2084.75	0.35	7	2140	2125	2100	2085	2060	2112	2072	241	630	500	1510	5	1	48200000	995	-5.00	0.32	12	0.01	-413.00	6400.00	2445	20230721	-15.54	1925	20220930	7.27	2445	-15.54	20230721	2020	2.23	20230913	2445	-15.54	20230721	1925	7.27	20220930	0.21	N	019010	500	241 억	170931	N	N	N	N
64	20230918	100303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2065	-45	5	-2.13	4726490	2262	6.48	2090	2110	2065	2740	1480	2110	2089.52	0.35	-78	2140	2125	2100	2085	2060	2112	2072	241	630	500	1510	5	1	48200000	995	-5.00	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.54	1925	20220930	7.27	2445	-15.54	20230721	2020	2.23	20230913	2445	-15.54	20230721	1925	7.27	20220930	0.21	N	019010	500	241 억	170931	N	N	N	N
65	20230918	090300	57	100.00	KOSDAQ	유통	N	N	N	N		N	2100	-10	5	-0.47	682685	326	0.93	2090	2100	2090	2740	1480	2110	2094.13	0.35	-50	2140	2125	2100	2085	2060	2112	2072	241	630	500	1510	5	1	48200000	1012	-5.08	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.11	1925	20220930	9.09	2445	-14.11	20230721	2020	3.96	20230913	2445	-14.11	20230721	1925	9.09	20220930	0.21	N	019010	500	241 억	170931	N	N	N	N
66	20230915	160306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	-5	5	-0.24	72979655	34898	84.89	2115	2115	2075	2745	1485	2115	2091.23	0.34	4706	2215	2165	2095	2045	1975	2190	2070	241	630	500	1520	5	1	48200000	1017	-5.11	0.33	12	0.07	-413.00	6400.00	2445	20230721	-13.70	1925	20220930	9.61	2445	-13.70	20230721	2020	4.46	20230913	2445	-13.70	20230721	1925	9.61	20220930	0.22	N	019010	500	241 억	166225	N	N	N	N
67	20230915	150308	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	-30	5	-1.42	54396265	25982	63.20	2115	2115	2075	2745	1485	2115	2093.61	0.34	3833	2215	2165	2095	2045	1975	2190	2070	241	630	500	1520	5	1	48200000	1005	-5.05	0.33	12	0.05	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2020	3.22	20230913	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	166225	N	N	N	N
68	20230915	140305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	-5	5	-0.24	44681725	21324	51.87	2115	2115	2075	2745	1485	2115	2095.37	0.34	4196	2215	2165	2095	2045	1975	2190	2070	241	630	500	1520	5	1	48200000	1017	-5.11	0.33	12	0.04	-413.00	6400.00	2445	20230721	-13.70	1925	20220930	9.61	2445	-13.70	20230721	2020	4.46	20230913	2445	-13.70	20230721	1925	9.61	20220930	0.22	N	019010	500	241 억	166225	N	N	N	N
69	20230915	130303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	-25	5	-1.18	33479930	15993	38.90	2115	2115	2075	2745	1485	2115	2093.41	0.34	3858	2215	2165	2095	2045	1975	2190	2070	241	630	500	1520	5	1	48200000	1007	-5.06	0.33	12	0.03	-413.00	6400.00	2445	20230721	-14.52	1925	20220930	8.57	2445	-14.52	20230721	2020	3.47	20230913	2445	-14.52	20230721	1925	8.57	20220930	0.22	N	019010	500	241 억	166225	N	N	N	N
70	20230915	120305	57	100.00	KOSDAQ	유통	N	N	N	N		N	2100	-15	5	-0.71	17804530	8500	20.68	2115	2115	2075	2745	1485	2115	2094.65	0.34	-504	2215	2165	2095	2045	1975	2190	2070	241	630	500	1520	5	1	48200000	1012	-5.08	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.11	1925	20220930	9.09	2445	-14.11	20230721	2020	3.96	20230913	2445	-14.11	20230721	1925	9.09	20220930	0.22	N	019010	500	241 억	166225	N	N	N	N
71	20230915	110306	57	100.00	KOSDAQ	유통	N	N	N	N		N	2115	0	3	0.00	17142985	8185	19.91	2115	2115	2075	2745	1485	2115	2094.44	0.34	-504	2215	2165	2095	2045	1975	2190	2070	241	630	500	1520	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1925	20220930	9.87	2445	-13.50	20230721	2020	4.70	20230913	2445	-13.50	20230721	1925	9.87	20220930	0.22	N	019010	500	241 억	166225	N	N	N	N
72	20230915	100307	57	100.00	KOSDAQ	유통	N	N	N	N		N	2095	-20	5	-0.95	13624125	6508	15.83	2115	2115	2075	2745	1485	2115	2093.44	0.34	-192	2215	2165	2095	2045	1975	2190	2070	241	630	500	1520	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1925	20220930	8.83	2445	-14.31	20230721	2020	3.71	20230913	2445	-14.31	20230721	1925	8.83	20220930	0.22	N	019010	500	241 억	166225	N	N	N	N
73	20230915	090303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2095	-20	5	-0.95	6712610	3193	7.77	2115	2115	2080	2745	1485	2115	2102.29	0.34	107	2215	2165	2095	2045	1975	2190	2070	241	630	500	1520	5	1	48200000	1010	-5.07	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.31	1925	20220930	8.83	2445	-14.31	20230721	2020	3.71	20230913	2445	-14.31	20230721	1925	8.83	20220930	0.22	N	019010	500	241 억	166225	N	N	N	N
74	20230914	160303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2115	70	2	3.42	84278690	40755	195.54	2025	2145	2025	2655	1435	2045	2067.93	0.34	2460	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	1019	-5.12	0.33	12	0.08	-413.00	6400.00	2445	20230721	-13.50	1925	20220930	9.87	2445	-13.50	20230721	2020	4.70	20230913	2445	-13.50	20230721	1925	9.87	20220930	0.22	N	019010	500	241 억	163765	N	N	N	N
75	20230914	150301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2125	80	2	3.91	80237480	38838	186.34	2025	2145	2025	2655	1435	2045	2065.95	0.34	2900	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	1024	-5.15	0.33	12	0.08	-413.00	6400.00	2445	20230721	-13.09	1925	20220930	10.39	2445	-13.09	20230721	2020	5.20	20230913	2445	-13.09	20230721	1925	10.39	20220930	0.22	N	019010	500	241 억	163765	N	N	N	N
76	20230914	140259	57	100.00	KOSDAQ	유통	N	N	N	N		N	2070	25	2	1.22	60180175	29193	140.07	2025	2145	2025	2655	1435	2045	2061.46	0.34	462	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	998	-5.01	0.32	12	0.06	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2020	2.48	20230913	2445	-15.34	20230721	1925	7.53	20220930	0.22	N	019010	500	241 억	163765	N	N	N	N
77	20230914	130258	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	45	2	2.20	40123380	19437	93.26	2025	2145	2025	2655	1435	2045	2064.28	0.34	-1726	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	1007	-5.06	0.33	12	0.04	-413.00	6400.00	2445	20230721	-14.52	1925	20220930	8.57	2445	-14.52	20230721	2020	3.47	20230913	2445	-14.52	20230721	1925	8.57	20220930	0.22	N	019010	500	241 억	163765	N	N	N	N
78	20230914	120303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	40	2	1.96	35789305	17346	83.23	2025	2145	2025	2655	1435	2045	2063.26	0.34	-1774	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	1005	-5.05	0.33	12	0.04	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2020	3.22	20230913	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	163765	N	N	N	N
79	20230914	110302	57	100.00	KOSDAQ	유통	N	N	N	N		N	2055	10	2	0.49	17173730	8388	40.25	2025	2060	2025	2655	1435	2045	2047.42	0.34	-1007	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	991	-4.98	0.32	12	0.02	-413.00	6400.00	2445	20230721	-15.95	1925	20220930	6.75	2445	-15.95	20230721	2020	1.73	20230913	2445	-15.95	20230721	1925	6.75	20220930	0.22	N	019010	500	241 억	163765	N	N	N	N
80	20230914	100258	57	100.00	KOSDAQ	유통	N	N	N	N		N	2045	0	3	0.00	8518210	4179	20.05	2025	2050	2025	2655	1435	2045	2038.34	0.34	-871	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	986	-4.95	0.32	12	0.01	-413.00	6400.00	2445	20230721	-16.36	1925	20220930	6.23	2445	-16.36	20230721	2020	1.24	20230913	2445	-16.36	20230721	1925	6.23	20220930	0.22	N	019010	500	241 억	163765	N	N	N	N
81	20230914	090303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2025	-20	5	-0.98	332360	164	0.79	2025	2045	2025	2655	1435	2045	2026.59	0.34	-78	2088	2066	2043	2021	1998	2077	2032	241	610	500	1470	5	1	48200000	976	-4.90	0.32	12	0.00	-413.00	6400.00	2445	20230721	-17.18	1925	20220930	5.19	2445	-17.18	20230721	2020	0.25	20230913	2445	-17.18	20230721	1925	5.19	20220930	0.22	N	019010	500	241 억	163765	N	N	N	N
82	20230913	160304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2045	15	2	0.74	38552900	18841	46.86	2030	2065	2020	2635	1425	2030	2046.67	0.35	-5465	2103	2066	2048	2011	1993	2057	2002	241	605	500	1460	5	1	48200000	986	-4.95	0.32	12	0.04	-413.00	6400.00	2445	20230721	-16.36	1925	20220930	6.23	2445	-16.36	20230721	2020	1.24	20230913	2445	-16.36	20230721	1925	6.23	20220930	0.22	N	019010	500	241 억	169230	N	N	N	N
83	20230913	150300	57	100.00	KOSDAQ	유통	N	N	N	N		N	2045	15	2	0.74	24801325	12113	30.13	2030	2065	2020	2635	1425	2030	2047.50	0.35	-4399	2103	2066	2048	2011	1993	2057	2002	241	605	500	1460	5	1	48200000	986	-4.95	0.32	12	0.03	-413.00	6400.00	2445	20230721	-16.36	1925	20220930	6.23	2445	-16.36	20230721	2020	1.24	20230913	2445	-16.36	20230721	1925	6.23	20220930	0.22	N	019010	500	241 억	169230	N	N	N	N
84	20230913	140303	57	100.00	KOSDAQ	유통	N	N	N	N		N	2025	-5	5	-0.25	20723515	10114	25.16	2030	2065	2020	2635	1425	2030	2048.99	0.35	-3791	2103	2066	2048	2011	1993	2057	2002	241	605	500	1460	5	1	48200000	976	-4.90	0.32	12	0.02	-413.00	6400.00	2445	20230721	-17.18	1925	20220930	5.19	2445	-17.18	20230721	2020	0.25	20230913	2445	-17.18	20230721	1925	5.19	20220930	0.22	N	019010	500	241 억	169230	N	N	N	N
85	20230913	130257	57	100.00	KOSDAQ	유통	N	N	N	N		N	2050	20	2	0.99	17455155	8511	21.17	2030	2065	2030	2635	1425	2030	2050.89	0.35	-3498	2103	2066	2048	2011	1993	2057	2002	241	605	500	1460	5	1	48200000	988	-4.96	0.32	12	0.02	-413.00	6400.00	2445	20230721	-16.16	1925	20220930	6.49	2445	-16.16	20230721	2030	0.99	20230913	2445	-16.16	20230721	1925	6.49	20220930	0.22	N	019010	500	241 억	169230	N	N	N	N
86	20230913	120302	57	100.00	KOSDAQ	유통	N	N	N	N		N	2035	5	2	0.25	12657180	6167	15.34	2030	2065	2030	2635	1425	2030	2052.40	0.35	-1680	2103	2066	2048	2011	1993	2057	2002	241	605	500	1460	5	1	48200000	981	-4.93	0.32	12	0.01	-413.00	6400.00	2445	20230721	-16.77	1925	20220930	5.71	2445	-16.77	20230721	2030	0.25	20230913	2445	-16.77	20230721	1925	5.71	20220930	0.22	N	019010	500	241 억	169230	N	N	N	N
87	20230913	110301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2055	25	2	1.23	12172050	5929	14.75	2030	2065	2030	2635	1425	2030	2052.97	0.35	-1680	2103	2066	2048	2011	1993	2057	2002	241	605	500	1460	5	1	48200000	991	-4.98	0.32	12	0.01	-413.00	6400.00	2445	20230721	-15.95	1925	20220930	6.75	2445	-15.95	20230721	2030	1.23	20230913	2445	-15.95	20230721	1925	6.75	20220930	0.22	N	019010	500	241 억	169230	N	N	N	N
88	20230913	100259	57	100.00	KOSDAQ	유통	N	N	N	N		N	2060	30	2	1.48	9873850	4804	11.95	2030	2065	2030	2635	1425	2030	2055.34	0.35	-1692	2103	2066	2048	2011	1993	2057	2002	241	605	500	1460	5	1	48200000	993	-4.99	0.32	12	0.01	-413.00	6400.00	2445	20230721	-15.75	1925	20220930	7.01	2445	-15.75	20230721	2030	1.48	20230913	2445	-15.75	20230721	1925	7.01	20220930	0.22	N	019010	500	241 억	169230	N	N	N	N
89	20230913	090258	57	100.00	KOSDAQ	유통	N	N	N	N		N	2065	35	2	1.72	1968885	959	2.39	2030	2065	2030	2635	1425	2030	2053.06	0.35	-109	2103	2066	2048	2011	1993	2057	2002	241	605	500	1460	5	1	48200000	995	-5.00	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.54	1925	20220930	7.27	2445	-15.54	20230721	2030	1.72	20230913	2445	-15.54	20230721	1925	7.27	20220930	0.22	N	019010	500	241 억	169230	N	N	N	N
90	20230912	160256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2030	-55	5	-2.64	82497340	40200	388.22	2070	2085	2030	2710	1460	2085	2052.17	0.36	-3281	2125	2105	2085	2065	2045	2105	2065	241	625	500	1500	5	1	48200000	978	-4.92	0.32	12	0.08	-413.00	6400.00	2445	20230721	-16.97	1925	20220930	5.45	2445	-16.97	20230721	2030	0.00	20230912	2445	-16.97	20230721	1925	5.45	20220930	0.22	N	019010	500	241 억	172511	N	N	N	N
91	20230912	150300	57	100.00	KOSDAQ	유통	N	N	N	N		N	2065	-20	5	-0.96	44400260	21500	207.63	2070	2085	2050	2710	1460	2085	2065.13	0.36	-3003	2125	2105	2085	2065	2045	2105	2065	241	625	500	1500	5	1	48200000	995	-5.00	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.54	1925	20220930	7.27	2445	-15.54	20230721	2030	1.72	20230908	2445	-15.54	20230721	1925	7.27	20220930	0.22	N	019010	500	241 억	172511	N	N	N	N
92	20230912	140258	57	100.00	KOSDAQ	유통	N	N	N	N		N	2065	-20	5	-0.96	40416105	19572	189.01	2070	2085	2050	2710	1460	2085	2065.00	0.36	-2421	2125	2105	2085	2065	2045	2105	2065	241	625	500	1500	5	1	48200000	995	-5.00	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.54	1925	20220930	7.27	2445	-15.54	20230721	2030	1.72	20230908	2445	-15.54	20230721	1925	7.27	20220930	0.22	N	019010	500	241 억	172511	N	N	N	N
93	20230912	130257	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-10	5	-0.48	39572515	19164	185.07	2070	2085	2050	2710	1460	2085	2064.94	0.36	-2119	2125	2105	2085	2065	2045	2105	2065	241	625	500	1500	5	1	48200000	1000	-5.02	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2030	2.22	20230908	2445	-15.13	20230721	1925	7.79	20220930	0.22	N	019010	500	241 억	172511	N	N	N	N
94	20230912	120251	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-10	5	-0.48	38614180	18700	180.59	2070	2085	2050	2710	1460	2085	2064.93	0.36	-1674	2125	2105	2085	2065	2045	2105	2065	241	625	500	1500	5	1	48200000	1000	-5.02	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2030	2.22	20230908	2445	-15.13	20230721	1925	7.79	20220930	0.22	N	019010	500	241 억	172511	N	N	N	N
95	20230912	110254	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-10	5	-0.48	37915100	18360	177.31	2070	2085	2050	2710	1460	2085	2065.09	0.36	-1420	2125	2105	2085	2065	2045	2105	2065	241	625	500	1500	5	1	48200000	1000	-5.02	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2030	2.22	20230908	2445	-15.13	20230721	1925	7.79	20220930	0.22	N	019010	500	241 억	172511	N	N	N	N
96	20230912	100256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2080	-5	5	-0.24	4190565	2021	19.52	2070	2085	2070	2710	1460	2085	2073.51	0.36	-523	2125	2105	2085	2065	2045	2105	2065	241	625	500	1500	5	1	48200000	1003	-5.04	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.93	1925	20220930	8.05	2445	-14.93	20230721	2030	2.46	20230908	2445	-14.93	20230721	1925	8.05	20220930	0.22	N	019010	500	241 억	172511	N	N	N	N
97	20230912	090259	57	100.00	KOSDAQ	유통	N	N	N	N		N	2070	-15	5	-0.72	1778130	859	8.30	2070	2070	2070	2710	1460	2085	2070.00	0.36	0	2125	2105	2085	2065	2045	2105	2065	241	625	500	1500	5	1	48200000	998	-5.01	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2030	1.97	20230908	2445	-15.34	20230721	1925	7.53	20220930	0.22	N	019010	500	241 억	172511	N	N	N	N
98	20230911	160251	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	0	3	0.00	21349315	10261	26.07	2085	2105	2065	2710	1460	2085	2080.63	0.36	-1573	2135	2110	2070	2045	2005	2122	2057	241	625	500	1500	5	1	48200000	1005	-5.05	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2030	2.71	20230908	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	174084	N	N	N	N
99	20230911	150258	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	0	3	0.00	19750215	9493	24.12	2085	2105	2065	2710	1460	2085	2080.50	0.36	-1546	2135	2110	2070	2045	2005	2122	2057	241	625	500	1500	5	1	48200000	1005	-5.05	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2030	2.71	20230908	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	174084	N	N	N	N
100	20230911	140259	57	100.00	KOSDAQ	유통	N	N	N	N		N	2070	-15	5	-0.72	18569590	8925	22.68	2085	2105	2065	2710	1460	2085	2080.63	0.36	-1554	2135	2110	2070	2045	2005	2122	2057	241	625	500	1500	5	1	48200000	998	-5.01	0.32	12	0.02	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2030	1.97	20230908	2445	-15.34	20230721	1925	7.53	20220930	0.22	N	019010	500	241 억	174084	N	N	N	N
101	20230911	130256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2070	-15	5	-0.72	15702700	7545	19.17	2085	2105	2070	2710	1460	2085	2081.21	0.36	-1261	2135	2110	2070	2045	2005	2122	2057	241	625	500	1500	5	1	48200000	998	-5.01	0.32	12	0.02	-413.00	6400.00	2445	20230721	-15.34	1925	20220930	7.53	2445	-15.34	20230721	2030	1.97	20230908	2445	-15.34	20230721	1925	7.53	20220930	0.22	N	019010	500	241 억	174084	N	N	N	N
102	20230911	120257	57	100.00	KOSDAQ	유통	N	N	N	N		N	2080	-5	5	-0.24	6146485	2938	7.46	2085	2105	2080	2710	1460	2085	2092.06	0.36	-840	2135	2110	2070	2045	2005	2122	2057	241	625	500	1500	5	1	48200000	1003	-5.04	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.93	1925	20220930	8.05	2445	-14.93	20230721	2030	2.46	20230908	2445	-14.93	20230721	1925	8.05	20220930	0.22	N	019010	500	241 억	174084	N	N	N	N
103	20230911	110252	57	100.00	KOSDAQ	유통	N	N	N	N		N	2095	10	2	0.48	3206415	1535	3.90	2085	2105	2080	2710	1460	2085	2088.87	0.36	-411	2135	2110	2070	2045	2005	2122	2057	241	625	500	1500	5	1	48200000	1010	-5.07	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.31	1925	20220930	8.83	2445	-14.31	20230721	2030	3.20	20230908	2445	-14.31	20230721	1925	8.83	20220930	0.22	N	019010	500	241 억	174084	N	N	N	N
104	20230911	100252	57	100.00	KOSDAQ	유통	N	N	N	N		N	2095	10	2	0.48	2739995	1312	3.33	2085	2105	2080	2710	1460	2085	2088.41	0.36	-357	2135	2110	2070	2045	2005	2122	2057	241	625	500	1500	5	1	48200000	1010	-5.07	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.31	1925	20220930	8.83	2445	-14.31	20230721	2030	3.20	20230908	2445	-14.31	20230721	1925	8.83	20220930	0.22	N	019010	500	241 억	174084	N	N	N	N
105	20230911	090251	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	0	3	0.00	1378185	661	1.68	2085	2085	2085	2710	1460	2085	2085.00	0.36	0	2135	2110	2070	2045	2005	2122	2057	241	625	500	1500	5	1	48200000	1005	-5.05	0.33	12	0.00	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2030	2.71	20230908	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	174084	N	N	N	N
106	20230908	160255	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	-10	5	-0.48	81330480	39310	182.08	2075	2095	2030	2720	1470	2095	2068.26	0.37	-3466	2165	2130	2100	2065	2035	2115	2050	241	625	500	1500	5	1	48200000	1005	-5.05	0.33	12	0.08	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2030	2.71	20230908	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	177550	N	N	N	N
107	20230908	150256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-20	5	-0.95	74045660	35811	165.88	2075	2095	2030	2720	1470	2095	2067.68	0.37	-3252	2165	2130	2100	2065	2035	2115	2050	241	625	500	1500	5	1	48200000	1000	-5.02	0.32	12	0.07	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2030	2.22	20230908	2445	-15.13	20230721	1925	7.79	20220930	0.22	N	019010	500	241 억	177550	N	N	N	N
108	20230908	140255	57	100.00	KOSDAQ	유통	N	N	N	N		N	2065	-30	5	-1.43	58901240	28481	131.92	2075	2095	2030	2720	1470	2095	2068.09	0.37	-2300	2165	2130	2100	2065	2035	2115	2050	241	625	500	1500	5	1	48200000	995	-5.00	0.32	12	0.06	-413.00	6400.00	2445	20230721	-15.54	1925	20220930	7.27	2445	-15.54	20230721	2030	1.72	20230908	2445	-15.54	20230721	1925	7.27	20220930	0.22	N	019010	500	241 억	177550	N	N	N	N
109	20230908	130258	57	100.00	KOSDAQ	유통	N	N	N	N		N	2080	-15	5	-0.72	48068765	23253	107.71	2075	2095	2030	2720	1470	2095	2067.21	0.37	-1456	2165	2130	2100	2065	2035	2115	2050	241	625	500	1500	5	1	48200000	1003	-5.04	0.33	12	0.05	-413.00	6400.00	2445	20230721	-14.93	1925	20220930	8.05	2445	-14.93	20230721	2030	2.46	20230908	2445	-14.93	20230721	1925	8.05	20220930	0.22	N	019010	500	241 억	177550	N	N	N	N
110	20230908	120304	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-20	5	-0.95	43831875	21210	98.24	2075	2095	2030	2720	1470	2095	2066.57	0.37	-539	2165	2130	2100	2065	2035	2115	2050	241	625	500	1500	5	1	48200000	1000	-5.02	0.32	12	0.04	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2030	2.22	20230908	2445	-15.13	20230721	1925	7.79	20220930	0.22	N	019010	500	241 억	177550	N	N	N	N
111	20230908	110257	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-20	5	-0.95	14120470	6797	31.48	2075	2095	2070	2720	1470	2095	2077.46	0.37	-80	2165	2130	2100	2065	2035	2115	2050	241	625	500	1500	5	1	48200000	1000	-5.02	0.32	12	0.01	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2060	0.73	20230120	2445	-15.13	20230721	1925	7.79	20220930	0.22	N	019010	500	241 억	177550	N	N	N	N
112	20230908	100255	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	-10	5	-0.48	8236365	3963	18.36	2075	2095	2070	2720	1470	2095	2078.32	0.37	-312	2165	2130	2100	2065	2035	2115	2050	241	625	500	1500	5	1	48200000	1005	-5.05	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2060	1.21	20230120	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	177550	N	N	N	N
113	20230908	090301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2075	-20	5	-0.95	222025	107	0.50	2075	2075	2075	2720	1470	2095	2075.00	0.37	0	2165	2130	2100	2065	2035	2115	2050	241	625	500	1500	5	1	48200000	1000	-5.02	0.32	12	0.00	-413.00	6400.00	2445	20230721	-15.13	1925	20220930	7.79	2445	-15.13	20230721	2060	0.73	20230120	2445	-15.13	20230721	1925	7.79	20220930	0.22	N	019010	500	241 억	177550	N	N	N	N
114	20230907	160256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2095	-5	5	-0.24	45096675	21589	68.72	2115	2135	2070	2730	1470	2100	2088.87	0.39	-8677	2183	2141	2118	2076	2053	2130	2065	241	630	500	1510	5	1	48200000	1010	-5.07	0.33	12	0.04	-413.00	6400.00	2445	20230721	-14.31	1925	20220930	8.83	2445	-14.31	20230721	2060	1.70	20230120	2445	-14.31	20230721	1925	8.83	20220930	0.22	N	019010	500	241 억	186227	N	N	N	N
115	20230907	150255	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	-15	5	-0.71	40517175	19390	61.72	2115	2135	2075	2730	1470	2100	2089.59	0.39	-8452	2183	2141	2118	2076	2053	2130	2065	241	630	500	1510	5	1	48200000	1005	-5.05	0.33	12	0.04	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2060	1.21	20230120	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	186227	N	N	N	N
116	20230907	140255	57	100.00	KOSDAQ	유통	N	N	N	N		N	2085	-15	5	-0.71	36664630	17538	55.82	2115	2135	2080	2730	1470	2100	2090.58	0.39	-6606	2183	2141	2118	2076	2053	2130	2065	241	630	500	1510	5	1	48200000	1005	-5.05	0.33	12	0.04	-413.00	6400.00	2445	20230721	-14.72	1925	20220930	8.31	2445	-14.72	20230721	2060	1.21	20230120	2445	-14.72	20230721	1925	8.31	20220930	0.22	N	019010	500	241 억	186227	N	N	N	N
117	20230907	130256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2095	-5	5	-0.24	24748245	11817	37.61	2115	2135	2085	2730	1470	2100	2094.29	0.39	-4718	2183	2141	2118	2076	2053	2130	2065	241	630	500	1510	5	1	48200000	1010	-5.07	0.33	12	0.02	-413.00	6400.00	2445	20230721	-14.31	1925	20220930	8.83	2445	-14.31	20230721	2060	1.70	20230120	2445	-14.31	20230721	1925	8.83	20220930	0.22	N	019010	500	241 억	186227	N	N	N	N
118	20230907	120257	57	100.00	KOSDAQ	유통	N	N	N	N		N	2105	5	2	0.24	6020960	2865	9.12	2115	2135	2090	2730	1470	2100	2101.56	0.39	-1094	2183	2141	2118	2076	2053	2130	2065	241	630	500	1510	5	1	48200000	1015	-5.10	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.91	1925	20220930	9.35	2445	-13.91	20230721	2060	2.18	20230120	2445	-13.91	20230721	1925	9.35	20220930	0.22	N	019010	500	241 억	186227	N	N	N	N
119	20230907	110256	57	100.00	KOSDAQ	유통	N	N	N	N		N	2090	-10	5	-0.48	5481035	2609	8.30	2115	2135	2090	2730	1470	2100	2100.82	0.39	-930	2183	2141	2118	2076	2053	2130	2065	241	630	500	1510	5	1	48200000	1007	-5.06	0.33	12	0.01	-413.00	6400.00	2445	20230721	-14.52	1925	20220930	8.57	2445	-14.52	20230721	2060	1.46	20230120	2445	-14.52	20230721	1925	8.57	20220930	0.22	N	019010	500	241 억	186227	N	N	N	N
120	20230907	100255	57	100.00	KOSDAQ	유통	N	N	N	N		N	2105	5	2	0.24	2416310	1150	3.66	2115	2135	2095	2730	1470	2100	2101.14	0.39	-428	2183	2141	2118	2076	2053	2130	2065	241	630	500	1510	5	1	48200000	1015	-5.10	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.91	1925	20220930	9.35	2445	-13.91	20230721	2060	2.18	20230120	2445	-13.91	20230721	1925	9.35	20220930	0.22	N	019010	500	241 억	186227	N	N	N	N
121	20230907	090257	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	35	2	1.67	10615	5	0.02	2115	2135	2115	2730	1470	2100	2123.00	0.39	0	2183	2141	2118	2076	2053	2130	2065	241	630	500	1510	5	1	48200000	1029	-5.17	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	186227	N	N	N	N
122	20230906	160253	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2100	-35	5	-1.64	66210680	31396	57.53	2125	2160	2095	2775	1495	2135	2108.89	0.40	-6740	2188	2161	2133	2106	2078	2147	2092	241	640	500	1530	5	1	48200000	1012	-5.08	0.33	12	0.07	-413.00	6400.00	2445	20230721	-14.11	1925	20220930	9.09	2445	-14.11	20230721	2060	1.94	20230120	2445	-14.11	20230721	1925	9.09	20220930	0.22	N	019010	500	241 억	192879	N	N	N	N
123	20230906	150254	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2100	-35	5	-1.64	58365945	27662	50.69	2125	2160	2095	2775	1495	2135	2109.97	0.40	-6577	2188	2161	2133	2106	2078	2147	2092	241	640	500	1530	5	1	48200000	1012	-5.08	0.33	12	0.06	-413.00	6400.00	2445	20230721	-14.11	1925	20220930	9.09	2445	-14.11	20230721	2060	1.94	20230120	2445	-14.11	20230721	1925	9.09	20220930	0.22	N	019010	500	241 억	192879	N	N	N	N
124	20230906	140255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2110	-25	5	-1.17	48440705	22949	42.05	2125	2160	2095	2775	1495	2135	2110.80	0.40	-4867	2188	2161	2133	2106	2078	2147	2092	241	640	500	1530	5	1	48200000	1017	-5.11	0.33	12	0.05	-413.00	6400.00	2445	20230721	-13.70	1925	20220930	9.61	2445	-13.70	20230721	2060	2.43	20230120	2445	-13.70	20230721	1925	9.61	20220930	0.22	N	019010	500	241 억	192879	N	N	N	N
125	20230906	130256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2115	-20	5	-0.94	22134230	10432	19.12	2125	2160	2105	2775	1495	2135	2121.76	0.40	-2625	2188	2161	2133	2106	2078	2147	2092	241	640	500	1530	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1925	20220930	9.87	2445	-13.50	20230721	2060	2.67	20230120	2445	-13.50	20230721	1925	9.87	20220930	0.22	N	019010	500	241 억	192879	N	N	N	N
126	20230906	120257	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2130	-5	5	-0.23	12463980	5850	10.72	2125	2160	2115	2775	1495	2135	2130.59	0.40	-3212	2188	2161	2133	2106	2078	2147	2092	241	640	500	1530	5	1	48200000	1027	-5.16	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억	192879	N	N	N	N
127	20230906	110256	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2115	-20	5	-0.94	9301515	4357	7.98	2125	2160	2115	2775	1495	2135	2134.84	0.40	-2863	2188	2161	2133	2106	2078	2147	2092	241	640	500	1530	5	1	48200000	1019	-5.12	0.33	12	0.01	-413.00	6400.00	2445	20230721	-13.50	1925	20220930	9.87	2445	-13.50	20230721	2060	2.67	20230120	2445	-13.50	20230721	1925	9.87	20220930	0.22	N	019010	500	241 억	192879	N	N	N	N
128	20230906	100250	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2140	5	2	0.23	5572855	2601	4.77	2125	2160	2120	2775	1495	2135	2142.58	0.40	-1316	2188	2161	2133	2106	2078	2147	2092	241	640	500	1530	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억	192879	N	N	N	N
129	20230906	090252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2120	-15	5	-0.70	2354630	1095	2.01	2125	2160	2120	2775	1495	2135	2150.35	0.40	-183	2188	2161	2133	2106	2078	2147	2092	241	640	500	1530	5	1	48200000	1022	-5.13	0.33	12	0.00	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2060	2.91	20230120	2445	-13.29	20230721	1925	10.13	20220930	0.22	N	019010	500	241 억	192879	N	N	N	N
130	20230905	160252	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-5	5	-0.23	115512500	54566	899.69	2140	2160	2105	2780	1500	2140	2116.93	0.39	6956	2186	2162	2136	2112	2086	2175	2125	241	640	500	1540	5	1	48200000	1029	-5.17	0.33	12	0.11	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	186011	N	N	N	N
131	20230905	150301	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	-30	5	-1.40	98120705	46388	764.85	2140	2140	2105	2780	1500	2140	2115.22	0.39	6159	2186	2162	2136	2112	2086	2175	2125	241	640	500	1540	5	1	48200000	1017	-5.11	0.33	12	0.10	-413.00	6400.00	2445	20230721	-13.70	1925	20220930	9.61	2445	-13.70	20230721	2060	2.43	20230120	2445	-13.70	20230721	1925	9.61	20220930	0.22	N	019010	500	241 억	186011	N	N	N	N
132	20230905	140253	57	100.00	KOSDAQ	유통	N	N	N	N		N	2125	-15	5	-0.70	49896095	23565	388.54	2140	2140	2110	2780	1500	2140	2117.38	0.39	-2214	2186	2162	2136	2112	2086	2175	2125	241	640	500	1540	5	1	48200000	1024	-5.15	0.33	12	0.05	-413.00	6400.00	2445	20230721	-13.09	1925	20220930	10.39	2445	-13.09	20230721	2060	3.16	20230120	2445	-13.09	20230721	1925	10.39	20220930	0.22	N	019010	500	241 억	186011	N	N	N	N
133	20230905	130244	57	100.00	KOSDAQ	유통	N	N	N	N		N	2140	0	3	0.00	47578505	22472	370.52	2140	2140	2110	2780	1500	2140	2117.24	0.39	-2979	2186	2162	2136	2112	2086	2175	2125	241	640	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.05	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억	186011	N	N	N	N
134	20230905	120253	57	100.00	KOSDAQ	유통	N	N	N	N		N	2110	-30	5	-1.40	41915180	19803	326.51	2140	2140	2110	2780	1500	2140	2116.61	0.39	-1625	2186	2162	2136	2112	2086	2175	2125	241	640	500	1540	5	1	48200000	1017	-5.11	0.33	12	0.04	-413.00	6400.00	2445	20230721	-13.70	1925	20220930	9.61	2445	-13.70	20230721	2060	2.43	20230120	2445	-13.70	20230721	1925	9.61	20220930	0.22	N	019010	500	241 억	186011	N	N	N	N
135	20230905	110253	57	100.00	KOSDAQ	유통	N	N	N	N		N	2140	0	3	0.00	3792235	1778	29.32	2140	2140	2115	2780	1500	2140	2132.87	0.39	-1242	2186	2162	2136	2112	2086	2175	2125	241	640	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억	186011	N	N	N	N
136	20230905	100250	57	100.00	KOSDAQ	유통	N	N	N	N		N	2130	-10	5	-0.47	2945245	1381	22.77	2140	2140	2115	2780	1500	2140	2132.69	0.39	-932	2186	2162	2136	2112	2086	2175	2125	241	640	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억	186011	N	N	N	N
137	20230905	090248	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-5	5	-0.23	331675	155	2.56	2140	2140	2135	2780	1500	2140	2139.84	0.39	-5	2186	2162	2136	2112	2086	2175	2125	241	640	500	1540	5	1	48200000	1029	-5.17	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	186011	N	N	N	N
138	20230904	160250	57	100.00	KOSDAQ	유통	N	N	N	N		N	2140	5	2	0.23	12966220	6065	15.45	2135	2160	2110	2775	1495	2135	2137.88	0.39	-2767	2158	2146	2123	2111	2088	2152	2117	241	640	500	1530	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.47	1925	20220930	11.17	2445	-12.47	20230721	2060	3.88	20230120	2445	-12.47	20230721	1925	11.17	20220930	0.22	N	019010	500	241 억	188778	N	N	N	N
139	20230904	150246	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	0	3	0.00	12495880	5845	14.89	2135	2160	2110	2775	1495	2135	2137.88	0.39	-2721	2158	2146	2123	2111	2088	2152	2117	241	640	500	1530	5	1	48200000	1029	-5.17	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	188778	N	N	N	N
140	20230904	140247	57	100.00	KOSDAQ	유통	N	N	N	N		N	2130	-5	5	-0.23	11677130	5460	13.91	2135	2160	2110	2775	1495	2135	2138.67	0.39	-2416	2158	2146	2123	2111	2088	2152	2117	241	640	500	1530	5	1	48200000	1027	-5.16	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억	188778	N	N	N	N
141	20230904	130249	57	100.00	KOSDAQ	유통	N	N	N	N		N	2155	20	2	0.94	11565610	5408	13.77	2135	2160	2110	2775	1495	2135	2138.61	0.39	-2415	2158	2146	2123	2111	2088	2152	2117	241	640	500	1530	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2445	20230721	-11.86	1925	20220930	11.95	2445	-11.86	20230721	2060	4.61	20230120	2445	-11.86	20230721	1925	11.95	20220930	0.22	N	019010	500	241 억	188778	N	N	N	N
142	20230904	120245	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	0	3	0.00	6010215	2818	7.18	2135	2135	2110	2775	1495	2135	2132.79	0.39	-870	2158	2146	2123	2111	2088	2152	2117	241	640	500	1530	5	1	48200000	1029	-5.17	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	188778	N	N	N	N
143	20230904	110241	57	100.00	KOSDAQ	유통	N	N	N	N		N	2130	-5	5	-0.23	5698505	2672	6.81	2135	2135	2110	2775	1495	2135	2132.67	0.39	-870	2158	2146	2123	2111	2088	2152	2117	241	640	500	1530	5	1	48200000	1027	-5.16	0.33	12	0.01	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억	188778	N	N	N	N
144	20230904	100240	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	0	3	0.00	563015	265	0.67	2135	2135	2110	2775	1495	2135	2124.58	0.39	-14	2158	2146	2123	2111	2088	2152	2117	241	640	500	1530	5	1	48200000	1029	-5.17	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	188778	N	N	N	N
145	20230904	090245	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	0	3	0.00	288205	135	0.34	2135	2135	2125	2775	1495	2135	2134.85	0.39	0	2158	2146	2123	2111	2088	2152	2117	241	640	500	1530	5	1	48200000	1029	-5.17	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	188778	N	N	N	N
146	20230901	160242	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-5	5	-0.23	83012675	39263	226.33	2135	2135	2100	2780	1500	2140	2114.27	0.40	-5656	2160	2150	2135	2125	2110	2142	2117	241	640	500	1540	5	1	48200000	1029	-5.17	0.33	12	0.08	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	194434	N	N	N	N
147	20230901	150246	57	100.00	KOSDAQ	유통	N	N	N	N		N	2135	-5	5	-0.23	70116570	33187	191.30	2135	2135	2100	2780	1500	2140	2112.77	0.40	-5666	2160	2150	2135	2125	2110	2142	2117	241	640	500	1540	5	1	48200000	1029	-5.17	0.33	12	0.07	-413.00	6400.00	2445	20230721	-12.68	1925	20220930	10.91	2445	-12.68	20230721	2060	3.64	20230120	2445	-12.68	20230721	1925	10.91	20220930	0.22	N	019010	500	241 억	194434	N	N	N	N
148	20230901	140244	57	100.00	KOSDAQ	유통	N	N	N	N		N	2120	-20	5	-0.93	34144010	16144	93.06	2135	2135	2110	2780	1500	2140	2114.97	0.40	-4230	2160	2150	2135	2125	2110	2142	2117	241	640	500	1540	5	1	48200000	1022	-5.13	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2060	2.91	20230120	2445	-13.29	20230721	1925	10.13	20220930	0.22	N	019010	500	241 억	194434	N	N	N	N
149	20230901	130243	57	100.00	KOSDAQ	유통	N	N	N	N		N	2120	-20	5	-0.93	26957580	12739	73.43	2135	2135	2110	2780	1500	2140	2116.15	0.40	-4014	2160	2150	2135	2125	2110	2142	2117	241	640	500	1540	5	1	48200000	1022	-5.13	0.33	12	0.03	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2060	2.91	20230120	2445	-13.29	20230721	1925	10.13	20220930	0.22	N	019010	500	241 억	194434	N	N	N	N
150	20230901	120244	57	100.00	KOSDAQ	유통	N	N	N	N		N	2120	-20	5	-0.93	25254660	11934	68.79	2135	2135	2110	2780	1500	2140	2116.19	0.40	-3833	2160	2150	2135	2125	2110	2142	2117	241	640	500	1540	5	1	48200000	1022	-5.13	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.29	1925	20220930	10.13	2445	-13.29	20230721	2060	2.91	20230120	2445	-13.29	20230721	1925	10.13	20220930	0.22	N	019010	500	241 억	194434	N	N	N	N
151	20230901	110243	57	100.00	KOSDAQ	유통	N	N	N	N		N	2115	-25	5	-1.17	21629485	10220	58.91	2135	2135	2110	2780	1500	2140	2116.39	0.40	-3833	2160	2150	2135	2125	2110	2142	2117	241	640	500	1540	5	1	48200000	1019	-5.12	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.50	1925	20220930	9.87	2445	-13.50	20230721	2060	2.67	20230120	2445	-13.50	20230721	1925	9.87	20220930	0.22	N	019010	500	241 억	194434	N	N	N	N
152	20230901	100243	57	100.00	KOSDAQ	유통	N	N	N	N		N	2125	-15	5	-0.70	15545505	7345	42.34	2135	2135	2110	2780	1500	2140	2116.47	0.40	-3167	2160	2150	2135	2125	2110	2142	2117	241	640	500	1540	5	1	48200000	1024	-5.15	0.33	12	0.02	-413.00	6400.00	2445	20230721	-13.09	1925	20220930	10.39	2445	-13.09	20230721	2060	3.16	20230120	2445	-13.09	20230721	1925	10.39	20220930	0.22	N	019010	500	241 억	194434	N	N	N	N
153	20230901	090240	57	100.00	KOSDAQ	유통	N	N	N	N		N	2130	-10	5	-0.47	115025	54	0.31	2135	2135	2130	2780	1500	2140	2130.09	0.40	-53	2160	2150	2135	2125	2110	2142	2117	241	640	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2445	20230721	-12.88	1925	20220930	10.65	2445	-12.88	20230721	2060	3.40	20230120	2445	-12.88	20230721	1925	10.65	20220930	0.22	N	019010	500	241 억	194434	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History