KissMeData/043910/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

52 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1005	-19	5	-1.86	358668428	354028	178.71	1033	1047	999	1331	717	1024	1013.11	1.78	-85852	1046	1034	1021	1009	996	1041	1016	407	307	500	730	1	1	81391448	818	201.00	1.20	12	0.43	5.00	838.00	1719	20230717	-41.54	986	20230103	1.93	1719	-41.54	20230717	986	1.93	20230103	1719	-41.54	20230717	986	1.93	20230103	1.25	N	043910	500	406 억	1450795	N	N	0	N	N
3	20231031	150512	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1005	-19	5	-1.86	282221402	277759	140.21	1033	1047	1003	1331	717	1024	1016.07	1.78	-83675	1046	1034	1021	1009	996	1041	1016	407	307	500	730	1	1	81391448	818	201.00	1.20	12	0.34	5.00	838.00	1719	20230717	-41.54	986	20230103	1.93	1719	-41.54	20230717	986	1.93	20230103	1719	-41.54	20230717	986	1.93	20230103	1.25	N	043910	500	406 억	1450795	N	N	0	N	N
4	20231031	140518	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1008	-16	5	-1.56	192017881	188090	94.95	1033	1047	1006	1331	717	1024	1020.88	1.78	-63168	1046	1034	1021	1009	996	1041	1016	407	307	500	730	1	1	81391448	820	201.60	1.20	12	0.23	5.00	838.00	1719	20230717	-41.36	986	20230103	2.23	1719	-41.36	20230717	986	2.23	20230103	1719	-41.36	20230717	986	2.23	20230103	1.25	N	043910	500	406 억	1450795	N	N	0	N	N
5	20231031	130514	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1012	-12	5	-1.17	160133379	156515	79.01	1033	1047	1006	1331	717	1024	1023.12	1.78	-45178	1046	1034	1021	1009	996	1041	1016	407	307	500	730	1	1	81391448	824	202.40	1.21	12	0.19	5.00	838.00	1719	20230717	-41.13	986	20230103	2.64	1719	-41.13	20230717	986	2.64	20230103	1719	-41.13	20230717	986	2.64	20230103	1.25	N	043910	500	406 억	1450795	N	N	0	N	N
6	20231031	120510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1008	-16	5	-1.56	141383884	137907	69.62	1033	1047	1008	1331	717	1024	1025.21	1.78	-39655	1046	1034	1021	1009	996	1041	1016	407	307	500	730	1	1	81391448	820	201.60	1.20	12	0.17	5.00	838.00	1719	20230717	-41.36	986	20230103	2.23	1719	-41.36	20230717	986	2.23	20230103	1719	-41.36	20230717	986	2.23	20230103	1.25	N	043910	500	406 억	1450795	N	N	0	N	N
7	20231031	110524	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1024	0	3	0.00	87595981	84928	42.87	1033	1047	1019	1331	717	1024	1031.42	1.78	-26422	1046	1034	1021	1009	996	1041	1016	407	307	500	730	1	1	81391448	833	204.80	1.22	12	0.10	5.00	838.00	1719	20230717	-40.43	986	20230103	3.85	1719	-40.43	20230717	986	3.85	20230103	1719	-40.43	20230717	986	3.85	20230103	1.25	N	043910	500	406 억	1450795	N	N	0	N	N
8	20231031	100517	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	5	2	0.49	63845949	61707	31.15	1033	1047	1022	1331	717	1024	1034.66	1.78	-16995	1046	1034	1021	1009	996	1041	1016	407	307	500	730	1	1	81391448	838	205.80	1.23	12	0.08	5.00	838.00	1719	20230717	-40.14	986	20230103	4.36	1719	-40.14	20230717	986	4.36	20230103	1719	-40.14	20230717	986	4.36	20230103	1.25	N	043910	500	406 억	1450795	N	N	0	N	N
9	20231031	090513	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	21	2	2.05	12057067	11617	5.86	1033	1045	1032	1331	717	1024	1037.89	1.78	6356	1046	1034	1021	1009	996	1041	1016	407	307	500	730	1	1	81391448	851	209.00	1.25	12	0.01	5.00	838.00	1719	20230717	-39.21	986	20230103	5.98	1719	-39.21	20230717	986	5.98	20230103	1719	-39.21	20230717	986	5.98	20230103	1.25	N	043910	500	406 억	1450795	N	N	0	N	N
10	20231030	160507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1024	8	2	0.79	200118805	196105	59.05	1008	1033	1008	1320	712	1016	1020.47	1.69	77350	1046	1031	1018	1003	990	1024	996	407	304	500	730	1	1	81391448	833	204.80	1.22	12	0.24	5.00	838.00	1719	20230717	-40.43	986	20230103	3.85	1719	-40.43	20230717	986	3.85	20230103	1719	-40.43	20230717	986	3.85	20230103	1.27	N	043910	500	406 억	1379379	N	N	0	N	N
11	20231030	150456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1017	1	2	0.10	193455681	189597	57.09	1008	1033	1008	1320	712	1016	1020.36	1.69	73782	1046	1031	1018	1003	990	1024	996	407	304	500	730	1	1	81391448	828	203.40	1.21	12	0.23	5.00	838.00	1719	20230717	-40.84	986	20230103	3.14	1719	-40.84	20230717	986	3.14	20230103	1719	-40.84	20230717	986	3.14	20230103	1.27	N	043910	500	406 억	1379379	N	N	0	N	N
12	20231030	140457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1028	12	2	1.18	133510674	130867	39.41	1008	1033	1008	1320	712	1016	1020.21	1.69	42144	1046	1031	1018	1003	990	1024	996	407	304	500	730	1	1	81391448	837	205.60	1.23	12	0.16	5.00	838.00	1719	20230717	-40.20	986	20230103	4.26	1719	-40.20	20230717	986	4.26	20230103	1719	-40.20	20230717	986	4.26	20230103	1.27	N	043910	500	406 억	1379379	N	N	0	N	N
13	20231030	130456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1031	15	2	1.48	123749636	121384	36.55	1008	1033	1008	1320	712	1016	1019.50	1.69	42819	1046	1031	1018	1003	990	1024	996	407	304	500	730	1	1	81391448	839	206.20	1.23	12	0.15	5.00	838.00	1719	20230717	-40.02	986	20230103	4.56	1719	-40.02	20230717	986	4.56	20230103	1719	-40.02	20230717	986	4.56	20230103	1.27	N	043910	500	406 억	1379379	N	N	0	N	N
14	20231030	120452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1023	7	2	0.69	98763444	97075	29.23	1008	1028	1008	1320	712	1016	1017.40	1.69	22273	1046	1031	1018	1003	990	1024	996	407	304	500	730	1	1	81391448	833	204.60	1.22	12	0.12	5.00	838.00	1719	20230717	-40.49	986	20230103	3.75	1719	-40.49	20230717	986	3.75	20230103	1719	-40.49	20230717	986	3.75	20230103	1.27	N	043910	500	406 억	1379379	N	N	0	N	N
15	20231030	110454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1023	7	2	0.69	70582837	69555	20.94	1008	1024	1008	1320	712	1016	1014.77	1.69	7522	1046	1031	1018	1003	990	1024	996	407	304	500	730	1	1	81391448	833	204.60	1.22	12	0.09	5.00	838.00	1719	20230717	-40.49	986	20230103	3.75	1719	-40.49	20230717	986	3.75	20230103	1719	-40.49	20230717	986	3.75	20230103	1.27	N	043910	500	406 억	1379379	N	N	0	N	N
16	20231030	100455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	3	2	0.30	52723954	52045	15.67	1008	1019	1008	1320	712	1016	1013.03	1.69	-4898	1046	1031	1018	1003	990	1024	996	407	304	500	730	1	1	81391448	829	203.80	1.22	12	0.06	5.00	838.00	1719	20230717	-40.72	986	20230103	3.35	1719	-40.72	20230717	986	3.35	20230103	1719	-40.72	20230717	986	3.35	20230103	1.27	N	043910	500	406 억	1379379	N	N	0	N	N
17	20231030	090450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1014	-2	5	-0.20	3331631	3301	0.99	1008	1015	1008	1320	712	1016	1008.47	1.69	-434	1046	1031	1018	1003	990	1024	996	407	304	500	730	1	1	81391448	825	202.80	1.21	12	0.00	5.00	838.00	1719	20230717	-41.01	986	20230103	2.84	1719	-41.01	20230717	986	2.84	20230103	1719	-41.01	20230717	986	2.84	20230103	1.27	N	043910	500	406 억	1379379	N	N	0	N	N
18	20231027	150454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1013	-8	5	-0.78	320998574	316361	99.18	1018	1033	1005	1327	715	1021	1014.66	1.65	34820	1060	1040	1029	1009	998	1035	1004	407	306	500	730	1	1	81391448	824	202.60	1.21	12	0.39	5.00	838.00	1719	20230717	-41.07	986	20230103	2.74	1719	-41.07	20230717	986	2.74	20230103	1719	-41.07	20230717	986	2.74	20230103	1.30	N	043910	500	406 억	1343553	N	N	0	N	N
19	20231027	140451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1015	-6	5	-0.59	276093935	271990	85.27	1018	1033	1005	1327	715	1021	1015.09	1.65	21389	1060	1040	1029	1009	998	1035	1004	407	306	500	730	1	1	81391448	826	203.00	1.21	12	0.33	5.00	838.00	1719	20230717	-40.95	986	20230103	2.94	1719	-40.95	20230717	986	2.94	20230103	1719	-40.95	20230717	986	2.94	20230103	1.30	N	043910	500	406 억	1343553	N	N	0	N	N
20	20231027	130444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1020	-1	5	-0.10	242482546	238860	74.88	1018	1033	1005	1327	715	1021	1015.17	1.65	13148	1060	1040	1029	1009	998	1035	1004	407	306	500	730	1	1	81391448	830	204.00	1.22	12	0.29	5.00	838.00	1719	20230717	-40.66	986	20230103	3.45	1719	-40.66	20230717	986	3.45	20230103	1719	-40.66	20230717	986	3.45	20230103	1.30	N	043910	500	406 억	1343553	N	N	0	N	N
21	20231027	120455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1030	9	2	0.88	217166283	214086	67.12	1018	1033	1005	1327	715	1021	1014.39	1.65	17783	1060	1040	1029	1009	998	1035	1004	407	306	500	730	1	1	81391448	838	206.00	1.23	12	0.26	5.00	838.00	1719	20230717	-40.08	986	20230103	4.46	1719	-40.08	20230717	986	4.46	20230103	1719	-40.08	20230717	986	4.46	20230103	1.30	N	043910	500	406 억	1343553	N	N	0	N	N
22	20231027	110458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1022	1	2	0.10	182628962	180436	56.57	1018	1026	1005	1327	715	1021	1012.15	1.65	-2874	1060	1040	1029	1009	998	1035	1004	407	306	500	730	1	1	81391448	832	204.40	1.22	12	0.22	5.00	838.00	1719	20230717	-40.55	986	20230103	3.65	1719	-40.55	20230717	986	3.65	20230103	1719	-40.55	20230717	986	3.65	20230103	1.30	N	043910	500	406 억	1343553	N	N	0	N	N
23	20231027	100453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1007	-14	5	-1.37	154854130	153138	48.01	1018	1026	1005	1327	715	1021	1011.21	1.65	-26436	1060	1040	1029	1009	998	1035	1004	407	306	500	730	1	1	81391448	820	201.40	1.20	12	0.19	5.00	838.00	1719	20230717	-41.42	986	20230103	2.13	1719	-41.42	20230717	986	2.13	20230103	1719	-41.42	20230717	986	2.13	20230103	1.30	N	043910	500	406 억	1343553	N	N	0	N	N
24	20231027	090449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1013	-8	5	-0.78	20441713	20081	6.30	1018	1026	1011	1327	715	1021	1017.96	1.65	2300	1060	1040	1029	1009	998	1035	1004	407	306	500	730	1	1	81391448	824	202.60	1.21	12	0.02	5.00	838.00	1719	20230717	-41.07	986	20230103	2.74	1719	-41.07	20230717	986	2.74	20230103	1719	-41.07	20230717	986	2.74	20230103	1.30	N	043910	500	406 억	1343553	N	N	0	N	N
25	20231026	160445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1021	-36	5	-3.41	326241753	316931	104.17	1026	1049	1018	1374	740	1057	1029.39	1.75	-71329	1089	1073	1062	1046	1035	1067	1040	407	317	500	760	1	1	81391448	831	204.20	1.22	12	0.39	5.00	838.00	1719	20230717	-40.61	986	20230103	3.55	1719	-40.61	20230717	986	3.55	20230103	1719	-40.61	20230717	986	3.55	20230103	1.29	N	043910	500	406 억	1420392	N	N	2	N	N
26	20231026	150445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1025	-32	5	-3.03	290281169	281752	92.61	1026	1049	1018	1374	740	1057	1030.27	1.75	-70790	1089	1073	1062	1046	1035	1067	1040	407	317	500	760	1	1	81391448	834	205.00	1.22	12	0.35	5.00	838.00	1719	20230717	-40.37	986	20230103	3.96	1719	-40.37	20230717	986	3.96	20230103	1719	-40.37	20230717	986	3.96	20230103	1.29	N	043910	500	406 억	1420392	N	N	2	N	N
27	20231026	140447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1018	-39	5	-3.69	253861946	246141	80.91	1026	1049	1018	1374	740	1057	1031.37	1.75	-70940	1089	1073	1062	1046	1035	1067	1040	407	317	500	760	1	1	81391448	829	203.60	1.21	12	0.30	5.00	838.00	1719	20230717	-40.78	986	20230103	3.25	1719	-40.78	20230717	986	3.25	20230103	1719	-40.78	20230717	986	3.25	20230103	1.29	N	043910	500	406 억	1420392	N	N	2	N	N
28	20231026	130445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1034	-23	5	-2.18	196131720	189743	62.37	1026	1049	1026	1374	740	1057	1033.67	1.75	-50955	1089	1073	1062	1046	1035	1067	1040	407	317	500	760	1	1	81391448	842	206.80	1.23	12	0.23	5.00	838.00	1719	20230717	-39.85	986	20230103	4.87	1719	-39.85	20230717	986	4.87	20230103	1719	-39.85	20230717	986	4.87	20230103	1.29	N	043910	500	406 억	1420392	N	N	2	N	N
29	20231026	120445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	-28	5	-2.65	171614730	165901	54.53	1026	1049	1026	1374	740	1057	1034.44	1.75	-50389	1089	1073	1062	1046	1035	1067	1040	407	317	500	760	1	1	81391448	838	205.80	1.23	12	0.20	5.00	838.00	1719	20230717	-40.14	986	20230103	4.36	1719	-40.14	20230717	986	4.36	20230103	1719	-40.14	20230717	986	4.36	20230103	1.29	N	043910	500	406 억	1420392	N	N	2	N	N
30	20231026	110449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	-25	5	-2.37	129205260	124723	41.00	1026	1049	1026	1374	740	1057	1035.94	1.75	-22140	1089	1073	1062	1046	1035	1067	1040	407	317	500	760	1	1	81391448	840	206.40	1.23	12	0.15	5.00	838.00	1719	20230717	-39.97	986	20230103	4.67	1719	-39.97	20230717	986	4.67	20230103	1719	-39.97	20230717	986	4.67	20230103	1.29	N	043910	500	406 억	1420392	N	N	2	N	N
31	20231026	100448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-20	5	-1.89	94690138	91361	30.03	1026	1049	1026	1374	740	1057	1036.44	1.75	-29170	1089	1073	1062	1046	1035	1067	1040	407	317	500	760	1	1	81391448	844	207.40	1.24	12	0.11	5.00	838.00	1719	20230717	-39.67	986	20230103	5.17	1719	-39.67	20230717	986	5.17	20230103	1719	-39.67	20230717	986	5.17	20230103	1.29	N	043910	500	406 억	1420392	N	N	2	N	N
32	20231026	090447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	-15	5	-1.42	13866585	13442	4.42	1026	1049	1026	1374	740	1057	1031.59	1.75	1300	1089	1073	1062	1046	1035	1067	1040	407	317	500	760	1	1	81391448	848	208.40	1.24	12	0.02	5.00	838.00	1719	20230717	-39.38	986	20230103	5.68	1719	-39.38	20230717	986	5.68	20230103	1719	-39.38	20230717	986	5.68	20230103	1.29	N	043910	500	406 억	1420392	N	N	2	N	N
33	20231025	160449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	-1	5	-0.09	319652485	300502	31.45	1058	1078	1051	1375	741	1058	1063.79	1.62	101255	1118	1087	1043	1012	968	1103	1028	407	317	500	760	1	1	81391448	860	211.40	1.26	12	0.37	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.30	N	043910	500	406 억	1318297	N	N	2	N	N
34	20231025	150448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	6	2	0.57	308120505	289605	30.31	1058	1078	1051	1375	741	1058	1063.98	1.62	100742	1118	1087	1043	1012	968	1103	1028	407	317	500	760	1	1	81391448	866	212.80	1.27	12	0.36	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1719	-38.10	20230717	986	7.91	20230103	1719	-38.10	20230717	986	7.91	20230103	1.30	N	043910	500	406 억	1318297	N	N	1	N	N
35	20231025	140445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	8	2	0.76	279571893	262739	27.49	1058	1078	1051	1375	741	1058	1064.11	1.62	97930	1118	1087	1043	1012	968	1103	1028	407	317	500	760	1	1	81391448	868	213.20	1.27	12	0.32	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.30	N	043910	500	406 억	1318297	N	N	1	N	N
36	20231025	130446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	6	2	0.57	253727094	238472	24.95	1058	1078	1051	1375	741	1058	1064.02	1.62	101897	1118	1087	1043	1012	968	1103	1028	407	317	500	760	1	1	81391448	866	212.80	1.27	12	0.29	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1719	-38.10	20230717	986	7.91	20230103	1719	-38.10	20230717	986	7.91	20230103	1.30	N	043910	500	406 억	1318297	N	N	1	N	N
37	20231025	120445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	13	2	1.23	222353360	209019	21.87	1058	1078	1051	1375	741	1058	1063.85	1.62	96766	1118	1087	1043	1012	968	1103	1028	407	317	500	760	1	1	81391448	872	214.20	1.28	12	0.26	5.00	838.00	1719	20230717	-37.70	986	20230103	8.62	1719	-37.70	20230717	986	8.62	20230103	1719	-37.70	20230717	986	8.62	20230103	1.30	N	043910	500	406 억	1318297	N	N	1	N	N
38	20231025	110446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	5	2	0.47	182116514	171360	17.93	1058	1078	1051	1375	741	1058	1062.83	1.62	84556	1118	1087	1043	1012	968	1103	1028	407	317	500	760	1	1	81391448	865	212.60	1.27	12	0.21	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.30	N	043910	500	406 억	1318297	N	N	1	N	N
39	20231025	100445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	9	2	0.85	143188627	134767	14.10	1058	1078	1051	1375	741	1058	1062.56	1.62	64344	1118	1087	1043	1012	968	1103	1028	407	317	500	760	1	1	81391448	868	213.40	1.27	12	0.17	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.30	N	043910	500	406 억	1318297	N	N	1	N	N
40	20231025	090444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	5	2	0.47	36978334	34994	3.66	1058	1064	1051	1375	741	1058	1056.63	1.62	9580	1118	1087	1043	1012	968	1103	1028	407	317	500	760	1	1	81391448	865	212.60	1.27	12	0.04	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.30	N	043910	500	406 억	1318297	N	N	1	N	N
41	20231024	160435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	50	2	4.96	991108235	952679	305.49	1011	1074	999	1310	706	1008	1040.34	1.49	111127	1082	1045	1023	986	964	1034	975	407	302	500	720	1	1	81391448	861	211.60	1.26	12	1.17	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.33	N	043910	500	406 억	1209309	N	N	1	N	N
42	20231024	150443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	49	2	4.86	945308868	909349	291.60	1011	1074	999	1310	706	1008	1039.54	1.49	85366	1082	1045	1023	986	964	1034	975	407	302	500	720	1	1	81391448	860	211.40	1.26	12	1.12	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.33	N	043910	500	406 억	1209309	N	N	0	N	N
43	20231024	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	47	2	4.66	844430854	813642	260.91	1011	1074	999	1310	706	1008	1037.84	1.49	42540	1082	1045	1023	986	964	1034	975	407	302	500	720	1	1	81391448	859	211.00	1.26	12	1.00	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.33	N	043910	500	406 억	1209309	N	N	0	N	N
44	20231024	130440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	65	2	6.45	619028479	599465	192.23	1011	1074	999	1310	706	1008	1032.63	1.49	-4750	1082	1045	1023	986	964	1034	975	407	302	500	720	1	1	81391448	873	214.60	1.28	12	0.74	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.33	N	043910	500	406 억	1209309	N	N	0	N	N
45	20231024	120445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1014	6	2	0.60	240372847	238531	76.49	1011	1020	999	1310	706	1008	1007.72	1.49	-10040	1082	1045	1023	986	964	1034	975	407	302	500	720	1	1	81391448	825	202.80	1.21	12	0.29	5.00	838.00	1719	20230717	-41.01	986	20230103	2.84	1719	-41.01	20230717	986	2.84	20230103	1719	-41.01	20230717	986	2.84	20230103	1.33	N	043910	500	406 억	1209309	N	N	0	N	N
46	20231024	110440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1009	1	2	0.10	215405374	213878	68.58	1011	1020	999	1310	706	1008	1007.14	1.49	-24201	1082	1045	1023	986	964	1034	975	407	302	500	720	1	1	81391448	821	201.80	1.20	12	0.26	5.00	838.00	1719	20230717	-41.30	986	20230103	2.33	1719	-41.30	20230717	986	2.33	20230103	1719	-41.30	20230717	986	2.33	20230103	1.33	N	043910	500	406 억	1209309	N	N	0	N	N
47	20231024	100436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1006	-2	5	-0.20	118337586	117111	37.55	1011	1020	1005	1310	706	1008	1010.47	1.49	-24828	1082	1045	1023	986	964	1034	975	407	302	500	720	1	1	81391448	819	201.20	1.20	12	0.14	5.00	838.00	1719	20230717	-41.48	986	20230103	2.03	1719	-41.48	20230717	986	2.03	20230103	1719	-41.48	20230717	986	2.03	20230103	1.33	N	043910	500	406 억	1209309	N	N	0	N	N
48	20231024	090439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1017	9	2	0.89	2883044	2846	0.91	1011	1017	1011	1310	706	1008	1013.02	1.49	1816	1082	1045	1023	986	964	1034	975	407	302	500	720	1	1	81391448	828	203.40	1.21	12	0.00	5.00	838.00	1719	20230717	-40.84	986	20230103	3.14	1719	-40.84	20230717	986	3.14	20230103	1719	-40.84	20230717	986	3.14	20230103	1.33	N	043910	500	406 억	1209309	N	N	0	N	N
49	20231023	160433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1008	-8	5	-0.79	312749986	306438	48.70	1016	1060	1001	1320	712	1016	1020.79	1.53	-34087	1050	1033	1015	998	980	1024	989	407	304	500	730	1	1	81391448	820	201.60	1.20	12	0.38	5.00	838.00	1719	20230717	-41.36	986	20230103	2.23	1719	-41.36	20230717	986	2.23	20230103	1719	-41.36	20230717	986	2.23	20230103	1.34	N	043910	500	406 억	1243396	N	N	0	N	N
50	20231023	150435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1010	-6	5	-0.59	263534940	257591	40.93	1016	1060	1001	1320	712	1016	1023.08	1.53	-30386	1050	1033	1015	998	980	1024	989	407	304	500	730	1	1	81391448	822	202.00	1.21	12	0.32	5.00	838.00	1719	20230717	-41.24	986	20230103	2.43	1719	-41.24	20230717	986	2.43	20230103	1719	-41.24	20230717	986	2.43	20230103	1.34	N	043910	500	406 억	1243396	N	N	0	N	N
51	20231023	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1013	-3	5	-0.30	220563230	215039	34.17	1016	1060	1001	1320	712	1016	1025.69	1.53	-21507	1050	1033	1015	998	980	1024	989	407	304	500	730	1	1	81391448	824	202.60	1.21	12	0.26	5.00	838.00	1719	20230717	-41.07	986	20230103	2.74	1719	-41.07	20230717	986	2.74	20230103	1719	-41.07	20230717	986	2.74	20230103	1.34	N	043910	500	406 억	1243396	N	N	0	N	N
52	20231023	130436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	3	2	0.30	180168765	175272	27.85	1016	1060	1001	1320	712	1016	1027.94	1.53	-5231	1050	1033	1015	998	980	1024	989	407	304	500	730	1	1	81391448	829	203.80	1.22	12	0.22	5.00	838.00	1719	20230717	-40.72	986	20230103	3.35	1719	-40.72	20230717	986	3.35	20230103	1719	-40.72	20230717	986	3.35	20230103	1.34	N	043910	500	406 억	1243396	N	N	0	N	N
53	20231023	120433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1025	9	2	0.89	168224029	163547	25.99	1016	1060	1001	1320	712	1016	1028.60	1.53	939	1050	1033	1015	998	980	1024	989	407	304	500	730	1	1	81391448	834	205.00	1.22	12	0.20	5.00	838.00	1719	20230717	-40.37	986	20230103	3.96	1719	-40.37	20230717	986	3.96	20230103	1719	-40.37	20230717	986	3.96	20230103	1.34	N	043910	500	406 억	1243396	N	N	0	N	N
54	20231023	110432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	11	2	1.08	141019213	136943	21.76	1016	1060	1001	1320	712	1016	1029.77	1.53	11534	1050	1033	1015	998	980	1024	989	407	304	500	730	1	1	81391448	836	205.40	1.23	12	0.17	5.00	838.00	1719	20230717	-40.26	986	20230103	4.16	1719	-40.26	20230717	986	4.16	20230103	1719	-40.26	20230717	986	4.16	20230103	1.34	N	043910	500	406 억	1243396	N	N	0	N	N
55	20231023	100428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1028	12	2	1.18	50499055	49580	7.88	1016	1028	1001	1320	712	1016	1018.54	1.53	7119	1050	1033	1015	998	980	1024	989	407	304	500	730	1	1	81391448	837	205.60	1.23	12	0.06	5.00	838.00	1719	20230717	-40.20	986	20230103	4.26	1719	-40.20	20230717	986	4.26	20230103	1719	-40.20	20230717	986	4.26	20230103	1.34	N	043910	500	406 억	1243396	N	N	0	N	N
56	20231023	090438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1013	-3	5	-0.30	10084240	9964	1.58	1016	1018	1001	1320	712	1016	1012.07	1.53	-3762	1050	1033	1015	998	980	1024	989	407	304	500	730	1	1	81391448	824	202.60	1.21	12	0.01	5.00	838.00	1719	20230717	-41.07	986	20230103	2.74	1719	-41.07	20230717	986	2.74	20230103	1719	-41.07	20230717	986	2.74	20230103	1.34	N	043910	500	406 억	1243396	N	N	0	N	N
57	20231020	160433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1016	-1	5	-0.10	629930457	623946	100.94	1020	1032	997	1322	712	1017	1009.58	1.50	19088	1063	1040	1026	1003	989	1033	996	407	305	500	730	1	1	81391448	827	203.20	1.21	12	0.77	5.00	838.00	1719	20230717	-40.90	986	20230103	3.04	1719	-40.90	20230717	986	3.04	20230103	1719	-40.90	20230717	986	3.04	20230103	1.35	N	043910	500	406 억	1223134	N	N	1	N	N
58	20231020	150432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	2	2	0.20	602371484	596854	96.56	1020	1032	997	1322	712	1017	1009.24	1.50	19232	1063	1040	1026	1003	989	1033	996	407	305	500	730	1	1	81391448	829	203.80	1.22	12	0.73	5.00	838.00	1719	20230717	-40.72	986	20230103	3.35	1719	-40.72	20230717	986	3.35	20230103	1719	-40.72	20230717	986	3.35	20230103	1.35	N	043910	500	406 억	1223134	N	N	1	N	N
59	20231020	140435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1027	10	2	0.98	536644459	532645	86.17	1020	1032	997	1322	712	1017	1007.51	1.50	29382	1063	1040	1026	1003	989	1033	996	407	305	500	730	1	1	81391448	836	205.40	1.23	12	0.65	5.00	838.00	1719	20230717	-40.26	986	20230103	4.16	1719	-40.26	20230717	986	4.16	20230103	1719	-40.26	20230717	986	4.16	20230103	1.35	N	043910	500	406 억	1223134	N	N	1	N	N
60	20231020	130423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1016	-1	5	-0.10	477070661	474461	76.76	1020	1021	997	1322	712	1017	1005.50	1.50	11528	1063	1040	1026	1003	989	1033	996	407	305	500	730	1	1	81391448	827	203.20	1.21	12	0.58	5.00	838.00	1719	20230717	-40.90	986	20230103	3.04	1719	-40.90	20230717	986	3.04	20230103	1719	-40.90	20230717	986	3.04	20230103	1.35	N	043910	500	406 억	1223134	N	N	1	N	N
61	20231020	120429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1010	-7	5	-0.69	442037122	439888	71.17	1020	1021	997	1322	712	1017	1004.89	1.50	-2997	1063	1040	1026	1003	989	1033	996	407	305	500	730	1	1	81391448	822	202.00	1.21	12	0.54	5.00	838.00	1719	20230717	-41.24	986	20230103	2.43	1719	-41.24	20230717	986	2.43	20230103	1719	-41.24	20230717	986	2.43	20230103	1.35	N	043910	500	406 억	1223134	N	N	1	N	N
62	20231020	110434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1005	-12	5	-1.18	306262388	304256	49.22	1020	1021	1000	1322	712	1017	1006.59	1.50	-13792	1063	1040	1026	1003	989	1033	996	407	305	500	730	1	1	81391448	818	201.00	1.20	12	0.37	5.00	838.00	1719	20230717	-41.54	986	20230103	1.93	1719	-41.54	20230717	986	1.93	20230103	1719	-41.54	20230717	986	1.93	20230103	1.35	N	043910	500	406 억	1223134	N	N	1	N	N
63	20231020	100430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1004	-13	5	-1.28	200990195	199216	32.23	1020	1021	1000	1322	712	1017	1008.91	1.50	-33945	1063	1040	1026	1003	989	1033	996	407	305	500	730	1	1	81391448	817	200.80	1.20	12	0.24	5.00	838.00	1719	20230717	-41.59	986	20230103	1.83	1719	-41.59	20230717	986	1.83	20230103	1719	-41.59	20230717	986	1.83	20230103	1.35	N	043910	500	406 억	1223134	N	N	1	N	N
64	20231020	090432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	2	2	0.20	28158143	27723	4.49	1020	1021	1013	1322	712	1017	1015.70	1.50	3910	1063	1040	1026	1003	989	1033	996	407	305	500	730	1	1	81391448	829	203.80	1.22	12	0.03	5.00	838.00	1719	20230717	-40.72	986	20230103	3.35	1719	-40.72	20230717	986	3.35	20230103	1719	-40.72	20230717	986	3.35	20230103	1.35	N	043910	500	406 억	1223134	N	N	1	N	N
65	20231019	160428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1017	-33	5	-3.14	614739904	602474	205.63	1049	1049	1012	1365	735	1050	1020.37	1.67	-134505	1088	1069	1057	1038	1026	1063	1032	407	315	500	750	1	1	81391448	828	203.40	1.21	12	0.74	5.00	838.00	1719	20230717	-40.84	986	20230103	3.14	1719	-40.84	20230717	986	3.14	20230103	1719	-40.84	20230717	986	3.14	20230103	1.37	N	043910	500	406 억	1357492	N	N	1	N	N
66	20231019	150427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1017	-33	5	-3.14	566293348	554869	189.38	1049	1049	1012	1365	735	1050	1020.59	1.67	-136700	1088	1069	1057	1038	1026	1063	1032	407	315	500	750	1	1	81391448	828	203.40	1.21	12	0.68	5.00	838.00	1719	20230717	-40.84	986	20230103	3.14	1719	-40.84	20230717	986	3.14	20230103	1719	-40.84	20230717	986	3.14	20230103	1.37	N	043910	500	406 억	1357492	N	N	2	N	N
67	20231019	140429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1018	-32	5	-3.05	516284345	505639	172.58	1049	1049	1012	1365	735	1050	1021.05	1.67	-135839	1088	1069	1057	1038	1026	1063	1032	407	315	500	750	1	1	81391448	829	203.60	1.21	12	0.62	5.00	838.00	1719	20230717	-40.78	986	20230103	3.25	1719	-40.78	20230717	986	3.25	20230103	1719	-40.78	20230717	986	3.25	20230103	1.37	N	043910	500	406 억	1357492	N	N	2	N	N
68	20231019	130425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1018	-32	5	-3.05	484655463	474565	161.98	1049	1049	1012	1365	735	1050	1021.26	1.67	-135562	1088	1069	1057	1038	1026	1063	1032	407	315	500	750	1	1	81391448	829	203.60	1.21	12	0.58	5.00	838.00	1719	20230717	-40.78	986	20230103	3.25	1719	-40.78	20230717	986	3.25	20230103	1719	-40.78	20230717	986	3.25	20230103	1.37	N	043910	500	406 억	1357492	N	N	2	N	N
69	20231019	120428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1015	-35	5	-3.33	431999753	422646	144.25	1049	1049	1014	1365	735	1050	1022.13	1.67	-128264	1088	1069	1057	1038	1026	1063	1032	407	315	500	750	1	1	81391448	826	203.00	1.21	12	0.52	5.00	838.00	1719	20230717	-40.95	986	20230103	2.94	1719	-40.95	20230717	986	2.94	20230103	1719	-40.95	20230717	986	2.94	20230103	1.37	N	043910	500	406 억	1357492	N	N	2	N	N
70	20231019	110428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1017	-33	5	-3.14	371572151	363174	123.96	1049	1049	1017	1365	735	1050	1023.12	1.67	-110091	1088	1069	1057	1038	1026	1063	1032	407	315	500	750	1	1	81391448	828	203.40	1.21	12	0.45	5.00	838.00	1719	20230717	-40.84	986	20230103	3.14	1719	-40.84	20230717	986	3.14	20230103	1719	-40.84	20230717	986	3.14	20230103	1.37	N	043910	500	406 억	1357492	N	N	2	N	N
71	20231019	100425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1019	-31	5	-2.95	273249408	266659	91.01	1049	1049	1019	1365	735	1050	1024.71	1.67	-84846	1088	1069	1057	1038	1026	1063	1032	407	315	500	750	1	1	81391448	829	203.80	1.22	12	0.33	5.00	838.00	1719	20230717	-40.72	986	20230103	3.35	1719	-40.72	20230717	986	3.35	20230103	1719	-40.72	20230717	986	3.35	20230103	1.37	N	043910	500	406 억	1357492	N	N	2	N	N
72	20231019	090429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	-18	5	-1.71	18572999	17912	6.11	1049	1049	1030	1365	735	1050	1036.90	1.67	15	1088	1069	1057	1038	1026	1063	1032	407	315	500	750	1	1	81391448	840	206.40	1.23	12	0.02	5.00	838.00	1719	20230717	-39.97	986	20230103	4.67	1719	-39.97	20230717	986	4.67	20230103	1719	-39.97	20230717	986	4.67	20230103	1.37	N	043910	500	406 억	1357492	N	N	2	N	N
73	20231018	160430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-18	5	-1.69	302547335	286401	83.09	1073	1076	1045	1388	748	1068	1056.36	1.68	-6842	1096	1082	1064	1050	1032	1089	1057	407	320	500	760	1	1	81391448	855	210.00	1.25	12	0.35	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.37	N	043910	500	406 억	1364334	N	N	2	N	N
74	20231018	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-19	5	-1.78	283237718	267976	77.74	1073	1076	1045	1388	748	1068	1056.93	1.68	-4684	1096	1082	1064	1050	1032	1089	1057	407	320	500	760	1	1	81391448	854	209.80	1.25	12	0.33	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.37	N	043910	500	406 억	1364334	N	N	3	N	N
75	20231018	140421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-19	5	-1.78	248932456	235300	68.26	1073	1076	1045	1388	748	1068	1057.92	1.68	1789	1096	1082	1064	1050	1032	1089	1057	407	320	500	760	1	1	81391448	854	209.80	1.25	12	0.29	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.37	N	043910	500	406 억	1364334	N	N	3	N	N
76	20231018	130420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-16	5	-1.50	224593089	212126	61.54	1073	1076	1045	1388	748	1068	1058.75	1.68	8938	1096	1082	1064	1050	1032	1089	1057	407	320	500	760	1	1	81391448	856	210.40	1.26	12	0.26	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.37	N	043910	500	406 억	1364334	N	N	3	N	N
77	20231018	120426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	-11	5	-1.03	182639692	172194	49.95	1073	1076	1045	1388	748	1068	1060.64	1.68	12750	1096	1082	1064	1050	1032	1089	1057	407	320	500	760	1	1	81391448	860	211.40	1.26	12	0.21	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.37	N	043910	500	406 억	1364334	N	N	3	N	N
78	20231018	110423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-9	5	-0.84	139842071	131630	38.19	1073	1076	1045	1388	748	1068	1062.37	1.68	13995	1096	1082	1064	1050	1032	1089	1057	407	320	500	760	1	1	81391448	862	211.80	1.26	12	0.16	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1719	-38.39	20230717	986	7.40	20230103	1719	-38.39	20230717	986	7.40	20230103	1.37	N	043910	500	406 억	1364334	N	N	3	N	N
79	20231018	100426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-21	5	-1.97	106385656	99877	28.97	1073	1076	1045	1388	748	1068	1065.15	1.68	8205	1096	1082	1064	1050	1032	1089	1057	407	320	500	760	1	1	81391448	852	209.40	1.25	12	0.12	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.37	N	043910	500	406 억	1364334	N	N	3	N	N
80	20231018	090422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	-6	5	-0.56	33448955	31396	9.11	1073	1073	1057	1388	748	1068	1065.35	1.68	-10734	1096	1082	1064	1050	1032	1089	1057	407	320	500	760	1	1	81391448	864	212.40	1.27	12	0.04	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1719	-38.22	20230717	986	7.71	20230103	1719	-38.22	20230717	986	7.71	20230103	1.37	N	043910	500	406 억	1364334	N	N	3	N	N
81	20231017	160425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	26	2	2.50	362854804	340076	83.71	1060	1078	1046	1354	730	1042	1066.98	1.49	147079	1072	1056	1041	1025	1010	1049	1018	407	312	500	750	1	1	81391448	869	213.60	1.27	12	0.42	5.00	838.00	1719	20230717	-37.87	986	20230103	8.32	1719	-37.87	20230717	986	8.32	20230103	1719	-37.87	20230717	986	8.32	20230103	1.37	N	043910	500	406 억	1209519	N	N	3	N	N
82	20231017	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	27	2	2.59	356652210	334270	82.28	1060	1078	1046	1354	730	1042	1066.96	1.49	148429	1072	1056	1041	1025	1010	1049	1018	407	312	500	750	1	1	81391448	870	213.80	1.28	12	0.41	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.37	N	043910	500	406 억	1209519	N	N	5	N	N
83	20231017	140426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	24	2	2.30	349653876	327715	80.67	1060	1078	1046	1354	730	1042	1066.94	1.49	147933	1072	1056	1041	1025	1010	1049	1018	407	312	500	750	1	1	81391448	868	213.20	1.27	12	0.40	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.37	N	043910	500	406 억	1209519	N	N	5	N	N
84	20231017	130424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1075	33	2	3.17	311034773	291638	71.79	1060	1078	1046	1354	730	1042	1066.51	1.49	145401	1072	1056	1041	1025	1010	1049	1018	407	312	500	750	1	1	81391448	875	215.00	1.28	12	0.36	5.00	838.00	1719	20230717	-37.46	986	20230103	9.03	1719	-37.46	20230717	986	9.03	20230103	1719	-37.46	20230717	986	9.03	20230103	1.37	N	043910	500	406 억	1209519	N	N	5	N	N
85	20231017	120425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	31	2	2.98	295528827	277193	68.23	1060	1078	1046	1354	730	1042	1066.15	1.49	141077	1072	1056	1041	1025	1010	1049	1018	407	312	500	750	1	1	81391448	873	214.60	1.28	12	0.34	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.37	N	043910	500	406 억	1209519	N	N	5	N	N
86	20231017	110420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	31	2	2.98	252525405	237165	58.38	1060	1075	1046	1354	730	1042	1064.77	1.49	123519	1072	1056	1041	1025	1010	1049	1018	407	312	500	750	1	1	81391448	873	214.60	1.28	12	0.29	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.37	N	043910	500	406 억	1209519	N	N	5	N	N
87	20231017	100419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	21	2	2.02	133104074	125463	30.88	1060	1068	1046	1354	730	1042	1060.90	1.49	71678	1072	1056	1041	1025	1010	1049	1018	407	312	500	750	1	1	81391448	865	212.60	1.27	12	0.15	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.37	N	043910	500	406 억	1209519	N	N	5	N	N
88	20231017	090422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	7	2	0.67	11223979	10638	2.62	1060	1060	1046	1354	730	1042	1055.08	1.49	173	1072	1056	1041	1025	1010	1049	1018	407	312	500	750	1	1	81391448	854	209.80	1.25	12	0.01	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.37	N	043910	500	406 억	1209519	N	N	5	N	N
89	20231016	160421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	-11	5	-1.04	414673546	401064	72.77	1052	1057	1026	1368	738	1053	1033.86	1.55	-52670	1090	1071	1061	1042	1032	1066	1037	407	315	500	750	1	1	81391448	848	208.40	1.24	12	0.49	5.00	838.00	1719	20230717	-39.38	986	20230103	5.68	1719	-39.38	20230717	986	5.68	20230103	1719	-39.38	20230717	986	5.68	20230103	1.38	N	043910	500	406 억	1262189	N	N	5	N	N
90	20231016	150421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-16	5	-1.52	378192944	366017	66.41	1052	1057	1026	1368	738	1053	1033.18	1.55	-50293	1090	1071	1061	1042	1032	1066	1037	407	315	500	750	1	1	81391448	844	207.40	1.24	12	0.45	5.00	838.00	1719	20230717	-39.67	986	20230103	5.17	1719	-39.67	20230717	986	5.17	20230103	1719	-39.67	20230717	986	5.17	20230103	1.38	N	043910	500	406 억	1262189	N	N	7	N	N
91	20231016	140420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1033	-20	5	-1.90	339877078	328871	59.67	1052	1057	1026	1368	738	1053	1033.37	1.55	-52502	1090	1071	1061	1042	1032	1066	1037	407	315	500	750	1	1	81391448	841	206.60	1.23	12	0.40	5.00	838.00	1719	20230717	-39.91	986	20230103	4.77	1719	-39.91	20230717	986	4.77	20230103	1719	-39.91	20230717	986	4.77	20230103	1.38	N	043910	500	406 억	1262189	N	N	7	N	N
92	20231016	130419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	-24	5	-2.28	315930430	305614	55.45	1052	1057	1026	1368	738	1053	1033.66	1.55	-48380	1090	1071	1061	1042	1032	1066	1037	407	315	500	750	1	1	81391448	838	205.80	1.23	12	0.38	5.00	838.00	1719	20230717	-40.14	986	20230103	4.36	1719	-40.14	20230717	986	4.36	20230103	1719	-40.14	20230717	986	4.36	20230103	1.38	N	043910	500	406 억	1262189	N	N	7	N	N
93	20231016	120419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1029	-24	5	-2.28	270533056	261442	47.44	1052	1057	1029	1368	738	1053	1034.66	1.55	-48992	1090	1071	1061	1042	1032	1066	1037	407	315	500	750	1	1	81391448	838	205.80	1.23	12	0.32	5.00	838.00	1719	20230717	-40.14	986	20230103	4.36	1719	-40.14	20230717	986	4.36	20230103	1719	-40.14	20230717	986	4.36	20230103	1.38	N	043910	500	406 억	1262189	N	N	7	N	N
94	20231016	110418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1032	-21	5	-1.99	216377660	208854	37.90	1052	1057	1030	1368	738	1053	1035.90	1.55	-46158	1090	1071	1061	1042	1032	1066	1037	407	315	500	750	1	1	81391448	840	206.40	1.23	12	0.26	5.00	838.00	1719	20230717	-39.97	986	20230103	4.67	1719	-39.97	20230717	986	4.67	20230103	1719	-39.97	20230717	986	4.67	20230103	1.38	N	043910	500	406 억	1262189	N	N	7	N	N
95	20231016	100414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1034	-19	5	-1.80	167504681	161588	29.32	1052	1057	1030	1368	738	1053	1036.46	1.55	-45239	1090	1071	1061	1042	1032	1066	1037	407	315	500	750	1	1	81391448	842	206.80	1.23	12	0.20	5.00	838.00	1719	20230717	-39.85	986	20230103	4.87	1719	-39.85	20230717	986	4.87	20230103	1719	-39.85	20230717	986	4.87	20230103	1.38	N	043910	500	406 억	1262189	N	N	7	N	N
96	20231016	090417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	-14	5	-1.33	37691670	35981	6.53	1052	1057	1037	1368	738	1053	1047.30	1.55	-17381	1090	1071	1061	1042	1032	1066	1037	407	315	500	750	1	1	81391448	846	207.80	1.24	12	0.04	5.00	838.00	1719	20230717	-39.56	986	20230103	5.38	1719	-39.56	20230717	986	5.38	20230103	1719	-39.56	20230717	986	5.38	20230103	1.38	N	043910	500	406 억	1262189	N	N	7	N	N
97	20231012	160426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1084	13	2	1.21	255118162	235841	50.04	1073	1087	1073	1392	750	1071	1081.74	1.76	21768	1115	1092	1074	1051	1033	1104	1063	407	321	500	770	1	1	81391448	882	216.80	1.29	12	0.29	5.00	838.00	1719	20230717	-36.94	986	20230103	9.94	1719	-36.94	20230717	986	9.94	20230103	1719	-36.94	20230717	986	9.94	20230103	1.39	N	043910	500	406 억	1435223	N	N	9	N	N
98	20231012	150419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1084	13	2	1.21	245677574	227116	48.19	1073	1087	1073	1392	750	1071	1081.73	1.76	23362	1115	1092	1074	1051	1033	1104	1063	407	321	500	770	1	1	81391448	882	216.80	1.29	12	0.28	5.00	838.00	1719	20230717	-36.94	986	20230103	9.94	1719	-36.94	20230717	986	9.94	20230103	1719	-36.94	20230717	986	9.94	20230103	1.39	N	043910	500	406 억	1435223	N	N	11	N	N
99	20231012	140418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1081	10	2	0.93	176320808	163155	34.62	1073	1087	1073	1392	750	1071	1080.70	1.76	19678	1115	1092	1074	1051	1033	1104	1063	407	321	500	770	1	1	81391448	880	216.20	1.29	12	0.20	5.00	838.00	1719	20230717	-37.11	986	20230103	9.63	1719	-37.11	20230717	986	9.63	20230103	1719	-37.11	20230717	986	9.63	20230103	1.39	N	043910	500	406 억	1435223	N	N	11	N	N
100	20231012	130419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1082	11	2	1.03	159161162	147300	31.26	1073	1087	1073	1392	750	1071	1080.52	1.76	20365	1115	1092	1074	1051	1033	1104	1063	407	321	500	770	1	1	81391448	881	216.40	1.29	12	0.18	5.00	838.00	1719	20230717	-37.06	986	20230103	9.74	1719	-37.06	20230717	986	9.74	20230103	1719	-37.06	20230717	986	9.74	20230103	1.39	N	043910	500	406 억	1435223	N	N	11	N	N
101	20231012	120426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1084	13	2	1.21	125131123	115841	24.58	1073	1087	1073	1392	750	1071	1080.20	1.76	9804	1115	1092	1074	1051	1033	1104	1063	407	321	500	770	1	1	81391448	882	216.80	1.29	12	0.14	5.00	838.00	1719	20230717	-36.94	986	20230103	9.94	1719	-36.94	20230717	986	9.94	20230103	1719	-36.94	20230717	986	9.94	20230103	1.39	N	043910	500	406 억	1435223	N	N	11	N	N
102	20231012	110423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1086	15	2	1.40	98000723	90813	19.27	1073	1086	1073	1392	750	1071	1079.15	1.76	6770	1115	1092	1074	1051	1033	1104	1063	407	321	500	770	1	1	81391448	884	217.20	1.30	12	0.11	5.00	838.00	1719	20230717	-36.82	986	20230103	10.14	1719	-36.82	20230717	986	10.14	20230103	1719	-36.82	20230717	986	10.14	20230103	1.39	N	043910	500	406 억	1435223	N	N	11	N	N
103	20231012	100422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	2	2	0.19	47773577	44387	9.42	1073	1082	1073	1392	750	1071	1076.30	1.76	2151	1115	1092	1074	1051	1033	1104	1063	407	321	500	770	1	1	81391448	873	214.60	1.28	12	0.05	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.39	N	043910	500	406 억	1435223	N	N	11	N	N
104	20231012	090424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1079	8	2	0.75	4933289	4577	0.97	1073	1080	1073	1392	750	1071	1077.84	1.76	-721	1115	1092	1074	1051	1033	1104	1063	407	321	500	770	1	1	81391448	878	215.80	1.29	12	0.01	5.00	838.00	1719	20230717	-37.23	986	20230103	9.43	1719	-37.23	20230717	986	9.43	20230103	1719	-37.23	20230717	986	9.43	20230103	1.39	N	043910	500	406 억	1435223	N	N	11	N	N
105	20231011	160420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	26	2	2.49	505864540	470081	82.31	1056	1097	1056	1358	732	1045	1076.12	1.59	140053	1102	1073	1056	1027	1010	1065	1019	407	313	500	750	1	1	81391448	872	214.20	1.28	12	0.58	5.00	838.00	1719	20230717	-37.70	986	20230103	8.62	1719	-37.70	20230717	986	8.62	20230103	1719	-37.70	20230717	986	8.62	20230103	1.40	N	043910	500	406 억	1295170	N	N	11	N	N
106	20231011	150420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	26	2	2.49	475761270	441988	77.39	1056	1097	1056	1358	732	1045	1076.41	1.59	141335	1102	1073	1056	1027	1010	1065	1019	407	313	500	750	1	1	81391448	872	214.20	1.28	12	0.54	5.00	838.00	1719	20230717	-37.70	986	20230103	8.62	1719	-37.70	20230717	986	8.62	20230103	1719	-37.70	20230717	986	8.62	20230103	1.40	N	043910	500	406 억	1295170	N	N	12	N	N
107	20231011	140425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1078	33	2	3.16	447483632	415619	72.78	1056	1097	1056	1358	732	1045	1076.67	1.59	146615	1102	1073	1056	1027	1010	1065	1019	407	313	500	750	1	1	81391448	877	215.60	1.29	12	0.51	5.00	838.00	1719	20230717	-37.29	986	20230103	9.33	1719	-37.29	20230717	986	9.33	20230103	1719	-37.29	20230717	986	9.33	20230103	1.40	N	043910	500	406 억	1295170	N	N	12	N	N
108	20231011	130417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	32	2	3.06	254114714	236828	41.47	1056	1080	1056	1358	732	1045	1072.99	1.59	120840	1102	1073	1056	1027	1010	1065	1019	407	313	500	750	1	1	81391448	877	215.40	1.29	12	0.29	5.00	838.00	1719	20230717	-37.35	986	20230103	9.23	1719	-37.35	20230717	986	9.23	20230103	1719	-37.35	20230717	986	9.23	20230103	1.40	N	043910	500	406 억	1295170	N	N	12	N	N
109	20231011	120426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	28	2	2.68	227484435	212055	37.13	1056	1080	1056	1358	732	1045	1072.76	1.59	114316	1102	1073	1056	1027	1010	1065	1019	407	313	500	750	1	1	81391448	873	214.60	1.28	12	0.26	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.40	N	043910	500	406 억	1295170	N	N	12	N	N
110	20231011	110422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	32	2	3.06	204706602	190872	33.42	1056	1080	1056	1358	732	1045	1072.48	1.59	108342	1102	1073	1056	1027	1010	1065	1019	407	313	500	750	1	1	81391448	877	215.40	1.29	12	0.23	5.00	838.00	1719	20230717	-37.35	986	20230103	9.23	1719	-37.35	20230717	986	9.23	20230103	1719	-37.35	20230717	986	9.23	20230103	1.40	N	043910	500	406 억	1295170	N	N	12	N	N
111	20231011	100419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1079	34	2	3.25	146531316	136857	23.96	1056	1080	1056	1358	732	1045	1070.69	1.59	78932	1102	1073	1056	1027	1010	1065	1019	407	313	500	750	1	1	81391448	878	215.80	1.29	12	0.17	5.00	838.00	1719	20230717	-37.23	986	20230103	9.43	1719	-37.23	20230717	986	9.43	20230103	1719	-37.23	20230717	986	9.43	20230103	1.40	N	043910	500	406 억	1295170	N	N	12	N	N
112	20231011	090421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	12	2	1.15	17579625	16596	2.91	1056	1066	1056	1358	732	1045	1059.27	1.59	3681	1102	1073	1056	1027	1010	1065	1019	407	313	500	750	1	1	81391448	860	211.40	1.26	12	0.02	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.40	N	043910	500	406 억	1295170	N	N	12	N	N
113	20231010	160417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-32	5	-2.97	604000658	569263	178.80	1071	1085	1039	1400	754	1077	1061.04	1.56	23405	1111	1093	1067	1049	1023	1103	1059	407	323	500	770	1	1	81391448	851	209.00	1.25	12	0.70	5.00	838.00	1719	20230717	-39.21	986	20230103	5.98	1719	-39.21	20230717	986	5.98	20230103	1719	-39.21	20230717	986	5.98	20230103	1.45	N	043910	500	406 억	1273739	N	N	12	N	N
114	20231010	150416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-30	5	-2.79	557676042	524917	164.88	1071	1085	1039	1400	754	1077	1062.41	1.56	26502	1111	1093	1067	1049	1023	1103	1059	407	323	500	770	1	1	81391448	852	209.40	1.25	12	0.64	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.45	N	043910	500	406 억	1273739	N	N	3	N	N
115	20231010	140416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-25	5	-2.32	525595460	494315	155.26	1071	1085	1039	1400	754	1077	1063.28	1.56	28006	1111	1093	1067	1049	1023	1103	1059	407	323	500	770	1	1	81391448	856	210.40	1.26	12	0.61	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.45	N	043910	500	406 억	1273739	N	N	3	N	N
116	20231010	130413	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-24	5	-2.23	370575094	346064	108.70	1071	1085	1053	1400	754	1077	1070.83	1.56	-4568	1111	1093	1067	1049	1023	1103	1059	407	323	500	770	1	1	81391448	857	210.60	1.26	12	0.43	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.45	N	043910	500	406 억	1273739	N	N	3	N	N
117	20231010	120415	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	-5	5	-0.46	276795215	257835	80.99	1071	1085	1060	1400	754	1077	1073.54	1.56	36122	1111	1093	1067	1049	1023	1103	1059	407	323	500	770	1	1	81391448	873	214.40	1.28	12	0.32	5.00	838.00	1719	20230717	-37.64	986	20230103	8.72	1719	-37.64	20230717	986	8.72	20230103	1719	-37.64	20230717	986	8.72	20230103	1.45	N	043910	500	406 억	1273739	N	N	3	N	N
118	20231010	110407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1074	-3	5	-0.28	215636846	200842	63.08	1071	1085	1060	1400	754	1077	1073.66	1.56	48065	1111	1093	1067	1049	1023	1103	1059	407	323	500	770	1	1	81391448	874	214.80	1.28	12	0.25	5.00	838.00	1719	20230717	-37.52	986	20230103	8.92	1719	-37.52	20230717	986	8.92	20230103	1719	-37.52	20230717	986	8.92	20230103	1.45	N	043910	500	406 억	1273739	N	N	3	N	N
119	20231010	100411	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1075	-2	5	-0.19	163797595	152756	47.98	1071	1085	1060	1400	754	1077	1072.28	1.56	44838	1111	1093	1067	1049	1023	1103	1059	407	323	500	770	1	1	81391448	875	215.00	1.28	12	0.19	5.00	838.00	1719	20230717	-37.46	986	20230103	9.03	1719	-37.46	20230717	986	9.03	20230103	1719	-37.46	20230717	986	9.03	20230103	1.45	N	043910	500	406 억	1273739	N	N	3	N	N
120	20231010	090411	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1076	-1	5	-0.09	26583466	24835	7.80	1071	1076	1066	1400	754	1077	1070.40	1.56	7017	1111	1093	1067	1049	1023	1103	1059	407	323	500	770	1	1	81391448	876	215.20	1.28	12	0.03	5.00	838.00	1719	20230717	-37.41	986	20230103	9.13	1719	-37.41	20230717	986	9.13	20230103	1719	-37.41	20230717	986	9.13	20230103	1.45	N	043910	500	406 억	1273739	N	N	3	N	N
121	20231006	160414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	27	2	2.57	336763010	314659	65.65	1042	1085	1041	1365	735	1050	1070.25	1.45	90979	1116	1082	1066	1032	1016	1075	1025	407	315	500	750	1	1	81391448	877	215.40	1.29	12	0.39	5.00	838.00	1719	20230717	-37.35	986	20230103	9.23	1719	-37.35	20230717	986	9.23	20230103	1719	-37.35	20230717	986	9.23	20230103	1.42	N	043910	500	406 억	1182659	N	N	3	N	N
122	20231006	150407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1076	26	2	2.48	284838453	266350	55.57	1042	1085	1041	1365	735	1050	1069.41	1.45	82709	1116	1082	1066	1032	1016	1075	1025	407	315	500	750	1	1	81391448	876	215.20	1.28	12	0.33	5.00	838.00	1719	20230717	-37.41	986	20230103	9.13	1719	-37.41	20230717	986	9.13	20230103	1719	-37.41	20230717	986	9.13	20230103	1.42	N	043910	500	406 억	1182659	N	N	3	N	N
123	20231006	140407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	27	2	2.57	267995566	250715	52.31	1042	1085	1041	1365	735	1050	1068.93	1.45	82266	1116	1082	1066	1032	1016	1075	1025	407	315	500	750	1	1	81391448	877	215.40	1.29	12	0.31	5.00	838.00	1719	20230717	-37.35	986	20230103	9.23	1719	-37.35	20230717	986	9.23	20230103	1719	-37.35	20230717	986	9.23	20230103	1.42	N	043910	500	406 억	1182659	N	N	3	N	N
124	20231006	130405	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1084	34	2	3.24	250254331	234258	48.87	1042	1085	1041	1365	735	1050	1068.29	1.45	81018	1116	1082	1066	1032	1016	1075	1025	407	315	500	750	1	1	81391448	882	216.80	1.29	12	0.29	5.00	838.00	1719	20230717	-36.94	986	20230103	9.94	1719	-36.94	20230717	986	9.94	20230103	1719	-36.94	20230717	986	9.94	20230103	1.42	N	043910	500	406 억	1182659	N	N	3	N	N
125	20231006	120403	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1077	27	2	2.57	220431224	206672	43.12	1042	1084	1041	1365	735	1050	1066.58	1.45	84371	1116	1082	1066	1032	1016	1075	1025	407	315	500	750	1	1	81391448	877	215.40	1.29	12	0.25	5.00	838.00	1719	20230717	-37.35	986	20230103	9.23	1719	-37.35	20230717	986	9.23	20230103	1719	-37.35	20230717	986	9.23	20230103	1.42	N	043910	500	406 억	1182659	N	N	3	N	N
126	20231006	110401	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1081	31	2	2.95	208219683	195331	40.75	1042	1084	1041	1365	735	1050	1065.98	1.45	82680	1116	1082	1066	1032	1016	1075	1025	407	315	500	750	1	1	81391448	880	216.20	1.29	12	0.24	5.00	838.00	1719	20230717	-37.11	986	20230103	9.63	1719	-37.11	20230717	986	9.63	20230103	1719	-37.11	20230717	986	9.63	20230103	1.42	N	043910	500	406 억	1182659	N	N	3	N	N
127	20231006	100403	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1080	30	2	2.86	177895709	167254	34.89	1042	1081	1041	1365	735	1050	1063.63	1.45	74200	1116	1082	1066	1032	1016	1075	1025	407	315	500	750	1	1	81391448	879	216.00	1.29	12	0.21	5.00	838.00	1719	20230717	-37.17	986	20230103	9.53	1719	-37.17	20230717	986	9.53	20230103	1719	-37.17	20230717	986	9.53	20230103	1.42	N	043910	500	406 억	1182659	N	N	3	N	N
128	20231006	090400	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	7	2	0.67	45326385	43325	9.04	1042	1057	1041	1365	735	1050	1046.19	1.45	9036	1116	1082	1066	1032	1016	1075	1025	407	315	500	750	1	1	81391448	860	211.40	1.26	12	0.05	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.42	N	043910	500	406 억	1182659	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History