KissMeData/026040/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	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	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	30	2	1.25	52383600	21902	90.80	2350	2425	2350	3110	1680	2395	2391.59	1.94	834	2505	2450	2400	2345	2295	2425	2320	87	715	500	1720	5	1	16503790	400	30.70	0.75	12	0.13	79.00	3222.00	4095	20230112	-40.78	2060	20230726	17.72	4095	-40.78	20230112	2060	17.72	20230726	4095	-40.78	20230112	2060	17.72	20230726	1.06	N	026040	500	86 억	320994	N	N	N	N
3	20230927	150355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	5	2	0.21	48810830	20425	84.68	2350	2425	2350	3110	1680	2395	2389.76	1.94	809	2505	2450	2400	2345	2295	2425	2320	87	715	500	1720	5	1	16503790	396	30.38	0.74	12	0.12	79.00	3222.00	4095	20230112	-41.39	2060	20230726	16.50	4095	-41.39	20230112	2060	16.50	20230726	4095	-41.39	20230112	2060	16.50	20230726	1.06	N	026040	500	86 억	320994	N	N	N	N
4	20230927	140354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	5	2	0.21	12776380	5353	22.19	2350	2405	2350	3110	1680	2395	2386.77	1.94	432	2505	2450	2400	2345	2295	2425	2320	87	715	500	1720	5	1	16503790	396	30.38	0.74	12	0.03	79.00	3222.00	4095	20230112	-41.39	2060	20230726	16.50	4095	-41.39	20230112	2060	16.50	20230726	4095	-41.39	20230112	2060	16.50	20230726	1.06	N	026040	500	86 억	320994	N	N	N	N
5	20230927	130351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	0	3	0.00	12033245	5043	20.91	2350	2405	2350	3110	1680	2395	2386.13	1.94	432	2505	2450	2400	2345	2295	2425	2320	87	715	500	1720	5	1	16503790	395	30.32	0.74	12	0.03	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	1.06	N	026040	500	86 억	320994	N	N	N	N
6	20230927	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	0	3	0.00	11228910	4706	19.51	2350	2405	2350	3110	1680	2395	2386.08	1.94	432	2505	2450	2400	2345	2295	2425	2320	87	715	500	1720	5	1	16503790	395	30.32	0.74	12	0.03	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	1.06	N	026040	500	86 억	320994	N	N	N	N
7	20230927	110352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	5	2	0.21	10989675	4606	19.10	2350	2405	2350	3110	1680	2395	2385.95	1.94	436	2505	2450	2400	2345	2295	2425	2320	87	715	500	1720	5	1	16503790	396	30.38	0.74	12	0.03	79.00	3222.00	4095	20230112	-41.39	2060	20230726	16.50	4095	-41.39	20230112	2060	16.50	20230726	4095	-41.39	20230112	2060	16.50	20230726	1.06	N	026040	500	86 억	320994	N	N	N	N
8	20230927	100351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	5	2	0.21	9798050	4109	17.03	2350	2405	2350	3110	1680	2395	2384.53	1.94	465	2505	2450	2400	2345	2295	2425	2320	87	715	500	1720	5	1	16503790	396	30.38	0.74	12	0.02	79.00	3222.00	4095	20230112	-41.39	2060	20230726	16.50	4095	-41.39	20230112	2060	16.50	20230726	4095	-41.39	20230112	2060	16.50	20230726	1.06	N	026040	500	86 억	320994	N	N	N	N
9	20230927	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	-45	5	-1.88	401850	171	0.71	2350	2350	2350	3110	1680	2395	2350.00	1.94	-19	2505	2450	2400	2345	2295	2425	2320	87	715	500	1720	5	1	16503790	388	29.75	0.73	12	0.00	79.00	3222.00	4095	20230112	-42.61	2060	20230726	14.08	4095	-42.61	20230112	2060	14.08	20230726	4095	-42.61	20230112	2060	14.08	20230726	1.06	N	026040	500	86 억	320994	N	N	N	N
10	20230926	160350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-20	5	-0.83	57684895	24094	41.45	2440	2455	2350	3135	1695	2415	2394.16	1.97	-3414	2551	2482	2426	2357	2301	2455	2330	87	720	500	1730	5	1	16503790	395	30.32	0.74	12	0.15	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	1.05	N	026040	500	86 억	324315	N	N	N	N
11	20230926	150352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	-5	5	-0.21	52090900	21745	37.41	2440	2455	2350	3135	1695	2415	2395.53	1.97	-3081	2551	2482	2426	2357	2301	2455	2330	87	720	500	1730	5	1	16503790	398	30.51	0.75	12	0.13	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	1.05	N	026040	500	86 억	324315	N	N	N	N
12	20230926	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-35	5	-1.45	50075210	20903	35.96	2440	2455	2350	3135	1695	2415	2395.60	1.97	-2945	2551	2482	2426	2357	2301	2455	2330	87	720	500	1730	5	1	16503790	393	30.13	0.74	12	0.13	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	1.05	N	026040	500	86 억	324315	N	N	N	N
13	20230926	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	-30	5	-1.24	48141710	20089	34.56	2440	2455	2350	3135	1695	2415	2396.42	1.97	-2743	2551	2482	2426	2357	2301	2455	2330	87	720	500	1730	5	1	16503790	394	30.19	0.74	12	0.12	79.00	3222.00	4095	20230112	-41.76	2060	20230726	15.78	4095	-41.76	20230112	2060	15.78	20230726	4095	-41.76	20230112	2060	15.78	20230726	1.05	N	026040	500	86 억	324315	N	N	N	N
14	20230926	120351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-10	5	-0.41	24039440	9952	17.12	2440	2455	2375	3135	1695	2415	2415.54	1.97	-963	2551	2482	2426	2357	2301	2455	2330	87	720	500	1730	5	1	16503790	397	30.44	0.75	12	0.06	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	1.05	N	026040	500	86 억	324315	N	N	N	N
15	20230926	110350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	-5	5	-0.21	14524600	5980	10.29	2440	2455	2390	3135	1695	2415	2428.86	1.97	-2458	2551	2482	2426	2357	2301	2455	2330	87	720	500	1730	5	1	16503790	398	30.51	0.75	12	0.04	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	1.05	N	026040	500	86 억	324315	N	N	N	N
16	20230926	100349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	-5	5	-0.21	11165515	4594	7.90	2440	2455	2390	3135	1695	2415	2430.46	1.97	-1225	2551	2482	2426	2357	2301	2455	2330	87	720	500	1730	5	1	16503790	398	30.51	0.75	12	0.03	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	1.05	N	026040	500	86 억	324315	N	N	N	N
17	20230926	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	40	2	1.66	971190	398	0.68	2440	2455	2440	3135	1695	2415	2440.18	1.97	-19	2551	2482	2426	2357	2301	2455	2330	87	720	500	1730	5	1	16503790	405	31.08	0.76	12	0.00	79.00	3222.00	4095	20230112	-40.05	2060	20230726	19.17	4095	-40.05	20230112	2060	19.17	20230726	4095	-40.05	20230112	2060	19.17	20230726	1.05	N	026040	500	86 억	324315	N	N	N	N
18	20230925	160349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2415	-15	5	-0.62	139083115	58108	361.98	2480	2495	2370	3155	1705	2430	2393.53	1.98	-1693	2546	2487	2411	2352	2276	2450	2315	87	725	500	1740	5	1	16503790	399	30.57	0.75	12	0.35	79.00	3222.00	4095	20230112	-41.03	2060	20230726	17.23	4095	-41.03	20230112	2060	17.23	20230726	4095	-41.03	20230112	2060	17.23	20230726	1.01	N	026040	500	86 억	325990	N	N	N	N
19	20230925	150352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-25	5	-1.03	133780510	55910	348.28	2480	2495	2370	3155	1705	2430	2392.78	1.98	-1039	2546	2487	2411	2352	2276	2450	2315	87	725	500	1740	5	1	16503790	397	30.44	0.75	12	0.34	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	1.01	N	026040	500	86 억	325990	N	N	N	N
20	20230925	140345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2415	-15	5	-0.62	117411825	49073	305.69	2480	2495	2370	3155	1705	2430	2392.60	1.98	-1101	2546	2487	2411	2352	2276	2450	2315	87	725	500	1740	5	1	16503790	399	30.57	0.75	12	0.30	79.00	3222.00	4095	20230112	-41.03	2060	20230726	17.23	4095	-41.03	20230112	2060	17.23	20230726	4095	-41.03	20230112	2060	17.23	20230726	1.01	N	026040	500	86 억	325990	N	N	N	N
21	20230925	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2415	-15	5	-0.62	105522525	44129	274.90	2480	2495	2370	3155	1705	2430	2391.23	1.98	32	2546	2487	2411	2352	2276	2450	2315	87	725	500	1740	5	1	16503790	399	30.57	0.75	12	0.27	79.00	3222.00	4095	20230112	-41.03	2060	20230726	17.23	4095	-41.03	20230112	2060	17.23	20230726	4095	-41.03	20230112	2060	17.23	20230726	1.01	N	026040	500	86 억	325990	N	N	N	N
22	20230925	120351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-40	5	-1.65	95692020	40031	249.37	2480	2495	2370	3155	1705	2430	2390.45	1.98	680	2546	2487	2411	2352	2276	2450	2315	87	725	500	1740	5	1	16503790	394	30.25	0.74	12	0.24	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	1.01	N	026040	500	86 억	325990	N	N	N	N
23	20230925	110346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-40	5	-1.65	52879055	21993	137.00	2480	2495	2370	3155	1705	2430	2404.36	1.98	193	2546	2487	2411	2352	2276	2450	2315	87	725	500	1740	5	1	16503790	394	30.25	0.74	12	0.13	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	1.01	N	026040	500	86 억	325990	N	N	N	N
24	20230925	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-40	5	-1.65	20840495	8616	53.67	2480	2495	2370	3155	1705	2430	2418.81	1.98	-1817	2546	2487	2411	2352	2276	2450	2315	87	725	500	1740	5	1	16503790	394	30.25	0.74	12	0.05	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	1.01	N	026040	500	86 억	325990	N	N	N	N
25	20230925	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	0	3	0.00	3572275	1449	9.03	2480	2480	2420	3155	1705	2430	2465.34	1.98	-270	2546	2487	2411	2352	2276	2450	2315	87	725	500	1740	5	1	16503790	401	30.76	0.75	12	0.01	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	1.01	N	026040	500	86 억	325990	N	N	N	N
26	20230922	160359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	-40	5	-1.62	38773045	16052	84.90	2460	2470	2335	3210	1730	2470	2415.47	1.98	64	2556	2512	2466	2422	2376	2535	2445	87	740	500	1770	5	1	16503790	401	30.76	0.75	12	0.10	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.99	N	026040	500	86 억	326071	N	N	N	N
27	20230922	150356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	-50	5	-2.02	36438520	15088	79.81	2460	2470	2335	3210	1730	2470	2415.07	1.98	52	2556	2512	2466	2422	2376	2535	2445	87	740	500	1770	5	1	16503790	399	30.63	0.75	12	0.09	79.00	3222.00	4095	20230112	-40.90	2060	20230726	17.48	4095	-40.90	20230112	2060	17.48	20230726	4095	-40.90	20230112	2060	17.48	20230726	0.99	N	026040	500	86 억	326071	N	N	N	N
28	20230922	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	-50	5	-2.02	33479775	13862	73.32	2460	2470	2335	3210	1730	2470	2415.22	1.98	170	2556	2512	2466	2422	2376	2535	2445	87	740	500	1770	5	1	16503790	399	30.63	0.75	12	0.08	79.00	3222.00	4095	20230112	-40.90	2060	20230726	17.48	4095	-40.90	20230112	2060	17.48	20230726	4095	-40.90	20230112	2060	17.48	20230726	0.99	N	026040	500	86 억	326071	N	N	N	N
29	20230922	130337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	-40	5	-1.62	29453665	12195	64.50	2460	2470	2335	3210	1730	2470	2415.22	1.98	489	2556	2512	2466	2422	2376	2535	2445	87	740	500	1770	5	1	16503790	401	30.76	0.75	12	0.07	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.99	N	026040	500	86 억	326071	N	N	N	N
30	20230922	120334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	-35	5	-1.42	24551470	10165	53.77	2460	2470	2335	3210	1730	2470	2415.29	1.98	489	2556	2512	2466	2422	2376	2535	2445	87	740	500	1770	5	1	16503790	402	30.82	0.76	12	0.06	79.00	3222.00	4095	20230112	-40.54	2060	20230726	18.20	4095	-40.54	20230112	2060	18.20	20230726	4095	-40.54	20230112	2060	18.20	20230726	0.99	N	026040	500	86 억	326071	N	N	N	N
31	20230922	110334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	-25	5	-1.01	24439450	10119	53.52	2460	2470	2335	3210	1730	2470	2415.20	1.98	489	2556	2512	2466	2422	2376	2535	2445	87	740	500	1770	5	1	16503790	404	30.95	0.76	12	0.06	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.99	N	026040	500	86 억	326071	N	N	N	N
32	20230922	100335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	-50	5	-2.02	16750480	6962	36.82	2460	2470	2335	3210	1730	2470	2405.99	1.98	770	2556	2512	2466	2422	2376	2535	2445	87	740	500	1770	5	1	16503790	399	30.63	0.75	12	0.04	79.00	3222.00	4095	20230112	-40.90	2060	20230726	17.48	4095	-40.90	20230112	2060	17.48	20230726	4095	-40.90	20230112	2060	17.48	20230726	0.99	N	026040	500	86 억	326071	N	N	N	N
33	20230922	090330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-10	5	-0.40	5495550	2261	11.96	2460	2470	2370	3210	1730	2470	2430.58	1.98	291	2556	2512	2466	2422	2376	2535	2445	87	740	500	1770	5	1	16503790	406	31.14	0.76	12	0.01	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.99	N	026040	500	86 억	326071	N	N	N	N
34	20230921	160336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-20	5	-0.80	46717460	18889	96.32	2440	2510	2420	3235	1745	2490	2473.26	1.98	-1351	2636	2562	2501	2427	2366	2600	2465	87	745	500	1790	5	1	16503790	408	31.27	0.77	12	0.11	79.00	3222.00	4095	20230112	-39.68	2060	20230726	19.90	4095	-39.68	20230112	2060	19.90	20230726	4095	-39.68	20230112	2060	19.90	20230726	0.97	N	026040	500	86 억	327492	N	N	N	N
35	20230921	150331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-5	5	-0.20	40383845	16324	83.24	2440	2510	2420	3235	1745	2490	2473.89	1.98	-1189	2636	2562	2501	2427	2366	2600	2465	87	745	500	1790	5	1	16503790	410	31.46	0.77	12	0.10	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.97	N	026040	500	86 억	327492	N	N	N	N
36	20230921	140332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	10	2	0.40	36266835	14657	74.74	2440	2510	2420	3235	1745	2490	2474.37	1.98	-1287	2636	2562	2501	2427	2366	2600	2465	87	745	500	1790	5	1	16503790	413	31.65	0.78	12	0.09	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.97	N	026040	500	86 억	327492	N	N	N	N
37	20230921	130330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	5	2	0.20	26812610	10869	55.42	2440	2510	2420	3235	1745	2490	2466.89	1.98	-1235	2636	2562	2501	2427	2366	2600	2465	87	745	500	1790	5	1	16503790	412	31.58	0.77	12	0.07	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.97	N	026040	500	86 억	327492	N	N	N	N
38	20230921	120328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	5	2	0.20	18834620	7669	39.11	2440	2505	2420	3235	1745	2490	2455.94	1.98	-1048	2636	2562	2501	2427	2366	2600	2465	87	745	500	1790	5	1	16503790	412	31.58	0.77	12	0.05	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.97	N	026040	500	86 억	327492	N	N	N	N
39	20230921	110336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	0	3	0.00	18279970	7446	37.97	2440	2505	2420	3235	1745	2490	2455.01	1.98	-1013	2636	2562	2501	2427	2366	2600	2465	87	745	500	1790	5	1	16503790	411	31.52	0.77	12	0.05	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.97	N	026040	500	86 억	327492	N	N	N	N
40	20230921	100330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	-40	5	-1.61	6292260	2573	13.12	2440	2500	2425	3235	1745	2490	2445.50	1.98	-36	2636	2562	2501	2427	2366	2600	2465	87	745	500	1790	5	1	16503790	404	31.01	0.76	12	0.02	79.00	3222.00	4095	20230112	-40.17	2060	20230726	18.93	4095	-40.17	20230112	2060	18.93	20230726	4095	-40.17	20230112	2060	18.93	20230726	0.97	N	026040	500	86 억	327492	N	N	N	N
41	20230921	090336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-50	5	-2.01	2078880	852	4.34	2440	2440	2440	3235	1745	2490	2440.00	1.98	422	2636	2562	2501	2427	2366	2600	2465	87	745	500	1790	5	1	16503790	403	30.89	0.76	12	0.01	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.97	N	026040	500	86 억	327492	N	N	N	N
42	20230920	160335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	50	2	2.05	48256115	19492	186.05	2445	2575	2440	3170	1710	2440	2475.86	2.00	-1875	2523	2481	2448	2406	2373	2465	2390	87	730	500	1750	5	1	16503790	411	31.52	0.77	12	0.12	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.89	N	026040	500	86 억	329315	N	N	N	N
43	20230920	150326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	35	2	1.43	43322870	17511	167.14	2445	2575	2440	3170	1710	2440	2474.23	2.00	-1828	2523	2481	2448	2406	2373	2465	2390	87	730	500	1750	5	1	16503790	408	31.33	0.77	12	0.11	79.00	3222.00	4095	20230112	-39.56	2060	20230726	20.15	4095	-39.56	20230112	2060	20.15	20230726	4095	-39.56	20230112	2060	20.15	20230726	0.89	N	026040	500	86 억	329315	N	N	N	N
44	20230920	140329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	40	2	1.64	39808150	16095	153.62	2445	2575	2440	3170	1710	2440	2473.53	2.00	-1227	2523	2481	2448	2406	2373	2465	2390	87	730	500	1750	5	1	16503790	409	31.39	0.77	12	0.10	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.89	N	026040	500	86 억	329315	N	N	N	N
45	20230920	130328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	0	3	0.00	38017230	15369	146.69	2445	2575	2440	3170	1710	2440	2473.85	2.00	-986	2523	2481	2448	2406	2373	2465	2390	87	730	500	1750	5	1	16503790	403	30.89	0.76	12	0.09	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.89	N	026040	500	86 억	329315	N	N	N	N
46	20230920	120327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	60	2	2.46	34437430	13922	132.88	2445	2575	2445	3170	1710	2440	2473.84	2.00	-526	2523	2481	2448	2406	2373	2465	2390	87	730	500	1750	5	1	16503790	413	31.65	0.78	12	0.08	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.89	N	026040	500	86 억	329315	N	N	N	N
47	20230920	110331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2515	75	2	3.07	15709700	6358	60.69	2445	2575	2445	3170	1710	2440	2471.35	2.00	-423	2523	2481	2448	2406	2373	2465	2390	87	730	500	1750	5	1	16503790	415	31.84	0.78	12	0.04	79.00	3222.00	4095	20230112	-38.58	2060	20230726	22.09	4095	-38.58	20230112	2060	22.09	20230726	4095	-38.58	20230112	2060	22.09	20230726	0.89	N	026040	500	86 억	329315	N	N	N	N
48	20230920	100323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	10	2	0.41	5364195	2190	20.90	2445	2455	2445	3170	1710	2440	2449.85	2.00	0	2523	2481	2448	2406	2373	2465	2390	87	730	500	1750	5	1	16503790	404	31.01	0.76	12	0.01	79.00	3222.00	4095	20230112	-40.17	2060	20230726	18.93	4095	-40.17	20230112	2060	18.93	20230726	4095	-40.17	20230112	2060	18.93	20230726	0.89	N	026040	500	86 억	329315	N	N	N	N
49	20230920	090329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	5	2	0.20	266005	109	1.04	2445	2445	2445	3170	1710	2440	2445.00	2.00	0	2523	2481	2448	2406	2373	2465	2390	87	730	500	1750	5	1	16503790	404	30.95	0.76	12	0.00	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.89	N	026040	500	86 억	329315	N	N	N	N
50	20230919	160326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-45	5	-1.81	25657925	10477	34.72	2460	2490	2415	3230	1740	2485	2448.98	2.00	-294	2565	2525	2490	2450	2415	2507	2432	87	745	500	1780	5	1	16503790	403	30.89	0.76	12	0.06	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.86	N	026040	500	86 억	329681	N	N	N	N
51	20230919	150325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	-55	5	-2.21	20211400	8240	27.31	2460	2490	2420	3230	1740	2485	2452.84	2.00	128	2565	2525	2490	2450	2415	2507	2432	87	745	500	1780	5	1	16503790	401	30.76	0.75	12	0.05	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.86	N	026040	500	86 억	329681	N	N	N	N
52	20230919	140323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-25	5	-1.01	14638180	5949	19.71	2460	2490	2445	3230	1740	2485	2460.61	2.00	283	2565	2525	2490	2450	2415	2507	2432	87	745	500	1780	5	1	16503790	406	31.14	0.76	12	0.04	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.86	N	026040	500	86 억	329681	N	N	N	N
53	20230919	130322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-5	5	-0.20	12786055	5192	17.21	2460	2490	2445	3230	1740	2485	2462.65	2.00	295	2565	2525	2490	2450	2415	2507	2432	87	745	500	1780	5	1	16503790	409	31.39	0.77	12	0.03	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.86	N	026040	500	86 억	329681	N	N	N	N
54	20230919	120331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	0	3	0.00	9195505	3731	12.36	2460	2490	2445	3230	1740	2485	2464.62	2.00	350	2565	2525	2490	2450	2415	2507	2432	87	745	500	1780	5	1	16503790	410	31.46	0.77	12	0.02	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.86	N	026040	500	86 억	329681	N	N	N	N
55	20230919	110332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-15	5	-0.60	5358900	2175	7.21	2460	2490	2445	3230	1740	2485	2463.86	2.00	348	2565	2525	2490	2450	2415	2507	2432	87	745	500	1780	5	1	16503790	408	31.27	0.77	12	0.01	79.00	3222.00	4095	20230112	-39.68	2060	20230726	19.90	4095	-39.68	20230112	2060	19.90	20230726	4095	-39.68	20230112	2060	19.90	20230726	0.86	N	026040	500	86 억	329681	N	N	N	N
56	20230919	100327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-5	5	-0.20	3760930	1526	5.06	2460	2490	2445	3230	1740	2485	2464.57	2.00	350	2565	2525	2490	2450	2415	2507	2432	87	745	500	1780	5	1	16503790	409	31.39	0.77	12	0.01	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.86	N	026040	500	86 억	329681	N	N	N	N
57	20230919	090326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	5	2	0.20	1395630	567	1.88	2460	2490	2460	3230	1740	2485	2461.43	2.00	356	2565	2525	2490	2450	2415	2507	2432	87	745	500	1780	5	1	16503790	411	31.52	0.77	12	0.00	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.86	N	026040	500	86 억	329681	N	N	N	N
58	20230918	160330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-10	5	-0.40	75240220	30177	215.40	2495	2530	2455	3240	1750	2495	2493.38	2.01	-1925	2595	2545	2485	2435	2375	2570	2460	87	745	500	1790	5	1	16503790	410	31.46	0.77	12	0.18	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.83	N	026040	500	86 억	331558	N	N	N	N
59	20230918	150324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	15	2	0.60	66100820	26500	189.15	2495	2530	2455	3240	1750	2495	2494.37	2.01	-1023	2595	2545	2485	2435	2375	2570	2460	87	745	500	1790	5	1	16503790	414	31.77	0.78	12	0.16	79.00	3222.00	4095	20230112	-38.71	2060	20230726	21.84	4095	-38.71	20230112	2060	21.84	20230726	4095	-38.71	20230112	2060	21.84	20230726	0.83	N	026040	500	86 억	331558	N	N	N	N
60	20230918	140333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-15	5	-0.60	28416530	11460	81.80	2495	2520	2455	3240	1750	2495	2479.63	2.01	-1491	2595	2545	2485	2435	2375	2570	2460	87	745	500	1790	5	1	16503790	409	31.39	0.77	12	0.07	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.83	N	026040	500	86 억	331558	N	N	N	N
61	20230918	130325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-25	5	-1.00	25176735	10148	72.43	2495	2520	2455	3240	1750	2495	2480.96	2.01	-1117	2595	2545	2485	2435	2375	2570	2460	87	745	500	1790	5	1	16503790	408	31.27	0.77	12	0.06	79.00	3222.00	4095	20230112	-39.68	2060	20230726	19.90	4095	-39.68	20230112	2060	19.90	20230726	4095	-39.68	20230112	2060	19.90	20230726	0.83	N	026040	500	86 억	331558	N	N	N	N
62	20230918	120329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	-20	5	-0.80	23842955	9606	68.57	2495	2520	2455	3240	1750	2495	2482.09	2.01	-1106	2595	2545	2485	2435	2375	2570	2460	87	745	500	1790	5	1	16503790	408	31.33	0.77	12	0.06	79.00	3222.00	4095	20230112	-39.56	2060	20230726	20.15	4095	-39.56	20230112	2060	20.15	20230726	4095	-39.56	20230112	2060	20.15	20230726	0.83	N	026040	500	86 억	331558	N	N	N	N
63	20230918	110329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-10	5	-0.40	21188005	8528	60.87	2495	2520	2455	3240	1750	2495	2484.52	2.01	-1468	2595	2545	2485	2435	2375	2570	2460	87	745	500	1790	5	1	16503790	410	31.46	0.77	12	0.05	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.83	N	026040	500	86 억	331558	N	N	N	N
64	20230918	100323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-15	5	-0.60	14115820	5661	40.41	2495	2520	2460	3240	1750	2495	2493.52	2.01	-1323	2595	2545	2485	2435	2375	2570	2460	87	745	500	1790	5	1	16503790	409	31.39	0.77	12	0.03	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.83	N	026040	500	86 억	331558	N	N	N	N
65	20230918	090320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	0	3	0.00	1841310	738	5.27	2495	2495	2495	3240	1750	2495	2495.00	2.01	-101	2595	2545	2485	2435	2375	2570	2460	87	745	500	1790	5	1	16503790	412	31.58	0.77	12	0.00	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.83	N	026040	500	86 억	331558	N	N	N	N
66	20230915	160326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	60	2	2.46	34495085	14009	90.33	2445	2535	2425	3165	1705	2435	2462.35	2.00	1338	2481	2457	2431	2407	2381	2445	2395	87	730	500	1750	5	1	16503790	412	31.58	0.77	12	0.08	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.71	N	026040	500	86 억	330238	N	N	N	N
67	20230915	150327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	55	2	2.26	32348590	13147	84.77	2445	2535	2425	3165	1705	2435	2460.53	2.00	1318	2481	2457	2431	2407	2381	2445	2395	87	730	500	1750	5	1	16503790	411	31.52	0.77	12	0.08	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.71	N	026040	500	86 억	330238	N	N	N	N
68	20230915	140324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	65	2	2.67	26757300	10887	70.20	2445	2535	2425	3165	1705	2435	2457.73	2.00	464	2481	2457	2431	2407	2381	2445	2395	87	730	500	1750	5	1	16503790	413	31.65	0.78	12	0.07	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.71	N	026040	500	86 억	330238	N	N	N	N
69	20230915	130323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	25	2	1.03	16059550	6570	42.36	2445	2475	2425	3165	1705	2435	2444.38	2.00	850	2481	2457	2431	2407	2381	2445	2395	87	730	500	1750	5	1	16503790	406	31.14	0.76	12	0.04	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.71	N	026040	500	86 억	330238	N	N	N	N
70	20230915	120326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	25	2	1.03	15650000	6403	41.29	2445	2475	2425	3165	1705	2435	2444.17	2.00	851	2481	2457	2431	2407	2381	2445	2395	87	730	500	1750	5	1	16503790	406	31.14	0.76	12	0.04	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.71	N	026040	500	86 억	330238	N	N	N	N
71	20230915	110326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	20	2	0.82	14975695	6129	39.52	2445	2475	2425	3165	1705	2435	2443.42	2.00	861	2481	2457	2431	2407	2381	2445	2395	87	730	500	1750	5	1	16503790	405	31.08	0.76	12	0.04	79.00	3222.00	4095	20230112	-40.05	2060	20230726	19.17	4095	-40.05	20230112	2060	19.17	20230726	4095	-40.05	20230112	2060	19.17	20230726	0.71	N	026040	500	86 억	330238	N	N	N	N
72	20230915	100328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	35	2	1.44	10289400	4208	27.13	2445	2475	2435	3165	1705	2435	2445.20	2.00	205	2481	2457	2431	2407	2381	2445	2395	87	730	500	1750	5	1	16503790	408	31.27	0.77	12	0.03	79.00	3222.00	4095	20230112	-39.68	2060	20230726	19.90	4095	-39.68	20230112	2060	19.90	20230726	4095	-39.68	20230112	2060	19.90	20230726	0.71	N	026040	500	86 억	330238	N	N	N	N
73	20230915	090322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	10	2	0.41	1533175	627	4.04	2445	2450	2445	3165	1705	2435	2445.26	2.00	-7	2481	2457	2431	2407	2381	2445	2395	87	730	500	1750	5	1	16503790	404	30.95	0.76	12	0.00	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.71	N	026040	500	86 억	330238	N	N	N	N
74	20230914	160324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	-10	5	-0.41	37587615	15472	35.28	2440	2455	2405	3175	1715	2445	2429.20	2.00	864	2538	2491	2443	2396	2348	2515	2420	87	730	500	1760	5	1	16503790	402	30.82	0.76	12	0.09	79.00	3222.00	4095	20230112	-40.54	2060	20230726	18.20	4095	-40.54	20230112	2060	18.20	20230726	4095	-40.54	20230112	2060	18.20	20230726	0.68	N	026040	500	86 억	329455	N	N	N	N
75	20230914	150320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	-10	5	-0.41	32936650	13557	30.91	2440	2455	2405	3175	1715	2445	2429.49	2.00	336	2538	2491	2443	2396	2348	2515	2420	87	730	500	1760	5	1	16503790	402	30.82	0.76	12	0.08	79.00	3222.00	4095	20230112	-40.54	2060	20230726	18.20	4095	-40.54	20230112	2060	18.20	20230726	4095	-40.54	20230112	2060	18.20	20230726	0.68	N	026040	500	86 억	329455	N	N	N	N
76	20230914	140319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	-20	5	-0.82	21897110	8996	20.51	2440	2455	2405	3175	1715	2445	2434.09	2.00	440	2538	2491	2443	2396	2348	2515	2420	87	730	500	1760	5	1	16503790	400	30.70	0.75	12	0.05	79.00	3222.00	4095	20230112	-40.78	2060	20230726	17.72	4095	-40.78	20230112	2060	17.72	20230726	4095	-40.78	20230112	2060	17.72	20230726	0.68	N	026040	500	86 억	329455	N	N	N	N
77	20230914	130318	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-5	5	-0.20	11927830	4888	11.15	2440	2455	2425	3175	1715	2445	2440.23	2.00	-43	2538	2491	2443	2396	2348	2515	2420	87	730	500	1760	5	1	16503790	403	30.89	0.76	12	0.03	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.68	N	026040	500	86 억	329455	N	N	N	N
78	20230914	120323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-5	5	-0.20	11350365	4651	10.61	2440	2455	2425	3175	1715	2445	2440.41	2.00	4	2538	2491	2443	2396	2348	2515	2420	87	730	500	1760	5	1	16503790	403	30.89	0.76	12	0.03	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.68	N	026040	500	86 억	329455	N	N	N	N
79	20230914	110322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-5	5	-0.20	8158530	3342	7.62	2440	2455	2430	3175	1715	2445	2441.21	2.00	117	2538	2491	2443	2396	2348	2515	2420	87	730	500	1760	5	1	16503790	403	30.89	0.76	12	0.02	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.68	N	026040	500	86 억	329455	N	N	N	N
80	20230914	100317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-5	5	-0.20	6648565	2722	6.21	2440	2455	2430	3175	1715	2445	2442.53	2.00	165	2538	2491	2443	2396	2348	2515	2420	87	730	500	1760	5	1	16503790	403	30.89	0.76	12	0.02	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.68	N	026040	500	86 억	329455	N	N	N	N
81	20230914	090322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	0	3	0.00	2062075	845	1.93	2440	2445	2440	3175	1715	2445	2440.33	2.00	55	2538	2491	2443	2396	2348	2515	2420	87	730	500	1760	5	1	16503790	404	30.95	0.76	12	0.01	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.68	N	026040	500	86 억	329455	N	N	N	N
82	20230913	160324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	-15	5	-0.61	107136835	43856	193.02	2425	2490	2395	3195	1725	2460	2442.92	1.97	4379	2580	2520	2480	2420	2380	2500	2400	87	735	500	1770	5	1	16503790	404	30.95	0.76	12	0.27	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.59	N	026040	500	86 억	325095	N	N	N	N
83	20230913	150319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	-10	5	-0.41	104921190	42950	189.03	2425	2490	2395	3195	1725	2460	2442.87	1.97	5083	2580	2520	2480	2420	2380	2500	2400	87	735	500	1770	5	1	16503790	404	31.01	0.76	12	0.26	79.00	3222.00	4095	20230112	-40.17	2060	20230726	18.93	4095	-40.17	20230112	2060	18.93	20230726	4095	-40.17	20230112	2060	18.93	20230726	0.59	N	026040	500	86 억	325095	N	N	N	N
84	20230913	140323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	5	2	0.20	101658285	41619	183.17	2425	2490	2395	3195	1725	2460	2442.59	1.97	5201	2580	2520	2480	2420	2380	2500	2400	87	735	500	1770	5	1	16503790	407	31.20	0.77	12	0.25	79.00	3222.00	4095	20230112	-39.80	2060	20230726	19.66	4095	-39.80	20230112	2060	19.66	20230726	4095	-39.80	20230112	2060	19.66	20230726	0.59	N	026040	500	86 억	325095	N	N	N	N
85	20230913	130315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	-5	5	-0.20	87458520	35816	157.63	2425	2490	2395	3195	1725	2460	2441.88	1.97	331	2580	2520	2480	2420	2380	2500	2400	87	735	500	1770	5	1	16503790	405	31.08	0.76	12	0.22	79.00	3222.00	4095	20230112	-40.05	2060	20230726	19.17	4095	-40.05	20230112	2060	19.17	20230726	4095	-40.05	20230112	2060	19.17	20230726	0.59	N	026040	500	86 억	325095	N	N	N	N
86	20230913	120323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	25	2	1.02	57233740	23405	103.01	2425	2490	2395	3195	1725	2460	2445.36	1.97	-652	2580	2520	2480	2420	2380	2500	2400	87	735	500	1770	5	1	16503790	410	31.46	0.77	12	0.14	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.59	N	026040	500	86 억	325095	N	N	N	N
87	20230913	110320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	25	2	1.02	13967690	5704	25.10	2425	2490	2395	3195	1725	2460	2448.75	1.97	-515	2580	2520	2480	2420	2380	2500	2400	87	735	500	1770	5	1	16503790	410	31.46	0.77	12	0.03	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.59	N	026040	500	86 억	325095	N	N	N	N
88	20230913	100319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	0	3	0.00	6932790	2847	12.53	2425	2460	2395	3195	1725	2460	2435.12	1.97	-494	2580	2520	2480	2420	2380	2500	2400	87	735	500	1770	5	1	16503790	406	31.14	0.76	12	0.02	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.59	N	026040	500	86 억	325095	N	N	N	N
89	20230913	090317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	0	3	0.00	786635	324	1.43	2425	2460	2425	3195	1725	2460	2427.89	1.97	-34	2580	2520	2480	2420	2380	2500	2400	87	735	500	1770	5	1	16503790	406	31.14	0.76	12	0.00	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.59	N	026040	500	86 억	325095	N	N	N	N
90	20230912	160314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-40	5	-1.60	56452400	22720	70.89	2500	2540	2440	3250	1750	2500	2485.02	1.96	1392	2680	2590	2485	2395	2290	2635	2440	87	750	500	1800	5	1	16503790	406	31.14	0.76	12	0.14	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.62	N	026040	500	86 억	323812	N	N	N	N
91	20230912	150319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-20	5	-0.80	53079215	21349	66.61	2500	2540	2440	3250	1750	2500	2486.26	1.96	1577	2680	2590	2485	2395	2290	2635	2440	87	750	500	1800	5	1	16503790	409	31.39	0.77	12	0.13	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.62	N	026040	500	86 억	323812	N	N	N	N
92	20230912	140318	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	-5	5	-0.20	46118160	18527	57.81	2500	2540	2440	3250	1750	2500	2489.24	1.96	1845	2680	2590	2485	2395	2290	2635	2440	87	750	500	1800	5	1	16503790	412	31.58	0.77	12	0.11	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.62	N	026040	500	86 억	323812	N	N	N	N
93	20230912	130315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	-10	5	-0.40	41961845	16850	52.58	2500	2540	2440	3250	1750	2500	2490.32	1.96	2107	2680	2590	2485	2395	2290	2635	2440	87	750	500	1800	5	1	16503790	411	31.52	0.77	12	0.10	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.62	N	026040	500	86 억	323812	N	N	N	N
94	20230912	120310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	0	3	0.00	39477060	15852	49.46	2500	2540	2440	3250	1750	2500	2490.35	1.96	1730	2680	2590	2485	2395	2290	2635	2440	87	750	500	1800	5	1	16503790	413	31.65	0.78	12	0.10	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.62	N	026040	500	86 억	323812	N	N	N	N
95	20230912	110314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	-10	5	-0.40	34948285	14041	43.81	2500	2540	2440	3250	1750	2500	2489.02	1.96	1704	2680	2590	2485	2395	2290	2635	2440	87	750	500	1800	5	1	16503790	411	31.52	0.77	12	0.09	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.62	N	026040	500	86 억	323812	N	N	N	N
96	20230912	100315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	30	2	1.20	26003610	10455	32.62	2500	2540	2440	3250	1750	2500	2487.19	1.96	1305	2680	2590	2485	2395	2290	2635	2440	87	750	500	1800	5	1	16503790	418	32.03	0.79	12	0.06	79.00	3222.00	4095	20230112	-38.22	2060	20230726	22.82	4095	-38.22	20230112	2060	22.82	20230726	4095	-38.22	20230112	2060	22.82	20230726	0.62	N	026040	500	86 억	323812	N	N	N	N
97	20230912	090319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	0	3	0.00	1557500	623	1.94	2500	2500	2500	3250	1750	2500	2500.00	1.96	-93	2680	2590	2485	2395	2290	2635	2440	87	750	500	1800	5	1	16503790	413	31.65	0.78	12	0.00	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.62	N	026040	500	86 억	323812	N	N	N	N
98	20230911	160310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	120	2	5.04	78406385	31648	101.83	2390	2575	2380	3090	1670	2380	2477.31	1.96	327	2473	2426	2388	2341	2303	2407	2322	87	710	500	1710	5	1	16503790	413	31.65	0.78	12	0.19	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.62	N	026040	500	86 억	323501	N	N	N	N
99	20230911	150318	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	80	2	3.36	74816040	30198	97.17	2390	2575	2380	3090	1670	2380	2477.52	1.96	291	2473	2426	2388	2341	2303	2407	2322	87	710	500	1710	5	1	16503790	406	31.14	0.76	12	0.18	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.62	N	026040	500	86 억	323501	N	N	N	N
100	20230911	140319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	110	2	4.62	63784590	25755	82.87	2390	2575	2380	3090	1670	2380	2476.59	1.96	282	2473	2426	2388	2341	2303	2407	2322	87	710	500	1710	5	1	16503790	411	31.52	0.77	12	0.16	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.62	N	026040	500	86 억	323501	N	N	N	N
101	20230911	130314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	105	2	4.41	56553685	22852	73.53	2390	2575	2380	3090	1670	2380	2474.78	1.96	282	2473	2426	2388	2341	2303	2407	2322	87	710	500	1710	5	1	16503790	410	31.46	0.77	12	0.14	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.62	N	026040	500	86 억	323501	N	N	N	N
102	20230911	120315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	110	2	4.62	51623480	20861	67.12	2390	2575	2380	3090	1670	2380	2474.64	1.96	282	2473	2426	2388	2341	2303	2407	2322	87	710	500	1710	5	1	16503790	411	31.52	0.77	12	0.13	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.62	N	026040	500	86 억	323501	N	N	N	N
103	20230911	110309	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	115	2	4.83	45687535	18471	59.43	2390	2575	2380	3090	1670	2380	2473.47	1.96	268	2473	2426	2388	2341	2303	2407	2322	87	710	500	1710	5	1	16503790	412	31.58	0.77	12	0.11	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.62	N	026040	500	86 억	323501	N	N	N	N
104	20230911	100311	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	50	2	2.10	13703755	5738	18.46	2390	2430	2380	3090	1670	2380	2388.25	1.96	664	2473	2426	2388	2341	2303	2407	2322	87	710	500	1710	5	1	16503790	401	30.76	0.75	12	0.03	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.62	N	026040	500	86 억	323501	N	N	N	N
105	20230911	090310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	10	2	0.42	948730	397	1.28	2390	2390	2385	3090	1670	2380	2389.75	1.96	-56	2473	2426	2388	2341	2303	2407	2322	87	710	500	1710	5	1	16503790	394	30.25	0.74	12	0.00	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.62	N	026040	500	86 억	323501	N	N	N	N
106	20230908	160314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-60	5	-2.46	73771980	31079	520.32	2435	2435	2350	3170	1710	2440	2373.62	1.94	3932	2520	2480	2460	2420	2400	2470	2410	87	730	500	1750	5	1	16503790	393	30.13	0.74	12	0.19	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.62	N	026040	500	86 억	319591	N	N	N	N
107	20230908	150315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-50	5	-2.05	70292975	29619	495.88	2435	2435	2350	3170	1710	2440	2373.24	1.94	3996	2520	2480	2460	2420	2400	2470	2410	87	730	500	1750	5	1	16503790	394	30.25	0.74	12	0.18	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.62	N	026040	500	86 억	319591	N	N	N	N
108	20230908	140312	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-65	5	-2.66	43667380	18335	306.96	2435	2435	2355	3170	1710	2440	2381.64	1.94	837	2520	2480	2460	2420	2400	2470	2410	87	730	500	1750	5	1	16503790	392	30.06	0.74	12	0.11	79.00	3222.00	4095	20230112	-42.00	2060	20230726	15.29	4095	-42.00	20230112	2060	15.29	20230726	4095	-42.00	20230112	2060	15.29	20230726	0.62	N	026040	500	86 억	319591	N	N	N	N
109	20230908	130316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	-70	5	-2.87	38779205	16274	272.46	2435	2435	2355	3170	1710	2440	2382.89	1.94	837	2520	2480	2460	2420	2400	2470	2410	87	730	500	1750	5	1	16503790	391	30.00	0.74	12	0.10	79.00	3222.00	4095	20230112	-42.12	2060	20230726	15.05	4095	-42.12	20230112	2060	15.05	20230726	4095	-42.12	20230112	2060	15.05	20230726	0.62	N	026040	500	86 억	319591	N	N	N	N
110	20230908	120323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	-75	5	-3.07	33245880	13939	233.37	2435	2435	2355	3170	1710	2440	2385.10	1.94	837	2520	2480	2460	2420	2400	2470	2410	87	730	500	1750	5	1	16503790	390	29.94	0.73	12	0.08	79.00	3222.00	4095	20230112	-42.25	2060	20230726	14.81	4095	-42.25	20230112	2060	14.81	20230726	4095	-42.25	20230112	2060	14.81	20230726	0.62	N	026040	500	86 억	319591	N	N	N	N
111	20230908	110317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-60	5	-2.46	21330560	8902	149.04	2435	2435	2370	3170	1710	2440	2396.15	1.94	1076	2520	2480	2460	2420	2400	2470	2410	87	730	500	1750	5	1	16503790	393	30.13	0.74	12	0.05	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.62	N	026040	500	86 억	319591	N	N	N	N
112	20230908	100314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	-10	5	-0.41	9684840	4016	67.24	2435	2435	2400	3170	1710	2440	2411.56	1.94	828	2520	2480	2460	2420	2400	2470	2410	87	730	500	1750	5	1	16503790	401	30.76	0.75	12	0.02	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.62	N	026040	500	86 억	319591	N	N	N	N
113	20230908	090320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-40	5	-1.64	8459475	3511	58.78	2435	2435	2400	3170	1710	2440	2409.42	1.94	1243	2520	2480	2460	2420	2400	2470	2410	87	730	500	1750	5	1	16503790	396	30.38	0.74	12	0.02	79.00	3222.00	4095	20230112	-41.39	2060	20230726	16.50	4095	-41.39	20230112	2060	16.50	20230726	4095	-41.39	20230112	2060	16.50	20230726	0.62	N	026040	500	86 억	319591	N	N	N	N
114	20230907	160314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-70	5	-2.79	14703570	5972	62.35	2485	2500	2440	3260	1760	2510	2462.09	1.95	-1738	2550	2530	2500	2480	2450	2540	2490	87	750	500	1800	5	1	16503790	403	30.89	0.76	12	0.04	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.60	N	026040	500	86 억	321459	N	N	N	N
115	20230907	150313	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	-65	5	-2.59	10853120	4396	45.90	2485	2500	2445	3260	1760	2510	2468.86	1.95	-1380	2550	2530	2500	2480	2450	2540	2490	87	750	500	1800	5	1	16503790	404	30.95	0.76	12	0.03	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.60	N	026040	500	86 억	321459	N	N	N	N
116	20230907	140314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	-55	5	-2.19	10117480	4096	42.76	2485	2500	2445	3260	1760	2510	2470.09	1.95	-1217	2550	2530	2500	2480	2450	2540	2490	87	750	500	1800	5	1	16503790	405	31.08	0.76	12	0.02	79.00	3222.00	4095	20230112	-40.05	2060	20230726	19.17	4095	-40.05	20230112	2060	19.17	20230726	4095	-40.05	20230112	2060	19.17	20230726	0.60	N	026040	500	86 억	321459	N	N	N	N
117	20230907	130314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	-55	5	-2.19	9289185	3758	39.24	2485	2500	2445	3260	1760	2510	2471.84	1.95	-1101	2550	2530	2500	2480	2450	2540	2490	87	750	500	1800	5	1	16503790	405	31.08	0.76	12	0.02	79.00	3222.00	4095	20230112	-40.05	2060	20230726	19.17	4095	-40.05	20230112	2060	19.17	20230726	4095	-40.05	20230112	2060	19.17	20230726	0.60	N	026040	500	86 억	321459	N	N	N	N
118	20230907	120316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	-55	5	-2.19	7928870	3204	33.45	2485	2500	2445	3260	1760	2510	2474.68	1.95	-918	2550	2530	2500	2480	2450	2540	2490	87	750	500	1800	5	1	16503790	405	31.08	0.76	12	0.02	79.00	3222.00	4095	20230112	-40.05	2060	20230726	19.17	4095	-40.05	20230112	2060	19.17	20230726	4095	-40.05	20230112	2060	19.17	20230726	0.60	N	026040	500	86 억	321459	N	N	N	N
119	20230907	110315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-45	5	-1.79	6485240	2616	27.31	2485	2500	2445	3260	1760	2510	2479.07	1.95	-874	2550	2530	2500	2480	2450	2540	2490	87	750	500	1800	5	1	16503790	407	31.20	0.77	12	0.02	79.00	3222.00	4095	20230112	-39.80	2060	20230726	19.66	4095	-39.80	20230112	2060	19.66	20230726	4095	-39.80	20230112	2060	19.66	20230726	0.60	N	026040	500	86 억	321459	N	N	N	N
120	20230907	100314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	-20	5	-0.80	4164890	1672	17.46	2485	2500	2475	3260	1760	2510	2490.96	1.95	-605	2550	2530	2500	2480	2450	2540	2490	87	750	500	1800	5	1	16503790	411	31.52	0.77	12	0.01	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.60	N	026040	500	86 억	321459	N	N	N	N
121	20230907	090317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-30	5	-1.20	924525	372	3.88	2485	2490	2480	3260	1760	2510	2485.28	1.95	-173	2550	2530	2500	2480	2450	2540	2490	87	750	500	1800	5	1	16503790	409	31.39	0.77	12	0.00	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.60	N	026040	500	86 억	321459	N	N	N	N
122	20230906	160312	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	25	2	1.01	23809755	9532	44.57	2485	2520	2470	3230	1740	2485	2497.88	1.96	-1752	2568	2526	2483	2441	2398	2547	2462	87	745	500	1780	5	1	16503790	414	31.77	0.78	12	0.06	79.00	3222.00	4095	20230112	-38.71	2060	20230726	21.84	4095	-38.71	20230112	2060	21.84	20230726	4095	-38.71	20230112	2060	21.84	20230726	0.59	N	026040	500	86 억	323229	N	N	N	N
123	20230906	150313	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	5	2	0.20	14625570	5867	27.44	2485	2520	2470	3230	1740	2485	2492.85	1.96	-1237	2568	2526	2483	2441	2398	2547	2462	87	745	500	1780	5	1	16503790	411	31.52	0.77	12	0.04	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.59	N	026040	500	86 억	323229	N	N	N	N
124	20230906	140314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	5	2	0.20	13747310	5514	25.78	2485	2520	2470	3230	1740	2485	2493.16	1.96	-1143	2568	2526	2483	2441	2398	2547	2462	87	745	500	1780	5	1	16503790	411	31.52	0.77	12	0.03	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.59	N	026040	500	86 억	323229	N	N	N	N
125	20230906	130314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	0	3	0.00	12572375	5041	23.57	2485	2520	2470	3230	1740	2485	2494.02	1.96	-1139	2568	2526	2483	2441	2398	2547	2462	87	745	500	1780	5	1	16503790	410	31.46	0.77	12	0.03	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.59	N	026040	500	86 억	323229	N	N	N	N
126	20230906	120316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-5	5	-0.20	10756995	4309	20.15	2485	2520	2470	3230	1740	2485	2496.40	1.96	-1138	2568	2526	2483	2441	2398	2547	2462	87	745	500	1780	5	1	16503790	409	31.39	0.77	12	0.03	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.59	N	026040	500	86 억	323229	N	N	N	N
127	20230906	110315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	5	2	0.20	9412585	3767	17.62	2485	2520	2470	3230	1740	2485	2498.70	1.96	-1160	2568	2526	2483	2441	2398	2547	2462	87	745	500	1780	5	1	16503790	411	31.52	0.77	12	0.02	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.59	N	026040	500	86 억	323229	N	N	N	N
128	20230906	100308	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	20	2	0.80	8946560	3580	16.74	2485	2520	2470	3230	1740	2485	2499.04	1.96	-1159	2568	2526	2483	2441	2398	2547	2462	87	745	500	1780	5	1	16503790	413	31.71	0.78	12	0.02	79.00	3222.00	4095	20230112	-38.83	2060	20230726	21.60	4095	-38.83	20230112	2060	21.60	20230726	4095	-38.83	20230112	2060	21.60	20230726	0.59	N	026040	500	86 억	323229	N	N	N	N
129	20230906	090310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	15	2	0.60	1008995	406	1.90	2485	2500	2485	3230	1740	2485	2485.21	1.96	352	2568	2526	2483	2441	2398	2547	2462	87	745	500	1780	5	1	16503790	413	31.65	0.78	12	0.00	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.59	N	026040	500	86 억	323229	N	N	N	N
130	20230905	160310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	35	2	1.43	52911820	21285	69.00	2440	2525	2440	3185	1715	2450	2485.87	1.94	2739	2583	2516	2478	2411	2373	2497	2392	87	735	500	1760	5	1	16503790	410	31.46	0.77	12	0.13	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.59	N	026040	500	86 억	320508	N	N	N	N
131	20230905	150319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	45	2	1.84	47493655	19109	61.94	2440	2525	2440	3185	1715	2450	2485.41	1.94	2786	2583	2516	2478	2411	2373	2497	2392	87	735	500	1760	5	1	16503790	412	31.58	0.77	12	0.12	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.59	N	026040	500	86 억	320508	N	N	N	N
132	20230905	140312	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	50	2	2.04	40404010	16269	52.74	2440	2525	2440	3185	1715	2450	2483.50	1.94	1392	2583	2516	2478	2411	2373	2497	2392	87	735	500	1760	5	1	16503790	413	31.65	0.78	12	0.10	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.59	N	026040	500	86 억	320508	N	N	N	N
133	20230905	130303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	45	2	1.84	30883545	12458	40.38	2440	2525	2440	3185	1715	2450	2479.01	1.94	277	2583	2516	2478	2411	2373	2497	2392	87	735	500	1760	5	1	16503790	412	31.58	0.77	12	0.08	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.59	N	026040	500	86 억	320508	N	N	N	N
134	20230905	120311	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	35	2	1.43	26054110	10517	34.09	2440	2525	2440	3185	1715	2450	2477.33	1.94	-156	2583	2516	2478	2411	2373	2497	2392	87	735	500	1760	5	1	16503790	410	31.46	0.77	12	0.06	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.59	N	026040	500	86 억	320508	N	N	N	N
135	20230905	110310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	25	2	1.02	14641240	5935	19.24	2440	2495	2440	3185	1715	2450	2466.93	1.94	-187	2583	2516	2478	2411	2373	2497	2392	87	735	500	1760	5	1	16503790	408	31.33	0.77	12	0.04	79.00	3222.00	4095	20230112	-39.56	2060	20230726	20.15	4095	-39.56	20230112	2060	20.15	20230726	4095	-39.56	20230112	2060	20.15	20230726	0.59	N	026040	500	86 억	320508	N	N	N	N
136	20230905	100309	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	45	2	1.84	8669390	3526	11.43	2440	2495	2440	3185	1715	2450	2458.70	1.94	-290	2583	2516	2478	2411	2373	2497	2392	87	735	500	1760	5	1	16503790	412	31.58	0.77	12	0.02	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.59	N	026040	500	86 억	320508	N	N	N	N
137	20230905	090304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	15	2	0.61	4454110	1825	5.92	2440	2465	2440	3185	1715	2450	2440.61	1.94	305	2583	2516	2478	2411	2373	2497	2392	87	735	500	1760	5	1	16503790	407	31.20	0.77	12	0.01	79.00	3222.00	4095	20230112	-39.80	2060	20230726	19.66	4095	-39.80	20230112	2060	19.66	20230726	4095	-39.80	20230112	2060	19.66	20230726	0.59	N	026040	500	86 억	320508	N	N	N	N
138	20230904	160307	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	-30	5	-1.21	76439500	30850	73.59	2480	2545	2440	3220	1740	2480	2477.78	1.92	3817	2560	2520	2480	2440	2400	2540	2460	87	740	500	1780	5	1	16503790	404	31.01	0.76	12	0.19	79.00	3222.00	4095	20230112	-40.17	2060	20230726	18.93	4095	-40.17	20230112	2060	18.93	20230726	4095	-40.17	20230112	2060	18.93	20230726	0.58	N	026040	500	86 억	316697	N	N	N	N
139	20230904	150304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	50	2	2.02	59449965	23911	57.04	2480	2545	2450	3220	1740	2480	2486.30	1.92	3815	2560	2520	2480	2440	2400	2540	2460	87	740	500	1780	5	1	16503790	418	32.03	0.79	12	0.14	79.00	3222.00	4095	20230112	-38.22	2060	20230726	22.82	4095	-38.22	20230112	2060	22.82	20230726	4095	-38.22	20230112	2060	22.82	20230726	0.58	N	026040	500	86 억	316697	N	N	N	N
140	20230904	140303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-15	5	-0.60	44154880	17814	42.50	2480	2545	2450	3220	1740	2480	2478.66	1.92	4037	2560	2520	2480	2440	2400	2540	2460	87	740	500	1780	5	1	16503790	407	31.20	0.77	12	0.11	79.00	3222.00	4095	20230112	-39.80	2060	20230726	19.66	4095	-39.80	20230112	2060	19.66	20230726	4095	-39.80	20230112	2060	19.66	20230726	0.58	N	026040	500	86 억	316697	N	N	N	N
141	20230904	130306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-10	5	-0.40	42140825	17000	40.55	2480	2545	2450	3220	1740	2480	2478.87	1.92	4038	2560	2520	2480	2440	2400	2540	2460	87	740	500	1780	5	1	16503790	408	31.27	0.77	12	0.10	79.00	3222.00	4095	20230112	-39.68	2060	20230726	19.90	4095	-39.68	20230112	2060	19.90	20230726	4095	-39.68	20230112	2060	19.90	20230726	0.58	N	026040	500	86 억	316697	N	N	N	N
142	20230904	120303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	-5	5	-0.20	36818865	14842	35.41	2480	2545	2450	3220	1740	2480	2480.72	1.92	4049	2560	2520	2480	2440	2400	2540	2460	87	740	500	1780	5	1	16503790	408	31.33	0.77	12	0.09	79.00	3222.00	4095	20230112	-39.56	2060	20230726	20.15	4095	-39.56	20230112	2060	20.15	20230726	4095	-39.56	20230112	2060	20.15	20230726	0.58	N	026040	500	86 억	316697	N	N	N	N
143	20230904	110258	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	0	3	0.00	32654085	13151	31.37	2480	2545	2455	3220	1740	2480	2483.01	1.92	4049	2560	2520	2480	2440	2400	2540	2460	87	740	500	1780	5	1	16503790	409	31.39	0.77	12	0.08	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.58	N	026040	500	86 억	316697	N	N	N	N
144	20230904	100257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	5	2	0.20	29769635	11986	28.59	2480	2545	2455	3220	1740	2480	2483.70	1.92	4049	2560	2520	2480	2440	2400	2540	2460	87	740	500	1780	5	1	16503790	410	31.46	0.77	12	0.07	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.58	N	026040	500	86 억	316697	N	N	N	N
145	20230904	090303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	0	3	0.00	7213430	2909	6.94	2480	2480	2475	3220	1740	2480	2479.69	1.92	-288	2560	2520	2480	2440	2400	2540	2460	87	740	500	1780	5	1	16503790	409	31.39	0.77	12	0.02	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.58	N	026040	500	86 억	316697	N	N	N	N
146	20230901	160259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	15	2	0.61	104109195	41905	20.32	2440	2520	2440	3200	1730	2465	2484.44	1.90	3361	2881	2672	2546	2337	2211	2610	2275	87	735	500	1770	5	1	16503790	409	31.39	0.77	12	0.25	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.60	N	026040	500	86 억	313336	N	N	N	N
147	20230901	150304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	30	2	1.22	95786340	38552	18.70	2440	2520	2440	3200	1730	2465	2484.60	1.90	3361	2881	2672	2546	2337	2211	2610	2275	87	735	500	1770	5	1	16503790	412	31.58	0.77	12	0.23	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.60	N	026040	500	86 억	313336	N	N	N	N
148	20230901	140301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	15	2	0.61	71783950	28919	14.03	2440	2520	2440	3200	1730	2465	2482.24	1.90	2922	2881	2672	2546	2337	2211	2610	2275	87	735	500	1770	5	1	16503790	409	31.39	0.77	12	0.18	79.00	3222.00	4095	20230112	-39.44	2060	20230726	20.39	4095	-39.44	20230112	2060	20.39	20230726	4095	-39.44	20230112	2060	20.39	20230726	0.60	N	026040	500	86 억	313336	N	N	N	N
149	20230901	130259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	40	2	1.62	62678015	25260	12.25	2440	2520	2440	3200	1730	2465	2481.31	1.90	2922	2881	2672	2546	2337	2211	2610	2275	87	735	500	1770	5	1	16503790	413	31.71	0.78	12	0.15	79.00	3222.00	4095	20230112	-38.83	2060	20230726	21.60	4095	-38.83	20230112	2060	21.60	20230726	4095	-38.83	20230112	2060	21.60	20230726	0.60	N	026040	500	86 억	313336	N	N	N	N
150	20230901	120301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	40	2	1.62	55339605	22316	10.82	2440	2520	2440	3200	1730	2465	2479.82	1.90	1541	2881	2672	2546	2337	2211	2610	2275	87	735	500	1770	5	1	16503790	413	31.71	0.78	12	0.14	79.00	3222.00	4095	20230112	-38.83	2060	20230726	21.60	4095	-38.83	20230112	2060	21.60	20230726	4095	-38.83	20230112	2060	21.60	20230726	0.60	N	026040	500	86 억	313336	N	N	N	N
151	20230901	110259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	35	2	1.42	50929105	20550	9.97	2440	2520	2440	3200	1730	2465	2478.30	1.90	1553	2881	2672	2546	2337	2211	2610	2275	87	735	500	1770	5	1	16503790	413	31.65	0.78	12	0.12	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.60	N	026040	500	86 억	313336	N	N	N	N
152	20230901	100259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	30	2	1.22	37553985	15177	7.36	2440	2520	2440	3200	1730	2465	2474.40	1.90	1113	2881	2672	2546	2337	2211	2610	2275	87	735	500	1770	5	1	16503790	412	31.58	0.77	12	0.09	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.60	N	026040	500	86 억	313336	N	N	N	N
153	20230901	090255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	0	3	0.00	11203025	4575	2.22	2440	2465	2440	3200	1730	2465	2448.75	1.90	841	2881	2672	2546	2337	2211	2610	2275	87	735	500	1770	5	1	16503790	407	31.20	0.77	12	0.03	79.00	3222.00	4095	20230112	-39.80	2060	20230726	19.66	4095	-39.80	20230112	2060	19.66	20230726	4095	-39.80	20230112	2060	19.66	20230726	0.60	N	026040	500	86 억	313336	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History