KissMeData/039740/price/prices-20230901.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

62 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	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	25	2	0.85	64605190	22167	62.90	2885	2950	2865	3800	2050	2925	2914.47	1.29	-163	3045	2985	2950	2890	2855	2967	2872	40	875	500	2040	5	1	8018397	237	7.07	0.54	12	0.28	417.00	5496.00	5980	20230131	-50.67	2860	20230726	3.15	5980	-50.67	20230131	2860	3.15	20230726	5980	-50.67	20230131	2860	3.15	20230726	0.97	N	039740	500	40 억	103059	N	N	N	N
3	20230927	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	25	2	0.85	60194960	20672	58.66	2885	2950	2865	3800	2050	2925	2911.90	1.29	-166	3045	2985	2950	2890	2855	2967	2872	40	875	500	2040	5	1	8018397	237	7.07	0.54	12	0.26	417.00	5496.00	5980	20230131	-50.67	2860	20230726	3.15	5980	-50.67	20230131	2860	3.15	20230726	5980	-50.67	20230131	2860	3.15	20230726	0.97	N	039740	500	40 억	103059	N	N	N	N
4	20230927	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	0	3	0.00	46760185	16079	45.63	2885	2950	2865	3800	2050	2925	2908.14	1.29	-121	3045	2985	2950	2890	2855	2967	2872	40	875	500	2040	5	1	8018397	235	7.01	0.53	12	0.20	417.00	5496.00	5980	20230131	-51.09	2860	20230726	2.27	5980	-51.09	20230131	2860	2.27	20230726	5980	-51.09	20230131	2860	2.27	20230726	0.97	N	039740	500	40 억	103059	N	N	N	N
5	20230927	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	0	3	0.00	42770875	14710	41.74	2885	2950	2865	3800	2050	2925	2907.59	1.29	-121	3045	2985	2950	2890	2855	2967	2872	40	875	500	2040	5	1	8018397	235	7.01	0.53	12	0.18	417.00	5496.00	5980	20230131	-51.09	2860	20230726	2.27	5980	-51.09	20230131	2860	2.27	20230726	5980	-51.09	20230131	2860	2.27	20230726	0.97	N	039740	500	40 억	103059	N	N	N	N
6	20230927	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	0	3	0.00	23144090	7978	22.64	2885	2925	2865	3800	2050	2925	2900.96	1.29	-632	3045	2985	2950	2890	2855	2967	2872	40	875	500	2040	5	1	8018397	235	7.01	0.53	12	0.10	417.00	5496.00	5980	20230131	-51.09	2860	20230726	2.27	5980	-51.09	20230131	2860	2.27	20230726	5980	-51.09	20230131	2860	2.27	20230726	0.97	N	039740	500	40 억	103059	N	N	N	N
7	20230927	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	0	3	0.00	21897180	7551	21.43	2885	2925	2865	3800	2050	2925	2899.87	1.29	-219	3045	2985	2950	2890	2855	2967	2872	40	875	500	2040	5	1	8018397	235	7.01	0.53	12	0.09	417.00	5496.00	5980	20230131	-51.09	2860	20230726	2.27	5980	-51.09	20230131	2860	2.27	20230726	5980	-51.09	20230131	2860	2.27	20230726	0.97	N	039740	500	40 억	103059	N	N	N	N
8	20230927	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-25	5	-0.85	13564225	4700	13.34	2885	2925	2865	3800	2050	2925	2885.92	1.29	-178	3045	2985	2950	2890	2855	2967	2872	40	875	500	2040	5	1	8018397	233	6.95	0.53	12	0.06	417.00	5496.00	5980	20230131	-51.51	2860	20230726	1.40	5980	-51.51	20230131	2860	1.40	20230726	5980	-51.51	20230131	2860	1.40	20230726	0.97	N	039740	500	40 억	103059	N	N	N	N
9	20230927	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	0	3	0.00	8604080	2981	8.46	2885	2925	2865	3800	2050	2925	2886.18	1.29	-505	3045	2985	2950	2890	2855	2967	2872	40	875	500	2040	5	1	8018397	235	7.01	0.53	12	0.04	417.00	5496.00	5980	20230131	-51.09	2860	20230726	2.27	5980	-51.09	20230131	2860	2.27	20230726	5980	-51.09	20230131	2860	2.27	20230726	0.97	N	039740	500	40 억	103059	N	N	N	N
10	20230926	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-95	5	-3.15	103903680	35237	217.32	2990	3010	2915	3925	2115	3020	2948.71	1.30	-1319	3140	3080	3020	2960	2900	3110	2990	40	905	500	2110	5	1	8018397	235	7.01	0.53	12	0.44	417.00	5496.00	5980	20230131	-51.09	2860	20230726	2.27	5980	-51.09	20230131	2860	2.27	20230726	5980	-51.09	20230131	2860	2.27	20230726	0.97	N	039740	500	40 억	104372	N	N	N	N
11	20230926	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-75	5	-2.48	90352625	30612	188.80	2990	3010	2915	3925	2115	3020	2951.54	1.30	-1351	3140	3080	3020	2960	2900	3110	2990	40	905	500	2110	5	1	8018397	236	7.06	0.54	12	0.38	417.00	5496.00	5980	20230131	-50.75	2860	20230726	2.97	5980	-50.75	20230131	2860	2.97	20230726	5980	-50.75	20230131	2860	2.97	20230726	0.97	N	039740	500	40 억	104372	N	N	N	N
12	20230926	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-75	5	-2.48	55235055	18633	114.92	2990	3010	2930	3925	2115	3020	2964.37	1.30	-919	3140	3080	3020	2960	2900	3110	2990	40	905	500	2110	5	1	8018397	236	7.06	0.54	12	0.23	417.00	5496.00	5980	20230131	-50.75	2860	20230726	2.97	5980	-50.75	20230131	2860	2.97	20230726	5980	-50.75	20230131	2860	2.97	20230726	0.97	N	039740	500	40 억	104372	N	N	N	N
13	20230926	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-60	5	-1.99	48270070	16266	100.32	2990	3010	2930	3925	2115	3020	2967.54	1.30	-774	3140	3080	3020	2960	2900	3110	2990	40	905	500	2110	5	1	8018397	237	7.10	0.54	12	0.20	417.00	5496.00	5980	20230131	-50.50	2860	20230726	3.50	5980	-50.50	20230131	2860	3.50	20230726	5980	-50.50	20230131	2860	3.50	20230726	0.97	N	039740	500	40 억	104372	N	N	N	N
14	20230926	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-40	5	-1.32	32006130	10749	66.29	2990	3010	2955	3925	2115	3020	2977.59	1.30	-700	3140	3080	3020	2960	2900	3110	2990	40	905	500	2110	5	1	8018397	239	7.15	0.54	12	0.13	417.00	5496.00	5980	20230131	-50.17	2860	20230726	4.20	5980	-50.17	20230131	2860	4.20	20230726	5980	-50.17	20230131	2860	4.20	20230726	0.97	N	039740	500	40 억	104372	N	N	N	N
15	20230926	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-50	5	-1.66	24982645	8378	51.67	2990	3010	2965	3925	2115	3020	2981.93	1.30	-700	3140	3080	3020	2960	2900	3110	2990	40	905	500	2110	5	1	8018397	238	7.12	0.54	12	0.10	417.00	5496.00	5980	20230131	-50.33	2860	20230726	3.85	5980	-50.33	20230131	2860	3.85	20230726	5980	-50.33	20230131	2860	3.85	20230726	0.97	N	039740	500	40 억	104372	N	N	N	N
16	20230926	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-35	5	-1.16	18721535	6276	38.71	2990	3010	2980	3925	2115	3020	2983.04	1.30	-275	3140	3080	3020	2960	2900	3110	2990	40	905	500	2110	5	1	8018397	239	7.16	0.54	12	0.08	417.00	5496.00	5980	20230131	-50.08	2860	20230726	4.37	5980	-50.08	20230131	2860	4.37	20230726	5980	-50.08	20230131	2860	4.37	20230726	0.97	N	039740	500	40 억	104372	N	N	N	N
17	20230926	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-10	5	-0.33	4081310	1367	8.43	2990	3010	2980	3925	2115	3020	2985.60	1.30	-59	3140	3080	3020	2960	2900	3110	2990	40	905	500	2110	5	1	8018397	241	7.22	0.55	12	0.02	417.00	5496.00	5980	20230131	-49.67	2860	20230726	5.24	5980	-49.67	20230131	2860	5.24	20230726	5980	-49.67	20230131	2860	5.24	20230726	0.97	N	039740	500	40 억	104372	N	N	N	N
18	20230925	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	0	3	0.00	48923885	16210	120.00	2975	3080	2960	3925	2115	3020	3018.13	1.32	-1510	3080	3050	2990	2960	2900	3065	2975	40	905	500	2110	5	1	8018397	242	7.24	0.55	12	0.20	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	0.97	N	039740	500	40 억	105867	N	N	N	N
19	20230925	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-15	5	-0.50	47656165	15790	116.89	2975	3080	2960	3925	2115	3020	3018.12	1.32	-1492	3080	3050	2990	2960	2900	3065	2975	40	905	500	2110	5	1	8018397	241	7.21	0.55	12	0.20	417.00	5496.00	5980	20230131	-49.75	2860	20230726	5.07	5980	-49.75	20230131	2860	5.07	20230726	5980	-49.75	20230131	2860	5.07	20230726	0.97	N	039740	500	40 억	105867	N	N	N	N
20	20230925	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	0	3	0.00	38870940	12861	95.21	2975	3080	2960	3925	2115	3020	3022.39	1.32	-1131	3080	3050	2990	2960	2900	3065	2975	40	905	500	2110	5	1	8018397	242	7.24	0.55	12	0.16	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	0.97	N	039740	500	40 억	105867	N	N	N	N
21	20230925	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	0	3	0.00	38037420	12585	93.17	2975	3080	2960	3925	2115	3020	3022.44	1.32	-1131	3080	3050	2990	2960	2900	3065	2975	40	905	500	2110	5	1	8018397	242	7.24	0.55	12	0.16	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	0.97	N	039740	500	40 억	105867	N	N	N	N
22	20230925	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-20	5	-0.66	36824725	12181	90.18	2975	3080	2960	3925	2115	3020	3023.13	1.32	-1131	3080	3050	2990	2960	2900	3065	2975	40	905	500	2110	5	1	8018397	241	7.19	0.55	12	0.15	417.00	5496.00	5980	20230131	-49.83	2860	20230726	4.90	5980	-49.83	20230131	2860	4.90	20230726	5980	-49.83	20230131	2860	4.90	20230726	0.97	N	039740	500	40 억	105867	N	N	N	N
23	20230925	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	0	3	0.00	36625835	12115	89.69	2975	3080	2960	3925	2115	3020	3023.18	1.32	-1099	3080	3050	2990	2960	2900	3065	2975	40	905	500	2110	5	1	8018397	242	7.24	0.55	12	0.15	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	0.97	N	039740	500	40 억	105867	N	N	N	N
24	20230925	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	30	2	0.99	28035555	9289	68.77	2975	3080	2960	3925	2115	3020	3018.15	1.32	-1091	3080	3050	2990	2960	2900	3065	2975	40	905	500	2110	5	1	8018397	245	7.31	0.55	12	0.12	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	0.97	N	039740	500	40 억	105867	N	N	N	N
25	20230925	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-30	5	-0.99	4783505	1608	11.90	2975	2990	2960	3925	2115	3020	2974.82	1.32	-312	3080	3050	2990	2960	2900	3065	2975	40	905	500	2110	5	1	8018397	240	7.17	0.54	12	0.02	417.00	5496.00	5980	20230131	-50.00	2860	20230726	4.55	5980	-50.00	20230131	2860	4.55	20230726	5980	-50.00	20230131	2860	4.55	20230726	0.97	N	039740	500	40 억	105867	N	N	N	N
26	20230922	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	0	3	0.00	40223305	13508	78.70	2935	3020	2930	3925	2115	3020	2976.29	1.34	-1962	3116	3067	3026	2977	2936	3047	2957	40	905	500	2110	5	1	8018397	242	7.24	0.55	12	0.17	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	0.98	N	039740	500	40 억	107830	N	N	N	N
27	20230922	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-10	5	-0.33	37150250	12489	72.77	2935	3020	2930	3925	2115	3020	2974.64	1.34	-1937	3116	3067	3026	2977	2936	3047	2957	40	905	500	2110	5	1	8018397	241	7.22	0.55	12	0.16	417.00	5496.00	5980	20230131	-49.67	2860	20230726	5.24	5980	-49.67	20230131	2860	5.24	20230726	5980	-49.67	20230131	2860	5.24	20230726	0.98	N	039740	500	40 억	107830	N	N	N	N
28	20230922	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-20	5	-0.66	34626120	11646	67.86	2935	3020	2930	3925	2115	3020	2973.22	1.34	-1490	3116	3067	3026	2977	2936	3047	2957	40	905	500	2110	5	1	8018397	241	7.19	0.55	12	0.15	417.00	5496.00	5980	20230131	-49.83	2860	20230726	4.90	5980	-49.83	20230131	2860	4.90	20230726	5980	-49.83	20230131	2860	4.90	20230726	0.98	N	039740	500	40 억	107830	N	N	N	N
29	20230922	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-5	5	-0.17	25207815	8491	49.47	2935	3020	2930	3925	2115	3020	2968.77	1.34	-1388	3116	3067	3026	2977	2936	3047	2957	40	905	500	2110	5	1	8018397	242	7.23	0.55	12	0.11	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	0.98	N	039740	500	40 억	107830	N	N	N	N
30	20230922	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-5	5	-0.17	22361940	7539	43.93	2935	3020	2930	3925	2115	3020	2966.17	1.34	-1311	3116	3067	3026	2977	2936	3047	2957	40	905	500	2110	5	1	8018397	242	7.23	0.55	12	0.09	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	0.98	N	039740	500	40 억	107830	N	N	N	N
31	20230922	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-5	5	-0.17	21830125	7362	42.89	2935	3020	2930	3925	2115	3020	2965.24	1.34	-1272	3116	3067	3026	2977	2936	3047	2957	40	905	500	2110	5	1	8018397	242	7.23	0.55	12	0.09	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	0.98	N	039740	500	40 억	107830	N	N	N	N
32	20230922	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-50	5	-1.66	13171260	4467	26.03	2935	2975	2930	3925	2115	3020	2948.57	1.34	-1099	3116	3067	3026	2977	2936	3047	2957	40	905	500	2110	5	1	8018397	238	7.12	0.54	12	0.06	417.00	5496.00	5980	20230131	-50.33	2860	20230726	3.85	5980	-50.33	20230131	2860	3.85	20230726	5980	-50.33	20230131	2860	3.85	20230726	0.98	N	039740	500	40 억	107830	N	N	N	N
33	20230922	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-90	5	-2.98	6292520	2143	12.49	2935	2975	2930	3925	2115	3020	2936.31	1.34	265	3116	3067	3026	2977	2936	3047	2957	40	905	500	2110	5	1	8018397	235	7.03	0.53	12	0.03	417.00	5496.00	5980	20230131	-51.00	2860	20230726	2.45	5980	-51.00	20230131	2860	2.45	20230726	5980	-51.00	20230131	2860	2.45	20230726	0.98	N	039740	500	40 억	107830	N	N	N	N
34	20230921	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-60	5	-1.95	47548490	15752	133.92	3065	3075	2985	4000	2160	3080	3018.56	1.37	-1868	3126	3102	3071	3047	3016	3087	3032	40	920	500	2150	5	1	8018397	242	7.24	0.55	12	0.20	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	0.98	N	039740	500	40 억	109691	N	N	N	N
35	20230921	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-60	5	-1.95	46470560	15395	130.89	3065	3075	2985	4000	2160	3080	3018.54	1.37	-1773	3126	3102	3071	3047	3016	3087	3032	40	920	500	2150	5	1	8018397	242	7.24	0.55	12	0.19	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	0.98	N	039740	500	40 억	109691	N	N	N	N
36	20230921	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-45	5	-1.46	41398710	13703	116.50	3065	3075	2985	4000	2160	3080	3021.13	1.37	-1557	3126	3102	3071	3047	3016	3087	3032	40	920	500	2150	5	1	8018397	243	7.28	0.55	12	0.17	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	0.98	N	039740	500	40 억	109691	N	N	N	N
37	20230921	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-55	5	-1.79	35762660	11830	100.58	3065	3075	2985	4000	2160	3080	3023.03	1.37	-1325	3126	3102	3071	3047	3016	3087	3032	40	920	500	2150	5	1	8018397	243	7.25	0.55	12	0.15	417.00	5496.00	5980	20230131	-49.41	2860	20230726	5.77	5980	-49.41	20230131	2860	5.77	20230726	5980	-49.41	20230131	2860	5.77	20230726	0.98	N	039740	500	40 억	109691	N	N	N	N
38	20230921	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-45	5	-1.46	29578000	9778	83.13	3065	3075	2985	4000	2160	3080	3024.94	1.37	-622	3126	3102	3071	3047	3016	3087	3032	40	920	500	2150	5	1	8018397	243	7.28	0.55	12	0.12	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	0.98	N	039740	500	40 억	109691	N	N	N	N
39	20230921	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-70	5	-2.27	28234915	9332	79.34	3065	3075	2985	4000	2160	3080	3025.58	1.37	-412	3126	3102	3071	3047	3016	3087	3032	40	920	500	2150	5	1	8018397	241	7.22	0.55	12	0.12	417.00	5496.00	5980	20230131	-49.67	2860	20230726	5.24	5980	-49.67	20230131	2860	5.24	20230726	5980	-49.67	20230131	2860	5.24	20230726	0.98	N	039740	500	40 억	109691	N	N	N	N
40	20230921	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-60	5	-1.95	22216580	7332	62.34	3065	3075	2985	4000	2160	3080	3030.06	1.37	-398	3126	3102	3071	3047	3016	3087	3032	40	920	500	2150	5	1	8018397	242	7.24	0.55	12	0.09	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	0.98	N	039740	500	40 억	109691	N	N	N	N
41	20230921	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-30	5	-0.97	6250175	2052	17.45	3065	3075	2985	4000	2160	3080	3045.84	1.37	-336	3126	3102	3071	3047	3016	3087	3032	40	920	500	2150	5	1	8018397	245	7.31	0.55	12	0.03	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	0.98	N	039740	500	40 억	109691	N	N	N	N
42	20230920	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-5	5	-0.16	35973235	11762	115.47	3085	3095	3040	4010	2160	3085	3058.43	1.38	-633	3141	3112	3091	3062	3041	3102	3052	40	925	500	2150	5	1	8018397	247	7.39	0.56	12	0.15	417.00	5496.00	5980	20230131	-48.49	2860	20230726	7.69	5980	-48.49	20230131	2860	7.69	20230726	5980	-48.49	20230131	2860	7.69	20230726	0.98	N	039740	500	40 억	110316	N	N	N	N
43	20230920	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-15	5	-0.49	35146555	11494	112.84	3085	3095	3040	4010	2160	3085	3057.82	1.38	-602	3141	3112	3091	3062	3041	3102	3052	40	925	500	2150	5	1	8018397	246	7.36	0.56	12	0.14	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	0.98	N	039740	500	40 억	110316	N	N	N	N
44	20230920	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-35	5	-1.13	21919185	7187	70.56	3085	3085	3040	4010	2160	3085	3049.84	1.38	-280	3141	3112	3091	3062	3041	3102	3052	40	925	500	2150	5	1	8018397	245	7.31	0.55	12	0.09	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	0.98	N	039740	500	40 억	110316	N	N	N	N
45	20230920	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-35	5	-1.13	19204685	6297	61.82	3085	3085	3040	4010	2160	3085	3049.81	1.38	-272	3141	3112	3091	3062	3041	3102	3052	40	925	500	2150	5	1	8018397	245	7.31	0.55	12	0.08	417.00	5496.00	5980	20230131	-49.00	2860	20230726	6.64	5980	-49.00	20230131	2860	6.64	20230726	5980	-49.00	20230131	2860	6.64	20230726	0.98	N	039740	500	40 억	110316	N	N	N	N
46	20230920	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-40	5	-1.30	14921050	4894	48.05	3085	3085	3040	4010	2160	3085	3048.85	1.38	-92	3141	3112	3091	3062	3041	3102	3052	40	925	500	2150	5	1	8018397	244	7.30	0.55	12	0.06	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	0.98	N	039740	500	40 억	110316	N	N	N	N
47	20230920	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-20	5	-0.65	12350750	4050	39.76	3085	3085	3040	4010	2160	3085	3049.57	1.38	-54	3141	3112	3091	3062	3041	3102	3052	40	925	500	2150	5	1	8018397	246	7.35	0.56	12	0.05	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	0.98	N	039740	500	40 억	110316	N	N	N	N
48	20230920	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-20	5	-0.65	12255945	4019	39.46	3085	3085	3040	4010	2160	3085	3049.50	1.38	-52	3141	3112	3091	3062	3041	3102	3052	40	925	500	2150	5	1	8018397	246	7.35	0.56	12	0.05	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	0.98	N	039740	500	40 억	110316	N	N	N	N
49	20230920	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-30	5	-0.97	2455760	801	7.86	3085	3085	3055	4010	2160	3085	3065.87	1.38	-45	3141	3112	3091	3062	3041	3102	3052	40	925	500	2150	5	1	8018397	245	7.33	0.56	12	0.01	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	0.98	N	039740	500	40 억	110316	N	N	N	N
50	20230919	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-65	5	-2.06	31524680	10186	80.46	3105	3120	3070	4095	2205	3150	3094.90	1.40	-1849	3186	3167	3136	3117	3086	3177	3127	40	945	500	2200	5	1	8018397	247	7.40	0.56	12	0.13	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	0.98	N	039740	500	40 억	112158	N	N	N	N
51	20230919	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-65	5	-2.06	30487780	9850	77.80	3105	3120	3070	4095	2205	3150	3095.21	1.40	-1798	3186	3167	3136	3117	3086	3177	3127	40	945	500	2200	5	1	8018397	247	7.40	0.56	12	0.12	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	0.98	N	039740	500	40 억	112158	N	N	N	N
52	20230919	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-65	5	-2.06	24826445	8022	63.36	3105	3120	3070	4095	2205	3150	3094.79	1.40	-1625	3186	3167	3136	3117	3086	3177	3127	40	945	500	2200	5	1	8018397	247	7.40	0.56	12	0.10	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	0.98	N	039740	500	40 억	112158	N	N	N	N
53	20230919	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-65	5	-2.06	21796785	7041	55.62	3105	3120	3070	4095	2205	3150	3095.69	1.40	-1574	3186	3167	3136	3117	3086	3177	3127	40	945	500	2200	5	1	8018397	247	7.40	0.56	12	0.09	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	0.98	N	039740	500	40 억	112158	N	N	N	N
54	20230919	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-65	5	-2.06	21315850	6886	54.39	3105	3120	3070	4095	2205	3150	3095.53	1.40	-1554	3186	3167	3136	3117	3086	3177	3127	40	945	500	2200	5	1	8018397	247	7.40	0.56	12	0.09	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	0.98	N	039740	500	40 억	112158	N	N	N	N
55	20230919	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-60	5	-1.90	18450580	5959	47.07	3105	3120	3070	4095	2205	3150	3096.25	1.40	-724	3186	3167	3136	3117	3086	3177	3127	40	945	500	2200	5	1	8018397	248	7.41	0.56	12	0.07	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	0.98	N	039740	500	40 억	112158	N	N	N	N
56	20230919	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-60	5	-1.90	7758215	2504	19.78	3105	3120	3070	4095	2205	3150	3098.33	1.40	-364	3186	3167	3136	3117	3086	3177	3127	40	945	500	2200	5	1	8018397	248	7.41	0.56	12	0.03	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	0.98	N	039740	500	40 억	112158	N	N	N	N
57	20230919	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-50	5	-1.59	4118275	1327	10.48	3105	3105	3100	4095	2205	3150	3103.45	1.40	-87	3186	3167	3136	3117	3086	3177	3127	40	945	500	2200	5	1	8018397	249	7.43	0.56	12	0.02	417.00	5496.00	5980	20230131	-48.16	2860	20230726	8.39	5980	-48.16	20230131	2860	8.39	20230726	5980	-48.16	20230131	2860	8.39	20230726	0.98	N	039740	500	40 억	112158	N	N	N	N
58	20230918	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	30	2	0.96	39615775	12650	130.72	3140	3155	3105	4055	2185	3120	3131.68	1.40	-227	3176	3147	3106	3077	3036	3162	3092	40	935	500	2180	5	1	8018397	253	7.55	0.57	12	0.16	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	0.98	N	039740	500	40 억	112377	N	N	N	N
59	20230918	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	10	2	0.32	37807375	12075	124.78	3140	3155	3105	4055	2185	3120	3131.05	1.40	-202	3176	3147	3106	3077	3036	3162	3092	40	935	500	2180	5	1	8018397	251	7.51	0.57	12	0.15	417.00	5496.00	5980	20230131	-47.66	2860	20230726	9.44	5980	-47.66	20230131	2860	9.44	20230726	5980	-47.66	20230131	2860	9.44	20230726	0.98	N	039740	500	40 억	112377	N	N	N	N
60	20230918	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	10	2	0.32	30920270	9883	102.13	3140	3155	3105	4055	2185	3120	3128.63	1.40	-194	3176	3147	3106	3077	3036	3162	3092	40	935	500	2180	5	1	8018397	251	7.51	0.57	12	0.12	417.00	5496.00	5980	20230131	-47.66	2860	20230726	9.44	5980	-47.66	20230131	2860	9.44	20230726	5980	-47.66	20230131	2860	9.44	20230726	0.98	N	039740	500	40 억	112377	N	N	N	N
61	20230918	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	15	2	0.48	30713425	9817	101.45	3140	3155	3105	4055	2185	3120	3128.60	1.40	-200	3176	3147	3106	3077	3036	3162	3092	40	935	500	2180	5	1	8018397	251	7.52	0.57	12	0.12	417.00	5496.00	5980	20230131	-47.58	2860	20230726	9.62	5980	-47.58	20230131	2860	9.62	20230726	5980	-47.58	20230131	2860	9.62	20230726	0.98	N	039740	500	40 억	112377	N	N	N	N
62	20230918	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	10	2	0.32	29121530	9312	96.23	3140	3155	3105	4055	2185	3120	3127.31	1.40	-262	3176	3147	3106	3077	3036	3162	3092	40	935	500	2180	5	1	8018397	251	7.51	0.57	12	0.12	417.00	5496.00	5980	20230131	-47.66	2860	20230726	9.44	5980	-47.66	20230131	2860	9.44	20230726	5980	-47.66	20230131	2860	9.44	20230726	0.98	N	039740	500	40 억	112377	N	N	N	N
63	20230918	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	20	2	0.64	24407920	7810	80.71	3140	3155	3105	4055	2185	3120	3125.21	1.40	-135	3176	3147	3106	3077	3036	3162	3092	40	935	500	2180	5	1	8018397	252	7.53	0.57	12	0.10	417.00	5496.00	5980	20230131	-47.49	2860	20230726	9.79	5980	-47.49	20230131	2860	9.79	20230726	5980	-47.49	20230131	2860	9.79	20230726	0.98	N	039740	500	40 억	112377	N	N	N	N
64	20230918	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-10	5	-0.32	23253910	7441	76.89	3140	3155	3105	4055	2185	3120	3125.11	1.40	-93	3176	3147	3106	3077	3036	3162	3092	40	935	500	2180	5	1	8018397	249	7.46	0.57	12	0.09	417.00	5496.00	5980	20230131	-47.99	2860	20230726	8.74	5980	-47.99	20230131	2860	8.74	20230726	5980	-47.99	20230131	2860	8.74	20230726	0.98	N	039740	500	40 억	112377	N	N	N	N
65	20230918	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	30	2	0.96	2647965	841	8.69	3140	3155	3135	4055	2185	3120	3148.59	1.40	-55	3176	3147	3106	3077	3036	3162	3092	40	935	500	2180	5	1	8018397	253	7.55	0.57	12	0.01	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	0.98	N	039740	500	40 억	112377	N	N	N	N
66	20230915	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	65	2	2.13	29884290	9676	29.25	3085	3135	3065	3970	2140	3055	3088.50	1.39	1183	3111	3082	3036	3007	2961	3097	3022	40	915	500	2130	5	1	8018397	250	7.48	0.57	12	0.12	417.00	5496.00	5980	20230131	-47.83	2860	20230726	9.09	5980	-47.83	20230131	2860	9.09	20230726	5980	-47.83	20230131	2860	9.09	20230726	0.98	N	039740	500	40 억	111187	N	N	N	N
67	20230915	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	65	2	2.13	27634285	8955	27.07	3085	3120	3065	3970	2140	3055	3085.91	1.39	1199	3111	3082	3036	3007	2961	3097	3022	40	915	500	2130	5	1	8018397	250	7.48	0.57	12	0.11	417.00	5496.00	5980	20230131	-47.83	2860	20230726	9.09	5980	-47.83	20230131	2860	9.09	20230726	5980	-47.83	20230131	2860	9.09	20230726	0.98	N	039740	500	40 억	111187	N	N	N	N
68	20230915	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	55	2	1.80	25120310	8146	24.62	3085	3110	3065	3970	2140	3055	3083.77	1.39	1069	3111	3082	3036	3007	2961	3097	3022	40	915	500	2130	5	1	8018397	249	7.46	0.57	12	0.10	417.00	5496.00	5980	20230131	-47.99	2860	20230726	8.74	5980	-47.99	20230131	2860	8.74	20230726	5980	-47.99	20230131	2860	8.74	20230726	0.98	N	039740	500	40 억	111187	N	N	N	N
69	20230915	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	45	2	1.47	25014580	8112	24.52	3085	3105	3065	3970	2140	3055	3083.66	1.39	1067	3111	3082	3036	3007	2961	3097	3022	40	915	500	2130	5	1	8018397	249	7.43	0.56	12	0.10	417.00	5496.00	5980	20230131	-48.16	2860	20230726	8.39	5980	-48.16	20230131	2860	8.39	20230726	5980	-48.16	20230131	2860	8.39	20230726	0.98	N	039740	500	40 억	111187	N	N	N	N
70	20230915	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	35	2	1.15	24661210	7998	24.18	3085	3105	3065	3970	2140	3055	3083.43	1.39	1067	3111	3082	3036	3007	2961	3097	3022	40	915	500	2130	5	1	8018397	248	7.41	0.56	12	0.10	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	0.98	N	039740	500	40 억	111187	N	N	N	N
71	20230915	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	30	2	0.98	16970605	5505	16.64	3085	3105	3065	3970	2140	3055	3082.77	1.39	253	3111	3082	3036	3007	2961	3097	3022	40	915	500	2130	5	1	8018397	247	7.40	0.56	12	0.07	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	0.98	N	039740	500	40 억	111187	N	N	N	N
72	20230915	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	30	2	0.98	11134165	3608	10.91	3085	3105	3065	3970	2140	3055	3085.98	1.39	93	3111	3082	3036	3007	2961	3097	3022	40	915	500	2130	5	1	8018397	247	7.40	0.56	12	0.04	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	0.98	N	039740	500	40 억	111187	N	N	N	N
73	20230915	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	50	2	1.64	8751990	2837	8.58	3085	3105	3065	3970	2140	3055	3084.97	1.39	-50	3111	3082	3036	3007	2961	3097	3022	40	915	500	2130	5	1	8018397	249	7.45	0.56	12	0.04	417.00	5496.00	5980	20230131	-48.08	2860	20230726	8.57	5980	-48.08	20230131	2860	8.57	20230726	5980	-48.08	20230131	2860	8.57	20230726	0.98	N	039740	500	40 억	111187	N	N	N	N
74	20230914	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	20	2	0.66	93990085	31074	126.25	3005	3065	2990	3945	2125	3035	3024.72	1.38	652	3098	3066	3038	3006	2978	3065	3005	40	910	500	2120	5	1	8018397	245	7.33	0.56	12	0.39	417.00	5496.00	5980	20230131	-48.91	2860	20230726	6.82	5980	-48.91	20230131	2860	6.82	20230726	5980	-48.91	20230131	2860	6.82	20230726	1.06	N	039740	500	40 억	110497	N	N	N	N
75	20230914	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	30	2	0.99	91853130	30375	123.41	3005	3065	2990	3945	2125	3035	3023.97	1.38	690	3098	3066	3038	3006	2978	3065	3005	40	910	500	2120	5	1	8018397	246	7.35	0.56	12	0.38	417.00	5496.00	5980	20230131	-48.75	2860	20230726	7.17	5980	-48.75	20230131	2860	7.17	20230726	5980	-48.75	20230131	2860	7.17	20230726	1.06	N	039740	500	40 억	110497	N	N	N	N
76	20230914	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-5	5	-0.16	83001845	27468	111.60	3005	3045	2990	3945	2125	3035	3021.77	1.38	681	3098	3066	3038	3006	2978	3065	3005	40	910	500	2120	5	1	8018397	243	7.27	0.55	12	0.34	417.00	5496.00	5980	20230131	-49.33	2860	20230726	5.94	5980	-49.33	20230131	2860	5.94	20230726	5980	-49.33	20230131	2860	5.94	20230726	1.06	N	039740	500	40 억	110497	N	N	N	N
77	20230914	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-15	5	-0.49	82294880	27235	110.65	3005	3045	2990	3945	2125	3035	3021.66	1.38	681	3098	3066	3038	3006	2978	3065	3005	40	910	500	2120	5	1	8018397	242	7.24	0.55	12	0.34	417.00	5496.00	5980	20230131	-49.50	2860	20230726	5.59	5980	-49.50	20230131	2860	5.59	20230726	5980	-49.50	20230131	2860	5.59	20230726	1.06	N	039740	500	40 억	110497	N	N	N	N
78	20230914	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	10	2	0.33	73324260	24245	98.50	3005	3045	2995	3945	2125	3035	3024.30	1.38	446	3098	3066	3038	3006	2978	3065	3005	40	910	500	2120	5	1	8018397	244	7.30	0.55	12	0.30	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	1.06	N	039740	500	40 억	110497	N	N	N	N
79	20230914	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	10	2	0.33	72519820	23980	97.42	3005	3045	2995	3945	2125	3035	3024.18	1.38	484	3098	3066	3038	3006	2978	3065	3005	40	910	500	2120	5	1	8018397	244	7.30	0.55	12	0.30	417.00	5496.00	5980	20230131	-49.08	2860	20230726	6.47	5980	-49.08	20230131	2860	6.47	20230726	5980	-49.08	20230131	2860	6.47	20230726	1.06	N	039740	500	40 억	110497	N	N	N	N
80	20230914	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-30	5	-0.99	26819090	8926	36.26	3005	3035	2995	3945	2125	3035	3004.60	1.38	607	3098	3066	3038	3006	2978	3065	3005	40	910	500	2120	5	1	8018397	241	7.21	0.55	12	0.11	417.00	5496.00	5980	20230131	-49.75	2860	20230726	5.07	5980	-49.75	20230131	2860	5.07	20230726	5980	-49.75	20230131	2860	5.07	20230726	1.06	N	039740	500	40 억	110497	N	N	N	N
81	20230914	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-25	5	-0.82	5561295	1850	7.52	3005	3015	3005	3945	2125	3035	3006.11	1.38	-154	3098	3066	3038	3006	2978	3065	3005	40	910	500	2120	5	1	8018397	241	7.22	0.55	12	0.02	417.00	5496.00	5980	20230131	-49.67	2860	20230726	5.24	5980	-49.67	20230131	2860	5.24	20230726	5980	-49.67	20230131	2860	5.24	20230726	1.06	N	039740	500	40 억	110497	N	N	N	N
82	20230913	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-35	5	-1.14	74512930	24597	92.34	3035	3070	3010	3990	2150	3070	3029.35	1.41	-2363	3163	3116	3093	3046	3023	3105	3035	40	920	500	2140	5	1	8018397	243	7.28	0.55	12	0.31	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	1.06	N	039740	500	40 억	112854	N	N	N	N
83	20230913	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-40	5	-1.30	67387130	22238	83.49	3035	3070	3010	3990	2150	3070	3030.27	1.41	-2357	3163	3116	3093	3046	3023	3105	3035	40	920	500	2140	5	1	8018397	243	7.27	0.55	12	0.28	417.00	5496.00	5980	20230131	-49.33	2860	20230726	5.94	5980	-49.33	20230131	2860	5.94	20230726	5980	-49.33	20230131	2860	5.94	20230726	1.06	N	039740	500	40 억	112854	N	N	N	N
84	20230913	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-55	5	-1.79	63746615	21030	78.95	3035	3070	3010	3990	2150	3070	3031.22	1.41	-2213	3163	3116	3093	3046	3023	3105	3035	40	920	500	2140	5	1	8018397	242	7.23	0.55	12	0.26	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.06	N	039740	500	40 억	112854	N	N	N	N
85	20230913	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-55	5	-1.79	57465255	18945	71.13	3035	3070	3010	3990	2150	3070	3033.27	1.41	-2213	3163	3116	3093	3046	3023	3105	3035	40	920	500	2140	5	1	8018397	242	7.23	0.55	12	0.24	417.00	5496.00	5980	20230131	-49.58	2860	20230726	5.42	5980	-49.58	20230131	2860	5.42	20230726	5980	-49.58	20230131	2860	5.42	20230726	1.06	N	039740	500	40 억	112854	N	N	N	N
86	20230913	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-45	5	-1.47	47118880	15522	58.27	3035	3070	3020	3990	2150	3070	3035.62	1.41	-1537	3163	3116	3093	3046	3023	3105	3035	40	920	500	2140	5	1	8018397	243	7.25	0.55	12	0.19	417.00	5496.00	5980	20230131	-49.41	2860	20230726	5.77	5980	-49.41	20230131	2860	5.77	20230726	5980	-49.41	20230131	2860	5.77	20230726	1.06	N	039740	500	40 억	112854	N	N	N	N
87	20230913	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-40	5	-1.30	36250990	11933	44.80	3035	3070	3020	3990	2150	3070	3037.88	1.41	-1227	3163	3116	3093	3046	3023	3105	3035	40	920	500	2140	5	1	8018397	243	7.27	0.55	12	0.15	417.00	5496.00	5980	20230131	-49.33	2860	20230726	5.94	5980	-49.33	20230131	2860	5.94	20230726	5980	-49.33	20230131	2860	5.94	20230726	1.06	N	039740	500	40 억	112854	N	N	N	N
88	20230913	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-35	5	-1.14	25147380	8270	31.05	3035	3070	3020	3990	2150	3070	3040.80	1.41	-234	3163	3116	3093	3046	3023	3105	3035	40	920	500	2140	5	1	8018397	243	7.28	0.55	12	0.10	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	1.06	N	039740	500	40 억	112854	N	N	N	N
89	20230913	090357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-35	5	-1.14	5308765	1748	6.56	3035	3065	3035	3990	2150	3070	3037.05	1.41	-93	3163	3116	3093	3046	3023	3105	3035	40	920	500	2140	5	1	8018397	243	7.28	0.55	12	0.02	417.00	5496.00	5980	20230131	-49.25	2860	20230726	6.12	5980	-49.25	20230131	2860	6.12	20230726	5980	-49.25	20230131	2860	6.12	20230726	1.06	N	039740	500	40 억	112854	N	N	N	N
90	20230912	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-70	5	-2.23	82841795	26636	218.38	3125	3140	3070	4080	2200	3140	3110.52	1.41	135	3183	3161	3148	3126	3113	3172	3137	40	940	500	2190	5	1	8018397	246	7.36	0.56	12	0.33	417.00	5496.00	5980	20230131	-48.66	2860	20230726	7.34	5980	-48.66	20230131	2860	7.34	20230726	5980	-48.66	20230131	2860	7.34	20230726	1.06	N	039740	500	40 억	112720	N	N	N	N
91	20230912	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-55	5	-1.75	69120575	22180	181.85	3125	3140	3085	4080	2200	3140	3116.35	1.41	151	3183	3161	3148	3126	3113	3172	3137	40	940	500	2190	5	1	8018397	247	7.40	0.56	12	0.28	417.00	5496.00	5980	20230131	-48.41	2860	20230726	7.87	5980	-48.41	20230131	2860	7.87	20230726	5980	-48.41	20230131	2860	7.87	20230726	1.06	N	039740	500	40 억	112720	N	N	N	N
92	20230912	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-50	5	-1.59	65192380	20907	171.41	3125	3140	3085	4080	2200	3140	3118.21	1.41	182	3183	3161	3148	3126	3113	3172	3137	40	940	500	2190	5	1	8018397	248	7.41	0.56	12	0.26	417.00	5496.00	5980	20230131	-48.33	2860	20230726	8.04	5980	-48.33	20230131	2860	8.04	20230726	5980	-48.33	20230131	2860	8.04	20230726	1.06	N	039740	500	40 억	112720	N	N	N	N
93	20230912	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-30	5	-0.96	49990445	16013	131.29	3125	3140	3085	4080	2200	3140	3121.87	1.41	161	3183	3161	3148	3126	3113	3172	3137	40	940	500	2190	5	1	8018397	249	7.46	0.57	12	0.20	417.00	5496.00	5980	20230131	-47.99	2860	20230726	8.74	5980	-47.99	20230131	2860	8.74	20230726	5980	-47.99	20230131	2860	8.74	20230726	1.06	N	039740	500	40 억	112720	N	N	N	N
94	20230912	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-30	5	-0.96	37636195	12029	98.62	3125	3140	3105	4080	2200	3140	3128.79	1.41	377	3183	3161	3148	3126	3113	3172	3137	40	940	500	2190	5	1	8018397	249	7.46	0.57	12	0.15	417.00	5496.00	5980	20230131	-47.99	2860	20230726	8.74	5980	-47.99	20230131	2860	8.74	20230726	5980	-47.99	20230131	2860	8.74	20230726	1.06	N	039740	500	40 억	112720	N	N	N	N
95	20230912	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3135	-5	5	-0.16	28789415	9194	75.38	3125	3140	3120	4080	2200	3140	3131.33	1.41	537	3183	3161	3148	3126	3113	3172	3137	40	940	500	2190	5	1	8018397	251	7.52	0.57	12	0.11	417.00	5496.00	5980	20230131	-47.58	2860	20230726	9.62	5980	-47.58	20230131	2860	9.62	20230726	5980	-47.58	20230131	2860	9.62	20230726	1.06	N	039740	500	40 억	112720	N	N	N	N
96	20230912	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	0	3	0.00	27615345	8819	72.30	3125	3140	3120	4080	2200	3140	3131.35	1.41	529	3183	3161	3148	3126	3113	3172	3137	40	940	500	2190	5	1	8018397	252	7.53	0.57	12	0.11	417.00	5496.00	5980	20230131	-47.49	2860	20230726	9.79	5980	-47.49	20230131	2860	9.79	20230726	5980	-47.49	20230131	2860	9.79	20230726	1.06	N	039740	500	40 억	112720	N	N	N	N
97	20230912	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	0	3	0.00	7126245	2275	18.65	3125	3140	3125	4080	2200	3140	3132.42	1.41	-163	3183	3161	3148	3126	3113	3172	3137	40	940	500	2190	5	1	8018397	252	7.53	0.57	12	0.03	417.00	5496.00	5980	20230131	-47.49	2860	20230726	9.79	5980	-47.49	20230131	2860	9.79	20230726	5980	-47.49	20230131	2860	9.79	20230726	1.06	N	039740	500	40 억	112720	N	N	N	N
98	20230911	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-45	5	-1.41	36796520	11697	85.75	3135	3170	3135	4140	2230	3185	3145.84	1.41	-290	3248	3216	3168	3136	3088	3232	3152	40	955	500	2220	5	1	8018397	252	7.53	0.57	12	0.15	417.00	5496.00	5980	20230131	-47.49	2860	20230726	9.79	5980	-47.49	20230131	2860	9.79	20230726	5980	-47.49	20230131	2860	9.79	20230726	1.06	N	039740	500	40 억	113010	N	N	N	N
99	20230911	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-30	5	-0.94	32433940	10309	75.57	3135	3170	3135	4140	2230	3185	3146.18	1.41	38	3248	3216	3168	3136	3088	3232	3152	40	955	500	2220	5	1	8018397	253	7.57	0.57	12	0.13	417.00	5496.00	5980	20230131	-47.24	2860	20230726	10.31	5980	-47.24	20230131	2860	10.31	20230726	5980	-47.24	20230131	2860	10.31	20230726	1.06	N	039740	500	40 억	113010	N	N	N	N
100	20230911	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-20	5	-0.63	26864570	8542	62.62	3135	3170	3135	4140	2230	3185	3145.00	1.41	440	3248	3216	3168	3136	3088	3232	3152	40	955	500	2220	5	1	8018397	254	7.59	0.58	12	0.11	417.00	5496.00	5980	20230131	-47.07	2860	20230726	10.66	5980	-47.07	20230131	2860	10.66	20230726	5980	-47.07	20230131	2860	10.66	20230726	1.06	N	039740	500	40 억	113010	N	N	N	N
101	20230911	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	-40	5	-1.26	25464475	8098	59.37	3135	3170	3135	4140	2230	3185	3144.54	1.41	456	3248	3216	3168	3136	3088	3232	3152	40	955	500	2220	5	1	8018397	252	7.54	0.57	12	0.10	417.00	5496.00	5980	20230131	-47.41	2860	20230726	9.97	5980	-47.41	20230131	2860	9.97	20230726	5980	-47.41	20230131	2860	9.97	20230726	1.06	N	039740	500	40 억	113010	N	N	N	N
102	20230911	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-25	5	-0.78	23201615	7380	54.10	3135	3170	3135	4140	2230	3185	3143.85	1.41	452	3248	3216	3168	3136	3088	3232	3152	40	955	500	2220	5	1	8018397	253	7.58	0.57	12	0.09	417.00	5496.00	5980	20230131	-47.16	2860	20230726	10.49	5980	-47.16	20230131	2860	10.49	20230726	5980	-47.16	20230131	2860	10.49	20230726	1.06	N	039740	500	40 억	113010	N	N	N	N
103	20230911	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-30	5	-0.94	21114180	6718	49.25	3135	3170	3135	4140	2230	3185	3142.93	1.41	407	3248	3216	3168	3136	3088	3232	3152	40	955	500	2220	5	1	8018397	253	7.57	0.57	12	0.08	417.00	5496.00	5980	20230131	-47.24	2860	20230726	10.31	5980	-47.24	20230131	2860	10.31	20230726	5980	-47.24	20230131	2860	10.31	20230726	1.06	N	039740	500	40 억	113010	N	N	N	N
104	20230911	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	3160	-25	5	-0.78	17660260	5624	41.23	3135	3170	3135	4140	2230	3185	3140.16	1.41	408	3248	3216	3168	3136	3088	3232	3152	40	955	500	2220	5	1	8018397	253	7.58	0.57	12	0.07	417.00	5496.00	5980	20230131	-47.16	2860	20230726	10.49	5980	-47.16	20230131	2860	10.49	20230726	5980	-47.16	20230131	2860	10.49	20230726	1.06	N	039740	500	40 억	113010	N	N	N	N
105	20230911	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-20	5	-0.63	13362700	4262	31.24	3135	3165	3135	4140	2230	3185	3135.31	1.41	-144	3248	3216	3168	3136	3088	3232	3152	40	955	500	2220	5	1	8018397	254	7.59	0.58	12	0.05	417.00	5496.00	5980	20230131	-47.07	2860	20230726	10.66	5980	-47.07	20230131	2860	10.66	20230726	5980	-47.07	20230131	2860	10.66	20230726	1.06	N	039740	500	40 억	113010	N	N	N	N
106	20230908	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	65	2	2.08	42615915	13482	37.74	3130	3200	3120	4055	2185	3120	3160.99	1.43	-1335	3393	3256	3188	3051	2983	3222	3017	40	935	500	2180	5	1	8018397	255	7.64	0.58	12	0.17	417.00	5496.00	5980	20230131	-46.74	2860	20230726	11.36	5980	-46.74	20230131	2860	11.36	20230726	5980	-46.74	20230131	2860	11.36	20230726	1.06	N	039740	500	40 억	114337	N	N	N	N
107	20230908	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	75	2	2.40	41283665	13064	36.57	3130	3200	3120	4055	2185	3120	3160.15	1.43	-1321	3393	3256	3188	3051	2983	3222	3017	40	935	500	2180	5	1	8018397	256	7.66	0.58	12	0.16	417.00	5496.00	5980	20230131	-46.57	2860	20230726	11.71	5980	-46.57	20230131	2860	11.71	20230726	5980	-46.57	20230131	2860	11.71	20230726	1.06	N	039740	500	40 억	114337	N	N	N	N
108	20230908	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	55	2	1.76	40680165	12875	36.04	3130	3200	3120	4055	2185	3120	3159.66	1.43	-1307	3393	3256	3188	3051	2983	3222	3017	40	935	500	2180	5	1	8018397	255	7.61	0.58	12	0.16	417.00	5496.00	5980	20230131	-46.91	2860	20230726	11.01	5980	-46.91	20230131	2860	11.01	20230726	5980	-46.91	20230131	2860	11.01	20230726	1.06	N	039740	500	40 억	114337	N	N	N	N
109	20230908	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	45	2	1.44	32707945	10365	29.01	3130	3200	3120	4055	2185	3120	3155.66	1.43	-1636	3393	3256	3188	3051	2983	3222	3017	40	935	500	2180	5	1	8018397	254	7.59	0.58	12	0.13	417.00	5496.00	5980	20230131	-47.07	2860	20230726	10.66	5980	-47.07	20230131	2860	10.66	20230726	5980	-47.07	20230131	2860	10.66	20230726	1.06	N	039740	500	40 억	114337	N	N	N	N
110	20230908	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	50	2	1.60	21636420	6884	19.27	3130	3190	3120	4055	2185	3120	3143.04	1.43	-1456	3393	3256	3188	3051	2983	3222	3017	40	935	500	2180	5	1	8018397	254	7.60	0.58	12	0.09	417.00	5496.00	5980	20230131	-46.99	2860	20230726	10.84	5980	-46.99	20230131	2860	10.84	20230726	5980	-46.99	20230131	2860	10.84	20230726	1.06	N	039740	500	40 억	114337	N	N	N	N
111	20230908	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	30	2	0.96	15692885	5006	14.01	3130	3150	3120	4055	2185	3120	3134.85	1.43	-321	3393	3256	3188	3051	2983	3222	3017	40	935	500	2180	5	1	8018397	253	7.55	0.57	12	0.06	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	1.06	N	039740	500	40 억	114337	N	N	N	N
112	20230908	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	10	2	0.32	13475075	4301	12.04	3130	3150	3120	4055	2185	3120	3133.05	1.43	-282	3393	3256	3188	3051	2983	3222	3017	40	935	500	2180	5	1	8018397	251	7.51	0.57	12	0.05	417.00	5496.00	5980	20230131	-47.66	2860	20230726	9.44	5980	-47.66	20230131	2860	9.44	20230726	5980	-47.66	20230131	2860	9.44	20230726	1.06	N	039740	500	40 억	114337	N	N	N	N
113	20230908	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3145	25	2	0.80	8416265	2691	7.53	3130	3150	3120	4055	2185	3120	3127.59	1.43	-306	3393	3256	3188	3051	2983	3222	3017	40	935	500	2180	5	1	8018397	252	7.54	0.57	12	0.03	417.00	5496.00	5980	20230131	-47.41	2860	20230726	9.97	5980	-47.41	20230131	2860	9.97	20230726	5980	-47.41	20230131	2860	9.97	20230726	1.06	N	039740	500	40 억	114337	N	N	N	N
114	20230907	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-100	5	-3.11	115350350	35725	79.69	3205	3325	3120	4185	2255	3220	3228.84	1.43	-59	3370	3295	3250	3175	3130	3272	3152	40	965	500	2250	5	1	8018397	250	7.48	0.57	12	0.45	417.00	5496.00	5980	20230131	-47.83	2860	20230726	9.09	5980	-47.83	20230131	2860	9.09	20230726	5980	-47.83	20230131	2860	9.09	20230726	1.07	N	039740	500	40 억	114389	N	N	N	N
115	20230907	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-70	5	-2.17	110382000	34134	76.14	3205	3325	3135	4185	2255	3220	3233.78	1.43	489	3370	3295	3250	3175	3130	3272	3152	40	965	500	2250	5	1	8018397	253	7.55	0.57	12	0.43	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	1.07	N	039740	500	40 억	114389	N	N	N	N
116	20230907	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	-55	5	-1.71	105466705	32570	72.66	3205	3325	3145	4185	2255	3220	3238.15	1.43	796	3370	3295	3250	3175	3130	3272	3152	40	965	500	2250	5	1	8018397	254	7.59	0.58	12	0.41	417.00	5496.00	5980	20230131	-47.07	2860	20230726	10.66	5980	-47.07	20230131	2860	10.66	20230726	5980	-47.07	20230131	2860	10.66	20230726	1.07	N	039740	500	40 억	114389	N	N	N	N
117	20230907	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	-40	5	-1.24	96714825	29792	66.46	3205	3325	3170	4185	2255	3220	3246.34	1.43	354	3370	3295	3250	3175	3130	3272	3152	40	965	500	2250	5	1	8018397	255	7.63	0.58	12	0.37	417.00	5496.00	5980	20230131	-46.82	2860	20230726	11.19	5980	-46.82	20230131	2860	11.19	20230726	5980	-46.82	20230131	2860	11.19	20230726	1.07	N	039740	500	40 억	114389	N	N	N	N
118	20230907	120400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	0	3	0.00	80683220	24757	55.23	3205	3325	3170	4185	2255	3220	3259.01	1.43	-1368	3370	3295	3250	3175	3130	3272	3152	40	965	500	2250	5	1	8018397	258	7.72	0.59	12	0.31	417.00	5496.00	5980	20230131	-46.15	2860	20230726	12.59	5980	-46.15	20230131	2860	12.59	20230726	5980	-46.15	20230131	2860	12.59	20230726	1.07	N	039740	500	40 억	114389	N	N	N	N
119	20230907	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	5	2	0.16	77610910	23801	53.09	3205	3325	3170	4185	2255	3220	3260.83	1.43	-1737	3370	3295	3250	3175	3130	3272	3152	40	965	500	2250	5	1	8018397	259	7.73	0.59	12	0.30	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.07	N	039740	500	40 억	114389	N	N	N	N
120	20230907	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	100	2	3.11	35453855	10893	24.30	3205	3325	3170	4185	2255	3220	3254.74	1.43	-2523	3370	3295	3250	3175	3130	3272	3152	40	965	500	2250	5	1	8018397	266	7.96	0.60	12	0.14	417.00	5496.00	5980	20230131	-44.48	2860	20230726	16.08	5980	-44.48	20230131	2860	16.08	20230726	5980	-44.48	20230131	2860	16.08	20230726	1.07	N	039740	500	40 억	114389	N	N	N	N
121	20230907	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	15	2	0.47	3909160	1218	2.72	3205	3235	3205	4185	2255	3220	3209.49	1.43	-234	3370	3295	3250	3175	3130	3272	3152	40	965	500	2250	5	1	8018397	259	7.76	0.59	12	0.02	417.00	5496.00	5980	20230131	-45.90	2860	20230726	13.11	5980	-45.90	20230131	2860	13.11	20230726	5980	-45.90	20230131	2860	13.11	20230726	1.07	N	039740	500	40 억	114389	N	N	N	N
122	20230906	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-75	5	-2.28	145592910	44634	184.68	3295	3325	3205	4280	2310	3295	3261.97	1.38	3556	3361	3327	3276	3242	3191	3345	3260	40	985	500	2300	5	1	8018397	258	7.72	0.59	12	0.56	417.00	5496.00	5980	20230131	-46.15	2860	20230726	12.59	5980	-46.15	20230131	2860	12.59	20230726	5980	-46.15	20230131	2860	12.59	20230726	1.08	N	039740	500	40 억	110826	N	N	N	N
123	20230906	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-45	5	-1.37	130652825	40026	165.62	3295	3325	3225	4280	2310	3295	3264.20	1.38	3616	3361	3327	3276	3242	3191	3345	3260	40	985	500	2300	5	1	8018397	261	7.79	0.59	12	0.50	417.00	5496.00	5980	20230131	-45.65	2860	20230726	13.64	5980	-45.65	20230131	2860	13.64	20230726	5980	-45.65	20230131	2860	13.64	20230726	1.08	N	039740	500	40 억	110826	N	N	N	N
124	20230906	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-70	5	-2.12	119256765	36518	151.10	3295	3325	3225	4280	2310	3295	3265.70	1.38	6608	3361	3327	3276	3242	3191	3345	3260	40	985	500	2300	5	1	8018397	259	7.73	0.59	12	0.46	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.08	N	039740	500	40 억	110826	N	N	N	N
125	20230906	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	-40	5	-1.21	99710095	30495	126.18	3295	3325	3250	4280	2310	3295	3269.72	1.38	6641	3361	3327	3276	3242	3191	3345	3260	40	985	500	2300	5	1	8018397	261	7.81	0.59	12	0.38	417.00	5496.00	5980	20230131	-45.57	2860	20230726	13.81	5980	-45.57	20230131	2860	13.81	20230726	5980	-45.57	20230131	2860	13.81	20230726	1.08	N	039740	500	40 억	110826	N	N	N	N
126	20230906	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-10	5	-0.30	84420565	25813	106.81	3295	3325	3250	4280	2310	3295	3270.47	1.38	6641	3361	3327	3276	3242	3191	3345	3260	40	985	500	2300	5	1	8018397	263	7.88	0.60	12	0.32	417.00	5496.00	5980	20230131	-45.07	2860	20230726	14.86	5980	-45.07	20230131	2860	14.86	20230726	5980	-45.07	20230131	2860	14.86	20230726	1.08	N	039740	500	40 억	110826	N	N	N	N
127	20230906	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-20	5	-0.61	82841715	25331	104.81	3295	3325	3250	4280	2310	3295	3270.37	1.38	6762	3361	3327	3276	3242	3191	3345	3260	40	985	500	2300	5	1	8018397	263	7.85	0.60	12	0.32	417.00	5496.00	5980	20230131	-45.23	2860	20230726	14.51	5980	-45.23	20230131	2860	14.51	20230726	5980	-45.23	20230131	2860	14.51	20230726	1.08	N	039740	500	40 억	110826	N	N	N	N
128	20230906	100347	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	-30	5	-0.91	70719100	21610	89.42	3295	3325	3260	4280	2310	3295	3272.52	1.38	6816	3361	3327	3276	3242	3191	3345	3260	40	985	500	2300	5	1	8018397	262	7.83	0.59	12	0.27	417.00	5496.00	5980	20230131	-45.40	2860	20230726	14.16	5980	-45.40	20230131	2860	14.16	20230726	5980	-45.40	20230131	2860	14.16	20230726	1.08	N	039740	500	40 억	110826	N	N	N	N
129	20230906	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	3315	20	2	0.61	8347840	2536	10.49	3295	3315	3275	4280	2310	3295	3291.74	1.38	-538	3361	3327	3276	3242	3191	3345	3260	40	985	500	2300	5	1	8018397	266	7.95	0.60	12	0.03	417.00	5496.00	5980	20230131	-44.57	2860	20230726	15.91	5980	-44.57	20230131	2860	15.91	20230726	5980	-44.57	20230131	2860	15.91	20230726	1.08	N	039740	500	40 억	110826	N	N	N	N
130	20230905	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	35	2	1.07	79292040	24147	155.88	3265	3310	3225	4235	2285	3260	3283.72	1.41	-1874	3340	3300	3240	3200	3140	3320	3220	40	975	500	2280	5	1	8018397	264	7.90	0.60	12	0.30	417.00	5496.00	5980	20230131	-44.90	2860	20230726	15.21	5980	-44.90	20230131	2860	15.21	20230726	5980	-44.90	20230131	2860	15.21	20230726	1.10	N	039740	500	40 억	112692	N	N	N	N
131	20230905	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	30	2	0.92	77166765	23502	151.71	3265	3310	3225	4235	2285	3260	3283.41	1.41	-1866	3340	3300	3240	3200	3140	3320	3220	40	975	500	2280	5	1	8018397	264	7.89	0.60	12	0.29	417.00	5496.00	5980	20230131	-44.98	2860	20230726	15.03	5980	-44.98	20230131	2860	15.03	20230726	5980	-44.98	20230131	2860	15.03	20230726	1.10	N	039740	500	40 억	112692	N	N	N	N
132	20230905	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	45	2	1.38	72596630	22108	142.72	3265	3310	3225	4235	2285	3260	3283.73	1.41	-1799	3340	3300	3240	3200	3140	3320	3220	40	975	500	2280	5	1	8018397	265	7.93	0.60	12	0.28	417.00	5496.00	5980	20230131	-44.73	2860	20230726	15.56	5980	-44.73	20230131	2860	15.56	20230726	5980	-44.73	20230131	2860	15.56	20230726	1.10	N	039740	500	40 억	112692	N	N	N	N
133	20230905	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	25	2	0.77	63591755	19367	125.02	3265	3310	3225	4235	2285	3260	3283.51	1.41	-1715	3340	3300	3240	3200	3140	3320	3220	40	975	500	2280	5	1	8018397	263	7.88	0.60	12	0.24	417.00	5496.00	5980	20230131	-45.07	2860	20230726	14.86	5980	-45.07	20230131	2860	14.86	20230726	5980	-45.07	20230131	2860	14.86	20230726	1.10	N	039740	500	40 억	112692	N	N	N	N
134	20230905	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	35	2	1.07	40664950	12422	80.19	3265	3310	3225	4235	2285	3260	3273.62	1.41	-1487	3340	3300	3240	3200	3140	3320	3220	40	975	500	2280	5	1	8018397	264	7.90	0.60	12	0.15	417.00	5496.00	5980	20230131	-44.90	2860	20230726	15.21	5980	-44.90	20230131	2860	15.21	20230726	5980	-44.90	20230131	2860	15.21	20230726	1.10	N	039740	500	40 억	112692	N	N	N	N
135	20230905	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	3280	20	2	0.61	34809465	10644	68.71	3265	3310	3225	4235	2285	3260	3270.34	1.41	-1346	3340	3300	3240	3200	3140	3320	3220	40	975	500	2280	5	1	8018397	263	7.87	0.60	12	0.13	417.00	5496.00	5980	20230131	-45.15	2860	20230726	14.69	5980	-45.15	20230131	2860	14.69	20230726	5980	-45.15	20230131	2860	14.69	20230726	1.10	N	039740	500	40 억	112692	N	N	N	N
136	20230905	100347	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	-5	5	-0.15	17544480	5388	34.78	3265	3270	3225	4235	2285	3260	3256.21	1.41	-935	3340	3300	3240	3200	3140	3320	3220	40	975	500	2280	5	1	8018397	261	7.81	0.59	12	0.07	417.00	5496.00	5980	20230131	-45.57	2860	20230726	13.81	5980	-45.57	20230131	2860	13.81	20230726	5980	-45.57	20230131	2860	13.81	20230726	1.10	N	039740	500	40 억	112692	N	N	N	N
137	20230905	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	-20	5	-0.61	3251640	997	6.44	3265	3265	3240	4235	2285	3260	3261.42	1.41	-134	3340	3300	3240	3200	3140	3320	3220	40	975	500	2280	5	1	8018397	260	7.77	0.59	12	0.01	417.00	5496.00	5980	20230131	-45.82	2860	20230726	13.29	5980	-45.82	20230131	2860	13.29	20230726	5980	-45.82	20230131	2860	13.29	20230726	1.10	N	039740	500	40 억	112692	N	N	N	N
138	20230904	160346	57	100.00	KOSDAQ	유통	N	N	N	N	N	3260	30	2	0.93	50059040	15491	32.61	3230	3280	3180	4195	2265	3230	3231.49	1.44	-2485	3340	3285	3215	3160	3090	3312	3187	40	965	500	2260	5	1	8018397	261	7.82	0.59	12	0.19	417.00	5496.00	5980	20230131	-45.48	2860	20230726	13.99	5980	-45.48	20230131	2860	13.99	20230726	5980	-45.48	20230131	2860	13.99	20230726	1.12	N	039740	500	40 억	115177	N	N	N	N
139	20230904	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-5	5	-0.15	47221970	14619	30.77	3230	3280	3180	4195	2265	3230	3230.18	1.44	-2448	3340	3285	3215	3160	3090	3312	3187	40	965	500	2260	5	1	8018397	259	7.73	0.59	12	0.18	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.12	N	039740	500	40 억	115177	N	N	N	N
140	20230904	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	10	2	0.31	41413180	12825	27.00	3230	3265	3180	4195	2265	3230	3229.10	1.44	-2369	3340	3285	3215	3160	3090	3312	3187	40	965	500	2260	5	1	8018397	260	7.77	0.59	12	0.16	417.00	5496.00	5980	20230131	-45.82	2860	20230726	13.29	5980	-45.82	20230131	2860	13.29	20230726	5980	-45.82	20230131	2860	13.29	20230726	1.12	N	039740	500	40 억	115177	N	N	N	N
141	20230904	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	20	2	0.62	40009955	12393	26.09	3230	3260	3180	4195	2265	3230	3228.43	1.44	-2143	3340	3285	3215	3160	3090	3312	3187	40	965	500	2260	5	1	8018397	261	7.79	0.59	12	0.15	417.00	5496.00	5980	20230131	-45.65	2860	20230726	13.64	5980	-45.65	20230131	2860	13.64	20230726	5980	-45.65	20230131	2860	13.64	20230726	1.12	N	039740	500	40 억	115177	N	N	N	N
142	20230904	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	25	2	0.77	38374925	11888	25.03	3230	3260	3180	4195	2265	3230	3228.04	1.44	-1938	3340	3285	3215	3160	3090	3312	3187	40	965	500	2260	5	1	8018397	261	7.81	0.59	12	0.15	417.00	5496.00	5980	20230131	-45.57	2860	20230726	13.81	5980	-45.57	20230131	2860	13.81	20230726	5980	-45.57	20230131	2860	13.81	20230726	1.12	N	039740	500	40 억	115177	N	N	N	N
143	20230904	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	15	2	0.46	35471540	10995	23.15	3230	3260	3180	4195	2265	3230	3226.15	1.44	-1610	3340	3285	3215	3160	3090	3312	3187	40	965	500	2260	5	1	8018397	260	7.78	0.59	12	0.14	417.00	5496.00	5980	20230131	-45.74	2860	20230726	13.46	5980	-45.74	20230131	2860	13.46	20230726	5980	-45.74	20230131	2860	13.46	20230726	1.12	N	039740	500	40 억	115177	N	N	N	N
144	20230904	100334	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	5	2	0.15	23277495	7220	15.20	3230	3255	3180	4195	2265	3230	3224.03	1.44	-666	3340	3285	3215	3160	3090	3312	3187	40	965	500	2260	5	1	8018397	259	7.76	0.59	12	0.09	417.00	5496.00	5980	20230131	-45.90	2860	20230726	13.11	5980	-45.90	20230131	2860	13.11	20230726	5980	-45.90	20230131	2860	13.11	20230726	1.12	N	039740	500	40 억	115177	N	N	N	N
145	20230904	090341	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	0	3	0.00	13807515	4275	9.00	3230	3230	3215	4195	2265	3230	3229.83	1.44	-431	3340	3285	3215	3160	3090	3312	3187	40	965	500	2260	5	1	8018397	259	7.75	0.59	12	0.05	417.00	5496.00	5980	20230131	-45.99	2860	20230726	12.94	5980	-45.99	20230131	2860	12.94	20230726	5980	-45.99	20230131	2860	12.94	20230726	1.12	N	039740	500	40 억	115177	N	N	N	N
146	20230901	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	85	2	2.70	151836120	47040	242.06	3145	3270	3145	4085	2205	3145	3227.84	1.43	-1164	3265	3205	3170	3110	3075	3187	3092	40	940	500	2200	5	1	8018397	259	7.75	0.59	12	0.59	417.00	5496.00	5980	20230131	-45.99	2860	20230726	12.94	5980	-45.99	20230131	2860	12.94	20230726	5980	-45.99	20230131	2860	12.94	20230726	1.13	N	039740	500	40 억	114522	N	N	N	N
147	20230901	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	85	2	2.70	143577490	44484	228.91	3145	3270	3145	4085	2205	3145	3227.66	1.43	-1217	3265	3205	3170	3110	3075	3187	3092	40	940	500	2200	5	1	8018397	259	7.75	0.59	12	0.55	417.00	5496.00	5980	20230131	-45.99	2860	20230726	12.94	5980	-45.99	20230131	2860	12.94	20230726	5980	-45.99	20230131	2860	12.94	20230726	1.13	N	039740	500	40 억	114522	N	N	N	N
148	20230901	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	95	2	3.02	119803235	37175	191.30	3145	3270	3145	4085	2205	3145	3222.73	1.43	-1641	3265	3205	3170	3110	3075	3187	3092	40	940	500	2200	5	1	8018397	260	7.77	0.59	12	0.46	417.00	5496.00	5980	20230131	-45.82	2860	20230726	13.29	5980	-45.82	20230131	2860	13.29	20230726	5980	-45.82	20230131	2860	13.29	20230726	1.13	N	039740	500	40 억	114522	N	N	N	N
149	20230901	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	95	2	3.02	109595380	34036	175.15	3145	3270	3145	4085	2205	3145	3220.03	1.43	-1640	3265	3205	3170	3110	3075	3187	3092	40	940	500	2200	5	1	8018397	260	7.77	0.59	12	0.42	417.00	5496.00	5980	20230131	-45.82	2860	20230726	13.29	5980	-45.82	20230131	2860	13.29	20230726	5980	-45.82	20230131	2860	13.29	20230726	1.13	N	039740	500	40 억	114522	N	N	N	N
150	20230901	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	80	2	2.54	83587555	26033	133.96	3145	3270	3145	4085	2205	3145	3210.88	1.43	-1571	3265	3205	3170	3110	3075	3187	3092	40	940	500	2200	5	1	8018397	259	7.73	0.59	12	0.32	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.13	N	039740	500	40 억	114522	N	N	N	N
151	20230901	110337	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	80	2	2.54	45672145	14331	73.75	3145	3240	3145	4085	2205	3145	3187.01	1.43	-1231	3265	3205	3170	3110	3075	3187	3092	40	940	500	2200	5	1	8018397	259	7.73	0.59	12	0.18	417.00	5496.00	5980	20230131	-46.07	2860	20230726	12.76	5980	-46.07	20230131	2860	12.76	20230726	5980	-46.07	20230131	2860	12.76	20230726	1.13	N	039740	500	40 억	114522	N	N	N	N
152	20230901	100335	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	55	2	1.75	31999175	10072	51.83	3145	3210	3145	4085	2205	3145	3177.11	1.43	-1772	3265	3205	3170	3110	3075	3187	3092	40	940	500	2200	5	1	8018397	257	7.67	0.58	12	0.13	417.00	5496.00	5980	20230131	-46.49	2860	20230726	11.89	5980	-46.49	20230131	2860	11.89	20230726	5980	-46.49	20230131	2860	11.89	20230726	1.13	N	039740	500	40 억	114522	N	N	N	N
153	20230901	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	5	2	0.16	9051375	2875	14.79	3145	3170	3145	4085	2205	3145	3148.33	1.43	-722	3265	3205	3170	3110	3075	3187	3092	40	940	500	2200	5	1	8018397	253	7.55	0.57	12	0.04	417.00	5496.00	5980	20230131	-47.32	2860	20230726	10.14	5980	-47.32	20230131	2860	10.14	20230726	5980	-47.32	20230131	2860	10.14	20230726	1.13	N	039740	500	40 억	114522	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History