KissMeData/238090/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 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	marketWarningCode	shortOverheated
2	20230831	161021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	65	2	2.19	284405640	92726	78.03	2940	3140	2940	3860	2080	2970	3067.20	2.03	11392	3130	3050	2940	2860	2750	3090	2900	122	890	500	1960	5	1	23541303	714	-3.67	0.51	12	0.39	-827.00	5941.00	8117	20220915	-62.61	2100	20230726	44.52	6581	-53.88	20230111	2100	44.52	20230726	7450	-59.26	20220915	2100	44.52	20230726	0.87	N	238090	500	122 억	478411	N	N	N	00	N
3	20230831	151301	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	65	2	2.19	280077760	91300	76.83	2940	3140	2940	3860	2080	2970	3067.66	2.03	11460	3130	3050	2940	2860	2750	3090	2900	122	890	500	1960	5	1	23541303	714	-3.67	0.51	12	0.39	-827.00	5941.00	8117	20220915	-62.61	2100	20230726	44.52	6581	-53.88	20230111	2100	44.52	20230726	7450	-59.26	20220915	2100	44.52	20230726	0.87	N	238090	500	122 억	478411	N	N	N	00	N
4	20230831	141414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3065	95	2	3.20	253149165	82421	69.35	2940	3140	2940	3860	2080	2970	3071.42	2.03	13453	3130	3050	2940	2860	2750	3090	2900	122	890	500	1960	5	1	23541303	722	-3.71	0.52	12	0.35	-827.00	5941.00	8117	20220915	-62.24	2100	20230726	45.95	6581	-53.43	20230111	2100	45.95	20230726	7450	-58.86	20220915	2100	45.95	20230726	0.87	N	238090	500	122 억	478411	N	N	N	00	N
5	20230831	131338	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	90	2	3.03	224357335	72939	61.38	2940	3140	2940	3860	2080	2970	3075.96	2.03	13527	3130	3050	2940	2860	2750	3090	2900	122	890	500	1960	5	1	23541303	720	-3.70	0.52	12	0.31	-827.00	5941.00	8117	20220915	-62.30	2100	20230726	45.71	6581	-53.50	20230111	2100	45.71	20230726	7450	-58.93	20220915	2100	45.71	20230726	0.87	N	238090	500	122 억	478411	N	N	N	00	N
6	20230831	121428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	105	2	3.54	205581020	66790	56.20	2940	3140	2940	3860	2080	2970	3078.02	2.03	12860	3130	3050	2940	2860	2750	3090	2900	122	890	500	1960	5	1	23541303	724	-3.72	0.52	12	0.28	-827.00	5941.00	8117	20220915	-62.12	2100	20230726	46.43	6581	-53.27	20230111	2100	46.43	20230726	7450	-58.72	20220915	2100	46.43	20230726	0.87	N	238090	500	122 억	478411	N	N	N	00	N
7	20230831	111857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	125	2	4.21	182225815	59195	49.81	2940	3140	2940	3860	2080	2970	3078.40	2.03	15827	3130	3050	2940	2860	2750	3090	2900	122	890	500	1960	5	1	23541303	729	-3.74	0.52	12	0.25	-827.00	5941.00	8117	20220915	-61.87	2100	20230726	47.38	6581	-52.97	20230111	2100	47.38	20230726	7450	-58.46	20220915	2100	47.38	20230726	0.87	N	238090	500	122 억	478411	N	N	N	00	N
8	20230831	101514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	170	2	5.72	157773255	51301	43.17	2940	3140	2940	3860	2080	2970	3075.44	2.03	17552	3130	3050	2940	2860	2750	3090	2900	122	890	500	1960	5	1	23541303	739	-3.80	0.53	12	0.22	-827.00	5941.00	8117	20220915	-61.32	2100	20230726	49.52	6581	-52.29	20230111	2100	49.52	20230726	7450	-57.85	20220915	2100	49.52	20230726	0.87	N	238090	500	122 억	478411	N	N	N	00	N
9	20230831	091342	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	55	2	1.85	13749850	4593	3.86	2940	3025	2940	3860	2080	2970	2993.65	2.03	3339	3130	3050	2940	2860	2750	3090	2900	122	890	500	1960	5	1	23541303	712	-3.66	0.51	12	0.02	-827.00	5941.00	8117	20220915	-62.73	2100	20230726	44.05	6581	-54.03	20230111	2100	44.05	20230726	7450	-59.40	20220915	2100	44.05	20230726	0.87	N	238090	500	122 억	478411	N	N	N	00	N
10	20230830	161026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	55	2	1.89	346654420	118838	230.49	2915	3020	2830	3785	2045	2915	2917.03	1.99	8025	3051	2982	2936	2867	2821	2972	2857	122	870	500	1920	5	1	23541303	699	-3.59	0.50	12	0.50	-827.00	5941.00	8117	20220915	-63.41	2100	20230726	41.43	6581	-54.87	20230111	2100	41.43	20230726	7450	-60.13	20220915	2100	41.43	20230726	0.90	N	238090	500	122 억	468225	N	N	N	00	N
11	20230830	151240	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	60	2	2.06	327196470	112302	217.82	2915	3020	2830	3785	2045	2915	2913.54	1.99	7316	3051	2982	2936	2867	2821	2972	2857	122	870	500	1920	5	1	23541303	700	-3.60	0.50	12	0.48	-827.00	5941.00	8117	20220915	-63.35	2100	20230726	41.67	6581	-54.79	20230111	2100	41.67	20230726	7450	-60.07	20220915	2100	41.67	20230726	0.90	N	238090	500	122 억	468225	N	N	N	00	N
12	20230830	141331	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-5	5	-0.17	225227295	78092	151.46	2915	2975	2830	3785	2045	2915	2884.13	1.99	6795	3051	2982	2936	2867	2821	2972	2857	122	870	500	1920	5	1	23541303	685	-3.52	0.49	12	0.33	-827.00	5941.00	8117	20220915	-64.15	2100	20230726	38.57	6581	-55.78	20230111	2100	38.57	20230726	7450	-60.94	20220915	2100	38.57	20230726	0.90	N	238090	500	122 억	468225	N	N	N	00	N
13	20230830	131322	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	-25	5	-0.86	210185015	72889	141.37	2915	2975	2830	3785	2045	2915	2883.63	1.99	6051	3051	2982	2936	2867	2821	2972	2857	122	870	500	1920	5	1	23541303	680	-3.49	0.49	12	0.31	-827.00	5941.00	8117	20220915	-64.40	2100	20230726	37.62	6581	-56.09	20230111	2100	37.62	20230726	7450	-61.21	20220915	2100	37.62	20230726	0.90	N	238090	500	122 억	468225	N	N	N	00	N
14	20230830	121334	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	-40	5	-1.37	106955175	36650	71.08	2915	2975	2875	3785	2045	2915	2918.29	1.99	472	3051	2982	2936	2867	2821	2972	2857	122	870	500	1920	5	1	23541303	677	-3.48	0.48	12	0.16	-827.00	5941.00	8117	20220915	-64.58	2100	20230726	36.90	6581	-56.31	20230111	2100	36.90	20230726	7450	-61.41	20220915	2100	36.90	20230726	0.90	N	238090	500	122 억	468225	N	N	N	00	N
15	20230830	111842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-5	5	-0.17	92952650	31809	61.70	2915	2975	2890	3785	2045	2915	2922.21	1.99	2281	3051	2982	2936	2867	2821	2972	2857	122	870	500	1920	5	1	23541303	685	-3.52	0.49	12	0.14	-827.00	5941.00	8117	20220915	-64.15	2100	20230726	38.57	6581	-55.78	20230111	2100	38.57	20230726	7450	-60.94	20220915	2100	38.57	20230726	0.90	N	238090	500	122 억	468225	N	N	N	00	N
16	20230830	101413	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	25	2	0.86	44767445	15213	29.51	2915	2975	2915	3785	2045	2915	2942.71	1.99	4278	3051	2982	2936	2867	2821	2972	2857	122	870	500	1920	5	1	23541303	692	-3.56	0.49	12	0.06	-827.00	5941.00	8117	20220915	-63.78	2100	20230726	40.00	6581	-55.33	20230111	2100	40.00	20230726	7450	-60.54	20220915	2100	40.00	20230726	0.90	N	238090	500	122 억	468225	N	N	N	00	N
17	20230830	091317	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	40	2	1.37	18050665	6106	11.84	2915	2975	2915	3785	2045	2915	2956.22	1.99	2414	3051	2982	2936	2867	2821	2972	2857	122	870	500	1920	5	1	23541303	696	-3.57	0.50	12	0.03	-827.00	5941.00	8117	20220915	-63.59	2100	20230726	40.71	6581	-55.10	20230111	2100	40.71	20230726	7450	-60.34	20220915	2100	40.71	20230726	0.90	N	238090	500	122 억	468225	N	N	N	00	N
18	20230829	161019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	-30	5	-1.02	150743835	51552	78.78	2915	3005	2890	3825	2065	2945	2924.11	2.04	-12088	3041	2992	2951	2902	2861	2972	2882	122	880	500	1940	5	1	23541303	686	-3.52	0.49	12	0.22	-827.00	5941.00	8117	20220915	-64.09	2100	20230726	38.81	6581	-55.71	20230111	2100	38.81	20230726	7450	-60.87	20220915	2100	38.81	20230726	0.91	N	238090	500	122 억	480311	N	N	N	00	N
19	20230829	151247	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-15	5	-0.51	144129700	49283	75.31	2915	3005	2890	3825	2065	2945	2924.53	2.04	-12088	3041	2992	2951	2902	2861	2972	2882	122	880	500	1940	5	1	23541303	690	-3.54	0.49	12	0.21	-827.00	5941.00	8117	20220915	-63.90	2100	20230726	39.52	6581	-55.48	20230111	2100	39.52	20230726	7450	-60.67	20220915	2100	39.52	20230726	0.91	N	238090	500	122 억	480311	N	N	N	00	N
20	20230829	141416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	-25	5	-0.85	113040550	38695	59.13	2915	3005	2890	3825	2065	2945	2921.32	2.04	-12065	3041	2992	2951	2902	2861	2972	2882	122	880	500	1940	5	1	23541303	687	-3.53	0.49	12	0.16	-827.00	5941.00	8117	20220915	-64.03	2100	20230726	39.05	6581	-55.63	20230111	2100	39.05	20230726	7450	-60.81	20220915	2100	39.05	20230726	0.91	N	238090	500	122 억	480311	N	N	N	00	N
21	20230829	131318	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-35	5	-1.19	82140245	28045	42.86	2915	3005	2895	3825	2065	2945	2928.87	2.04	-4928	3041	2992	2951	2902	2861	2972	2882	122	880	500	1940	5	1	23541303	685	-3.52	0.49	12	0.12	-827.00	5941.00	8117	20220915	-64.15	2100	20230726	38.57	6581	-55.78	20230111	2100	38.57	20230726	7450	-60.94	20220915	2100	38.57	20230726	0.91	N	238090	500	122 억	480311	N	N	N	00	N
22	20230829	121409	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-15	5	-0.51	79039150	26986	41.24	2915	3005	2895	3825	2065	2945	2928.89	2.04	-4641	3041	2992	2951	2902	2861	2972	2882	122	880	500	1940	5	1	23541303	690	-3.54	0.49	12	0.11	-827.00	5941.00	8117	20220915	-63.90	2100	20230726	39.52	6581	-55.48	20230111	2100	39.52	20230726	7450	-60.67	20220915	2100	39.52	20230726	0.91	N	238090	500	122 억	480311	N	N	N	00	N
23	20230829	112056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	-25	5	-0.85	67423295	23009	35.16	2915	3005	2895	3825	2065	2945	2930.30	2.04	-3615	3041	2992	2951	2902	2861	2972	2882	122	880	500	1940	5	1	23541303	687	-3.53	0.49	12	0.10	-827.00	5941.00	8117	20220915	-64.03	2100	20230726	39.05	6581	-55.63	20230111	2100	39.05	20230726	7450	-60.81	20220915	2100	39.05	20230726	0.91	N	238090	500	122 억	480311	N	N	N	00	N
24	20230829	101509	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-15	5	-0.51	42968195	14604	22.32	2915	3005	2900	3825	2065	2945	2942.22	2.04	-3806	3041	2992	2951	2902	2861	2972	2882	122	880	500	1940	5	1	23541303	690	-3.54	0.49	12	0.06	-827.00	5941.00	8117	20220915	-63.90	2100	20230726	39.52	6581	-55.48	20230111	2100	39.52	20230726	7450	-60.67	20220915	2100	39.52	20230726	0.91	N	238090	500	122 억	480311	N	N	N	00	N
25	20230829	091002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-15	5	-0.51	7343080	2527	3.86	2915	2930	2900	3825	2065	2945	2905.85	2.04	668	3041	2992	2951	2902	2861	2972	2882	122	880	500	1940	5	1	23541303	690	-3.54	0.49	12	0.01	-827.00	5941.00	8117	20220915	-63.90	2100	20230726	39.52	6581	-55.48	20230111	2100	39.52	20230726	7450	-60.67	20220915	2100	39.52	20230726	0.91	N	238090	500	122 억	480311	N	N	N	00	N
26	20230828	160949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-25	5	-0.84	191503190	64926	96.64	3000	3000	2910	3860	2080	2970	2949.60	2.04	-466	3073	3021	2978	2926	2883	3000	2905	122	890	500	1960	5	1	23541303	693	-3.56	0.50	12	0.28	-827.00	5941.00	8117	20220915	-63.72	2100	20230726	40.24	6581	-55.25	20230111	2100	40.24	20230726	7450	-60.47	20220915	2100	40.24	20230726	0.91	N	238090	500	122 억	480776	N	N	N	00	N
27	20230828	150959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-60	5	-2.02	184598380	62579	93.15	3000	3000	2910	3860	2080	2970	2949.85	2.04	21	3073	3021	2978	2926	2883	3000	2905	122	890	500	1960	5	1	23541303	685	-3.52	0.49	12	0.27	-827.00	5941.00	8117	20220915	-64.15	2100	20230726	38.57	6581	-55.78	20230111	2100	38.57	20230726	7450	-60.94	20220915	2100	38.57	20230726	0.91	N	238090	500	122 억	480776	N	N	N	00	N
28	20230828	141001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-30	5	-1.01	114774995	38723	57.64	3000	3000	2930	3860	2080	2970	2964.00	2.04	2354	3073	3021	2978	2926	2883	3000	2905	122	890	500	1960	5	1	23541303	692	-3.56	0.49	12	0.16	-827.00	5941.00	8117	20220915	-63.78	2100	20230726	40.00	6581	-55.33	20230111	2100	40.00	20230726	7450	-60.54	20220915	2100	40.00	20230726	0.91	N	238090	500	122 억	480776	N	N	N	00	N
29	20230828	131010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-10	5	-0.34	104379500	35195	52.39	3000	3000	2930	3860	2080	2970	2965.75	2.04	4101	3073	3021	2978	2926	2883	3000	2905	122	890	500	1960	5	1	23541303	697	-3.58	0.50	12	0.15	-827.00	5941.00	8117	20220915	-63.53	2100	20230726	40.95	6581	-55.02	20230111	2100	40.95	20230726	7450	-60.27	20220915	2100	40.95	20230726	0.91	N	238090	500	122 억	480776	N	N	N	00	N
30	20230828	121002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-5	5	-0.17	95484080	32188	47.91	3000	3000	2930	3860	2080	2970	2966.45	2.04	4627	3073	3021	2978	2926	2883	3000	2905	122	890	500	1960	5	1	23541303	698	-3.59	0.50	12	0.14	-827.00	5941.00	8117	20220915	-63.47	2100	20230726	41.19	6581	-54.95	20230111	2100	41.19	20230726	7450	-60.20	20220915	2100	41.19	20230726	0.91	N	238090	500	122 억	480776	N	N	N	00	N
31	20230828	110958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	5	2	0.17	68028630	22966	34.19	3000	3000	2930	3860	2080	2970	2962.15	2.04	3971	3073	3021	2978	2926	2883	3000	2905	122	890	500	1960	5	1	23541303	700	-3.60	0.50	12	0.10	-827.00	5941.00	8117	20220915	-63.35	2100	20230726	41.67	6581	-54.79	20230111	2100	41.67	20230726	7450	-60.07	20220915	2100	41.67	20230726	0.91	N	238090	500	122 억	480776	N	N	N	00	N
32	20230828	100948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	20	2	0.67	29391910	9927	14.78	3000	3000	2930	3860	2080	2970	2960.80	2.04	-1702	3073	3021	2978	2926	2883	3000	2905	122	890	500	1960	5	1	23541303	704	-3.62	0.50	12	0.04	-827.00	5941.00	8117	20220915	-63.16	2100	20230726	42.38	6581	-54.57	20230111	2100	42.38	20230726	7450	-59.87	20220915	2100	42.38	20230726	0.91	N	238090	500	122 억	480776	N	N	N	00	N
33	20230828	091001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	0	3	0.00	8651110	2920	4.35	3000	3000	2930	3860	2080	2970	2962.71	2.04	-2083	3073	3021	2978	2926	2883	3000	2905	122	890	500	1960	5	1	23541303	699	-3.59	0.50	12	0.01	-827.00	5941.00	8117	20220915	-63.41	2100	20230726	41.43	6581	-54.87	20230111	2100	41.43	20230726	7450	-60.13	20220915	2100	41.43	20230726	0.91	N	238090	500	122 억	480776	N	N	N	00	N
34	20230825	160954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-40	5	-1.33	200133390	67175	48.48	2995	3030	2935	3910	2110	3010	2979.31	2.05	1098	3183	3096	3013	2926	2843	3140	2970	122	900	500	1980	5	1	23541303	699	-3.59	0.50	12	0.29	-827.00	5941.00	8117	20220915	-63.41	2100	20230726	41.43	6581	-54.87	20230111	2100	41.43	20230726	7450	-60.13	20220915	2100	41.43	20230726	0.92	N	238090	500	122 억	482738	N	N	N	00	N
35	20230825	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-30	5	-1.00	194314415	65216	47.06	2995	3030	2935	3910	2110	3010	2979.55	2.05	831	3183	3096	3013	2926	2843	3140	2970	122	900	500	1980	5	1	23541303	702	-3.60	0.50	12	0.28	-827.00	5941.00	8117	20220915	-63.29	2100	20230726	41.90	6581	-54.72	20230111	2100	41.90	20230726	7450	-60.00	20220915	2100	41.90	20230726	0.92	N	238090	500	122 억	482738	N	N	N	00	N
36	20230825	140958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-20	5	-0.66	170131880	57079	41.19	2995	3030	2935	3910	2110	3010	2980.64	2.05	1659	3183	3096	3013	2926	2843	3140	2970	122	900	500	1980	5	1	23541303	704	-3.62	0.50	12	0.24	-827.00	5941.00	8117	20220915	-63.16	2100	20230726	42.38	6581	-54.57	20230111	2100	42.38	20230726	7450	-59.87	20220915	2100	42.38	20230726	0.92	N	238090	500	122 억	482738	N	N	N	00	N
37	20230825	130953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-45	5	-1.50	160623075	53888	38.89	2995	3030	2935	3910	2110	3010	2980.68	2.05	1832	3183	3096	3013	2926	2843	3140	2970	122	900	500	1980	5	1	23541303	698	-3.59	0.50	12	0.23	-827.00	5941.00	8117	20220915	-63.47	2100	20230726	41.19	6581	-54.95	20230111	2100	41.19	20230726	7450	-60.20	20220915	2100	41.19	20230726	0.92	N	238090	500	122 억	482738	N	N	N	00	N
38	20230825	120955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-25	5	-0.83	107868475	36156	26.09	2995	3030	2935	3910	2110	3010	2983.42	2.05	2874	3183	3096	3013	2926	2843	3140	2970	122	900	500	1980	5	1	23541303	703	-3.61	0.50	12	0.15	-827.00	5941.00	8117	20220915	-63.23	2100	20230726	42.14	6581	-54.64	20230111	2100	42.14	20230726	7450	-59.93	20220915	2100	42.14	20230726	0.92	N	238090	500	122 억	482738	N	N	N	00	N
39	20230825	110955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	0	3	0.00	77820295	26176	18.89	2995	3015	2935	3910	2110	3010	2972.96	2.05	2086	3183	3096	3013	2926	2843	3140	2970	122	900	500	1980	5	1	23541303	709	-3.64	0.51	12	0.11	-827.00	5941.00	8117	20220915	-62.92	2100	20230726	43.33	6581	-54.26	20230111	2100	43.33	20230726	7450	-59.60	20220915	2100	43.33	20230726	0.92	N	238090	500	122 억	482738	N	N	N	00	N
40	20230825	101000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-40	5	-1.33	59326645	19987	14.42	2995	2995	2935	3910	2110	3010	2968.26	2.05	657	3183	3096	3013	2926	2843	3140	2970	122	900	500	1980	5	1	23541303	699	-3.59	0.50	12	0.08	-827.00	5941.00	8117	20220915	-63.41	2100	20230726	41.43	6581	-54.87	20230111	2100	41.43	20230726	7450	-60.13	20220915	2100	41.43	20230726	0.92	N	238090	500	122 억	482738	N	N	N	00	N
41	20230825	090952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-25	5	-0.83	9727360	3277	2.36	2995	2995	2945	3910	2110	3010	2968.37	2.05	-572	3183	3096	3013	2926	2843	3140	2970	122	900	500	1980	5	1	23541303	703	-3.61	0.50	12	0.01	-827.00	5941.00	8117	20220915	-63.23	2100	20230726	42.14	6581	-54.64	20230111	2100	42.14	20230726	7450	-59.93	20220915	2100	42.14	20230726	0.92	N	238090	500	122 억	482738	N	N	N	00	N
42	20230824	160947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	5	2	0.17	411611585	138550	61.07	2990	3100	2930	3905	2105	3005	2970.85	2.08	-9670	3235	3120	3010	2895	2785	3177	2952	122	900	500	1980	5	1	23541303	709	-3.64	0.51	12	0.59	-827.00	5941.00	8117	20220915	-62.92	2100	20230726	43.33	6581	-54.26	20230111	2100	43.33	20230726	7450	-59.60	20220915	2100	43.33	20230726	0.93	N	238090	500	122 억	490423	N	N	N	00	N
43	20230824	150946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-5	5	-0.17	388330095	130764	57.64	2990	3100	2930	3905	2105	3005	2969.70	2.08	-12628	3235	3120	3010	2895	2785	3177	2952	122	900	500	1980	5	1	23541303	706	-3.63	0.50	12	0.56	-827.00	5941.00	8117	20220915	-63.04	2100	20230726	42.86	6581	-54.41	20230111	2100	42.86	20230726	7450	-59.73	20220915	2100	42.86	20230726	0.93	N	238090	500	122 억	490423	N	N	N	00	N
44	20230824	140947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-15	5	-0.50	357993090	120665	53.18	2990	3100	2930	3905	2105	3005	2966.83	2.08	-14175	3235	3120	3010	2895	2785	3177	2952	122	900	500	1980	5	1	23541303	704	-3.62	0.50	12	0.51	-827.00	5941.00	8117	20220915	-63.16	2100	20230726	42.38	6581	-54.57	20230111	2100	42.38	20230726	7450	-59.87	20220915	2100	42.38	20230726	0.93	N	238090	500	122 억	490423	N	N	N	00	N
45	20230824	130951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-40	5	-1.33	323855595	109181	48.12	2990	3100	2930	3905	2105	3005	2966.23	2.08	-11667	3235	3120	3010	2895	2785	3177	2952	122	900	500	1980	5	1	23541303	698	-3.59	0.50	12	0.46	-827.00	5941.00	8117	20220915	-63.47	2100	20230726	41.19	6581	-54.95	20230111	2100	41.19	20230726	7450	-60.20	20220915	2100	41.19	20230726	0.93	N	238090	500	122 억	490423	N	N	N	00	N
46	20230824	120954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	-50	5	-1.66	316383045	106648	47.01	2990	3100	2930	3905	2105	3005	2966.61	2.08	-9874	3235	3120	3010	2895	2785	3177	2952	122	900	500	1980	5	1	23541303	696	-3.57	0.50	12	0.45	-827.00	5941.00	8117	20220915	-63.59	2100	20230726	40.71	6581	-55.10	20230111	2100	40.71	20230726	7450	-60.34	20220915	2100	40.71	20230726	0.93	N	238090	500	122 억	490423	N	N	N	00	N
47	20230824	110949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-40	5	-1.33	204702490	68754	30.30	2990	3100	2945	3905	2105	3005	2977.32	2.08	-11255	3235	3120	3010	2895	2785	3177	2952	122	900	500	1980	5	1	23541303	698	-3.59	0.50	12	0.29	-827.00	5941.00	8117	20220915	-63.47	2100	20230726	41.19	6581	-54.95	20230111	2100	41.19	20230726	7450	-60.20	20220915	2100	41.19	20230726	0.93	N	238090	500	122 억	490423	N	N	N	00	N
48	20230824	100946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-25	5	-0.83	141023665	47243	20.82	2990	3100	2955	3905	2105	3005	2985.07	2.08	-3942	3235	3120	3010	2895	2785	3177	2952	122	900	500	1980	5	1	23541303	702	-3.60	0.50	12	0.20	-827.00	5941.00	8117	20220915	-63.29	2100	20230726	41.90	6581	-54.72	20230111	2100	41.90	20230726	7450	-60.00	20220915	2100	41.90	20230726	0.93	N	238090	500	122 억	490423	N	N	N	00	N
49	20230824	090948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	40	2	1.33	24816450	8247	3.63	2990	3100	2960	3905	2105	3005	3009.15	2.08	2525	3235	3120	3010	2895	2785	3177	2952	122	900	500	1980	5	1	23541303	717	-3.68	0.51	12	0.04	-827.00	5941.00	8117	20220915	-62.49	2100	20230726	45.00	6581	-53.73	20230111	2100	45.00	20230726	7450	-59.13	20220915	2100	45.00	20230726	0.93	N	238090	500	122 억	490423	N	N	N	00	N
50	20230823	160944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	110	2	3.80	683191885	225012	408.53	2900	3125	2900	3760	2030	2895	3036.37	1.98	25860	3058	2976	2903	2821	2748	3017	2862	122	865	500	1910	5	1	23541303	707	-3.63	0.51	12	0.96	-827.00	5941.00	8117	20220915	-62.98	2100	20230726	43.10	6581	-54.34	20230111	2100	43.10	20230726	7450	-59.66	20220915	2100	43.10	20230726	0.92	N	238090	500	122 억	466519	N	N	N	00	N
51	20230823	150942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	125	2	4.32	640331975	210749	382.64	2900	3125	2900	3760	2030	2895	3038.36	1.98	31841	3058	2976	2903	2821	2748	3017	2862	122	865	500	1910	5	1	23541303	711	-3.65	0.51	12	0.90	-827.00	5941.00	8117	20220915	-62.79	2100	20230726	43.81	6581	-54.11	20230111	2100	43.81	20230726	7450	-59.46	20220915	2100	43.81	20230726	0.92	N	238090	500	122 억	466519	N	N	N	00	N
52	20230823	140951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	160	2	5.53	579248690	190529	345.93	2900	3125	2900	3760	2030	2895	3040.21	1.98	34416	3058	2976	2903	2821	2748	3017	2862	122	865	500	1910	5	1	23541303	719	-3.69	0.51	12	0.81	-827.00	5941.00	8117	20220915	-62.36	2100	20230726	45.48	6581	-53.58	20230111	2100	45.48	20230726	7450	-58.99	20220915	2100	45.48	20230726	0.92	N	238090	500	122 억	466519	N	N	N	00	N
53	20230823	130942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	140	2	4.84	535523965	176198	319.91	2900	3125	2900	3760	2030	2895	3039.33	1.98	31657	3058	2976	2903	2821	2748	3017	2862	122	865	500	1910	5	1	23541303	714	-3.67	0.51	12	0.75	-827.00	5941.00	8117	20220915	-62.61	2100	20230726	44.52	6581	-53.88	20230111	2100	44.52	20230726	7450	-59.26	20220915	2100	44.52	20230726	0.92	N	238090	500	122 억	466519	N	N	N	00	N
54	20230823	120949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	145	2	5.01	521101290	171440	311.27	2900	3125	2900	3760	2030	2895	3039.55	1.98	31598	3058	2976	2903	2821	2748	3017	2862	122	865	500	1910	5	1	23541303	716	-3.68	0.51	12	0.73	-827.00	5941.00	8117	20220915	-62.55	2100	20230726	44.76	6581	-53.81	20230111	2100	44.76	20230726	7450	-59.19	20220915	2100	44.76	20230726	0.92	N	238090	500	122 억	466519	N	N	N	00	N
55	20230823	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	120	2	4.15	478983875	157565	286.08	2900	3125	2900	3760	2030	2895	3039.91	1.98	21492	3058	2976	2903	2821	2748	3017	2862	122	865	500	1910	5	1	23541303	710	-3.65	0.51	12	0.67	-827.00	5941.00	8117	20220915	-62.86	2100	20230726	43.57	6581	-54.19	20230111	2100	43.57	20230726	7450	-59.53	20220915	2100	43.57	20230726	0.92	N	238090	500	122 억	466519	N	N	N	00	N
56	20230823	100944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	195	2	6.74	339294380	112080	203.49	2900	3095	2900	3760	2030	2895	3027.25	1.98	16490	3058	2976	2903	2821	2748	3017	2862	122	865	500	1910	5	1	23541303	727	-3.74	0.52	12	0.48	-827.00	5941.00	8117	20220915	-61.93	2100	20230726	47.14	6581	-53.05	20230111	2100	47.14	20230726	7450	-58.52	20220915	2100	47.14	20230726	0.92	N	238090	500	122 억	466519	N	N	N	00	N
57	20230823	090952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	80	2	2.76	17593025	5966	10.83	2900	2975	2900	3760	2030	2895	2948.88	1.98	-2566	3058	2976	2903	2821	2748	3017	2862	122	865	500	1910	5	1	23541303	700	-3.60	0.50	12	0.03	-827.00	5941.00	8117	20220915	-63.35	2100	20230726	41.67	6581	-54.79	20230111	2100	41.67	20230726	7450	-60.07	20220915	2100	41.67	20230726	0.92	N	238090	500	122 억	466519	N	N	N	00	N
58	20230822	160939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	35	2	1.22	158227085	54778	29.93	2860	2985	2830	3715	2005	2860	2888.39	2.00	-3121	3090	2975	2905	2790	2720	3032	2847	122	855	500	1880	5	1	23541303	682	-3.50	0.49	12	0.23	-827.00	5941.00	8117	20220915	-64.33	2100	20230726	37.86	6581	-56.01	20230111	2100	37.86	20230726	7450	-61.14	20220915	2100	37.86	20230726	0.92	N	238090	500	122 억	469864	N	N	N	00	N
59	20230822	150939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	20	2	0.70	151862190	52576	28.73	2860	2985	2830	3715	2005	2860	2888.43	2.00	-3321	3090	2975	2905	2790	2720	3032	2847	122	855	500	1880	5	1	23541303	678	-3.48	0.48	12	0.22	-827.00	5941.00	8117	20220915	-64.52	2100	20230726	37.14	6581	-56.24	20230111	2100	37.14	20230726	7450	-61.34	20220915	2100	37.14	20230726	0.92	N	238090	500	122 억	469864	N	N	N	00	N
60	20230822	140940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	35	2	1.22	137712660	47682	26.05	2860	2985	2830	3715	2005	2860	2888.15	2.00	-5495	3090	2975	2905	2790	2720	3032	2847	122	855	500	1880	5	1	23541303	682	-3.50	0.49	12	0.20	-827.00	5941.00	8117	20220915	-64.33	2100	20230726	37.86	6581	-56.01	20230111	2100	37.86	20230726	7450	-61.14	20220915	2100	37.86	20230726	0.92	N	238090	500	122 억	469864	N	N	N	00	N
61	20230822	130937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2885	25	2	0.87	119211110	41288	22.56	2860	2985	2830	3715	2005	2860	2887.31	2.00	-5256	3090	2975	2905	2790	2720	3032	2847	122	855	500	1880	5	1	23541303	679	-3.49	0.49	12	0.18	-827.00	5941.00	8117	20220915	-64.46	2100	20230726	37.38	6581	-56.16	20230111	2100	37.38	20230726	7450	-61.28	20220915	2100	37.38	20230726	0.92	N	238090	500	122 억	469864	N	N	N	00	N
62	20230822	120924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2885	25	2	0.87	75031190	25951	14.18	2860	2985	2830	3715	2005	2860	2891.26	2.00	-4241	3090	2975	2905	2790	2720	3032	2847	122	855	500	1880	5	1	23541303	679	-3.49	0.49	12	0.11	-827.00	5941.00	8117	20220915	-64.46	2100	20230726	37.38	6581	-56.16	20230111	2100	37.38	20230726	7450	-61.28	20220915	2100	37.38	20230726	0.92	N	238090	500	122 억	469864	N	N	N	00	N
63	20230822	110938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	45	2	1.57	72321430	25016	13.67	2860	2985	2830	3715	2005	2860	2891.01	2.00	-4197	3090	2975	2905	2790	2720	3032	2847	122	855	500	1880	5	1	23541303	684	-3.51	0.49	12	0.11	-827.00	5941.00	8117	20220915	-64.21	2100	20230726	38.33	6581	-55.86	20230111	2100	38.33	20230726	7450	-61.01	20220915	2100	38.33	20230726	0.92	N	238090	500	122 억	469864	N	N	N	00	N
64	20230822	100934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	55	2	1.92	67287135	23277	12.72	2860	2985	2830	3715	2005	2860	2890.71	2.00	-4870	3090	2975	2905	2790	2720	3032	2847	122	855	500	1880	5	1	23541303	686	-3.52	0.49	12	0.10	-827.00	5941.00	8117	20220915	-64.09	2100	20230726	38.81	6581	-55.71	20230111	2100	38.81	20230726	7450	-60.87	20220915	2100	38.81	20230726	0.92	N	238090	500	122 억	469864	N	N	N	00	N
65	20230822	090935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-15	5	-0.52	27995620	9799	5.35	2860	2910	2830	3715	2005	2860	2856.99	2.00	-2549	3090	2975	2905	2790	2720	3032	2847	122	855	500	1880	5	1	23541303	670	-3.44	0.48	12	0.04	-827.00	5941.00	8117	20220915	-64.95	2100	20230726	35.48	6581	-56.77	20230111	2100	35.48	20230726	7450	-61.81	20220915	2100	35.48	20230726	0.92	N	238090	500	122 억	469864	N	N	N	00	N
66	20230821	160932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	20	2	0.70	533057825	182995	135.70	2855	3020	2835	3690	1990	2840	2913.34	2.05	-13157	3146	2992	2826	2672	2506	3070	2750	122	850	500	1870	5	1	23541303	673	-3.46	0.48	12	0.78	-827.00	5941.00	8117	20220915	-64.77	2100	20230726	36.19	6581	-56.54	20230111	2100	36.19	20230726	7450	-61.61	20220915	2100	36.19	20230726	0.94	N	238090	500	122 억	482033	N	N	N	00	N
67	20230821	150939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	20	2	0.70	507869700	174203	129.18	2855	3020	2835	3690	1990	2840	2915.39	2.05	-13376	3146	2992	2826	2672	2506	3070	2750	122	850	500	1870	5	1	23541303	673	-3.46	0.48	12	0.74	-827.00	5941.00	8117	20220915	-64.77	2100	20230726	36.19	6581	-56.54	20230111	2100	36.19	20230726	7450	-61.61	20220915	2100	36.19	20230726	0.94	N	238090	500	122 억	482033	N	N	N	00	N
68	20230821	140935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2885	45	2	1.58	476673785	163329	121.12	2855	3020	2835	3690	1990	2840	2918.49	2.05	-13507	3146	2992	2826	2672	2506	3070	2750	122	850	500	1870	5	1	23541303	679	-3.49	0.49	12	0.69	-827.00	5941.00	8117	20220915	-64.46	2100	20230726	37.38	6581	-56.16	20230111	2100	37.38	20230726	7450	-61.28	20220915	2100	37.38	20230726	0.94	N	238090	500	122 억	482033	N	N	N	00	N
69	20230821	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	100	2	3.52	446379610	152790	113.30	2855	3020	2835	3690	1990	2840	2921.52	2.05	-18797	3146	2992	2826	2672	2506	3070	2750	122	850	500	1870	5	1	23541303	692	-3.56	0.49	12	0.65	-827.00	5941.00	8117	20220915	-63.78	2100	20230726	40.00	6581	-55.33	20230111	2100	40.00	20230726	7450	-60.54	20220915	2100	40.00	20230726	0.94	N	238090	500	122 억	482033	N	N	N	00	N
70	20230821	120943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	40	2	1.41	372077745	126978	94.16	2855	3020	2835	3690	1990	2840	2930.25	2.05	-15042	3146	2992	2826	2672	2506	3070	2750	122	850	500	1870	5	1	23541303	678	-3.48	0.48	12	0.54	-827.00	5941.00	8117	20220915	-64.52	2100	20230726	37.14	6581	-56.24	20230111	2100	37.14	20230726	7450	-61.34	20220915	2100	37.14	20230726	0.94	N	238090	500	122 억	482033	N	N	N	00	N
71	20230821	110934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	140	2	4.93	248779600	85526	63.42	2855	3010	2835	3690	1990	2840	2908.82	2.05	-1626	3146	2992	2826	2672	2506	3070	2750	122	850	500	1870	5	1	23541303	702	-3.60	0.50	12	0.36	-827.00	5941.00	8117	20220915	-63.29	2100	20230726	41.90	6581	-54.72	20230111	2100	41.90	20230726	7450	-60.00	20220915	2100	41.90	20230726	0.94	N	238090	500	122 억	482033	N	N	N	00	N
72	20230821	100932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	40	2	1.41	98656995	34541	25.61	2855	2910	2835	3690	1990	2840	2856.23	2.05	11071	3146	2992	2826	2672	2506	3070	2750	122	850	500	1870	5	1	23541303	678	-3.48	0.48	12	0.15	-827.00	5941.00	8117	20220915	-64.52	2100	20230726	37.14	6581	-56.24	20230111	2100	37.14	20230726	7450	-61.34	20220915	2100	37.14	20230726	0.94	N	238090	500	122 억	482033	N	N	N	00	N
73	20230821	090942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	55	2	1.94	8898705	3082	2.29	2855	2910	2850	3690	1990	2840	2887.32	2.05	381	3146	2992	2826	2672	2506	3070	2750	122	850	500	1870	5	1	23541303	682	-3.50	0.49	12	0.01	-827.00	5941.00	8117	20220915	-64.33	2100	20230726	37.86	6581	-56.01	20230111	2100	37.86	20230726	7450	-61.14	20220915	2100	37.86	20230726	0.94	N	238090	500	122 억	482033	N	N	N	00	N
74	20230818	160934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2840	125	2	4.60	386185360	134706	113.38	2715	2980	2660	3525	1905	2715	2866.94	2.16	-28139	2825	2770	2705	2650	2585	2737	2617	122	810	500	1790	5	1	23541303	669	-3.43	0.48	12	0.57	-827.00	5941.00	8117	20220915	-65.01	2100	20230726	35.24	6581	-56.85	20230111	2100	35.24	20230726	7450	-61.88	20220915	2100	35.24	20230726	0.94	N	238090	500	122 억	508176	N	N	N	00	N
75	20230818	150926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	145	2	5.34	377248280	131563	110.73	2715	2980	2660	3525	1905	2715	2867.43	2.16	-27588	2825	2770	2705	2650	2585	2737	2617	122	810	500	1790	5	1	23541303	673	-3.46	0.48	12	0.56	-827.00	5941.00	8117	20220915	-64.77	2100	20230726	36.19	6581	-56.54	20230111	2100	36.19	20230726	7450	-61.61	20220915	2100	36.19	20230726	0.94	N	238090	500	122 억	508176	N	N	N	00	N
76	20230818	140933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	145	2	5.34	353082045	123123	103.63	2715	2980	2660	3525	1905	2715	2867.72	2.16	-28973	2825	2770	2705	2650	2585	2737	2617	122	810	500	1790	5	1	23541303	673	-3.46	0.48	12	0.52	-827.00	5941.00	8117	20220915	-64.77	2100	20230726	36.19	6581	-56.54	20230111	2100	36.19	20230726	7450	-61.61	20220915	2100	36.19	20230726	0.94	N	238090	500	122 억	508176	N	N	N	00	N
77	20230818	130926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	175	2	6.45	328105655	114388	96.28	2715	2980	2660	3525	1905	2715	2868.36	2.16	-27205	2825	2770	2705	2650	2585	2737	2617	122	810	500	1790	5	1	23541303	680	-3.49	0.49	12	0.49	-827.00	5941.00	8117	20220915	-64.40	2100	20230726	37.62	6581	-56.09	20230111	2100	37.62	20230726	7450	-61.21	20220915	2100	37.62	20230726	0.94	N	238090	500	122 억	508176	N	N	N	00	N
78	20230818	120938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2855	140	2	5.16	267772875	93756	78.91	2715	2980	2660	3525	1905	2715	2856.06	2.16	-22331	2825	2770	2705	2650	2585	2737	2617	122	810	500	1790	5	1	23541303	672	-3.45	0.48	12	0.40	-827.00	5941.00	8117	20220915	-64.83	2100	20230726	35.95	6581	-56.62	20230111	2100	35.95	20230726	7450	-61.68	20220915	2100	35.95	20230726	0.94	N	238090	500	122 억	508176	N	N	N	00	N
79	20230818	110929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	165	2	6.08	180206305	63804	53.70	2715	2935	2660	3525	1905	2715	2824.37	2.16	-17824	2825	2770	2705	2650	2585	2737	2617	122	810	500	1790	5	1	23541303	678	-3.48	0.48	12	0.27	-827.00	5941.00	8117	20220915	-64.52	2100	20230726	37.14	6581	-56.24	20230111	2100	37.14	20230726	7450	-61.34	20220915	2100	37.14	20230726	0.94	N	238090	500	122 억	508176	N	N	N	00	N
80	20230818	100934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	80	2	2.95	74748670	27008	22.73	2715	2800	2660	3525	1905	2715	2767.65	2.16	-8135	2825	2770	2705	2650	2585	2737	2617	122	810	500	1790	5	1	23541303	658	-3.38	0.47	12	0.11	-827.00	5941.00	8117	20220915	-65.57	2100	20230726	33.10	6581	-57.53	20230111	2100	33.10	20230726	7450	-62.48	20220915	2100	33.10	20230726	0.94	N	238090	500	122 억	508176	N	N	N	00	N
81	20230818	090938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2690	-25	5	-0.92	5484270	2034	1.71	2715	2715	2660	3525	1905	2715	2696.30	2.16	-203	2825	2770	2705	2650	2585	2737	2617	122	810	500	1790	5	1	23541303	633	-3.25	0.45	12	0.01	-827.00	5941.00	8117	20220915	-66.86	2100	20230726	28.10	6581	-59.12	20230111	2100	28.10	20230726	7450	-63.89	20220915	2100	28.10	20230726	0.94	N	238090	500	122 억	508176	N	N	N	00	N
82	20230817	160933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2715	-80	5	-2.86	319078215	118704	104.44	2730	2760	2640	3630	1960	2795	2688.02	2.13	5294	2938	2866	2783	2711	2628	2902	2747	122	835	500	1840	5	1	23541303	639	-3.28	0.46	12	0.50	-827.00	5941.00	8117	20220915	-66.55	2100	20230726	29.29	6581	-58.74	20230111	2100	29.29	20230726	7450	-63.56	20220915	2100	29.29	20230726	0.97	N	238090	500	122 억	502152	N	N	N	00	N
83	20230817	150940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	-85	5	-3.04	315870755	117520	103.40	2730	2760	2640	3630	1960	2795	2687.80	2.13	5389	2938	2866	2783	2711	2628	2902	2747	122	835	500	1840	5	1	23541303	638	-3.28	0.46	12	0.50	-827.00	5941.00	8117	20220915	-66.61	2100	20230726	29.05	6581	-58.82	20230111	2100	29.05	20230726	7450	-63.62	20220915	2100	29.05	20230726	0.97	N	238090	500	122 억	502152	N	N	N	00	N
84	20230817	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2705	-90	5	-3.22	282237245	105085	92.46	2730	2760	2640	3630	1960	2795	2685.80	2.13	6268	2938	2866	2783	2711	2628	2902	2747	122	835	500	1840	5	1	23541303	637	-3.27	0.46	12	0.45	-827.00	5941.00	8117	20220915	-66.67	2100	20230726	28.81	6581	-58.90	20230111	2100	28.81	20230726	7450	-63.69	20220915	2100	28.81	20230726	0.97	N	238090	500	122 억	502152	N	N	N	00	N
85	20230817	130928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2730	-65	5	-2.33	250410895	93362	82.14	2730	2760	2640	3630	1960	2795	2682.15	2.13	10924	2938	2866	2783	2711	2628	2902	2747	122	835	500	1840	5	1	23541303	643	-3.30	0.46	12	0.40	-827.00	5941.00	8117	20220915	-66.37	2100	20230726	30.00	6581	-58.52	20230111	2100	30.00	20230726	7450	-63.36	20220915	2100	30.00	20230726	0.97	N	238090	500	122 억	502152	N	N	N	00	N
86	20230817	120931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2720	-75	5	-2.68	244428975	91160	80.21	2730	2760	2640	3630	1960	2795	2681.32	2.13	11304	2938	2866	2783	2711	2628	2902	2747	122	835	500	1840	5	1	23541303	640	-3.29	0.46	12	0.39	-827.00	5941.00	8117	20220915	-66.49	2100	20230726	29.52	6581	-58.67	20230111	2100	29.52	20230726	7450	-63.49	20220915	2100	29.52	20230726	0.97	N	238090	500	122 억	502152	N	N	N	00	N
87	20230817	110932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2695	-100	5	-3.58	220137650	82218	72.34	2730	2760	2640	3630	1960	2795	2677.49	2.13	17088	2938	2866	2783	2711	2628	2902	2747	122	835	500	1840	5	1	23541303	634	-3.26	0.45	12	0.35	-827.00	5941.00	8117	20220915	-66.80	2100	20230726	28.33	6581	-59.05	20230111	2100	28.33	20230726	7450	-63.83	20220915	2100	28.33	20230726	0.97	N	238090	500	122 억	502152	N	N	N	00	N
88	20230817	100927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2745	-50	5	-1.79	152385955	57062	50.21	2730	2760	2640	3630	1960	2795	2670.53	2.13	1121	2938	2866	2783	2711	2628	2902	2747	122	835	500	1840	5	1	23541303	646	-3.32	0.46	12	0.24	-827.00	5941.00	8117	20220915	-66.18	2100	20230726	30.71	6581	-58.29	20230111	2100	30.71	20230726	7450	-63.15	20220915	2100	30.71	20230726	0.97	N	238090	500	122 억	502152	N	N	N	00	N
89	20230817	090925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2690	-105	5	-3.76	33616210	12444	10.95	2730	2760	2675	3630	1960	2795	2701.40	2.13	80	2938	2866	2783	2711	2628	2902	2747	122	835	500	1840	5	1	23541303	633	-3.25	0.45	12	0.05	-827.00	5941.00	8117	20220915	-66.86	2100	20230726	28.10	6581	-59.12	20230111	2100	28.10	20230726	7450	-63.89	20220915	2100	28.10	20230726	0.97	N	238090	500	122 억	502152	N	N	N	00	N
90	20230816	160931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	20	2	0.72	312954540	112596	70.30	2760	2855	2700	3605	1945	2775	2779.45	2.07	13722	3005	2890	2785	2670	2565	2837	2617	122	830	500	1830	5	1	23541303	658	-3.38	0.47	12	0.48	-827.00	5941.00	8117	20220915	-65.57	2100	20230726	33.10	6581	-57.53	20230111	2100	33.10	20230726	7450	-62.48	20220915	2100	33.10	20230726	0.98	N	238090	500	122 억	487567	N	N	N	00	N
91	20230816	150933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2775	0	3	0.00	301735085	108568	67.78	2760	2855	2700	3605	1945	2775	2779.23	2.07	13612	3005	2890	2785	2670	2565	2837	2617	122	830	500	1830	5	1	23541303	653	-3.36	0.47	12	0.46	-827.00	5941.00	8117	20220915	-65.81	2100	20230726	32.14	6581	-57.83	20230111	2100	32.14	20230726	7450	-62.75	20220915	2100	32.14	20230726	0.98	N	238090	500	122 억	487567	N	N	N	00	N
92	20230816	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2780	5	2	0.18	261278565	94062	58.73	2760	2855	2700	3605	1945	2775	2777.73	2.07	8977	3005	2890	2785	2670	2565	2837	2617	122	830	500	1830	5	1	23541303	654	-3.36	0.47	12	0.40	-827.00	5941.00	8117	20220915	-65.75	2100	20230726	32.38	6581	-57.76	20230111	2100	32.38	20230726	7450	-62.68	20220915	2100	32.38	20230726	0.98	N	238090	500	122 억	487567	N	N	N	00	N
93	20230816	130928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	15	2	0.54	242420500	87234	54.46	2760	2855	2700	3605	1945	2775	2778.97	2.07	9683	3005	2890	2785	2670	2565	2837	2617	122	830	500	1830	5	1	23541303	657	-3.37	0.47	12	0.37	-827.00	5941.00	8117	20220915	-65.63	2100	20230726	32.86	6581	-57.61	20230111	2100	32.86	20230726	7450	-62.55	20220915	2100	32.86	20230726	0.98	N	238090	500	122 억	487567	N	N	N	00	N
94	20230816	120942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	20	2	0.72	224157020	80621	50.33	2760	2855	2700	3605	1945	2775	2780.38	2.07	8788	3005	2890	2785	2670	2565	2837	2617	122	830	500	1830	5	1	23541303	658	-3.38	0.47	12	0.34	-827.00	5941.00	8117	20220915	-65.57	2100	20230726	33.10	6581	-57.53	20230111	2100	33.10	20230726	7450	-62.48	20220915	2100	33.10	20230726	0.98	N	238090	500	122 억	487567	N	N	N	00	N
95	20230816	110937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	50	2	1.80	178738570	64451	40.24	2760	2855	2700	3605	1945	2775	2773.25	2.07	13004	3005	2890	2785	2670	2565	2837	2617	122	830	500	1830	5	1	23541303	665	-3.42	0.48	12	0.27	-827.00	5941.00	8117	20220915	-65.20	2100	20230726	34.52	6581	-57.07	20230111	2100	34.52	20230726	7450	-62.08	20220915	2100	34.52	20230726	0.98	N	238090	500	122 억	487567	N	N	N	00	N
96	20230816	100932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	35	2	1.26	125592235	45641	28.50	2760	2810	2700	3605	1945	2775	2751.74	2.07	8176	3005	2890	2785	2670	2565	2837	2617	122	830	500	1830	5	1	23541303	662	-3.40	0.47	12	0.19	-827.00	5941.00	8117	20220915	-65.38	2100	20230726	33.81	6581	-57.30	20230111	2100	33.81	20230726	7450	-62.28	20220915	2100	33.81	20230726	0.98	N	238090	500	122 억	487567	N	N	N	00	N
97	20230816	090927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2700	-75	5	-2.70	24541780	9010	5.63	2760	2775	2700	3605	1945	2775	2723.84	2.07	2365	3005	2890	2785	2670	2565	2837	2617	122	830	500	1830	5	1	23541303	636	-3.26	0.45	12	0.04	-827.00	5941.00	8117	20220915	-66.74	2100	20230726	28.57	6581	-58.97	20230111	2100	28.57	20230726	7450	-63.76	20220915	2100	28.57	20230726	0.98	N	238090	500	122 억	487567	N	N	N	00	N
98	20230814	160920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2775	-95	5	-3.31	439901170	160111	255.93	2845	2900	2680	3730	2010	2870	2747.47	2.01	12734	3043	2956	2913	2826	2783	2935	2805	122	860	500	1890	5	1	23541303	653	-3.36	0.47	12	0.68	-827.00	5941.00	8117	20220915	-65.81	2100	20230726	32.14	6581	-57.83	20230111	2100	32.14	20230726	7450	-62.75	20220915	2100	32.14	20230726	0.97	N	238090	500	122 억	473663	N	N	N	00	N
99	20230814	150917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	-65	5	-2.26	431918385	157242	251.35	2845	2900	2680	3730	2010	2870	2746.84	2.01	13203	3043	2956	2913	2826	2783	2935	2805	122	860	500	1890	5	1	23541303	660	-3.39	0.47	12	0.67	-827.00	5941.00	8117	20220915	-65.44	2100	20230726	33.57	6581	-57.38	20230111	2100	33.57	20230726	7450	-62.35	20220915	2100	33.57	20230726	0.97	N	238090	500	122 억	473663	N	N	N	00	N
100	20230814	140920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2775	-95	5	-3.31	381283015	139103	222.35	2845	2900	2680	3730	2010	2870	2741.01	2.01	1524	3043	2956	2913	2826	2783	2935	2805	122	860	500	1890	5	1	23541303	653	-3.36	0.47	12	0.59	-827.00	5941.00	8117	20220915	-65.81	2100	20230726	32.14	6581	-57.83	20230111	2100	32.14	20230726	7450	-62.75	20220915	2100	32.14	20230726	0.97	N	238090	500	122 억	473663	N	N	N	00	N
101	20230814	130909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2755	-115	5	-4.01	366943960	133925	214.07	2845	2900	2680	3730	2010	2870	2739.92	2.01	-365	3043	2956	2913	2826	2783	2935	2805	122	860	500	1890	5	1	23541303	649	-3.33	0.46	12	0.57	-827.00	5941.00	8117	20220915	-66.06	2100	20230726	31.19	6581	-58.14	20230111	2100	31.19	20230726	7450	-63.02	20220915	2100	31.19	20230726	0.97	N	238090	500	122 억	473663	N	N	N	00	N
102	20230814	120916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2740	-130	5	-4.53	352240840	128549	205.48	2845	2900	2680	3730	2010	2870	2740.13	2.01	524	3043	2956	2913	2826	2783	2935	2805	122	860	500	1890	5	1	23541303	645	-3.31	0.46	12	0.55	-827.00	5941.00	8117	20220915	-66.24	2100	20230726	30.48	6581	-58.36	20230111	2100	30.48	20230726	7450	-63.22	20220915	2100	30.48	20230726	0.97	N	238090	500	122 억	473663	N	N	N	00	N
103	20230814	110911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2750	-120	5	-4.18	265393185	96609	154.43	2845	2900	2690	3730	2010	2870	2747.09	2.01	529	3043	2956	2913	2826	2783	2935	2805	122	860	500	1890	5	1	23541303	647	-3.33	0.46	12	0.41	-827.00	5941.00	8117	20220915	-66.12	2100	20230726	30.95	6581	-58.21	20230111	2100	30.95	20230726	7450	-63.09	20220915	2100	30.95	20230726	0.97	N	238090	500	122 억	473663	N	N	N	00	N
104	20230814	100912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2750	-120	5	-4.18	205699300	75058	119.98	2845	2900	2690	3730	2010	2870	2740.54	2.01	7459	3043	2956	2913	2826	2783	2935	2805	122	860	500	1890	5	1	23541303	647	-3.33	0.46	12	0.32	-827.00	5941.00	8117	20220915	-66.12	2100	20230726	30.95	6581	-58.21	20230111	2100	30.95	20230726	7450	-63.09	20220915	2100	30.95	20230726	0.97	N	238090	500	122 억	473663	N	N	N	00	N
105	20230814	090910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-25	5	-0.87	10490580	3666	5.86	2845	2900	2835	3730	2010	2870	2861.59	2.01	-1779	3043	2956	2913	2826	2783	2935	2805	122	860	500	1890	5	1	23541303	670	-3.44	0.48	12	0.02	-827.00	5941.00	8117	20220915	-64.95	2100	20230726	35.48	6581	-56.77	20230111	2100	35.48	20230726	7450	-61.81	20220915	2100	35.48	20230726	0.97	N	238090	500	122 억	473663	N	N	N	00	N
106	20230811	160911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	-40	5	-1.37	180598815	61983	77.27	2880	3000	2870	3780	2040	2910	2913.72	2.02	-2027	3076	2992	2916	2832	2756	2955	2795	122	870	500	1920	5	1	23541303	676	-3.47	0.48	12	0.26	-827.00	5941.00	8117	20220915	-64.64	2100	20230726	36.67	6581	-56.39	20230111	2100	36.67	20230726	7450	-61.48	20220915	2100	36.67	20230726	0.97	N	238090	500	122 억	475183	N	N	N	00	N
107	20230811	150907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2900	-10	5	-0.34	160621380	55038	68.61	2880	3000	2870	3780	2040	2910	2918.37	2.02	708	3076	2992	2916	2832	2756	2955	2795	122	870	500	1920	5	1	23541303	683	-3.51	0.49	12	0.23	-827.00	5941.00	8117	20220915	-64.27	2100	20230726	38.10	6581	-55.93	20230111	2100	38.10	20230726	7450	-61.07	20220915	2100	38.10	20230726	0.97	N	238090	500	122 억	475183	N	N	N	00	N
108	20230811	140905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2900	-10	5	-0.34	131882045	45070	56.19	2880	3000	2880	3780	2040	2910	2926.16	2.02	3345	3076	2992	2916	2832	2756	2955	2795	122	870	500	1920	5	1	23541303	683	-3.51	0.49	12	0.19	-827.00	5941.00	8117	20220915	-64.27	2100	20230726	38.10	6581	-55.93	20230111	2100	38.10	20230726	7450	-61.07	20220915	2100	38.10	20230726	0.97	N	238090	500	122 억	475183	N	N	N	00	N
109	20230811	130903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	40	2	1.37	109672970	37446	46.68	2880	3000	2880	3780	2040	2910	2928.83	2.02	1146	3076	2992	2916	2832	2756	2955	2795	122	870	500	1920	5	1	23541303	694	-3.57	0.50	12	0.16	-827.00	5941.00	8117	20220915	-63.66	2100	20230726	40.48	6581	-55.17	20230111	2100	40.48	20230726	7450	-60.40	20220915	2100	40.48	20230726	0.97	N	238090	500	122 억	475183	N	N	N	00	N
110	20230811	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	65	2	2.23	107287885	36638	45.67	2880	3000	2880	3780	2040	2910	2928.32	2.02	1371	3076	2992	2916	2832	2756	2955	2795	122	870	500	1920	5	1	23541303	700	-3.60	0.50	12	0.16	-827.00	5941.00	8117	20220915	-63.35	2100	20230726	41.67	6581	-54.79	20230111	2100	41.67	20230726	7450	-60.07	20220915	2100	41.67	20230726	0.97	N	238090	500	122 억	475183	N	N	N	00	N
111	20230811	110856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	40	2	1.37	92961265	31794	39.64	2880	3000	2880	3780	2040	2910	2923.86	2.02	2039	3076	2992	2916	2832	2756	2955	2795	122	870	500	1920	5	1	23541303	694	-3.57	0.50	12	0.14	-827.00	5941.00	8117	20220915	-63.66	2100	20230726	40.48	6581	-55.17	20230111	2100	40.48	20230726	7450	-60.40	20220915	2100	40.48	20230726	0.97	N	238090	500	122 억	475183	N	N	N	00	N
112	20230811	100852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2885	-25	5	-0.86	67926530	23213	28.94	2880	3000	2880	3780	2040	2910	2926.23	2.02	1790	3076	2992	2916	2832	2756	2955	2795	122	870	500	1920	5	1	23541303	679	-3.49	0.49	12	0.10	-827.00	5941.00	8117	20220915	-64.46	2100	20230726	37.38	6581	-56.16	20230111	2100	37.38	20230726	7450	-61.28	20220915	2100	37.38	20230726	0.97	N	238090	500	122 억	475183	N	N	N	00	N
113	20230811	090903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	75	2	2.58	19499100	6630	8.27	2880	3000	2880	3780	2040	2910	2941.04	2.02	-1624	3076	2992	2916	2832	2756	2955	2795	122	870	500	1920	5	1	23541303	703	-3.61	0.50	12	0.03	-827.00	5941.00	8117	20220915	-63.23	2100	20230726	42.14	6581	-54.64	20230111	2100	42.14	20230726	7450	-59.93	20220915	2100	42.14	20230726	0.97	N	238090	500	122 억	475183	N	N	N	00	N
114	20230810	160853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-60	5	-2.02	232801525	80197	40.27	2940	3000	2840	3860	2080	2970	2902.87	2.04	-6901	3123	3046	2973	2896	2823	3085	2935	122	890	500	1960	5	1	23541303	685	-3.52	0.49	12	0.34	-827.00	5941.00	8117	20220915	-64.15	2100	20230726	38.57	6581	-55.78	20230111	2100	38.57	20230726	7450	-60.94	20220915	2100	38.57	20230726	1.02	N	238090	500	122 억	481256	N	N	N	00	N
115	20230810	150851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-10	5	-0.34	204538640	70519	35.41	2940	3000	2840	3860	2080	2970	2900.48	2.04	-8214	3123	3046	2973	2896	2823	3085	2935	122	890	500	1960	5	1	23541303	697	-3.58	0.50	12	0.30	-827.00	5941.00	8117	20220915	-63.53	2100	20230726	40.95	6581	-55.02	20230111	2100	40.95	20230726	7450	-60.27	20220915	2100	40.95	20230726	1.02	N	238090	500	122 억	481256	N	N	N	00	N
116	20230810	140852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	-50	5	-1.68	174652065	60370	30.32	2940	3000	2840	3860	2080	2970	2893.03	2.04	-4280	3123	3046	2973	2896	2823	3085	2935	122	890	500	1960	5	1	23541303	687	-3.53	0.49	12	0.26	-827.00	5941.00	8117	20220915	-64.03	2100	20230726	39.05	6581	-55.63	20230111	2100	39.05	20230726	7450	-60.81	20220915	2100	39.05	20230726	1.02	N	238090	500	122 억	481256	N	N	N	00	N
117	20230810	130843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	-15	5	-0.51	151129930	52396	26.31	2940	3000	2840	3860	2080	2970	2884.38	2.04	-3201	3123	3046	2973	2896	2823	3085	2935	122	890	500	1960	5	1	23541303	696	-3.57	0.50	12	0.22	-827.00	5941.00	8117	20220915	-63.59	2100	20230726	40.71	6581	-55.10	20230111	2100	40.71	20230726	7450	-60.34	20220915	2100	40.71	20230726	1.02	N	238090	500	122 억	481256	N	N	N	00	N
118	20230810	120901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-60	5	-2.02	134872750	46851	23.53	2940	3000	2840	3860	2080	2970	2878.76	2.04	84	3123	3046	2973	2896	2823	3085	2935	122	890	500	1960	5	1	23541303	685	-3.52	0.49	12	0.20	-827.00	5941.00	8117	20220915	-64.15	2100	20230726	38.57	6581	-55.78	20230111	2100	38.57	20230726	7450	-60.94	20220915	2100	38.57	20230726	1.02	N	238090	500	122 억	481256	N	N	N	00	N
119	20230810	110902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	-100	5	-3.37	122011095	42398	21.29	2940	3000	2840	3860	2080	2970	2877.76	2.04	-12	3123	3046	2973	2896	2823	3085	2935	122	890	500	1960	5	1	23541303	676	-3.47	0.48	12	0.18	-827.00	5941.00	8117	20220915	-64.64	2100	20230726	36.67	6581	-56.39	20230111	2100	36.67	20230726	7450	-61.48	20220915	2100	36.67	20230726	1.02	N	238090	500	122 억	481256	N	N	N	00	N
120	20230810	100855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	-95	5	-3.20	101561275	35296	17.73	2940	3000	2840	3860	2080	2970	2877.42	2.04	971	3123	3046	2973	2896	2823	3085	2935	122	890	500	1960	5	1	23541303	677	-3.48	0.48	12	0.15	-827.00	5941.00	8117	20220915	-64.58	2100	20230726	36.90	6581	-56.31	20230111	2100	36.90	20230726	7450	-61.41	20220915	2100	36.90	20230726	1.02	N	238090	500	122 억	481256	N	N	N	00	N
121	20230810	090905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-65	5	-2.19	15674275	5374	2.70	2940	3000	2900	3860	2080	2970	2916.69	2.04	487	3123	3046	2973	2896	2823	3085	2935	122	890	500	1960	5	1	23541303	684	-3.51	0.49	12	0.02	-827.00	5941.00	8117	20220915	-64.21	2100	20230726	38.33	6581	-55.86	20230111	2100	38.33	20230726	7450	-61.01	20220915	2100	38.33	20230726	1.02	N	238090	500	122 억	481256	N	N	N	00	N
122	20230809	160853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	0	3	0.00	588517820	198421	21.42	2950	3050	2900	3860	2080	2970	2965.99	2.14	-24541	3490	3230	2995	2735	2500	3360	2865	122	890	500	1960	5	1	23541303	699	-3.59	0.50	12	0.84	-827.00	5941.00	8128	20220808	-63.46	2100	20230726	41.43	6581	-54.87	20230111	2100	41.43	20230726	7450	-60.13	20220915	2100	41.43	20230726	1.04	N	238090	500	122 억	503432	N	N	N	00	N
123	20230809	150842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	-20	5	-0.67	539311030	181932	19.64	2950	3050	2900	3860	2080	2970	2964.35	2.14	-17653	3490	3230	2995	2735	2500	3360	2865	122	890	500	1960	5	1	23541303	694	-3.57	0.50	12	0.77	-827.00	5941.00	8128	20220808	-63.71	2100	20230726	40.48	6581	-55.17	20230111	2100	40.48	20230726	7450	-60.40	20220915	2100	40.48	20230726	1.04	N	238090	500	122 억	503432	N	N	N	00	N
124	20230809	140840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	-15	5	-0.51	463886920	156573	16.90	2950	3050	2900	3860	2080	2970	2962.75	2.14	-10721	3490	3230	2995	2735	2500	3360	2865	122	890	500	1960	5	1	23541303	696	-3.57	0.50	12	0.67	-827.00	5941.00	8128	20220808	-63.64	2100	20230726	40.71	6581	-55.10	20230111	2100	40.71	20230726	7450	-60.34	20220915	2100	40.71	20230726	1.04	N	238090	500	122 억	503432	N	N	N	00	N
125	20230809	130901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	5	2	0.17	397256585	133928	14.46	2950	3050	2900	3860	2080	2970	2966.20	2.14	-8488	3490	3230	2995	2735	2500	3360	2865	122	890	500	1960	5	1	23541303	700	-3.60	0.50	12	0.57	-827.00	5941.00	8128	20220808	-63.40	2100	20230726	41.67	6581	-54.79	20230111	2100	41.67	20230726	7450	-60.07	20220915	2100	41.67	20230726	1.04	N	238090	500	122 억	503432	N	N	N	00	N
126	20230809	120858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	20	2	0.67	334591520	112940	12.19	2950	3050	2900	3860	2080	2970	2962.56	2.14	-1875	3490	3230	2995	2735	2500	3360	2865	122	890	500	1960	5	1	23541303	704	-3.62	0.50	12	0.48	-827.00	5941.00	8128	20220808	-63.21	2100	20230726	42.38	6581	-54.57	20230111	2100	42.38	20230726	7450	-59.87	20220915	2100	42.38	20230726	1.04	N	238090	500	122 억	503432	N	N	N	00	N
127	20230809	110851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-10	5	-0.34	213498020	72588	7.84	2950	3035	2900	3860	2080	2970	2941.23	2.14	9937	3490	3230	2995	2735	2500	3360	2865	122	890	500	1960	5	1	23541303	697	-3.58	0.50	12	0.31	-827.00	5941.00	8128	20220808	-63.58	2100	20230726	40.95	6581	-55.02	20230111	2100	40.95	20230726	7450	-60.27	20220915	2100	40.95	20230726	1.04	N	238090	500	122 억	503432	N	N	N	00	N
128	20230809	100840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	-45	5	-1.52	155249505	52778	5.70	2950	3035	2900	3860	2080	2970	2941.56	2.14	3285	3490	3230	2995	2735	2500	3360	2865	122	890	500	1960	5	1	23541303	689	-3.54	0.49	12	0.22	-827.00	5941.00	8128	20220808	-64.01	2100	20230726	39.29	6581	-55.55	20230111	2100	39.29	20230726	7450	-60.74	20220915	2100	39.29	20230726	1.04	N	238090	500	122 억	503432	N	N	N	00	N
129	20230809	090845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-65	5	-2.19	54243585	18296	1.98	2950	3035	2905	3860	2080	2970	2964.78	2.14	-3822	3490	3230	2995	2735	2500	3360	2865	122	890	500	1960	5	1	23541303	684	-3.51	0.49	12	0.08	-827.00	5941.00	8128	20220808	-64.26	2100	20230726	38.33	6581	-55.86	20230111	2100	38.33	20230726	7450	-61.01	20220915	2100	38.33	20230726	1.04	N	238090	500	122 억	503432	N	N	N	00	N
130	20230808	160901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	130	2	4.58	2759405445	918282	166.16	2760	3255	2760	3690	1990	2840	3004.99	2.19	-9471	3290	3065	2760	2535	2230	3177	2647	122	850	500	1870	5	1	23541303	699	-3.59	0.50	12	3.90	-827.00	5941.00	8128	20220808	-63.46	2100	20230726	41.43	6581	-54.87	20230111	2100	41.43	20230726	7460	-60.19	20220808	2100	41.43	20230726	1.04	N	238090	500	122 억	514812	N	N	N	00	N
131	20230808	150850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	130	2	4.58	2671487890	888677	160.80	2760	3255	2760	3690	1990	2840	3006.14	2.19	-7714	3290	3065	2760	2535	2230	3177	2647	122	850	500	1870	5	1	23541303	699	-3.59	0.50	12	3.77	-827.00	5941.00	8128	20220808	-63.46	2100	20230726	41.43	6581	-54.87	20230111	2100	41.43	20230726	7460	-60.19	20220808	2100	41.43	20230726	1.04	N	238090	500	122 억	514812	N	N	N	00	N
132	20230808	140846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	185	2	6.51	2076521770	691695	125.16	2760	3255	2760	3690	1990	2840	3002.08	2.19	-62692	3290	3065	2760	2535	2230	3177	2647	122	850	500	1870	5	1	23541303	712	-3.66	0.51	12	2.94	-827.00	5941.00	8128	20220808	-62.78	2100	20230726	44.05	6581	-54.03	20230111	2100	44.05	20230726	7460	-59.45	20220808	2100	44.05	20230726	1.04	N	238090	500	122 억	514812	N	N	N	00	N
133	20230808	130838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	105	2	3.70	779656640	269252	48.72	2760	3000	2760	3690	1990	2840	2895.64	2.19	-23606	3290	3065	2760	2535	2230	3177	2647	122	850	500	1870	5	1	23541303	693	-3.56	0.50	12	1.14	-827.00	5941.00	8128	20220808	-63.77	2100	20230726	40.24	6581	-55.25	20230111	2100	40.24	20230726	7460	-60.52	20220808	2100	40.24	20230726	1.04	N	238090	500	122 억	514812	N	N	N	00	N
134	20230808	120844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	35	2	1.23	729440290	251819	45.57	2760	3000	2760	3690	1990	2840	2896.68	2.19	-21234	3290	3065	2760	2535	2230	3177	2647	122	850	500	1870	5	1	23541303	677	-3.48	0.48	12	1.07	-827.00	5941.00	8128	20220808	-64.63	2100	20230726	36.90	6581	-56.31	20230111	2100	36.90	20230726	7460	-61.46	20220808	2100	36.90	20230726	1.04	N	238090	500	122 억	514812	N	N	N	00	N
135	20230808	110833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2835	-5	5	-0.18	684165680	235898	42.68	2760	3000	2760	3690	1990	2840	2900.26	2.19	-17629	3290	3065	2760	2535	2230	3177	2647	122	850	500	1870	5	1	23541303	667	-3.43	0.48	12	1.00	-827.00	5941.00	8128	20220808	-65.12	2100	20230726	35.00	6581	-56.92	20230111	2100	35.00	20230726	7460	-62.00	20220808	2100	35.00	20230726	1.04	N	238090	500	122 억	514812	N	N	N	00	N
136	20230808	100846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	65	2	2.29	511784675	175353	31.73	2760	3000	2760	3690	1990	2840	2918.60	2.19	-11649	3290	3065	2760	2535	2230	3177	2647	122	850	500	1870	5	1	23541303	684	-3.51	0.49	12	0.74	-827.00	5941.00	8128	20220808	-64.26	2100	20230726	38.33	6581	-55.86	20230111	2100	38.33	20230726	7460	-61.06	20220808	2100	38.33	20230726	1.04	N	238090	500	122 억	514812	N	N	N	00	N
137	20230808	090851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	-40	5	-1.41	64811800	23009	4.16	2760	2880	2760	3690	1990	2840	2816.80	2.19	6984	3290	3065	2760	2535	2230	3177	2647	122	850	500	1870	5	1	23541303	659	-3.39	0.47	12	0.10	-827.00	5941.00	8128	20220808	-65.55	2100	20230726	33.33	6581	-57.45	20230111	2100	33.33	20230726	7460	-62.47	20220808	2100	33.33	20230726	1.04	N	238090	500	122 억	514812	N	N	N	00	N
138	20230807	160842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2840	340	2	13.60	1530137375	547235	702.30	2500	2985	2455	3250	1750	2500	2796.11	2.11	17436	2636	2567	2516	2447	2396	2542	2422	122	750	500	1650	5	1	23541303	669	-3.43	0.48	12	2.32	-827.00	5941.00	8128	20220808	-65.06	2100	20230726	35.24	6581	-56.85	20230111	2100	35.24	20230726	7460	-61.93	20220808	2100	35.24	20230726	1.04	N	238090	500	122 억	497197	N	N	N	00	N
139	20230807	150842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	345	2	13.80	1501268935	537054	689.24	2500	2985	2455	3250	1750	2500	2795.38	2.11	19252	2636	2567	2516	2447	2396	2542	2422	122	750	500	1650	5	1	23541303	670	-3.44	0.48	12	2.28	-827.00	5941.00	8128	20220808	-65.00	2100	20230726	35.48	6581	-56.77	20230111	2100	35.48	20230726	7460	-61.86	20220808	2100	35.48	20230726	1.04	N	238090	500	122 억	497197	N	N	N	00	N
140	20230807	140846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2820	320	2	12.80	1402074665	501962	644.20	2500	2985	2455	3250	1750	2500	2793.19	2.11	3871	2636	2567	2516	2447	2396	2542	2422	122	750	500	1650	5	1	23541303	664	-3.41	0.47	12	2.13	-827.00	5941.00	8128	20220808	-65.31	2100	20230726	34.29	6581	-57.15	20230111	2100	34.29	20230726	7460	-62.20	20220808	2100	34.29	20230726	1.04	N	238090	500	122 억	497197	N	N	N	00	N
141	20230807	130837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	405	2	16.20	1225829145	439583	564.15	2500	2985	2455	3250	1750	2500	2788.62	2.11	-6618	2636	2567	2516	2447	2396	2542	2422	122	750	500	1650	5	1	23541303	684	-3.51	0.49	12	1.87	-827.00	5941.00	8128	20220808	-64.26	2100	20230726	38.33	6581	-55.86	20230111	2100	38.33	20230726	7460	-61.06	20220808	2100	38.33	20230726	1.04	N	238090	500	122 억	497197	N	N	N	00	N
142	20230807	120836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	325	2	13.00	582544905	216689	278.09	2500	2830	2455	3250	1750	2500	2688.39	2.11	-3207	2636	2567	2516	2447	2396	2542	2422	122	750	500	1650	5	1	23541303	665	-3.42	0.48	12	0.92	-827.00	5941.00	8128	20220808	-65.24	2100	20230726	34.52	6581	-57.07	20230111	2100	34.52	20230726	7460	-62.13	20220808	2100	34.52	20230726	1.04	N	238090	500	122 억	497197	N	N	N	00	N
143	20230807	110829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	285	2	11.40	398145160	150467	193.10	2500	2800	2455	3250	1750	2500	2646.06	2.11	-4235	2636	2567	2516	2447	2396	2542	2422	122	750	500	1650	5	1	23541303	656	-3.37	0.47	12	0.64	-827.00	5941.00	8128	20220808	-65.74	2100	20230726	32.62	6581	-57.68	20230111	2100	32.62	20230726	7460	-62.67	20220808	2100	32.62	20230726	1.04	N	238090	500	122 억	497197	N	N	N	00	N
144	20230807	100840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2650	150	2	6.00	181628630	71220	91.40	2500	2665	2455	3250	1750	2500	2550.25	2.11	-4690	2636	2567	2516	2447	2396	2542	2422	122	750	500	1650	5	1	23541303	624	-3.20	0.45	12	0.30	-827.00	5941.00	8128	20220808	-67.40	2100	20230726	26.19	6581	-59.73	20230111	2100	26.19	20230726	7460	-64.48	20220808	2100	26.19	20230726	1.04	N	238090	500	122 억	497197	N	N	N	00	N
145	20230807	090837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2460	-40	5	-1.60	9739005	3923	5.03	2500	2505	2455	3250	1750	2500	2482.54	2.11	-189	2636	2567	2516	2447	2396	2542	2422	122	750	500	1650	5	1	23541303	579	-2.97	0.41	12	0.02	-827.00	5941.00	8128	20220808	-69.73	2100	20230726	17.14	6581	-62.62	20230111	2100	17.14	20230726	7460	-67.02	20220808	2100	17.14	20230726	1.04	N	238090	500	122 억	497197	N	N	N	00	N
146	20230804	160832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-105	5	-4.03	195178055	77617	52.68	2555	2585	2465	3385	1825	2605	2514.63	2.17	-11739	2881	2742	2621	2482	2361	2812	2552	122	780	500	1710	5	1	23541303	589	-3.02	0.42	12	0.33	-827.00	5941.00	8128	20220808	-69.24	2100	20230726	19.05	6581	-62.01	20230111	2100	19.05	20230726	7460	-66.49	20220808	2100	19.05	20230726	1.06	N	238090	500	122 억	511183	N	N	N	00	N
147	20230804	150830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2545	-60	5	-2.30	177365760	70500	47.85	2555	2585	2465	3385	1825	2605	2515.83	2.17	-9027	2881	2742	2621	2482	2361	2812	2552	122	780	500	1710	5	1	23541303	599	-3.08	0.43	12	0.30	-827.00	5941.00	8128	20220808	-68.69	2100	20230726	21.19	6581	-61.33	20230111	2100	21.19	20230726	7460	-65.88	20220808	2100	21.19	20230726	1.06	N	238090	500	122 억	511183	N	N	N	00	N
148	20230804	140844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	-80	5	-3.07	154366505	61454	41.71	2555	2585	2465	3385	1825	2605	2511.90	2.17	-8348	2881	2742	2621	2482	2361	2812	2552	122	780	500	1710	5	1	23541303	594	-3.05	0.43	12	0.26	-827.00	5941.00	8128	20220808	-68.93	2100	20230726	20.24	6581	-61.63	20230111	2100	20.24	20230726	7460	-66.15	20220808	2100	20.24	20230726	1.06	N	238090	500	122 억	511183	N	N	N	00	N
149	20230804	130828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-105	5	-4.03	128923525	51398	34.88	2555	2585	2465	3385	1825	2605	2508.34	2.17	-3417	2881	2742	2621	2482	2361	2812	2552	122	780	500	1710	5	1	23541303	589	-3.02	0.42	12	0.22	-827.00	5941.00	8128	20220808	-69.24	2100	20230726	19.05	6581	-62.01	20230111	2100	19.05	20230726	7460	-66.49	20220808	2100	19.05	20230726	1.06	N	238090	500	122 억	511183	N	N	N	00	N
150	20230804	120825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2505	-100	5	-3.84	107523505	42842	29.08	2555	2585	2465	3385	1825	2605	2509.77	2.17	-1404	2881	2742	2621	2482	2361	2812	2552	122	780	500	1710	5	1	23541303	590	-3.03	0.42	12	0.18	-827.00	5941.00	8128	20220808	-69.18	2100	20230726	19.29	6581	-61.94	20230111	2100	19.29	20230726	7460	-66.42	20220808	2100	19.29	20230726	1.06	N	238090	500	122 억	511183	N	N	N	00	N
151	20230804	110836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	-120	5	-4.61	79897825	31753	21.55	2555	2585	2465	3385	1825	2605	2516.23	2.17	4300	2881	2742	2621	2482	2361	2812	2552	122	780	500	1710	5	1	23541303	585	-3.00	0.42	12	0.13	-827.00	5941.00	8128	20220808	-69.43	2100	20230726	18.33	6581	-62.24	20230111	2100	18.33	20230726	7460	-66.69	20220808	2100	18.33	20230726	1.06	N	238090	500	122 억	511183	N	N	N	00	N
152	20230804	100821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2530	-75	5	-2.88	52072125	20604	13.98	2555	2585	2500	3385	1825	2605	2527.28	2.17	5016	2881	2742	2621	2482	2361	2812	2552	122	780	500	1710	5	1	23541303	596	-3.06	0.43	12	0.09	-827.00	5941.00	8128	20220808	-68.87	2100	20230726	20.48	6581	-61.56	20230111	2100	20.48	20230726	7460	-66.09	20220808	2100	20.48	20230726	1.06	N	238090	500	122 억	511183	N	N	N	00	N
153	20230804	090821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	-65	5	-2.50	11333715	4452	3.02	2555	2560	2520	3385	1825	2605	2545.76	2.17	446	2881	2742	2621	2482	2361	2812	2552	122	780	500	1710	5	1	23541303	598	-3.07	0.43	12	0.02	-827.00	5941.00	8128	20220808	-68.75	2100	20230726	20.95	6581	-61.40	20230111	2100	20.95	20230726	7460	-65.95	20220808	2100	20.95	20230726	1.06	N	238090	500	122 억	511183	N	N	N	00	N
154	20230803	160823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2605	25	2	0.97	381010345	144850	93.18	2535	2760	2500	3350	1810	2580	2630.42	2.17	283	2833	2706	2633	2506	2433	2670	2470	122	770	500	1700	5	1	23541303	613	-3.15	0.44	12	0.62	-827.00	5941.00	8204	20220802	-68.25	2100	20230726	24.05	6581	-60.42	20230111	2100	24.05	20230726	7460	-65.08	20220808	2100	24.05	20230726	1.09	N	238090	500	122 억	509752	N	N	N	00	N
155	20230803	150830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2605	25	2	0.97	368329420	139977	90.04	2535	2760	2500	3350	1810	2580	2631.36	2.17	1365	2833	2706	2633	2506	2433	2670	2470	122	770	500	1700	5	1	23541303	613	-3.15	0.44	12	0.59	-827.00	5941.00	8204	20220802	-68.25	2100	20230726	24.05	6581	-60.42	20230111	2100	24.05	20230726	7460	-65.08	20220808	2100	24.05	20230726	1.09	N	238090	500	122 억	509752	N	N	N	00	N
156	20230803	140822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2610	30	2	1.16	358775590	136301	87.68	2535	2760	2500	3350	1810	2580	2632.23	2.17	2145	2833	2706	2633	2506	2433	2670	2470	122	770	500	1700	5	1	23541303	614	-3.16	0.44	12	0.58	-827.00	5941.00	8204	20220802	-68.19	2100	20230726	24.29	6581	-60.34	20230111	2100	24.29	20230726	7460	-65.01	20220808	2100	24.29	20230726	1.09	N	238090	500	122 억	509752	N	N	N	00	N
157	20230803	130825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	45	2	1.74	327635965	124307	79.96	2535	2760	2500	3350	1810	2580	2635.70	2.17	681	2833	2706	2633	2506	2433	2670	2470	122	770	500	1700	5	1	23541303	618	-3.17	0.44	12	0.53	-827.00	5941.00	8204	20220802	-68.00	2100	20230726	25.00	6581	-60.11	20230111	2100	25.00	20230726	7460	-64.81	20220808	2100	25.00	20230726	1.09	N	238090	500	122 억	509752	N	N	N	00	N
158	20230803	120829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2630	50	2	1.94	305928375	116012	74.63	2535	2760	2500	3350	1810	2580	2637.04	2.17	-431	2833	2706	2633	2506	2433	2670	2470	122	770	500	1700	5	1	23541303	619	-3.18	0.44	12	0.49	-827.00	5941.00	8204	20220802	-67.94	2100	20230726	25.24	6581	-60.04	20230111	2100	25.24	20230726	7460	-64.75	20220808	2100	25.24	20230726	1.09	N	238090	500	122 억	509752	N	N	N	00	N
159	20230803	110818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2685	105	2	4.07	265004860	100463	64.62	2535	2760	2500	3350	1810	2580	2637.84	2.17	4269	2833	2706	2633	2506	2433	2670	2470	122	770	500	1700	5	1	23541303	632	-3.25	0.45	12	0.43	-827.00	5941.00	8204	20220802	-67.27	2100	20230726	27.86	6581	-59.20	20230111	2100	27.86	20230726	7460	-64.01	20220808	2100	27.86	20230726	1.09	N	238090	500	122 억	509752	N	N	N	00	N
160	20230803	100817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2645	65	2	2.52	125113100	48507	31.20	2535	2655	2500	3350	1810	2580	2579.28	2.17	15851	2833	2706	2633	2506	2433	2670	2470	122	770	500	1700	5	1	23541303	623	-3.20	0.45	12	0.21	-827.00	5941.00	8204	20220802	-67.76	2100	20230726	25.95	6581	-59.81	20230111	2100	25.95	20230726	7460	-64.54	20220808	2100	25.95	20230726	1.09	N	238090	500	122 억	509752	N	N	N	00	N
161	20230803	090818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	5	2	0.19	7679380	2994	1.93	2535	2585	2535	3350	1810	2580	2564.92	2.17	-1715	2833	2706	2633	2506	2433	2670	2470	122	770	500	1700	5	1	23541303	609	-3.13	0.44	12	0.01	-827.00	5941.00	8204	20220802	-68.49	2100	20230726	23.10	6581	-60.72	20230111	2100	23.10	20230726	7460	-65.35	20220808	2100	23.10	20230726	1.09	N	238090	500	122 억	509752	N	N	N	00	N
162	20230802	160824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2580	-205	5	-7.36	408918995	155196	73.94	2760	2760	2560	3620	1950	2785	2634.86	2.18	-2800	3008	2896	2793	2681	2578	2845	2630	122	835	500	1830	5	1	23541303	607	-3.12	0.43	12	0.66	-827.00	5941.00	8204	20220802	-68.55	2100	20230726	22.86	6581	-60.80	20230111	2100	22.86	20230726	7530	-65.74	20220802	2100	22.86	20230726	1.12	N	238090	500	122 억	512138	N	N	N	00	N
163	20230802	150834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2610	-175	5	-6.28	399297905	151470	72.16	2760	2760	2560	3620	1950	2785	2636.15	2.18	-1670	3008	2896	2793	2681	2578	2845	2630	122	835	500	1830	5	1	23541303	614	-3.16	0.44	12	0.64	-827.00	5941.00	8204	20220802	-68.19	2100	20230726	24.29	6581	-60.34	20230111	2100	24.29	20230726	7530	-65.34	20220802	2100	24.29	20230726	1.12	N	238090	500	122 억	512138	N	N	N	00	N
164	20230802	140824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	-200	5	-7.18	379037680	143657	68.44	2760	2760	2560	3620	1950	2785	2638.49	2.18	1388	3008	2896	2793	2681	2578	2845	2630	122	835	500	1830	5	1	23541303	609	-3.13	0.44	12	0.61	-827.00	5941.00	8204	20220802	-68.49	2100	20230726	23.10	6581	-60.72	20230111	2100	23.10	20230726	7530	-65.67	20220802	2100	23.10	20230726	1.12	N	238090	500	122 억	512138	N	N	N	00	N
165	20230802	130819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2630	-155	5	-5.57	324136680	122533	58.38	2760	2760	2610	3620	1950	2785	2645.30	2.18	7425	3008	2896	2793	2681	2578	2845	2630	122	835	500	1830	5	1	23541303	619	-3.18	0.44	12	0.52	-827.00	5941.00	8204	20220802	-67.94	2100	20230726	25.24	6581	-60.04	20230111	2100	25.24	20230726	7530	-65.07	20220802	2100	25.24	20230726	1.12	N	238090	500	122 억	512138	N	N	N	00	N
166	20230802	120813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2630	-155	5	-5.57	301067015	113784	54.21	2760	2760	2610	3620	1950	2785	2645.95	2.18	13300	3008	2896	2793	2681	2578	2845	2630	122	835	500	1830	5	1	23541303	619	-3.18	0.44	12	0.48	-827.00	5941.00	8204	20220802	-67.94	2100	20230726	25.24	6581	-60.04	20230111	2100	25.24	20230726	7530	-65.07	20220802	2100	25.24	20230726	1.12	N	238090	500	122 억	512138	N	N	N	00	N
167	20230802	110815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2640	-145	5	-5.21	239305115	90240	42.99	2760	2760	2620	3620	1950	2785	2651.87	2.18	20438	3008	2896	2793	2681	2578	2845	2630	122	835	500	1830	5	1	23541303	621	-3.19	0.44	12	0.38	-827.00	5941.00	8204	20220802	-67.82	2100	20230726	25.71	6581	-59.88	20230111	2100	25.71	20230726	7530	-64.94	20220802	2100	25.71	20230726	1.12	N	238090	500	122 억	512138	N	N	N	00	N
168	20230802	100818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2665	-120	5	-4.31	192463690	72535	34.56	2760	2760	2620	3620	1950	2785	2653.39	2.18	18417	3008	2896	2793	2681	2578	2845	2630	122	835	500	1830	5	1	23541303	627	-3.22	0.45	12	0.31	-827.00	5941.00	8204	20220802	-67.52	2100	20230726	26.90	6581	-59.50	20230111	2100	26.90	20230726	7530	-64.61	20220802	2100	26.90	20230726	1.12	N	238090	500	122 억	512138	N	N	N	00	N
169	20230802	090817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2650	-135	5	-4.85	76404900	28693	13.67	2760	2760	2625	3620	1950	2785	2662.84	2.18	8425	3008	2896	2793	2681	2578	2845	2630	122	835	500	1830	5	1	23541303	624	-3.20	0.45	12	0.12	-827.00	5941.00	8204	20220802	-67.70	2100	20230726	26.19	6581	-59.73	20230111	2100	26.19	20230726	7530	-64.81	20220802	2100	26.19	20230726	1.12	N	238090	500	122 억	512138	N	N	N	00	N
170	20230801	160816	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	-105	5	-3.63	587677170	209873	26.73	2880	2905	2690	3755	2025	2890	2800.10	2.26	-19946	3200	3045	2740	2585	2280	3122	2662	122	865	500	1900	5	1	23541303	656	-3.37	0.47	12	0.89	-827.00	5941.00	8204	20220802	-66.05	2100	20230726	32.62	6581	-57.68	20230111	2100	32.62	20230726	7530	-63.01	20220802	2100	32.62	20230726	1.12	N	238090	500	122 억	531798	N	N	N	01	N
171	20230801	150813	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	-105	5	-3.63	577183340	206100	26.25	2880	2905	2690	3755	2025	2890	2800.45	2.26	-18909	3200	3045	2740	2585	2280	3122	2662	122	865	500	1900	5	1	23541303	656	-3.37	0.47	12	0.88	-827.00	5941.00	8204	20220802	-66.05	2100	20230726	32.62	6581	-57.68	20230111	2100	32.62	20230726	7530	-63.01	20220802	2100	32.62	20230726	1.12	N	238090	500	122 억	531798	N	N	N	01	N
172	20230801	140828	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2735	-155	5	-5.36	536902755	191567	24.40	2880	2905	2690	3755	2025	2890	2802.63	2.26	-14156	3200	3045	2740	2585	2280	3122	2662	122	865	500	1900	5	1	23541303	644	-3.31	0.46	12	0.81	-827.00	5941.00	8204	20220802	-66.66	2100	20230726	30.24	6581	-58.44	20230111	2100	30.24	20230726	7530	-63.68	20220802	2100	30.24	20230726	1.12	N	238090	500	122 억	531798	N	N	N	01	N
173	20230801	130809	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	-100	5	-3.46	440421030	156347	19.91	2880	2905	2745	3755	2025	2890	2816.89	2.26	-10334	3200	3045	2740	2585	2280	3122	2662	122	865	500	1900	5	1	23541303	657	-3.37	0.47	12	0.66	-827.00	5941.00	8204	20220802	-65.99	2100	20230726	32.86	6581	-57.61	20230111	2100	32.86	20230726	7530	-62.95	20220802	2100	32.86	20230726	1.12	N	238090	500	122 억	531798	N	N	N	01	N
174	20230801	120810	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	-100	5	-3.46	393089025	139405	17.76	2880	2905	2745	3755	2025	2890	2819.70	2.26	-5065	3200	3045	2740	2585	2280	3122	2662	122	865	500	1900	5	1	23541303	657	-3.37	0.47	12	0.59	-827.00	5941.00	8204	20220802	-65.99	2100	20230726	32.86	6581	-57.61	20230111	2100	32.86	20230726	7530	-62.95	20220802	2100	32.86	20230726	1.12	N	238090	500	122 억	531798	N	N	N	01	N
175	20230801	110807	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	-120	5	-4.15	345209435	122252	15.57	2880	2905	2745	3755	2025	2890	2823.68	2.26	-433	3200	3045	2740	2585	2280	3122	2662	122	865	500	1900	5	1	23541303	652	-3.35	0.47	12	0.52	-827.00	5941.00	8204	20220802	-66.24	2100	20230726	31.90	6581	-57.91	20230111	2100	31.90	20230726	7530	-63.21	20220802	2100	31.90	20230726	1.12	N	238090	500	122 억	531798	N	N	N	01	N
176	20230801	100811	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	-65	5	-2.25	256663900	90506	11.53	2880	2905	2785	3755	2025	2890	2835.80	2.26	-146	3200	3045	2740	2585	2280	3122	2662	122	865	500	1900	5	1	23541303	665	-3.42	0.48	12	0.38	-827.00	5941.00	8204	20220802	-65.57	2100	20230726	34.52	6581	-57.07	20230111	2100	34.52	20230726	7530	-62.48	20220802	2100	34.52	20230726	1.12	N	238090	500	122 억	531798	N	N	N	01	N
177	20230801	090804	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-45	5	-1.56	99437175	34822	4.44	2880	2905	2795	3755	2025	2890	2855.46	2.26	1244	3200	3045	2740	2585	2280	3122	2662	122	865	500	1900	5	1	23541303	670	-3.44	0.48	12	0.15	-827.00	5941.00	8204	20220802	-65.32	2100	20230726	35.48	6581	-56.77	20230111	2100	35.48	20230726	7530	-62.22	20220802	2100	35.48	20230726	1.12	N	238090	500	122 억	531798	N	N	N	01	N

74 KiB Raw Blame History

74 KiB

Raw Blame History