KissMeData/079650/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160638	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1541	-65	5	-4.05	70571450	44904	762.77	1599	1599	1527	2085	1125	1606	1571.61	0.48	-2	1627	1616	1607	1596	1587	1612	1592	20	479	100	1120	1	1	20000000	308	26.12	0.45	12	0.22	59.00	3445.00	2150	20221206	-28.33	1471	20230726	4.76	2065	-25.38	20230620	1471	4.76	20230726	2150	-28.33	20221206	1471	4.76	20230726	0.00	N	079650	100	20 억	96530	N	N	N	N
3	20230927	150642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1580	-26	5	-1.62	59273023	37585	638.44	1599	1599	1527	2085	1125	1606	1577.04	0.48	6600	1627	1616	1607	1596	1587	1612	1592	20	479	100	1120	1	1	20000000	316	26.78	0.46	12	0.19	59.00	3445.00	2150	20221206	-26.51	1471	20230726	7.41	2065	-23.49	20230620	1471	7.41	20230726	2150	-26.51	20221206	1471	7.41	20230726	0.00	N	079650	100	20 억	96530	N	N	N	N
4	20230927	140643	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1577	-29	5	-1.81	49843848	31543	535.81	1599	1599	1527	2085	1125	1606	1580.19	0.48	4073	1627	1616	1607	1596	1587	1612	1592	20	479	100	1120	1	1	20000000	315	26.73	0.46	12	0.16	59.00	3445.00	2150	20221206	-26.65	1471	20230726	7.21	2065	-23.63	20230620	1471	7.21	20230726	2150	-26.65	20221206	1471	7.21	20230726	0.00	N	079650	100	20 억	96530	N	N	N	N
5	20230927	130635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1598	-8	5	-0.50	24476699	15402	261.63	1599	1599	1585	2085	1125	1606	1589.19	0.48	-21	1627	1616	1607	1596	1587	1612	1592	20	479	100	1120	1	1	20000000	320	27.08	0.46	12	0.08	59.00	3445.00	2150	20221206	-25.67	1471	20230726	8.63	2065	-22.62	20230620	1471	8.63	20230726	2150	-25.67	20221206	1471	8.63	20230726	0.00	N	079650	100	20 억	96530	N	N	N	N
6	20230927	120635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1587	-19	5	-1.18	20387282	12834	218.01	1599	1599	1585	2085	1125	1606	1588.54	0.48	-21	1627	1616	1607	1596	1587	1612	1592	20	479	100	1120	1	1	20000000	317	26.90	0.46	12	0.06	59.00	3445.00	2150	20221206	-26.19	1471	20230726	7.89	2065	-23.15	20230620	1471	7.89	20230726	2150	-26.19	20221206	1471	7.89	20230726	0.00	N	079650	100	20 억	96530	N	N	N	N
7	20230927	110641	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1587	-19	5	-1.18	18838370	11858	201.43	1599	1599	1585	2085	1125	1606	1588.66	0.48	-21	1627	1616	1607	1596	1587	1612	1592	20	479	100	1120	1	1	20000000	317	26.90	0.46	12	0.06	59.00	3445.00	2150	20221206	-26.19	1471	20230726	7.89	2065	-23.15	20230620	1471	7.89	20230726	2150	-26.19	20221206	1471	7.89	20230726	0.00	N	079650	100	20 억	96530	N	N	N	N
8	20230927	100636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1589	-17	5	-1.06	8146416	5121	86.99	1599	1599	1585	2085	1125	1606	1590.79	0.48	-21	1627	1616	1607	1596	1587	1612	1592	20	479	100	1120	1	1	20000000	318	26.93	0.46	12	0.03	59.00	3445.00	2150	20221206	-26.09	1471	20230726	8.02	2065	-23.05	20230620	1471	8.02	20230726	2150	-26.09	20221206	1471	8.02	20230726	0.00	N	079650	100	20 억	96530	N	N	N	N
9	20230927	090646	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1590	-16	5	-1.00	4448042	2793	47.44	1599	1599	1590	2085	1125	1606	1592.57	0.48	-21	1627	1616	1607	1596	1587	1612	1592	20	479	100	1120	1	1	20000000	318	26.95	0.46	12	0.01	59.00	3445.00	2150	20221206	-26.05	1471	20230726	8.09	2065	-23.00	20230620	1471	8.09	20230726	2150	-26.05	20221206	1471	8.09	20230726	0.00	N	079650	100	20 억	96530	N	N	N	N
10	20230926	160635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1606	-12	5	-0.74	9450701	5887	34.99	1618	1618	1598	2100	1133	1618	1605.35	0.48	-2	1656	1636	1627	1607	1598	1632	1603	20	482	100	1130	1	1	20000000	321	27.22	0.47	12	0.03	59.00	3445.00	2150	20221206	-25.30	1471	20230726	9.18	2065	-22.23	20230620	1471	9.18	20230726	2150	-25.30	20221206	1471	9.18	20230726	0.00	N	079650	100	20 억	96531	N	N	N	N
11	20230926	150636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1600	-18	5	-1.11	8625601	5372	31.92	1618	1618	1600	2100	1133	1618	1605.66	0.48	0	1656	1636	1627	1607	1598	1632	1603	20	482	100	1130	1	1	20000000	320	27.12	0.46	12	0.03	59.00	3445.00	2150	20221206	-25.58	1471	20230726	8.77	2065	-22.52	20230620	1471	8.77	20230726	2150	-25.58	20221206	1471	8.77	20230726	0.00	N	079650	100	20 억	96531	N	N	N	N
12	20230926	140629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1600	-18	5	-1.11	8143230	5071	30.14	1618	1618	1600	2100	1133	1618	1605.84	0.48	0	1656	1636	1627	1607	1598	1632	1603	20	482	100	1130	1	1	20000000	320	27.12	0.46	12	0.03	59.00	3445.00	2150	20221206	-25.58	1471	20230726	8.77	2065	-22.52	20230620	1471	8.77	20230726	2150	-25.58	20221206	1471	8.77	20230726	0.00	N	079650	100	20 억	96531	N	N	N	N
13	20230926	130634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1601	-17	5	-1.05	7791125	4851	28.83	1618	1618	1600	2100	1133	1618	1606.09	0.48	0	1656	1636	1627	1607	1598	1632	1603	20	482	100	1130	1	1	20000000	320	27.14	0.46	12	0.02	59.00	3445.00	2150	20221206	-25.53	1471	20230726	8.84	2065	-22.47	20230620	1471	8.84	20230726	2150	-25.53	20221206	1471	8.84	20230726	0.00	N	079650	100	20 억	96531	N	N	N	N
14	20230926	120635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1601	-17	5	-1.05	6787235	4224	25.10	1618	1618	1601	2100	1133	1618	1606.83	0.48	0	1656	1636	1627	1607	1598	1632	1603	20	482	100	1130	1	1	20000000	320	27.14	0.46	12	0.02	59.00	3445.00	2150	20221206	-25.53	1471	20230726	8.84	2065	-22.47	20230620	1471	8.84	20230726	2150	-25.53	20221206	1471	8.84	20230726	0.00	N	079650	100	20 억	96531	N	N	N	N
15	20230926	110635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1605	-13	5	-0.80	4288879	2665	15.84	1618	1618	1604	2100	1133	1618	1609.34	0.48	0	1656	1636	1627	1607	1598	1632	1603	20	482	100	1130	1	1	20000000	321	27.20	0.47	12	0.01	59.00	3445.00	2150	20221206	-25.35	1471	20230726	9.11	2065	-22.28	20230620	1471	9.11	20230726	2150	-25.35	20221206	1471	9.11	20230726	0.00	N	079650	100	20 억	96531	N	N	N	N
16	20230926	100634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1606	-12	5	-0.74	2808258	1743	10.36	1618	1618	1604	2100	1133	1618	1611.16	0.48	0	1656	1636	1627	1607	1598	1632	1603	20	482	100	1130	1	1	20000000	321	27.22	0.47	12	0.01	59.00	3445.00	2150	20221206	-25.30	1471	20230726	9.18	2065	-22.23	20230620	1471	9.18	20230726	2150	-25.30	20221206	1471	9.18	20230726	0.00	N	079650	100	20 억	96531	N	N	N	N
17	20230926	090634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1618	0	3	0.00	1295199	801	4.76	1618	1618	1604	2100	1133	1618	1616.98	0.48	0	1656	1636	1627	1607	1598	1632	1603	20	482	100	1130	1	1	20000000	324	27.42	0.47	12	0.00	59.00	3445.00	2150	20221206	-24.74	1471	20230726	9.99	2065	-21.65	20230620	1471	9.99	20230726	2150	-24.74	20221206	1471	9.99	20230726	0.00	N	079650	100	20 억	96531	N	N	N	N
18	20230925	160634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1618	-35	5	-2.12	27337532	16826	248.13	1647	1647	1618	2145	1158	1653	1624.72	0.48	-9	1690	1671	1647	1628	1604	1659	1616	20	492	100	1150	1	1	20000000	324	27.42	0.47	12	0.08	59.00	3445.00	2150	20221206	-24.74	1471	20230726	9.99	2065	-21.65	20230620	1471	9.99	20230726	2150	-24.74	20221206	1471	9.99	20230726	0.00	N	079650	100	20 억	96540	N	N	N	N
19	20230925	150637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1621	-32	5	-1.94	22729313	13978	206.13	1647	1647	1618	2145	1158	1653	1626.08	0.48	-9	1690	1671	1647	1628	1604	1659	1616	20	492	100	1150	1	1	20000000	324	27.47	0.47	12	0.07	59.00	3445.00	2150	20221206	-24.60	1471	20230726	10.20	2065	-21.50	20230620	1471	10.20	20230726	2150	-24.60	20221206	1471	10.20	20230726	0.00	N	079650	100	20 억	96540	N	N	N	N
20	20230925	140625	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1620	-33	5	-2.00	14055176	8621	127.13	1647	1647	1620	2145	1158	1653	1630.34	0.48	-8	1690	1671	1647	1628	1604	1659	1616	20	492	100	1150	1	1	20000000	324	27.46	0.47	12	0.04	59.00	3445.00	2150	20221206	-24.65	1471	20230726	10.13	2065	-21.55	20230620	1471	10.13	20230726	2150	-24.65	20221206	1471	10.13	20230726	0.00	N	079650	100	20 억	96540	N	N	N	N
21	20230925	130630	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1629	-24	5	-1.45	9590191	5867	86.52	1647	1647	1622	2145	1158	1653	1634.60	0.48	-8	1690	1671	1647	1628	1604	1659	1616	20	492	100	1150	1	1	20000000	326	27.61	0.47	12	0.03	59.00	3445.00	2150	20221206	-24.23	1471	20230726	10.74	2065	-21.11	20230620	1471	10.74	20230726	2150	-24.23	20221206	1471	10.74	20230726	0.00	N	079650	100	20 억	96540	N	N	N	N
22	20230925	120635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1629	-24	5	-1.45	9377295	5736	84.59	1647	1647	1622	2145	1158	1653	1634.81	0.48	-8	1690	1671	1647	1628	1604	1659	1616	20	492	100	1150	1	1	20000000	326	27.61	0.47	12	0.03	59.00	3445.00	2150	20221206	-24.23	1471	20230726	10.74	2065	-21.11	20230620	1471	10.74	20230726	2150	-24.23	20221206	1471	10.74	20230726	0.00	N	079650	100	20 억	96540	N	N	N	N
23	20230925	110630	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1642	-11	5	-0.67	8873930	5427	80.03	1647	1647	1622	2145	1158	1653	1635.14	0.48	-8	1690	1671	1647	1628	1604	1659	1616	20	492	100	1150	1	1	20000000	328	27.83	0.48	12	0.03	59.00	3445.00	2150	20221206	-23.63	1471	20230726	11.62	2065	-20.48	20230620	1471	11.62	20230726	2150	-23.63	20221206	1471	11.62	20230726	0.00	N	079650	100	20 억	96540	N	N	N	N
24	20230925	100632	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1622	-31	5	-1.88	7911143	4835	71.30	1647	1647	1622	2145	1158	1653	1636.22	0.48	-8	1690	1671	1647	1628	1604	1659	1616	20	492	100	1150	1	1	20000000	324	27.49	0.47	12	0.02	59.00	3445.00	2150	20221206	-24.56	1471	20230726	10.27	2065	-21.45	20230620	1471	10.27	20230726	2150	-24.56	20221206	1471	10.27	20230726	0.00	N	079650	100	20 억	96540	N	N	N	N
25	20230925	090630	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1639	-14	5	-0.85	3085430	1874	27.64	1647	1647	1639	2145	1158	1653	1646.44	0.48	0	1690	1671	1647	1628	1604	1659	1616	20	492	100	1150	1	1	20000000	328	27.78	0.48	12	0.01	59.00	3445.00	2150	20221206	-23.77	1471	20230726	11.42	2065	-20.63	20230620	1471	11.42	20230726	2150	-23.77	20221206	1471	11.42	20230726	0.00	N	079650	100	20 억	96540	N	N	N	N
26	20230922	160652	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1653	-14	5	-0.84	11150794	6781	63.96	1657	1666	1623	2165	1167	1667	1644.42	0.48	-64	1685	1676	1666	1657	1647	1671	1652	20	498	100	1160	1	1	20000000	331	28.02	0.48	12	0.03	59.00	3445.00	2150	20221206	-23.12	1471	20230726	12.37	2065	-19.95	20230620	1471	12.37	20230726	2150	-23.12	20221206	1471	12.37	20230726	0.00	N	079650	100	20 억	96604	N	N	N	N
27	20230922	150648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1643	-24	5	-1.44	8368962	5093	48.04	1657	1666	1623	2165	1167	1667	1643.23	0.48	-61	1685	1676	1666	1657	1647	1671	1652	20	498	100	1160	1	1	20000000	329	27.85	0.48	12	0.03	59.00	3445.00	2150	20221206	-23.58	1471	20230726	11.69	2065	-20.44	20230620	1471	11.69	20230726	2150	-23.58	20221206	1471	11.69	20230726	0.00	N	079650	100	20 억	96604	N	N	N	N
28	20230922	140649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1657	-10	5	-0.60	7925371	4824	45.50	1657	1666	1623	2165	1167	1667	1642.90	0.48	-61	1685	1676	1666	1657	1647	1671	1652	20	498	100	1160	1	1	20000000	331	28.08	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.93	1471	20230726	12.64	2065	-19.76	20230620	1471	12.64	20230726	2150	-22.93	20221206	1471	12.64	20230726	0.00	N	079650	100	20 억	96604	N	N	N	N
29	20230922	130609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1657	-10	5	-0.60	7235127	4407	41.57	1657	1666	1623	2165	1167	1667	1641.74	0.48	-45	1685	1676	1666	1657	1647	1671	1652	20	498	100	1160	1	1	20000000	331	28.08	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.93	1471	20230726	12.64	2065	-19.76	20230620	1471	12.64	20230726	2150	-22.93	20221206	1471	12.64	20230726	0.00	N	079650	100	20 억	96604	N	N	N	N
30	20230922	120608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1665	-2	5	-0.12	6607454	4026	37.97	1657	1666	1623	2165	1167	1667	1641.20	0.48	-45	1685	1676	1666	1657	1647	1671	1652	20	498	100	1160	1	1	20000000	333	28.22	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.56	1471	20230726	13.19	2065	-19.37	20230620	1471	13.19	20230726	2150	-22.56	20221206	1471	13.19	20230726	0.00	N	079650	100	20 억	96604	N	N	N	N
31	20230922	110604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1633	-34	5	-2.04	3577581	2173	20.50	1657	1666	1623	2165	1167	1667	1646.38	0.48	-56	1685	1676	1666	1657	1647	1671	1652	20	498	100	1160	1	1	20000000	327	27.68	0.47	12	0.01	59.00	3445.00	2150	20221206	-24.05	1471	20230726	11.01	2065	-20.92	20230620	1471	11.01	20230726	2150	-24.05	20221206	1471	11.01	20230726	0.00	N	079650	100	20 억	96604	N	N	N	N
32	20230922	100605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1666	-1	5	-0.06	2636837	1597	15.06	1657	1666	1623	2165	1167	1667	1651.12	0.48	-60	1685	1676	1666	1657	1647	1671	1652	20	498	100	1160	1	1	20000000	333	28.24	0.48	12	0.01	59.00	3445.00	2150	20221206	-22.51	1471	20230726	13.26	2065	-19.32	20230620	1471	13.26	20230726	2150	-22.51	20221206	1471	13.26	20230726	0.00	N	079650	100	20 억	96604	N	N	N	N
33	20230922	090600	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1632	-35	5	-2.10	1414362	854	8.06	1657	1657	1632	2165	1167	1667	1656.16	0.48	-6	1685	1676	1666	1657	1647	1671	1652	20	498	100	1160	1	1	20000000	326	27.66	0.47	12	0.00	59.00	3445.00	2150	20221206	-24.09	1471	20230726	10.94	2065	-20.97	20230620	1471	10.94	20230726	2150	-24.09	20221206	1471	10.94	20230726	0.00	N	079650	100	20 억	96604	N	N	N	N
34	20230921	160607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1667	-21	5	-1.24	17675200	10602	77.66	1675	1675	1656	2190	1182	1688	1667.16	0.48	-65	1713	1700	1675	1662	1637	1707	1669	20	502	100	1180	1	1	20000000	333	28.25	0.48	12	0.05	59.00	3445.00	2150	20221206	-22.47	1471	20230726	13.32	2065	-19.27	20230620	1471	13.32	20230726	2150	-22.47	20221206	1471	13.32	20230726	0.00	N	079650	100	20 억	96614	N	N	N	N
35	20230921	150558	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1671	-17	5	-1.01	16294507	9774	71.60	1675	1675	1656	2190	1182	1688	1667.13	0.48	-9	1713	1700	1675	1662	1637	1707	1669	20	502	100	1180	1	1	20000000	334	28.32	0.49	12	0.05	59.00	3445.00	2150	20221206	-22.28	1471	20230726	13.60	2065	-19.08	20230620	1471	13.60	20230726	2150	-22.28	20221206	1471	13.60	20230726	0.00	N	079650	100	20 억	96614	N	N	N	N
36	20230921	140605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1668	-20	5	-1.18	15977541	9584	70.21	1675	1675	1656	2190	1182	1688	1667.11	0.48	-9	1713	1700	1675	1662	1637	1707	1669	20	502	100	1180	1	1	20000000	334	28.27	0.48	12	0.05	59.00	3445.00	2150	20221206	-22.42	1471	20230726	13.39	2065	-19.23	20230620	1471	13.39	20230726	2150	-22.42	20221206	1471	13.39	20230726	0.00	N	079650	100	20 억	96614	N	N	N	N
37	20230921	130557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1668	-20	5	-1.18	14476343	8684	63.61	1675	1675	1656	2190	1182	1688	1667.01	0.48	-9	1713	1700	1675	1662	1637	1707	1669	20	502	100	1180	1	1	20000000	334	28.27	0.48	12	0.04	59.00	3445.00	2150	20221206	-22.42	1471	20230726	13.39	2065	-19.23	20230620	1471	13.39	20230726	2150	-22.42	20221206	1471	13.39	20230726	0.00	N	079650	100	20 억	96614	N	N	N	N
38	20230921	120552	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1658	-30	5	-1.78	9892042	5934	43.47	1675	1675	1658	2190	1182	1688	1667.01	0.48	-9	1713	1700	1675	1662	1637	1707	1669	20	502	100	1180	1	1	20000000	332	28.10	0.48	12	0.03	59.00	3445.00	2150	20221206	-22.88	1471	20230726	12.71	2065	-19.71	20230620	1471	12.71	20230726	2150	-22.88	20221206	1471	12.71	20230726	0.00	N	079650	100	20 억	96614	N	N	N	N
39	20230921	110608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1667	-21	5	-1.24	6635525	3970	29.08	1675	1675	1659	2190	1182	1688	1671.42	0.48	-9	1713	1700	1675	1662	1637	1707	1669	20	502	100	1180	1	1	20000000	333	28.25	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.47	1471	20230726	13.32	2065	-19.27	20230620	1471	13.32	20230726	2150	-22.47	20221206	1471	13.32	20230726	0.00	N	079650	100	20 억	96614	N	N	N	N
40	20230921	100557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1673	-15	5	-0.89	6533576	3909	28.64	1675	1675	1659	2190	1182	1688	1671.42	0.48	-9	1713	1700	1675	1662	1637	1707	1669	20	502	100	1180	1	1	20000000	335	28.36	0.49	12	0.02	59.00	3445.00	2150	20221206	-22.19	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2150	-22.19	20221206	1471	13.73	20230726	0.00	N	079650	100	20 억	96614	N	N	N	N
41	20230921	090605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1672	-16	5	-0.95	3040845	1816	13.30	1675	1675	1672	2190	1182	1688	1674.47	0.48	0	1713	1700	1675	1662	1637	1707	1669	20	502	100	1180	1	1	20000000	334	28.34	0.49	12	0.01	59.00	3445.00	2150	20221206	-22.23	1471	20230726	13.66	2065	-19.03	20230620	1471	13.66	20230726	2150	-22.23	20221206	1471	13.66	20230726	0.00	N	079650	100	20 억	96614	N	N	N	N
42	20230920	160604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1688	-3	5	-0.18	22799376	13650	152.63	1675	1688	1650	2195	1184	1691	1670.28	0.48	505	1711	1700	1690	1679	1669	1696	1675	20	504	100	1180	1	1	20000000	338	28.61	0.49	12	0.07	59.00	3445.00	2150	20221206	-21.49	1471	20230726	14.75	2065	-18.26	20230620	1471	14.75	20230726	2150	-21.49	20221206	1471	14.75	20230726	0.02	N	079650	100	20 억	96706	N	N	N	N
43	20230920	150550	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	-10	5	-0.59	21073982	12625	141.17	1675	1687	1650	2195	1184	1691	1669.23	0.48	505	1711	1700	1690	1679	1669	1696	1675	20	504	100	1180	1	1	20000000	336	28.49	0.49	12	0.06	59.00	3445.00	2150	20221206	-21.81	1471	20230726	14.28	2065	-18.60	20230620	1471	14.28	20230726	2150	-21.81	20221206	1471	14.28	20230726	0.02	N	079650	100	20 억	96706	N	N	N	N
44	20230920	140557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1673	-18	5	-1.06	15719332	9423	105.37	1675	1675	1650	2195	1184	1691	1668.19	0.48	505	1711	1700	1690	1679	1669	1696	1675	20	504	100	1180	1	1	20000000	335	28.36	0.49	12	0.05	59.00	3445.00	2150	20221206	-22.19	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2150	-22.19	20221206	1471	13.73	20230726	0.02	N	079650	100	20 억	96706	N	N	N	N
45	20230920	130551	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1674	-17	5	-1.01	15623917	9366	104.73	1675	1675	1650	2195	1184	1691	1668.15	0.48	505	1711	1700	1690	1679	1669	1696	1675	20	504	100	1180	1	1	20000000	335	28.37	0.49	12	0.05	59.00	3445.00	2150	20221206	-22.14	1471	20230726	13.80	2065	-18.93	20230620	1471	13.80	20230726	2150	-22.14	20221206	1471	13.80	20230726	0.02	N	079650	100	20 억	96706	N	N	N	N
46	20230920	120550	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1674	-17	5	-1.01	14868944	8915	99.69	1675	1675	1650	2195	1184	1691	1667.86	0.48	505	1711	1700	1690	1679	1669	1696	1675	20	504	100	1180	1	1	20000000	335	28.37	0.49	12	0.04	59.00	3445.00	2150	20221206	-22.14	1471	20230726	13.80	2065	-18.93	20230620	1471	13.80	20230726	2150	-22.14	20221206	1471	13.80	20230726	0.02	N	079650	100	20 억	96706	N	N	N	N
47	20230920	110557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1663	-28	5	-1.66	8113596	4878	54.55	1675	1675	1650	2195	1184	1691	1663.30	0.48	7	1711	1700	1690	1679	1669	1696	1675	20	504	100	1180	1	1	20000000	333	28.19	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.65	1471	20230726	13.05	2065	-19.47	20230620	1471	13.05	20230726	2150	-22.65	20221206	1471	13.05	20230726	0.02	N	079650	100	20 억	96706	N	N	N	N
48	20230920	100546	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1664	-27	5	-1.60	6568530	3948	44.15	1675	1675	1650	2195	1184	1691	1663.76	0.48	40	1711	1700	1690	1679	1669	1696	1675	20	504	100	1180	1	1	20000000	333	28.20	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.60	1471	20230726	13.12	2065	-19.42	20230620	1471	13.12	20230726	2150	-22.60	20221206	1471	13.12	20230726	0.02	N	079650	100	20 억	96706	N	N	N	N
49	20230920	090554	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1673	-18	5	-1.06	2007824	1200	13.42	1675	1675	1666	2195	1184	1691	1673.19	0.48	0	1711	1700	1690	1679	1669	1696	1675	20	504	100	1180	1	1	20000000	335	28.36	0.49	12	0.01	59.00	3445.00	2150	20221206	-22.19	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2150	-22.19	20221206	1471	13.73	20230726	0.02	N	079650	100	20 억	96706	N	N	N	N
50	20230919	160551	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1691	-10	5	-0.59	15115253	8943	35.55	1701	1701	1680	2210	1191	1701	1690.18	0.48	-5	1738	1719	1705	1686	1672	1712	1679	20	509	100	1190	1	1	20000000	338	28.66	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.35	1471	20230726	14.96	2065	-18.11	20230620	1471	14.96	20230726	2150	-21.35	20221206	1471	14.96	20230726	0.02	N	079650	100	20 억	96711	N	N	N	N
51	20230919	150551	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	-6	5	-0.35	14521310	8592	34.16	1701	1701	1680	2210	1191	1701	1690.10	0.48	1	1738	1719	1705	1686	1672	1712	1679	20	509	100	1190	1	1	20000000	339	28.73	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96711	N	N	N	N
52	20230919	140547	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	-6	5	-0.35	12054140	7136	28.37	1701	1701	1680	2210	1191	1701	1689.20	0.48	0	1738	1719	1705	1686	1672	1712	1679	20	509	100	1190	1	1	20000000	339	28.73	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96711	N	N	N	N
53	20230919	130539	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	-6	5	-0.35	10668313	6317	25.11	1701	1701	1680	2210	1191	1701	1688.83	0.48	-1	1738	1719	1705	1686	1672	1712	1679	20	509	100	1190	1	1	20000000	339	28.73	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96711	N	N	N	N
54	20230919	120555	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	-6	5	-0.35	9797599	5803	23.07	1701	1701	1680	2210	1191	1701	1688.37	0.48	-1	1738	1719	1705	1686	1672	1712	1679	20	509	100	1190	1	1	20000000	339	28.73	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96711	N	N	N	N
55	20230919	110555	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	-6	5	-0.35	8894189	5270	20.95	1701	1701	1680	2210	1191	1701	1687.70	0.48	5	1738	1719	1705	1686	1672	1712	1679	20	509	100	1190	1	1	20000000	339	28.73	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96711	N	N	N	N
56	20230919	100552	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1683	-18	5	-1.06	5268401	3120	12.40	1701	1701	1680	2210	1191	1701	1688.59	0.48	-4	1738	1719	1705	1686	1672	1712	1679	20	509	100	1190	1	1	20000000	337	28.53	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.72	1471	20230726	14.41	2065	-18.50	20230620	1471	14.41	20230726	2150	-21.72	20221206	1471	14.41	20230726	0.02	N	079650	100	20 억	96711	N	N	N	N
57	20230919	090547	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1686	-15	5	-0.88	1685125	993	3.95	1701	1701	1684	2210	1191	1701	1697.00	0.48	15	1738	1719	1705	1686	1672	1712	1679	20	509	100	1190	1	1	20000000	337	28.58	0.49	12	0.00	59.00	3445.00	2150	20221206	-21.58	1471	20230726	14.62	2065	-18.35	20230620	1471	14.62	20230726	2150	-21.58	20221206	1471	14.62	20230726	0.02	N	079650	100	20 억	96711	N	N	N	N
58	20230918	160552	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	10	2	0.59	42702648	25153	18.50	1710	1724	1691	2195	1184	1691	1697.72	0.48	-103	1895	1793	1738	1636	1581	1844	1687	20	504	100	1180	1	1	20000000	340	28.83	0.49	12	0.13	59.00	3445.00	2150	20221206	-20.88	1471	20230726	15.64	2065	-17.63	20230620	1471	15.64	20230726	2150	-20.88	20221206	1471	15.64	20230726	0.02	N	079650	100	20 억	96594	N	N	N	N
59	20230918	150549	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	8	2	0.47	40682732	23965	17.63	1710	1724	1691	2195	1184	1691	1697.59	0.48	269	1895	1793	1738	1636	1581	1844	1687	20	504	100	1180	1	1	20000000	340	28.80	0.49	12	0.12	59.00	3445.00	2150	20221206	-20.98	1471	20230726	15.50	2065	-17.72	20230620	1471	15.50	20230726	2150	-20.98	20221206	1471	15.50	20230726	0.02	N	079650	100	20 억	96594	N	N	N	N
60	20230918	140604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	4	2	0.24	30875883	18168	13.36	1710	1724	1694	2195	1184	1691	1699.47	0.48	179	1895	1793	1738	1636	1581	1844	1687	20	504	100	1180	1	1	20000000	339	28.73	0.49	12	0.09	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96594	N	N	N	N
61	20230918	130549	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	13	2	0.77	25499422	14999	11.03	1710	1724	1694	2195	1184	1691	1700.07	0.48	122	1895	1793	1738	1636	1581	1844	1687	20	504	100	1180	1	1	20000000	341	28.88	0.49	12	0.07	59.00	3445.00	2150	20221206	-20.74	1471	20230726	15.84	2065	-17.48	20230620	1471	15.84	20230726	2150	-20.74	20221206	1471	15.84	20230726	0.02	N	079650	100	20 억	96594	N	N	N	N
62	20230918	120550	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	4	2	0.24	20229467	11893	8.75	1710	1724	1694	2195	1184	1691	1700.96	0.48	286	1895	1793	1738	1636	1581	1844	1687	20	504	100	1180	1	1	20000000	339	28.73	0.49	12	0.06	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96594	N	N	N	N
63	20230918	110548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	4	2	0.24	17244979	10133	7.45	1710	1724	1694	2195	1184	1691	1701.86	0.48	286	1895	1793	1738	1636	1581	1844	1687	20	504	100	1180	1	1	20000000	339	28.73	0.49	12	0.05	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96594	N	N	N	N
64	20230918	100544	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	4	2	0.24	13926268	8175	6.01	1710	1724	1694	2195	1184	1691	1703.52	0.48	341	1895	1793	1738	1636	1581	1844	1687	20	504	100	1180	1	1	20000000	339	28.73	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96594	N	N	N	N
65	20230918	090540	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	31	2	1.83	4976650	2901	2.13	1710	1724	1708	2195	1184	1691	1715.49	0.48	-28	1895	1793	1738	1636	1581	1844	1687	20	504	100	1180	1	1	20000000	344	29.19	0.50	12	0.01	59.00	3445.00	2150	20221206	-19.91	1471	20230726	17.06	2065	-16.61	20230620	1471	17.06	20230726	2150	-19.91	20221206	1471	17.06	20230726	0.02	N	079650	100	20 억	96594	N	N	N	N
66	20230915	160547	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1691	-4	5	-0.24	236217451	135971	1890.59	1687	1840	1683	2200	1187	1695	1737.26	0.48	85	1704	1699	1690	1685	1676	1702	1688	20	505	100	1180	1	1	20000000	338	28.66	0.49	12	0.68	59.00	3445.00	2150	20221206	-21.35	1471	20230726	14.96	2065	-18.11	20230620	1471	14.96	20230726	2150	-21.35	20221206	1471	14.96	20230726	0.02	N	079650	100	20 억	96509	N	N	N	N
67	20230915	150548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1690	-5	5	-0.29	230269177	132443	1841.53	1687	1840	1683	2200	1187	1695	1738.63	0.48	91	1704	1699	1690	1685	1676	1702	1688	20	505	100	1180	1	1	20000000	338	28.64	0.49	12	0.66	59.00	3445.00	2150	20221206	-21.40	1471	20230726	14.89	2065	-18.16	20230620	1471	14.89	20230726	2150	-21.40	20221206	1471	14.89	20230726	0.02	N	079650	100	20 억	96509	N	N	N	N
68	20230915	140545	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1691	-4	5	-0.24	227798616	130980	1821.19	1687	1840	1683	2200	1187	1695	1739.19	0.48	91	1704	1699	1690	1685	1676	1702	1688	20	505	100	1180	1	1	20000000	338	28.66	0.49	12	0.65	59.00	3445.00	2150	20221206	-21.35	1471	20230726	14.96	2065	-18.11	20230620	1471	14.96	20230726	2150	-21.35	20221206	1471	14.96	20230726	0.02	N	079650	100	20 억	96509	N	N	N	N
69	20230915	130543	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	-2	5	-0.12	218246022	125311	1742.37	1687	1840	1687	2200	1187	1695	1741.63	0.48	105	1704	1699	1690	1685	1676	1702	1688	20	505	100	1180	1	1	20000000	339	28.69	0.49	12	0.63	59.00	3445.00	2150	20221206	-21.26	1471	20230726	15.09	2065	-18.01	20230620	1471	15.09	20230726	2150	-21.26	20221206	1471	15.09	20230726	0.02	N	079650	100	20 억	96509	N	N	N	N
70	20230915	120548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	4	2	0.24	199936576	114499	1592.03	1687	1840	1687	2200	1187	1695	1746.19	0.48	105	1704	1699	1690	1685	1676	1702	1688	20	505	100	1180	1	1	20000000	340	28.80	0.49	12	0.57	59.00	3445.00	2150	20221206	-20.98	1471	20230726	15.50	2065	-17.72	20230620	1471	15.50	20230726	2150	-20.98	20221206	1471	15.50	20230726	0.02	N	079650	100	20 억	96509	N	N	N	N
71	20230915	110552	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	4	2	0.24	192240370	109964	1528.98	1687	1840	1687	2200	1187	1695	1748.21	0.48	102	1704	1699	1690	1685	1676	1702	1688	20	505	100	1180	1	1	20000000	340	28.80	0.49	12	0.55	59.00	3445.00	2150	20221206	-20.98	1471	20230726	15.50	2065	-17.72	20230620	1471	15.50	20230726	2150	-20.98	20221206	1471	15.50	20230726	0.02	N	079650	100	20 억	96509	N	N	N	N
72	20230915	100549	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	15	2	0.88	168436106	95961	1334.27	1687	1840	1687	2200	1187	1695	1755.26	0.48	-130	1704	1699	1690	1685	1676	1702	1688	20	505	100	1180	1	1	20000000	342	28.98	0.50	12	0.48	59.00	3445.00	2150	20221206	-20.47	1471	20230726	16.25	2065	-17.19	20230620	1471	16.25	20230726	2150	-20.47	20221206	1471	16.25	20230726	0.02	N	079650	100	20 억	96509	N	N	N	N
73	20230915	090539	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1690	-5	5	-0.29	6930337	4108	57.12	1687	1690	1687	2200	1187	1695	1687.03	0.48	-17	1704	1699	1690	1685	1676	1702	1688	20	505	100	1180	1	1	20000000	338	28.64	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.40	1471	20230726	14.89	2065	-18.16	20230620	1471	14.89	20230726	2150	-21.40	20221206	1471	14.89	20230726	0.02	N	079650	100	20 억	96509	N	N	N	N
74	20230914	160545	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	-9	5	-0.53	12147285	7192	61.94	1689	1695	1681	2215	1193	1704	1689.00	0.48	-73	1731	1717	1703	1689	1675	1710	1682	20	511	100	1190	1	1	20000000	339	28.73	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.16	1471	20230726	15.23	2065	-17.92	20230620	1471	15.23	20230726	2150	-21.16	20221206	1471	15.23	20230726	0.02	N	079650	100	20 억	96582	N	N	N	N
75	20230914	150534	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	-11	5	-0.65	10019082	5934	51.10	1689	1694	1681	2215	1193	1704	1688.42	0.48	-71	1731	1717	1703	1689	1675	1710	1682	20	511	100	1190	1	1	20000000	339	28.69	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.26	1471	20230726	15.09	2065	-18.01	20230620	1471	15.09	20230726	2150	-21.26	20221206	1471	15.09	20230726	0.02	N	079650	100	20 억	96582	N	N	N	N
76	20230914	140541	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1687	-17	5	-1.00	4454172	2642	22.75	1689	1693	1681	2215	1193	1704	1685.91	0.48	-44	1731	1717	1703	1689	1675	1710	1682	20	511	100	1190	1	1	20000000	337	28.59	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.53	1471	20230726	14.68	2065	-18.31	20230620	1471	14.68	20230726	2150	-21.53	20221206	1471	14.68	20230726	0.02	N	079650	100	20 억	96582	N	N	N	N
77	20230914	130530	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1684	-20	5	-1.17	2778196	1648	14.19	1689	1693	1681	2215	1193	1704	1685.80	0.48	-43	1731	1717	1703	1689	1675	1710	1682	20	511	100	1190	1	1	20000000	337	28.54	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.67	1471	20230726	14.48	2065	-18.45	20230620	1471	14.48	20230726	2150	-21.67	20221206	1471	14.48	20230726	0.02	N	079650	100	20 억	96582	N	N	N	N
78	20230914	120540	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1684	-20	5	-1.17	2006925	1190	10.25	1689	1693	1681	2215	1193	1704	1686.49	0.48	-23	1731	1717	1703	1689	1675	1710	1682	20	511	100	1190	1	1	20000000	337	28.54	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.67	1471	20230726	14.48	2065	-18.45	20230620	1471	14.48	20230726	2150	-21.67	20221206	1471	14.48	20230726	0.02	N	079650	100	20 억	96582	N	N	N	N
79	20230914	110535	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	-23	5	-1.35	1712675	1015	8.74	1689	1693	1681	2215	1193	1704	1687.36	0.48	-23	1731	1717	1703	1689	1675	1710	1682	20	511	100	1190	1	1	20000000	336	28.49	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.81	1471	20230726	14.28	2065	-18.60	20230620	1471	14.28	20230726	2150	-21.81	20221206	1471	14.28	20230726	0.02	N	079650	100	20 억	96582	N	N	N	N
80	20230914	100531	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1684	-20	5	-1.17	1295097	767	6.61	1689	1693	1681	2215	1193	1704	1688.52	0.48	-18	1731	1717	1703	1689	1675	1710	1682	20	511	100	1190	1	1	20000000	337	28.54	0.49	12	0.00	59.00	3445.00	2150	20221206	-21.67	1471	20230726	14.48	2065	-18.45	20230620	1471	14.48	20230726	2150	-21.67	20221206	1471	14.48	20230726	0.02	N	079650	100	20 억	96582	N	N	N	N
81	20230914	090542	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1689	-15	5	-0.88	1187371	703	6.05	1689	1693	1689	2215	1193	1704	1689.01	0.48	-1	1731	1717	1703	1689	1675	1710	1682	20	511	100	1190	1	1	20000000	338	28.63	0.49	12	0.00	59.00	3445.00	2150	20221206	-21.44	1471	20230726	14.82	2065	-18.21	20230620	1471	14.82	20230726	2150	-21.44	20221206	1471	14.82	20230726	0.02	N	079650	100	20 억	96582	N	N	N	N
82	20230913	160544	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	-19	5	-1.10	19750973	11611	197.06	1706	1717	1689	2235	1207	1723	1701.06	0.48	513	1739	1731	1718	1710	1697	1735	1714	20	512	100	1200	1	1	20000000	341	28.88	0.49	12	0.06	59.00	3445.00	2150	20221206	-20.74	1471	20230726	15.84	2065	-17.48	20230620	1471	15.84	20230726	2150	-20.74	20221206	1471	15.84	20230726	0.02	N	079650	100	20 억	96657	N	N	N	N
83	20230913	150538	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1694	-29	5	-1.68	17610891	10351	175.68	1706	1717	1689	2235	1207	1723	1701.37	0.48	516	1739	1731	1718	1710	1697	1735	1714	20	512	100	1200	1	1	20000000	339	28.71	0.49	12	0.05	59.00	3445.00	2150	20221206	-21.21	1471	20230726	15.16	2065	-17.97	20230620	1471	15.16	20230726	2150	-21.21	20221206	1471	15.16	20230726	0.02	N	079650	100	20 억	96657	N	N	N	N
84	20230913	140541	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1708	-15	5	-0.87	17510501	10292	174.68	1706	1717	1689	2235	1207	1723	1701.37	0.48	516	1739	1731	1718	1710	1697	1735	1714	20	512	100	1200	1	1	20000000	342	28.95	0.50	12	0.05	59.00	3445.00	2150	20221206	-20.56	1471	20230726	16.11	2065	-17.29	20230620	1471	16.11	20230726	2150	-20.56	20221206	1471	16.11	20230726	0.02	N	079650	100	20 억	96657	N	N	N	N
85	20230913	130528	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1692	-31	5	-1.80	14355102	8427	143.02	1706	1717	1689	2235	1207	1723	1703.47	0.48	516	1739	1731	1718	1710	1697	1735	1714	20	512	100	1200	1	1	20000000	338	28.68	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.30	1471	20230726	15.02	2065	-18.06	20230620	1471	15.02	20230726	2150	-21.30	20221206	1471	15.02	20230726	0.02	N	079650	100	20 억	96657	N	N	N	N
86	20230913	120540	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	-22	5	-1.28	12832626	7527	127.75	1706	1717	1698	2235	1207	1723	1704.88	0.48	498	1739	1731	1718	1710	1697	1735	1714	20	512	100	1200	1	1	20000000	340	28.83	0.49	12	0.04	59.00	3445.00	2150	20221206	-20.88	1471	20230726	15.64	2065	-17.63	20230620	1471	15.64	20230726	2150	-20.88	20221206	1471	15.64	20230726	0.02	N	079650	100	20 억	96657	N	N	N	N
87	20230913	110540	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1702	-21	5	-1.22	9976517	5850	99.29	1706	1717	1700	2235	1207	1723	1705.39	0.48	-32	1739	1731	1718	1710	1697	1735	1714	20	512	100	1200	1	1	20000000	340	28.85	0.49	12	0.03	59.00	3445.00	2150	20221206	-20.84	1471	20230726	15.70	2065	-17.58	20230620	1471	15.70	20230726	2150	-20.84	20221206	1471	15.70	20230726	0.02	N	079650	100	20 억	96657	N	N	N	N
88	20230913	100532	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	-17	5	-0.99	7163154	4198	71.25	1706	1717	1706	2235	1207	1723	1706.33	0.48	-88	1739	1731	1718	1710	1697	1735	1714	20	512	100	1200	1	1	20000000	341	28.92	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.65	1471	20230726	15.98	2065	-17.38	20230620	1471	15.98	20230726	2150	-20.65	20221206	1471	15.98	20230726	0.02	N	079650	100	20 억	96657	N	N	N	N
89	20230913	090530	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	-17	5	-0.99	2870804	1682	28.55	1706	1717	1706	2235	1207	1723	1706.78	0.48	-32	1739	1731	1718	1710	1697	1735	1714	20	512	100	1200	1	1	20000000	341	28.92	0.50	12	0.01	59.00	3445.00	2150	20221206	-20.65	1471	20230726	15.98	2065	-17.38	20230620	1471	15.98	20230726	2150	-20.65	20221206	1471	15.98	20230726	0.02	N	079650	100	20 억	96657	N	N	N	N
90	20230912	160524	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	14	2	0.82	10101253	5892	32.32	1709	1726	1705	2220	1197	1709	1714.40	0.48	582	1721	1714	1703	1696	1685	1718	1700	20	511	100	1190	1	1	20000000	345	29.20	0.50	12	0.03	59.00	3445.00	2150	20221206	-19.86	1471	20230726	17.13	2065	-16.56	20230620	1471	17.13	20230726	2150	-19.86	20221206	1471	17.13	20230726	0.02	N	079650	100	20 억	96660	N	N	N	N
91	20230912	150533	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1707	-2	5	-0.12	7768794	4529	24.85	1709	1726	1707	2220	1197	1709	1715.34	0.48	-3	1721	1714	1703	1696	1685	1718	1700	20	511	100	1190	1	1	20000000	341	28.93	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.60	1471	20230726	16.04	2065	-17.34	20230620	1471	16.04	20230726	2150	-20.60	20221206	1471	16.04	20230726	0.02	N	079650	100	20 억	96660	N	N	N	N
92	20230912	140532	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1707	-2	5	-0.12	7768794	4529	24.85	1709	1726	1707	2220	1197	1709	1715.34	0.48	-3	1721	1714	1703	1696	1685	1718	1700	20	511	100	1190	1	1	20000000	341	28.93	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.60	1471	20230726	16.04	2065	-17.34	20230620	1471	16.04	20230726	2150	-20.60	20221206	1471	16.04	20230726	0.02	N	079650	100	20 억	96660	N	N	N	N
93	20230912	130527	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	1	2	0.06	7007228	4083	22.40	1709	1726	1709	2220	1197	1709	1716.20	0.48	-3	1721	1714	1703	1696	1685	1718	1700	20	511	100	1190	1	1	20000000	342	28.98	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.47	1471	20230726	16.25	2065	-17.19	20230620	1471	16.25	20230726	2150	-20.47	20221206	1471	16.25	20230726	0.02	N	079650	100	20 억	96660	N	N	N	N
94	20230912	120522	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	3	2	0.18	6236126	3632	19.92	1709	1726	1709	2220	1197	1709	1717.00	0.48	-3	1721	1714	1703	1696	1685	1718	1700	20	511	100	1190	1	1	20000000	342	29.02	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.37	1471	20230726	16.38	2065	-17.09	20230620	1471	16.38	20230726	2150	-20.37	20221206	1471	16.38	20230726	0.02	N	079650	100	20 억	96660	N	N	N	N
95	20230912	110529	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	3	2	0.18	6140254	3576	19.62	1709	1726	1709	2220	1197	1709	1717.07	0.48	-3	1721	1714	1703	1696	1685	1718	1700	20	511	100	1190	1	1	20000000	342	29.02	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.37	1471	20230726	16.38	2065	-17.09	20230620	1471	16.38	20230726	2150	-20.37	20221206	1471	16.38	20230726	0.02	N	079650	100	20 억	96660	N	N	N	N
96	20230912	100526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	5	2	0.29	5416138	3153	17.30	1709	1726	1709	2220	1197	1709	1717.77	0.48	-3	1721	1714	1703	1696	1685	1718	1700	20	511	100	1190	1	1	20000000	343	29.05	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.28	1471	20230726	16.52	2065	-17.00	20230620	1471	16.52	20230726	2150	-20.28	20221206	1471	16.52	20230726	0.02	N	079650	100	20 억	96660	N	N	N	N
97	20230912	090537	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	6	2	0.35	1940543	1134	6.22	1709	1715	1709	2220	1197	1709	1711.24	0.48	-3	1721	1714	1703	1696	1685	1718	1700	20	511	100	1190	1	1	20000000	343	29.07	0.50	12	0.01	59.00	3445.00	2150	20221206	-20.23	1471	20230726	16.59	2065	-16.95	20230620	1471	16.59	20230726	2150	-20.23	20221206	1471	16.59	20230726	0.02	N	079650	100	20 억	96660	N	N	N	N
98	20230911	160523	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	0	3	0.00	31022545	18229	134.83	1709	1710	1692	2220	1197	1709	1701.38	0.48	-84	1732	1720	1704	1692	1676	1712	1684	20	511	100	1190	1	1	20000000	342	28.97	0.50	12	0.09	59.00	3445.00	2150	20221206	-20.51	1471	20230726	16.18	2065	-17.24	20230620	1471	16.18	20230726	2150	-20.51	20221206	1471	16.18	20230726	0.02	N	079650	100	20 억	96744	N	N	N	N
99	20230911	150532	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	0	3	0.00	30697835	18039	133.42	1709	1710	1692	2220	1197	1709	1701.30	0.48	-67	1732	1720	1704	1692	1676	1712	1684	20	511	100	1190	1	1	20000000	342	28.97	0.50	12	0.09	59.00	3445.00	2150	20221206	-20.51	1471	20230726	16.18	2065	-17.24	20230620	1471	16.18	20230726	2150	-20.51	20221206	1471	16.18	20230726	0.02	N	079650	100	20 억	96744	N	N	N	N
100	20230911	140537	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	0	3	0.00	30407136	17869	132.17	1709	1709	1692	2220	1197	1709	1701.21	0.48	-66	1732	1720	1704	1692	1676	1712	1684	20	511	100	1190	1	1	20000000	342	28.97	0.50	12	0.09	59.00	3445.00	2150	20221206	-20.51	1471	20230726	16.18	2065	-17.24	20230620	1471	16.18	20230726	2150	-20.51	20221206	1471	16.18	20230726	0.02	N	079650	100	20 억	96744	N	N	N	N
101	20230911	130517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1692	-17	5	-0.99	20880313	12276	90.80	1709	1709	1692	2220	1197	1709	1700.14	0.48	-50	1732	1720	1704	1692	1676	1712	1684	20	511	100	1190	1	1	20000000	338	28.68	0.49	12	0.06	59.00	3445.00	2150	20221206	-21.30	1471	20230726	15.02	2065	-18.06	20230620	1471	15.02	20230726	2150	-21.30	20221206	1471	15.02	20230726	0.02	N	079650	100	20 억	96744	N	N	N	N
102	20230911	120525	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1692	-17	5	-0.99	20057815	11790	87.20	1709	1709	1692	2220	1197	1709	1700.50	0.48	-50	1732	1720	1704	1692	1676	1712	1684	20	511	100	1190	1	1	20000000	338	28.68	0.49	12	0.06	59.00	3445.00	2150	20221206	-21.30	1471	20230726	15.02	2065	-18.06	20230620	1471	15.02	20230726	2150	-21.30	20221206	1471	15.02	20230726	0.02	N	079650	100	20 억	96744	N	N	N	N
103	20230911	110514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1697	-12	5	-0.70	12531452	7344	54.32	1709	1709	1693	2220	1197	1709	1705.91	0.48	-50	1732	1720	1704	1692	1676	1712	1684	20	511	100	1190	1	1	20000000	339	28.76	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.07	1471	20230726	15.36	2065	-17.82	20230620	1471	15.36	20230726	2150	-21.07	20221206	1471	15.36	20230726	0.02	N	079650	100	20 억	96744	N	N	N	N
104	20230911	100518	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-10	5	-0.59	12504291	7328	54.20	1709	1709	1693	2220	1197	1709	1705.93	0.48	-50	1732	1720	1704	1692	1676	1712	1684	20	511	100	1190	1	1	20000000	340	28.80	0.49	12	0.04	59.00	3445.00	2150	20221206	-20.98	1471	20230726	15.50	2065	-17.72	20230620	1471	15.50	20230726	2150	-20.98	20221206	1471	15.50	20230726	0.02	N	079650	100	20 억	96744	N	N	N	N
105	20230911	090516	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	0	3	0.00	7409776	4336	32.07	1709	1709	1703	2220	1197	1709	1708.86	0.48	-50	1732	1720	1704	1692	1676	1712	1684	20	511	100	1190	1	1	20000000	342	28.97	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.51	1471	20230726	16.18	2065	-17.24	20230620	1471	16.18	20230726	2150	-20.51	20221206	1471	16.18	20230726	0.02	N	079650	100	20 억	96744	N	N	N	N
106	20230908	160525	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	-13	5	-0.75	22894188	13519	78.38	1716	1716	1688	2235	1206	1722	1693.19	0.48	-156	1802	1762	1727	1687	1652	1744	1669	20	513	100	1200	1	1	20000000	342	28.97	0.50	12	0.07	59.00	3445.00	2150	20221206	-20.51	1471	20230726	16.18	2065	-17.24	20230620	1471	16.18	20230726	2150	-20.51	20221206	1471	16.18	20230726	0.02	N	079650	100	20 억	96900	N	N	N	N
107	20230908	150526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	-10	5	-0.58	15910198	9395	54.47	1716	1716	1688	2235	1206	1722	1693.48	0.48	-137	1802	1762	1727	1687	1652	1744	1669	20	513	100	1200	1	1	20000000	342	29.02	0.50	12	0.05	59.00	3445.00	2150	20221206	-20.37	1471	20230726	16.38	2065	-17.09	20230620	1471	16.38	20230726	2150	-20.37	20221206	1471	16.38	20230726	0.02	N	079650	100	20 억	96900	N	N	N	N
108	20230908	140525	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1692	-30	5	-1.74	10975473	6481	37.58	1716	1716	1688	2235	1206	1722	1693.48	0.48	-72	1802	1762	1727	1687	1652	1744	1669	20	513	100	1200	1	1	20000000	338	28.68	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.30	1471	20230726	15.02	2065	-18.06	20230620	1471	15.02	20230726	2150	-21.30	20221206	1471	15.02	20230726	0.02	N	079650	100	20 억	96900	N	N	N	N
109	20230908	130529	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1692	-30	5	-1.74	9815205	5794	33.59	1716	1716	1688	2235	1206	1722	1694.03	0.48	0	1802	1762	1727	1687	1652	1744	1669	20	513	100	1200	1	1	20000000	338	28.68	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.30	1471	20230726	15.02	2065	-18.06	20230620	1471	15.02	20230726	2150	-21.30	20221206	1471	15.02	20230726	0.02	N	079650	100	20 억	96900	N	N	N	N
110	20230908	120537	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	-29	5	-1.68	9805052	5788	33.56	1716	1716	1688	2235	1206	1722	1694.03	0.48	0	1802	1762	1727	1687	1652	1744	1669	20	513	100	1200	1	1	20000000	339	28.69	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.26	1471	20230726	15.09	2065	-18.01	20230620	1471	15.09	20230726	2150	-21.26	20221206	1471	15.09	20230726	0.02	N	079650	100	20 억	96900	N	N	N	N
111	20230908	110531	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1688	-34	5	-1.97	9272103	5473	31.73	1716	1716	1688	2235	1206	1722	1694.15	0.48	0	1802	1762	1727	1687	1652	1744	1669	20	513	100	1200	1	1	20000000	338	28.61	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.49	1471	20230726	14.75	2065	-18.26	20230620	1471	14.75	20230726	2150	-21.49	20221206	1471	14.75	20230726	0.02	N	079650	100	20 억	96900	N	N	N	N
112	20230908	100526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1692	-30	5	-1.74	7573841	4468	25.90	1716	1716	1688	2235	1206	1722	1695.13	0.48	0	1802	1762	1727	1687	1652	1744	1669	20	513	100	1200	1	1	20000000	338	28.68	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.30	1471	20230726	15.02	2065	-18.06	20230620	1471	15.02	20230726	2150	-21.30	20221206	1471	15.02	20230726	0.02	N	079650	100	20 억	96900	N	N	N	N
113	20230908	090530	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1696	-26	5	-1.51	1810453	1059	6.14	1716	1716	1696	2235	1206	1722	1709.59	0.48	0	1802	1762	1727	1687	1652	1744	1669	20	513	100	1200	1	1	20000000	339	28.75	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.12	1471	20230726	15.30	2065	-17.87	20230620	1471	15.30	20230726	2150	-21.12	20221206	1471	15.30	20230726	0.02	N	079650	100	20 억	96900	N	N	N	N
114	20230907	160522	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	-18	5	-1.03	29998576	17248	87.73	1740	1767	1692	2260	1218	1740	1739.25	0.48	-126	1794	1767	1745	1718	1696	1756	1707	20	520	100	1210	1	1	20000000	344	29.19	0.50	12	0.09	59.00	3445.00	2150	20221206	-19.91	1471	20230726	17.06	2065	-16.61	20230620	1471	17.06	20230726	2150	-19.91	20221206	1471	17.06	20230726	0.02	N	079650	100	20 억	96855	N	N	N	N
115	20230907	150526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	-18	5	-1.03	27122184	15571	79.20	1740	1767	1700	2260	1218	1740	1741.84	0.48	-106	1794	1767	1745	1718	1696	1756	1707	20	520	100	1210	1	1	20000000	344	29.19	0.50	12	0.08	59.00	3445.00	2150	20221206	-19.91	1471	20230726	17.06	2065	-16.61	20230620	1471	17.06	20230726	2150	-19.91	20221206	1471	17.06	20230726	0.02	N	079650	100	20 억	96855	N	N	N	N
116	20230907	140522	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1736	-4	5	-0.23	22116857	12659	64.39	1740	1767	1736	2260	1218	1740	1747.13	0.48	-148	1794	1767	1745	1718	1696	1756	1707	20	520	100	1210	1	1	20000000	347	29.42	0.50	12	0.06	59.00	3445.00	2150	20221206	-19.26	1471	20230726	18.01	2065	-15.93	20230620	1471	18.01	20230726	2150	-19.26	20221206	1471	18.01	20230726	0.02	N	079650	100	20 억	96855	N	N	N	N
117	20230907	130522	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1736	-4	5	-0.23	18174359	10388	52.84	1740	1767	1736	2260	1218	1740	1749.55	0.48	23	1794	1767	1745	1718	1696	1756	1707	20	520	100	1210	1	1	20000000	347	29.42	0.50	12	0.05	59.00	3445.00	2150	20221206	-19.26	1471	20230726	18.01	2065	-15.93	20230620	1471	18.01	20230726	2150	-19.26	20221206	1471	18.01	20230726	0.02	N	079650	100	20 억	96855	N	N	N	N
118	20230907	120530	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1737	-3	5	-0.17	18117047	10355	52.67	1740	1767	1736	2260	1218	1740	1749.59	0.48	23	1794	1767	1745	1718	1696	1756	1707	20	520	100	1210	1	1	20000000	347	29.44	0.50	12	0.05	59.00	3445.00	2150	20221206	-19.21	1471	20230726	18.08	2065	-15.88	20230620	1471	18.08	20230726	2150	-19.21	20221206	1471	18.08	20230726	0.02	N	079650	100	20 억	96855	N	N	N	N
119	20230907	110527	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	0	3	0.00	14665643	8369	42.57	1740	1767	1740	2260	1218	1740	1752.38	0.48	21	1794	1767	1745	1718	1696	1756	1707	20	520	100	1210	1	1	20000000	348	29.49	0.51	12	0.04	59.00	3445.00	2150	20221206	-19.07	1471	20230726	18.29	2065	-15.74	20230620	1471	18.29	20230726	2150	-19.07	20221206	1471	18.29	20230726	0.02	N	079650	100	20 억	96855	N	N	N	N
120	20230907	100526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1749	9	2	0.52	10983768	6254	31.81	1740	1767	1740	2260	1218	1740	1756.28	0.48	21	1794	1767	1745	1718	1696	1756	1707	20	520	100	1210	1	1	20000000	350	29.64	0.51	12	0.03	59.00	3445.00	2150	20221206	-18.65	1471	20230726	18.90	2065	-15.30	20230620	1471	18.90	20230726	2150	-18.65	20221206	1471	18.90	20230726	0.02	N	079650	100	20 억	96855	N	N	N	N
121	20230907	090530	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1745	5	2	0.29	1505983	865	4.40	1740	1746	1740	2260	1218	1740	1741.02	0.48	18	1794	1767	1745	1718	1696	1756	1707	20	520	100	1210	1	1	20000000	349	29.58	0.51	12	0.00	59.00	3445.00	2150	20221206	-18.84	1471	20230726	18.63	2065	-15.50	20230620	1471	18.63	20230726	2150	-18.84	20221206	1471	18.63	20230726	0.02	N	079650	100	20 억	96855	N	N	N	N
122	20230906	160523	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	2	2	0.12	33475949	19229	192.33	1741	1772	1723	2255	1217	1738	1740.91	0.49	-329	1749	1743	1733	1727	1717	1738	1722	20	517	100	1210	1	1	20000000	348	29.49	0.51	12	0.10	59.00	3445.00	2150	20220905	-19.07	1471	20230726	18.29	2065	-15.74	20230620	1471	18.29	20230726	2150	-19.07	20221206	1471	18.29	20230726	0.03	N	079650	100	20 억	97183	N	N	N	N
123	20230906	150524	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1734	-4	5	-0.23	29485710	16924	169.27	1741	1772	1730	2255	1217	1738	1742.24	0.49	-329	1749	1743	1733	1727	1717	1738	1722	20	517	100	1210	1	1	20000000	347	29.39	0.50	12	0.08	59.00	3445.00	2150	20220905	-19.35	1471	20230726	17.88	2065	-16.03	20230620	1471	17.88	20230726	2150	-19.35	20221206	1471	17.88	20230726	0.03	N	079650	100	20 억	97183	N	N	N	N
124	20230906	140524	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1734	-4	5	-0.23	29161947	16737	167.40	1741	1772	1730	2255	1217	1738	1742.36	0.49	-329	1749	1743	1733	1727	1717	1738	1722	20	517	100	1210	1	1	20000000	347	29.39	0.50	12	0.08	59.00	3445.00	2150	20220905	-19.35	1471	20230726	17.88	2065	-16.03	20230620	1471	17.88	20230726	2150	-19.35	20221206	1471	17.88	20230726	0.03	N	079650	100	20 억	97183	N	N	N	N
125	20230906	130519	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1738	0	3	0.00	18269307	10453	104.55	1741	1772	1730	2255	1217	1738	1747.76	0.49	-329	1749	1743	1733	1727	1717	1738	1722	20	517	100	1210	1	1	20000000	348	29.46	0.50	12	0.05	59.00	3445.00	2150	20220905	-19.16	1471	20230726	18.15	2065	-15.84	20230620	1471	18.15	20230726	2150	-19.16	20221206	1471	18.15	20230726	0.03	N	079650	100	20 억	97183	N	N	N	N
126	20230906	120529	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1735	-3	5	-0.17	18144197	10381	103.83	1741	1772	1730	2255	1217	1738	1747.83	0.49	-329	1749	1743	1733	1727	1717	1738	1722	20	517	100	1210	1	1	20000000	347	29.41	0.50	12	0.05	59.00	3445.00	2150	20220905	-19.30	1471	20230726	17.95	2065	-15.98	20230620	1471	17.95	20230726	2150	-19.30	20221206	1471	17.95	20230726	0.03	N	079650	100	20 억	97183	N	N	N	N
127	20230906	110526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1732	-6	5	-0.35	6028189	3470	34.71	1741	1755	1730	2255	1217	1738	1737.23	0.49	-67	1749	1743	1733	1727	1717	1738	1722	20	517	100	1210	1	1	20000000	346	29.36	0.50	12	0.02	59.00	3445.00	2150	20220905	-19.44	1471	20230726	17.74	2065	-16.13	20230620	1471	17.74	20230726	2150	-19.44	20221206	1471	17.74	20230726	0.03	N	079650	100	20 억	97183	N	N	N	N
128	20230906	100512	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1738	0	3	0.00	6005639	3457	34.58	1741	1755	1730	2255	1217	1738	1737.24	0.49	-67	1749	1743	1733	1727	1717	1738	1722	20	517	100	1210	1	1	20000000	348	29.46	0.50	12	0.02	59.00	3445.00	2150	20220905	-19.16	1471	20230726	18.15	2065	-15.84	20230620	1471	18.15	20230726	2150	-19.16	20221206	1471	18.15	20230726	0.03	N	079650	100	20 억	97183	N	N	N	N
129	20230906	090517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1739	1	2	0.06	1126415	647	6.47	1741	1741	1739	2255	1217	1738	1740.98	0.49	-1	1749	1743	1733	1727	1717	1738	1722	20	517	100	1210	1	1	20000000	348	29.47	0.50	12	0.00	59.00	3445.00	2150	20220905	-19.12	1471	20230726	18.22	2065	-15.79	20230620	1471	18.22	20230726	2150	-19.12	20221206	1471	18.22	20230726	0.03	N	079650	100	20 억	97183	N	N	N	N
130	20230905	160517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1738	-2	5	-0.11	17289168	9998	47.72	1739	1739	1723	2260	1218	1740	1729.26	0.49	135	1788	1763	1715	1690	1642	1776	1703	20	520	100	1210	1	1	20000000	348	29.46	0.50	12	0.05	59.00	3445.00	2150	20220905	-19.16	1471	20230726	18.15	2065	-15.84	20230620	1471	18.15	20230726	2150	-19.16	20220905	1471	18.15	20230726	0.03	N	079650	100	20 억	97048	N	N	N	N
131	20230905	150528	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1738	-2	5	-0.11	14101640	8157	38.93	1739	1739	1723	2260	1218	1740	1728.78	0.49	256	1788	1763	1715	1690	1642	1776	1703	20	520	100	1210	1	1	20000000	348	29.46	0.50	12	0.04	59.00	3445.00	2150	20220905	-19.16	1471	20230726	18.15	2065	-15.84	20230620	1471	18.15	20230726	2150	-19.16	20220905	1471	18.15	20230726	0.03	N	079650	100	20 억	97048	N	N	N	N
132	20230905	140525	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	-12	5	-0.69	13917628	8051	38.43	1739	1739	1723	2260	1218	1740	1728.68	0.49	262	1788	1763	1715	1690	1642	1776	1703	20	520	100	1210	1	1	20000000	346	29.29	0.50	12	0.04	59.00	3445.00	2150	20220905	-19.63	1471	20230726	17.47	2065	-16.32	20230620	1471	17.47	20230726	2150	-19.63	20220905	1471	17.47	20230726	0.03	N	079650	100	20 억	97048	N	N	N	N
133	20230905	130506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	-12	5	-0.69	13915900	8050	38.42	1739	1739	1723	2260	1218	1740	1728.68	0.49	262	1788	1763	1715	1690	1642	1776	1703	20	520	100	1210	1	1	20000000	346	29.29	0.50	12	0.04	59.00	3445.00	2150	20220905	-19.63	1471	20230726	17.47	2065	-16.32	20230620	1471	17.47	20230726	2150	-19.63	20220905	1471	17.47	20230726	0.03	N	079650	100	20 억	97048	N	N	N	N
134	20230905	120515	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	-17	5	-0.98	13910721	8047	38.41	1739	1739	1723	2260	1218	1740	1728.68	0.49	262	1788	1763	1715	1690	1642	1776	1703	20	520	100	1210	1	1	20000000	345	29.20	0.50	12	0.04	59.00	3445.00	2150	20220905	-19.86	1471	20230726	17.13	2065	-16.56	20230620	1471	17.13	20230726	2150	-19.86	20220905	1471	17.13	20230726	0.03	N	079650	100	20 억	97048	N	N	N	N
135	20230905	110518	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1724	-16	5	-0.92	13225606	7651	36.52	1739	1739	1723	2260	1218	1740	1728.61	0.49	262	1788	1763	1715	1690	1642	1776	1703	20	520	100	1210	1	1	20000000	345	29.22	0.50	12	0.04	59.00	3445.00	2150	20220905	-19.81	1471	20230726	17.20	2065	-16.51	20230620	1471	17.20	20230726	2150	-19.81	20220905	1471	17.20	20230726	0.03	N	079650	100	20 억	97048	N	N	N	N
136	20230905	100513	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	-10	5	-0.57	8268253	4774	22.79	1739	1739	1723	2260	1218	1740	1731.93	0.49	262	1788	1763	1715	1690	1642	1776	1703	20	520	100	1210	1	1	20000000	346	29.32	0.50	12	0.02	59.00	3445.00	2150	20220905	-19.53	1471	20230726	17.61	2065	-16.22	20230620	1471	17.61	20230726	2150	-19.53	20220905	1471	17.61	20230726	0.03	N	079650	100	20 억	97048	N	N	N	N
137	20230905	090509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1731	-9	5	-0.52	5576062	3212	15.33	1739	1739	1723	2260	1218	1740	1736.01	0.49	106	1788	1763	1715	1690	1642	1776	1703	20	520	100	1210	1	1	20000000	346	29.34	0.50	12	0.02	59.00	3445.00	2150	20220905	-19.49	1471	20230726	17.68	2065	-16.17	20230620	1471	17.68	20230726	2150	-19.49	20220905	1471	17.68	20230726	0.03	N	079650	100	20 억	97048	N	N	N	N
138	20230904	160510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1740	73	2	4.38	35456668	20951	76.32	1667	1740	1667	2165	1167	1667	1690.36	0.49	748	1708	1687	1664	1643	1620	1698	1654	20	498	100	1160	1	1	20000000	348	29.49	0.51	12	0.10	59.00	3445.00	2165	20220901	-19.63	1471	20230726	18.29	2065	-15.74	20230620	1471	18.29	20230726	2150	-19.07	20220905	1471	18.29	20230726	0.02	N	079650	100	20 억	97063	N	N	N	N
139	20230904	150503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1686	19	2	1.14	27948856	16636	60.60	1667	1695	1667	2165	1167	1667	1680.02	0.49	742	1708	1687	1664	1643	1620	1698	1654	20	498	100	1160	1	1	20000000	337	28.58	0.49	12	0.08	59.00	3445.00	2165	20220901	-22.12	1471	20230726	14.62	2065	-18.35	20230620	1471	14.62	20230726	2150	-21.58	20220905	1471	14.62	20230726	0.02	N	079650	100	20 억	97063	N	N	N	N
140	20230904	140458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1686	19	2	1.14	27507194	16374	59.64	1667	1695	1667	2165	1167	1667	1679.93	0.49	742	1708	1687	1664	1643	1620	1698	1654	20	498	100	1160	1	1	20000000	337	28.58	0.49	12	0.08	59.00	3445.00	2165	20220901	-22.12	1471	20230726	14.62	2065	-18.35	20230620	1471	14.62	20230726	2150	-21.58	20220905	1471	14.62	20230726	0.02	N	079650	100	20 억	97063	N	N	N	N
141	20230904	130507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1684	17	2	1.02	26319069	15669	57.08	1667	1695	1667	2165	1167	1667	1679.69	0.49	148	1708	1687	1664	1643	1620	1698	1654	20	498	100	1160	1	1	20000000	337	28.54	0.49	12	0.08	59.00	3445.00	2165	20220901	-22.22	1471	20230726	14.48	2065	-18.45	20230620	1471	14.48	20230726	2150	-21.67	20220905	1471	14.48	20230726	0.02	N	079650	100	20 억	97063	N	N	N	N
142	20230904	120459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1684	17	2	1.02	24374076	14514	52.87	1667	1695	1667	2165	1167	1667	1679.35	0.49	148	1708	1687	1664	1643	1620	1698	1654	20	498	100	1160	1	1	20000000	337	28.54	0.49	12	0.07	59.00	3445.00	2165	20220901	-22.22	1471	20230726	14.48	2065	-18.45	20230620	1471	14.48	20230726	2150	-21.67	20220905	1471	14.48	20230726	0.02	N	079650	100	20 억	97063	N	N	N	N
143	20230904	110451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1686	19	2	1.14	22269565	13264	48.32	1667	1695	1667	2165	1167	1667	1678.95	0.49	76	1708	1687	1664	1643	1620	1698	1654	20	498	100	1160	1	1	20000000	337	28.58	0.49	12	0.07	59.00	3445.00	2165	20220901	-22.12	1471	20230726	14.62	2065	-18.35	20230620	1471	14.62	20230726	2150	-21.58	20220905	1471	14.62	20230726	0.02	N	079650	100	20 억	97063	N	N	N	N
144	20230904	100454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1684	17	2	1.02	16446921	9814	35.75	1667	1695	1667	2165	1167	1667	1675.86	0.49	76	1708	1687	1664	1643	1620	1698	1654	20	498	100	1160	1	1	20000000	337	28.54	0.49	12	0.05	59.00	3445.00	2165	20220901	-22.22	1471	20230726	14.48	2065	-18.45	20230620	1471	14.48	20230726	2150	-21.67	20220905	1471	14.48	20230726	0.02	N	079650	100	20 억	97063	N	N	N	N
145	20230904	090503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1678	11	2	0.66	8475614	5072	18.48	1667	1684	1667	2165	1167	1667	1671.06	0.49	191	1708	1687	1664	1643	1620	1698	1654	20	498	100	1160	1	1	20000000	336	28.44	0.49	12	0.03	59.00	3445.00	2165	20220901	-22.49	1471	20230726	14.07	2065	-18.74	20230620	1471	14.07	20230726	2150	-21.95	20220905	1471	14.07	20230726	0.02	N	079650	100	20 억	97063	N	N	N	N
146	20230901	160456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1667	31	2	1.89	45246648	27444	191.73	1641	1685	1641	2125	1146	1636	1648.69	0.49	441	1670	1652	1643	1625	1616	1662	1635	20	489	100	1140	1	1	20000000	333	28.25	0.48	12	0.14	59.00	3445.00	2165	20220831	-23.00	1471	20230726	13.32	2065	-19.27	20230620	1471	13.32	20230726	2165	-23.00	20220901	1471	13.32	20230726	0.02	N	079650	100	20 억	97236	N	N	N	N
147	20230901	150502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1643	7	2	0.43	43120488	26165	182.79	1641	1685	1641	2125	1146	1636	1648.02	0.49	-141	1670	1652	1643	1625	1616	1662	1635	20	489	100	1140	1	1	20000000	329	27.85	0.48	12	0.13	59.00	3445.00	2165	20220831	-24.11	1471	20230726	11.69	2065	-20.44	20230620	1471	11.69	20230726	2165	-24.11	20220901	1471	11.69	20230726	0.02	N	079650	100	20 억	97236	N	N	N	N
148	20230901	140503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1643	7	2	0.43	30834911	18687	130.55	1641	1685	1641	2125	1146	1636	1650.07	0.49	-201	1670	1652	1643	1625	1616	1662	1635	20	489	100	1140	1	1	20000000	329	27.85	0.48	12	0.09	59.00	3445.00	2165	20220831	-24.11	1471	20230726	11.69	2065	-20.44	20230620	1471	11.69	20230726	2165	-24.11	20220901	1471	11.69	20230726	0.02	N	079650	100	20 억	97236	N	N	N	N
149	20230901	130451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1645	9	2	0.55	22117510	13385	93.51	1641	1685	1641	2125	1146	1636	1652.41	0.49	-201	1670	1652	1643	1625	1616	1662	1635	20	489	100	1140	1	1	20000000	329	27.88	0.48	12	0.07	59.00	3445.00	2165	20220831	-24.02	1471	20230726	11.83	2065	-20.34	20230620	1471	11.83	20230726	2165	-24.02	20220901	1471	11.83	20230726	0.02	N	079650	100	20 억	97236	N	N	N	N
150	20230901	120455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1648	12	2	0.73	19755997	11951	83.49	1641	1685	1641	2125	1146	1636	1653.08	0.49	-198	1670	1652	1643	1625	1616	1662	1635	20	489	100	1140	1	1	20000000	330	27.93	0.48	12	0.06	59.00	3445.00	2165	20220831	-23.88	1471	20230726	12.03	2065	-20.19	20230620	1471	12.03	20230726	2165	-23.88	20220901	1471	12.03	20230726	0.02	N	079650	100	20 억	97236	N	N	N	N
151	20230901	110456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1643	7	2	0.43	11374381	6896	48.18	1641	1662	1641	2125	1146	1636	1649.42	0.49	-198	1670	1652	1643	1625	1616	1662	1635	20	489	100	1140	1	1	20000000	329	27.85	0.48	12	0.03	59.00	3445.00	2165	20220831	-24.11	1471	20230726	11.69	2065	-20.44	20230620	1471	11.69	20230726	2165	-24.11	20220901	1471	11.69	20230726	0.02	N	079650	100	20 억	97236	N	N	N	N
152	20230901	100453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1645	9	2	0.55	9817284	5950	41.57	1641	1662	1641	2125	1146	1636	1649.96	0.49	-174	1670	1652	1643	1625	1616	1662	1635	20	489	100	1140	1	1	20000000	329	27.88	0.48	12	0.03	59.00	3445.00	2165	20220831	-24.02	1471	20230726	11.83	2065	-20.34	20230620	1471	11.83	20230726	2165	-24.02	20220901	1471	11.83	20230726	0.02	N	079650	100	20 억	97236	N	N	N	N
153	20230901	090448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1644	8	2	0.49	1058619	645	4.51	1641	1644	1641	2125	1146	1636	1641.27	0.49	58	1670	1652	1643	1625	1616	1662	1635	20	489	100	1140	1	1	20000000	329	27.86	0.48	12	0.00	59.00	3445.00	2165	20220831	-24.06	1471	20230726	11.76	2065	-20.39	20230620	1471	11.76	20230726	2165	-24.06	20220901	1471	11.76	20230726	0.02	N	079650	100	20 억	97236	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History