KissMeData/222420/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	-25	5	-1.69	161924140	110638	139.05	1470	1487	1450	1917	1033	1475	1463.61	1.28	0	1670	1576	1525	1485	1434	1394	1551	1460	45	442	100	910	1	1	45460231	659	-725.00	1.67	12	0.24	-2.00	870.00	2660	20230406	-45.49	1445	20231030	0.35	2660	-45.49	20230406	1445	0.35	20231030	2660	-45.49	20230406	1445	0.35	20231030	1.28	N	222420	100	45 억		581141	N	N	0	N	00	N
3	20231031	151017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-13	5	-0.88	155857340	106454	133.79	1470	1487	1450	1917	1033	1475	1464.08	1.28	0	1962	1576	1525	1485	1434	1394	1551	1460	45	442	100	910	1	1	45460231	665	-731.00	1.68	12	0.23	-2.00	870.00	2660	20230406	-45.04	1445	20231030	1.18	2660	-45.04	20230406	1445	1.18	20231030	2660	-45.04	20230406	1445	1.18	20231030	1.28	N	222420	100	45 억		581141	N	N	0	N	00	N
4	20231031	141026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-20	5	-1.36	121615517	82886	104.17	1470	1487	1455	1917	1033	1475	1467.26	1.28	0	946	1576	1525	1485	1434	1394	1551	1460	45	442	100	910	1	1	45460231	661	-727.50	1.67	12	0.18	-2.00	870.00	2660	20230406	-45.30	1445	20231030	0.69	2660	-45.30	20230406	1445	0.69	20231030	2660	-45.30	20230406	1445	0.69	20231030	1.28	N	222420	100	45 억		581141	N	N	0	N	00	N
5	20231031	131017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-13	5	-0.88	110120073	74989	94.24	1470	1487	1456	1917	1033	1475	1468.48	1.28	0	2878	1576	1525	1485	1434	1394	1551	1460	45	442	100	910	1	1	45460231	665	-731.00	1.68	12	0.16	-2.00	870.00	2660	20230406	-45.04	1445	20231030	1.18	2660	-45.04	20230406	1445	1.18	20231030	2660	-45.04	20230406	1445	1.18	20231030	1.28	N	222420	100	45 억		581141	N	N	0	N	00	N
6	20231031	121017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1456	-19	5	-1.29	95242489	64829	81.48	1470	1487	1456	1917	1033	1475	1469.13	1.28	0	3722	1576	1525	1485	1434	1394	1551	1460	45	442	100	910	1	1	45460231	662	-728.00	1.67	12	0.14	-2.00	870.00	2660	20230406	-45.26	1445	20231030	0.76	2660	-45.26	20230406	1445	0.76	20231030	2660	-45.26	20230406	1445	0.76	20231030	1.28	N	222420	100	45 억		581141	N	N	0	N	00	N
7	20231031	111042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-4	5	-0.27	60758630	41253	51.85	1470	1487	1469	1917	1033	1475	1472.83	1.28	0	8296	1576	1525	1485	1434	1394	1551	1460	45	442	100	910	1	1	45460231	669	-735.50	1.69	12	0.09	-2.00	870.00	2660	20230406	-44.70	1445	20231030	1.80	2660	-44.70	20230406	1445	1.80	20231030	2660	-44.70	20230406	1445	1.80	20231030	1.28	N	222420	100	45 억		581141	N	N	0	N	00	N
8	20231031	101024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	7	2	0.47	44971209	30516	38.35	1470	1487	1470	1917	1033	1475	1473.69	1.28	0	6305	1576	1525	1485	1434	1394	1551	1460	45	442	100	910	1	1	45460231	674	-741.00	1.70	12	0.07	-2.00	870.00	2660	20230406	-44.29	1445	20231030	2.56	2660	-44.29	20230406	1445	2.56	20231030	2660	-44.29	20230406	1445	2.56	20231030	1.28	N	222420	100	45 억		581141	N	N	0	N	00	N
9	20231031	091024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-2	5	-0.14	38141139	25902	32.55	1470	1480	1470	1917	1033	1475	1472.52	1.28	0	5243	1576	1525	1485	1434	1394	1551	1460	45	442	100	910	1	1	45460231	670	-736.50	1.69	12	0.06	-2.00	870.00	2660	20230406	-44.62	1445	20231030	1.94	2660	-44.62	20230406	1445	1.94	20231030	2660	-44.62	20230406	1445	1.94	20231030	1.28	N	222420	100	45 억		581141	N	N	0	N	00	N
10	20231030	161005	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1475	-10	5	-0.67	105919255	71559	130.94	1445	1536	1445	1930	1040	1485	1480.17	1.27	0	2754	1518	1501	1493	1476	1468	1497	1472	45	445	100	920	1	1	45460231	671	-737.50	1.70	12	0.16	-2.00	870.00	2660	20230406	-44.55	1445	20231030	2.08	2660	-44.55	20230406	1445	2.08	20231030	2660	-44.55	20230406	1445	2.08	20231030	1.33	N	222420	100	45 억		578764	N	N	0	N	00	N
11	20231030	150942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1473	-12	5	-0.81	95528352	64514	118.05	1445	1536	1445	1930	1040	1485	1480.74	1.27	0	2631	1518	1501	1493	1476	1468	1497	1472	45	445	100	920	1	1	45460231	670	-736.50	1.69	12	0.14	-2.00	870.00	2660	20230406	-44.62	1445	20231030	1.94	2660	-44.62	20230406	1445	1.94	20231030	2660	-44.62	20230406	1445	1.94	20231030	1.33	N	222420	100	45 억		578764	N	N	0	N	00	N
12	20231030	140941	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1490	5	2	0.34	42963613	28875	52.83	1445	1536	1445	1930	1040	1485	1487.92	1.27	0	10155	1518	1501	1493	1476	1468	1497	1472	45	445	100	920	1	1	45460231	677	-745.00	1.71	12	0.06	-2.00	870.00	2660	20230406	-43.98	1445	20231030	3.11	2660	-43.98	20230406	1445	3.11	20231030	2660	-43.98	20230406	1445	3.11	20231030	1.33	N	222420	100	45 억		578764	N	N	0	N	00	N
13	20231030	130944	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1494	9	2	0.61	40230113	27045	49.49	1445	1536	1445	1930	1040	1485	1487.52	1.27	0	10124	1518	1501	1493	1476	1468	1497	1472	45	445	100	920	1	1	45460231	679	-747.00	1.72	12	0.06	-2.00	870.00	2660	20230406	-43.83	1445	20231030	3.39	2660	-43.83	20230406	1445	3.39	20231030	2660	-43.83	20230406	1445	3.39	20231030	1.33	N	222420	100	45 억		578764	N	N	0	N	00	N
14	20231030	120937	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1495	10	2	0.67	39173472	26335	48.19	1445	1536	1445	1930	1040	1485	1487.51	1.27	0	9850	1518	1501	1493	1476	1468	1497	1472	45	445	100	920	1	1	45460231	680	-747.50	1.72	12	0.06	-2.00	870.00	2660	20230406	-43.80	1445	20231030	3.46	2660	-43.80	20230406	1445	3.46	20231030	2660	-43.80	20230406	1445	3.46	20231030	1.33	N	222420	100	45 억		578764	N	N	0	N	00	N
15	20231030	110938	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1498	13	2	0.88	35576592	23920	43.77	1445	1536	1445	1930	1040	1485	1487.32	1.27	0	9532	1518	1501	1493	1476	1468	1497	1472	45	445	100	920	1	1	45460231	681	-749.00	1.72	12	0.05	-2.00	870.00	2660	20230406	-43.68	1445	20231030	3.67	2660	-43.68	20230406	1445	3.67	20231030	2660	-43.68	20230406	1445	3.67	20231030	1.33	N	222420	100	45 억		578764	N	N	0	N	00	N
16	20231030	100934	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1477	-8	5	-0.54	13262838	8997	16.46	1445	1495	1445	1930	1040	1485	1474.14	1.27	0	740	1518	1501	1493	1476	1468	1497	1472	45	445	100	920	1	1	45460231	671	-738.50	1.70	12	0.02	-2.00	870.00	2660	20230406	-44.47	1445	20231030	2.21	2660	-44.47	20230406	1445	2.21	20231030	2660	-44.47	20230406	1445	2.21	20231030	1.33	N	222420	100	45 억		578764	N	N	0	N	00	N
17	20231030	090933	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1473	-12	5	-0.81	5819421	3975	7.27	1445	1479	1445	1930	1040	1485	1464.01	1.27	0	-2320	1518	1501	1493	1476	1468	1497	1472	45	445	100	920	1	1	45460231	670	-736.50	1.69	12	0.01	-2.00	870.00	2660	20230406	-44.62	1445	20231030	1.94	2660	-44.62	20230406	1445	1.94	20231030	2660	-44.62	20230406	1445	1.94	20231030	1.33	N	222420	100	45 억		578764	N	N	0	N	00	N
18	20231027	160904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	0	3	0.00	80945442	54124	66.04	1486	1510	1485	1930	1040	1485	1495.60	1.24	0	10703	1577	1530	1502	1455	1427	1517	1442	45	445	100	920	1	1	45460231	675	-742.50	1.71	12	0.12	-2.00	870.00	2660	20230406	-44.17	1449	20231024	2.48	2660	-44.17	20230406	1449	2.48	20231024	2660	-44.17	20230406	1449	2.48	20231024	1.33	N	222420	100	45 억		565845	N	N	0	N	00	N
19	20231027	150935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1498	13	2	0.88	68883361	46004	56.13	1486	1510	1486	1930	1040	1485	1497.33	1.24	0	10701	1577	1530	1502	1455	1427	1517	1442	45	445	100	920	1	1	45460231	681	-749.00	1.72	12	0.10	-2.00	870.00	2660	20230406	-43.68	1449	20231024	3.38	2660	-43.68	20230406	1449	3.38	20231024	2660	-43.68	20230406	1449	3.38	20231024	1.33	N	222420	100	45 억		565845	N	N	0	N	00	N
20	20231027	140934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	12	2	0.81	61668410	41160	50.22	1486	1510	1486	1930	1040	1485	1498.26	1.24	0	10701	1577	1530	1502	1455	1427	1517	1442	45	445	100	920	1	1	45460231	681	-748.50	1.72	12	0.09	-2.00	870.00	2660	20230406	-43.72	1449	20231024	3.31	2660	-43.72	20230406	1449	3.31	20231024	2660	-43.72	20230406	1449	3.31	20231024	1.33	N	222420	100	45 억		565845	N	N	0	N	00	N
21	20231027	130924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1498	13	2	0.88	56794821	37891	46.23	1486	1510	1486	1930	1040	1485	1498.90	1.24	0	10591	1577	1530	1502	1455	1427	1517	1442	45	445	100	920	1	1	45460231	681	-749.00	1.72	12	0.08	-2.00	870.00	2660	20230406	-43.68	1449	20231024	3.38	2660	-43.68	20230406	1449	3.38	20231024	2660	-43.68	20230406	1449	3.38	20231024	1.33	N	222420	100	45 억		565845	N	N	0	N	00	N
22	20231027	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1504	19	2	1.28	55817258	37239	45.44	1486	1510	1486	1930	1040	1485	1498.89	1.24	0	10586	1577	1530	1502	1455	1427	1517	1442	45	445	100	920	1	1	45460231	684	-752.00	1.73	12	0.08	-2.00	870.00	2660	20230406	-43.46	1449	20231024	3.80	2660	-43.46	20230406	1449	3.80	20231024	2660	-43.46	20230406	1449	3.80	20231024	1.33	N	222420	100	45 억		565845	N	N	0	N	00	N
23	20231027	110943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	16	2	1.08	35413670	23640	28.84	1486	1510	1486	1930	1040	1485	1498.04	1.24	0	845	1577	1530	1502	1455	1427	1517	1442	45	445	100	920	1	1	45460231	682	-750.50	1.73	12	0.05	-2.00	870.00	2660	20230406	-43.57	1449	20231024	3.59	2660	-43.57	20230406	1449	3.59	20231024	2660	-43.57	20230406	1449	3.59	20231024	1.33	N	222420	100	45 억		565845	N	N	0	N	00	N
24	20231027	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	2	2	0.13	16170548	10781	13.15	1486	1510	1486	1930	1040	1485	1499.91	1.24	0	-6430	1577	1530	1502	1455	1427	1517	1442	45	445	100	920	1	1	45460231	676	-743.50	1.71	12	0.02	-2.00	870.00	2660	20230406	-44.10	1449	20231024	2.62	2660	-44.10	20230406	1449	2.62	20231024	2660	-44.10	20230406	1449	2.62	20231024	1.33	N	222420	100	45 억		565845	N	N	0	N	00	N
25	20231027	090932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	16	2	1.08	3711117	2481	3.03	1486	1501	1486	1930	1040	1485	1495.81	1.24	0	-468	1577	1530	1502	1455	1427	1517	1442	45	445	100	920	1	1	45460231	682	-750.50	1.73	12	0.01	-2.00	870.00	2660	20230406	-43.57	1449	20231024	3.59	2660	-43.57	20230406	1449	3.59	20231024	2660	-43.57	20230406	1449	3.59	20231024	1.33	N	222420	100	45 억		565845	N	N	0	N	00	N
26	20231026	160920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	-55	5	-3.57	121599878	81806	188.25	1500	1549	1474	2000	1078	1540	1486.44	1.30	0	-22959	1563	1551	1543	1531	1523	1547	1527	45	460	100	950	1	1	45460231	675	-742.50	1.71	12	0.18	-2.00	870.00	2660	20230406	-44.17	1449	20231024	2.48	2660	-44.17	20230406	1449	2.48	20231024	2660	-44.17	20230406	1449	2.48	20231024	1.32	N	222420	100	45 억		588804	N	N	0	N	00	N
27	20231026	150920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	-55	5	-3.57	114797399	77224	177.71	1500	1549	1474	2000	1078	1540	1486.55	1.30	0	-22138	1563	1551	1543	1531	1523	1547	1527	45	460	100	950	1	1	45460231	675	-742.50	1.71	12	0.17	-2.00	870.00	2660	20230406	-44.17	1449	20231024	2.48	2660	-44.17	20230406	1449	2.48	20231024	2660	-44.17	20230406	1449	2.48	20231024	1.32	N	222420	100	45 억		588804	N	N	0	N	00	N
28	20231026	140922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	-58	5	-3.77	91543003	61528	141.59	1500	1549	1474	2000	1078	1540	1487.83	1.30	0	-16344	1563	1551	1543	1531	1523	1547	1527	45	460	100	950	1	1	45460231	674	-741.00	1.70	12	0.14	-2.00	870.00	2660	20230406	-44.29	1449	20231024	2.28	2660	-44.29	20230406	1449	2.28	20231024	2660	-44.29	20230406	1449	2.28	20231024	1.32	N	222420	100	45 억		588804	N	N	0	N	00	N
29	20231026	130920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1486	-54	5	-3.51	70270551	47223	108.67	1500	1549	1474	2000	1078	1540	1488.06	1.30	0	-9042	1563	1551	1543	1531	1523	1547	1527	45	460	100	950	1	1	45460231	676	-743.00	1.71	12	0.10	-2.00	870.00	2660	20230406	-44.14	1449	20231024	2.55	2660	-44.14	20230406	1449	2.55	20231024	2660	-44.14	20230406	1449	2.55	20231024	1.32	N	222420	100	45 억		588804	N	N	0	N	00	N
30	20231026	120913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	-60	5	-3.90	69561753	46747	107.57	1500	1549	1474	2000	1078	1540	1488.05	1.30	0	-8957	1563	1551	1543	1531	1523	1547	1527	45	460	100	950	1	1	45460231	673	-740.00	1.70	12	0.10	-2.00	870.00	2660	20230406	-44.36	1449	20231024	2.14	2660	-44.36	20230406	1449	2.14	20231024	2660	-44.36	20230406	1449	2.14	20231024	1.32	N	222420	100	45 억		588804	N	N	0	N	00	N
31	20231026	110927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	-57	5	-3.70	61932338	41593	95.71	1500	1549	1474	2000	1078	1540	1489.01	1.30	0	-5623	1563	1551	1543	1531	1523	1547	1527	45	460	100	950	1	1	45460231	674	-741.50	1.70	12	0.09	-2.00	870.00	2660	20230406	-44.25	1449	20231024	2.35	2660	-44.25	20230406	1449	2.35	20231024	2660	-44.25	20230406	1449	2.35	20231024	1.32	N	222420	100	45 억		588804	N	N	0	N	00	N
32	20231026	100923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1494	-46	5	-2.99	25912878	17373	39.98	1500	1549	1474	2000	1078	1540	1491.56	1.30	0	-3039	1563	1551	1543	1531	1523	1547	1527	45	460	100	950	1	1	45460231	679	-747.00	1.72	12	0.04	-2.00	870.00	2660	20230406	-43.83	1449	20231024	3.11	2660	-43.83	20230406	1449	3.11	20231024	2660	-43.83	20230406	1449	3.11	20231024	1.32	N	222420	100	45 억		588804	N	N	0	N	00	N
33	20231026	090921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	0	3	0.00	1650880	1084	2.49	1500	1549	1500	2000	1078	1540	1522.95	1.30	0	-480	1563	1551	1543	1531	1523	1547	1527	45	460	100	950	1	1	45460231	700	-770.00	1.77	12	0.00	-2.00	870.00	2660	20230406	-42.11	1449	20231024	6.28	2660	-42.11	20230406	1449	6.28	20231024	2660	-42.11	20230406	1449	6.28	20231024	1.32	N	222420	100	45 억		588804	N	N	0	N	00	N
34	20231025	160923	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1540	-2	5	-0.13	66972320	43435	21.50	1549	1555	1535	2000	1080	1542	1541.90	1.30	0	-1834	1608	1575	1512	1479	1416	1591	1495	45	458	100	950	1	1	45460231	700	-770.00	1.77	12	0.10	-2.00	870.00	2660	20230406	-42.11	1449	20231024	6.28	2660	-42.11	20230406	1449	6.28	20231024	2660	-42.11	20230406	1449	6.28	20231024	1.32	N	222420	100	45 억		590638	N	N	0	N	00	N
35	20231025	150922	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1542	0	3	0.00	62975773	40840	20.21	1549	1555	1535	2000	1080	1542	1542.01	1.30	0	-1637	1608	1575	1512	1479	1416	1591	1495	45	458	100	950	1	1	45460231	701	-771.00	1.77	12	0.09	-2.00	870.00	2660	20230406	-42.03	1449	20231024	6.42	2660	-42.03	20230406	1449	6.42	20231024	2660	-42.03	20230406	1449	6.42	20231024	1.32	N	222420	100	45 억		590638	N	N	0	N	00	N
36	20231025	140916	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1537	-5	5	-0.32	36938717	23910	11.83	1549	1555	1536	2000	1080	1542	1544.91	1.30	0	-361	1608	1575	1512	1479	1416	1591	1495	45	458	100	950	1	1	45460231	699	-768.50	1.77	12	0.05	-2.00	870.00	2660	20230406	-42.22	1449	20231024	6.07	2660	-42.22	20230406	1449	6.07	20231024	2660	-42.22	20230406	1449	6.07	20231024	1.32	N	222420	100	45 억		590638	N	N	0	N	00	N
37	20231025	130918	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1540	-2	5	-0.13	33274645	21527	10.65	1549	1555	1536	2000	1080	1542	1545.72	1.30	0	-265	1608	1575	1512	1479	1416	1591	1495	45	458	100	950	1	1	45460231	700	-770.00	1.77	12	0.05	-2.00	870.00	2660	20230406	-42.11	1449	20231024	6.28	2660	-42.11	20230406	1449	6.28	20231024	2660	-42.11	20230406	1449	6.28	20231024	1.32	N	222420	100	45 억		590638	N	N	0	N	00	N
38	20231025	120919	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1541	-1	5	-0.06	27739025	17933	8.88	1549	1555	1536	2000	1080	1542	1546.81	1.30	0	-156	1608	1575	1512	1479	1416	1591	1495	45	458	100	950	1	1	45460231	701	-770.50	1.77	12	0.04	-2.00	870.00	2660	20230406	-42.07	1449	20231024	6.35	2660	-42.07	20230406	1449	6.35	20231024	2660	-42.07	20230406	1449	6.35	20231024	1.32	N	222420	100	45 억		590638	N	N	0	N	00	N
39	20231025	110921	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1547	5	2	0.32	15702758	10151	5.02	1549	1550	1536	2000	1080	1542	1546.92	1.30	0	-456	1608	1575	1512	1479	1416	1591	1495	45	458	100	950	1	1	45460231	703	-773.50	1.78	12	0.02	-2.00	870.00	2660	20230406	-41.84	1449	20231024	6.76	2660	-41.84	20230406	1449	6.76	20231024	2660	-41.84	20230406	1449	6.76	20231024	1.32	N	222420	100	45 억		590638	N	N	0	N	00	N
40	20231025	100921	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1549	7	2	0.45	10227343	6605	3.27	1549	1550	1542	2000	1080	1542	1548.42	1.30	0	-454	1608	1575	1512	1479	1416	1591	1495	45	458	100	950	1	1	45460231	704	-774.50	1.78	12	0.01	-2.00	870.00	2660	20230406	-41.77	1449	20231024	6.90	2660	-41.77	20230406	1449	6.90	20231024	2660	-41.77	20230406	1449	6.90	20231024	1.32	N	222420	100	45 억		590638	N	N	0	N	00	N
41	20231025	090917	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1549	7	2	0.45	1790216	1158	0.57	1549	1549	1542	2000	1080	1542	1545.96	1.30	0	-422	1608	1575	1512	1479	1416	1591	1495	45	458	100	950	1	1	45460231	704	-774.50	1.78	12	0.00	-2.00	870.00	2660	20230406	-41.77	1449	20231024	6.90	2660	-41.77	20230406	1449	6.90	20231024	2660	-41.77	20230406	1449	6.90	20231024	1.32	N	222420	100	45 억		590638	N	N	0	N	00	N
42	20231024	160858	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	1542	17	2	1.11	300498406	202003	123.48	1510	1545	1449	1982	1068	1525	1487.49	1.25	0	23923	1647	1586	1538	1477	1429	1562	1453	45	457	100	940	1	1	45460231	701	-771.00	1.77	12	0.44	-2.00	870.00	2660	20230406	-42.03	1449	20231024	6.42	2660	-42.03	20230406	1449	6.42	20231024	2660	-42.03	20230406	1449	6.42	20231024	1.33	N	222420	100	45 억		566658	N	N	0	N	00	N
43	20231024	150912	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	1543	18	2	1.18	289823139	195080	119.25	1510	1545	1449	1982	1068	1525	1485.66	1.25	0	24755	1647	1586	1538	1477	1429	1562	1453	45	457	100	940	1	1	45460231	701	-771.50	1.77	12	0.43	-2.00	870.00	2660	20230406	-41.99	1449	20231024	6.49	2660	-41.99	20230406	1449	6.49	20231024	2660	-41.99	20230406	1449	6.49	20231024	1.33	N	222420	100	45 억		566658	N	N	0	N	00	N
44	20231024	140856	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	1523	-2	5	-0.13	262558237	177229	108.34	1510	1535	1449	1982	1068	1525	1481.46	1.25	0	10375	1647	1586	1538	1477	1429	1562	1453	45	457	100	940	1	1	45460231	692	-761.50	1.75	12	0.39	-2.00	870.00	2660	20230406	-42.74	1449	20231024	5.11	2660	-42.74	20230406	1449	5.11	20231024	2660	-42.74	20230406	1449	5.11	20231024	1.33	N	222420	100	45 억		566658	N	N	0	N	00	N
45	20231024	130902	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	1505	-20	5	-1.31	233687299	158095	96.64	1510	1535	1449	1982	1068	1525	1478.14	1.25	0	1951	1647	1586	1538	1477	1429	1562	1453	45	457	100	940	1	1	45460231	684	-752.50	1.73	12	0.35	-2.00	870.00	2660	20230406	-43.42	1449	20231024	3.86	2660	-43.42	20230406	1449	3.86	20231024	2660	-43.42	20230406	1449	3.86	20231024	1.33	N	222420	100	45 억		566658	N	N	0	N	00	N
46	20231024	120911	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	1494	-31	5	-2.03	227722088	154121	94.21	1510	1535	1449	1982	1068	1525	1477.55	1.25	0	855	1647	1586	1538	1477	1429	1562	1453	45	457	100	940	1	1	45460231	679	-747.00	1.72	12	0.34	-2.00	870.00	2660	20230406	-43.83	1449	20231024	3.11	2660	-43.83	20230406	1449	3.11	20231024	2660	-43.83	20230406	1449	3.11	20231024	1.33	N	222420	100	45 억		566658	N	N	0	N	00	N
47	20231024	110906	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	1487	-38	5	-2.49	222640076	150726	92.14	1510	1535	1449	1982	1068	1525	1477.12	1.25	0	1079	1647	1586	1538	1477	1429	1562	1453	45	457	100	940	1	1	45460231	676	-743.50	1.71	12	0.33	-2.00	870.00	2660	20230406	-44.10	1449	20231024	2.62	2660	-44.10	20230406	1449	2.62	20231024	2660	-44.10	20230406	1449	2.62	20231024	1.33	N	222420	100	45 억		566658	N	N	0	N	00	N
48	20231024	100858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1495	-30	5	-1.97	56726286	37737	23.07	1510	1535	1471	1982	1068	1525	1503.20	1.25	0	-6793	1647	1586	1538	1477	1429	1562	1453	45	457	100	940	1	1	45460231	680	-747.50	1.72	12	0.08	-2.00	870.00	2660	20230406	-43.80	1450	20231020	3.10	2660	-43.80	20230406	1450	3.10	20231020	2660	-43.80	20230406	1450	3.10	20231020	1.33	N	222420	100	45 억		566658	N	N	0	N	00	N
49	20231024	090906	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1530	5	2	0.33	6078097	4014	2.45	1510	1535	1510	1982	1068	1525	1514.22	1.25	0	798	1647	1586	1538	1477	1429	1562	1453	45	457	100	940	1	1	45460231	696	-765.00	1.76	12	0.01	-2.00	870.00	2660	20230406	-42.48	1450	20231020	5.52	2660	-42.48	20230406	1450	5.52	20231020	2660	-42.48	20230406	1450	5.52	20231020	1.33	N	222420	100	45 억		566658	N	N	0	N	00	N
50	20231023	160852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1525	-5	5	-0.33	250178562	163213	61.96	1550	1599	1490	1989	1071	1530	1532.89	1.25	0	-1132	1640	1584	1517	1461	1394	1551	1428	45	459	100	940	1	1	45460231	693	-762.50	1.75	12	0.36	-2.00	870.00	2660	20230406	-42.67	1450	20231020	5.17	2660	-42.67	20230406	1450	5.17	20231020	2660	-42.67	20230406	1450	5.17	20231020	1.33	N	222420	100	45 억		567652	N	N	0	N	00	N
51	20231023	150857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1511	-19	5	-1.24	244731143	159631	60.60	1550	1599	1490	1989	1071	1530	1533.17	1.25	0	-119	1640	1584	1517	1461	1394	1551	1428	45	459	100	940	1	1	45460231	687	-755.50	1.74	12	0.35	-2.00	870.00	2660	20230406	-43.20	1450	20231020	4.21	2660	-43.20	20230406	1450	4.21	20231020	2660	-43.20	20230406	1450	4.21	20231020	1.33	N	222420	100	45 억		567652	N	N	0	N	00	N
52	20231023	140856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	-25	5	-1.63	235296322	153358	58.22	1550	1599	1490	1989	1071	1530	1534.38	1.25	0	806	1640	1584	1517	1461	1394	1551	1428	45	459	100	940	1	1	45460231	684	-752.50	1.73	12	0.34	-2.00	870.00	2660	20230406	-43.42	1450	20231020	3.79	2660	-43.42	20230406	1450	3.79	20231020	2660	-43.42	20230406	1450	3.79	20231020	1.33	N	222420	100	45 억		567652	N	N	0	N	00	N
53	20231023	130902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	-7	5	-0.46	214110983	139226	52.86	1550	1599	1501	1989	1071	1530	1538.05	1.25	0	11017	1640	1584	1517	1461	1394	1551	1428	45	459	100	940	1	1	45460231	692	-761.50	1.75	12	0.31	-2.00	870.00	2660	20230406	-42.74	1450	20231020	5.03	2660	-42.74	20230406	1450	5.03	20231020	2660	-42.74	20230406	1450	5.03	20231020	1.33	N	222420	100	45 억		567652	N	N	0	N	00	N
54	20231023	120853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1514	-16	5	-1.05	157476693	101602	38.57	1550	1599	1511	1989	1071	1530	1550.56	1.25	0	2686	1640	1584	1517	1461	1394	1551	1428	45	459	100	940	1	1	45460231	688	-757.00	1.74	12	0.22	-2.00	870.00	2660	20230406	-43.08	1450	20231020	4.41	2660	-43.08	20230406	1450	4.41	20231020	2660	-43.08	20230406	1450	4.41	20231020	1.33	N	222420	100	45 억		567652	N	N	0	N	00	N
55	20231023	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1525	-5	5	-0.33	143911096	92671	35.18	1550	1599	1511	1989	1071	1530	1553.72	1.25	0	-8	1640	1584	1517	1461	1394	1551	1428	45	459	100	940	1	1	45460231	693	-762.50	1.75	12	0.20	-2.00	870.00	2660	20230406	-42.67	1450	20231020	5.17	2660	-42.67	20230406	1450	5.17	20231020	2660	-42.67	20230406	1450	5.17	20231020	1.33	N	222420	100	45 억		567652	N	N	0	N	00	N
56	20231023	100844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1537	7	2	0.46	115039933	73697	27.98	1550	1599	1537	1989	1071	1530	1562.35	1.25	0	-4862	1640	1584	1517	1461	1394	1551	1428	45	459	100	940	1	1	45460231	699	-768.50	1.77	12	0.16	-2.00	870.00	2660	20230406	-42.22	1450	20231020	6.00	2660	-42.22	20230406	1450	6.00	20231020	2660	-42.22	20230406	1450	6.00	20231020	1.33	N	222420	100	45 억		567652	N	N	0	N	00	N
57	20231023	090903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	42	2	2.75	25285082	16208	6.15	1550	1599	1550	1989	1071	1530	1567.14	1.25	0	-588	1640	1584	1517	1461	1394	1551	1428	45	459	100	940	1	1	45460231	715	-786.00	1.81	12	0.04	-2.00	870.00	2660	20230406	-40.90	1450	20231020	8.41	2660	-40.90	20230406	1450	8.41	20231020	2660	-40.90	20230406	1450	8.41	20231020	1.33	N	222420	100	45 억		567652	N	N	0	N	00	N
58	20231020	160849	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1530	-43	5	-2.73	393326464	261386	303.13	1573	1573	1450	2040	1102	1573	1504.77	1.26	0	-4341	1657	1614	1591	1548	1525	1603	1537	45	467	100	970	1	1	45460231	696	-765.00	1.76	12	0.57	-2.00	870.00	2660	20230406	-42.48	1450	20231020	5.52	2660	-42.48	20230406	1450	5.52	20231020	2660	-42.48	20230406	1450	5.52	20231020	1.33	N	222420	100	45 억		571413	N	N	0	N	00	N
59	20231020	150848	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1560	-13	5	-0.83	381407897	253618	294.12	1573	1573	1450	2040	1102	1573	1503.87	1.26	0	-3999	1657	1614	1591	1548	1525	1603	1537	45	467	100	970	1	1	45460231	709	-780.00	1.79	12	0.56	-2.00	870.00	2660	20230406	-41.35	1450	20231020	7.59	2660	-41.35	20230406	1450	7.59	20231020	2660	-41.35	20230406	1450	7.59	20231020	1.33	N	222420	100	45 억		571413	N	N	0	N	00	N
60	20231020	140856	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1536	-37	5	-2.35	315207270	210739	244.40	1573	1573	1450	2040	1102	1573	1495.72	1.26	0	-4548	1657	1614	1591	1548	1525	1603	1537	45	467	100	970	1	1	45460231	698	-768.00	1.77	12	0.46	-2.00	870.00	2660	20230406	-42.26	1450	20231020	5.93	2660	-42.26	20230406	1450	5.93	20231020	2660	-42.26	20230406	1450	5.93	20231020	1.33	N	222420	100	45 억		571413	N	N	0	N	00	N
61	20231020	130832	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1522	-51	5	-3.24	264191673	177818	206.22	1573	1573	1450	2040	1102	1573	1485.74	1.26	0	-4046	1657	1614	1591	1548	1525	1603	1537	45	467	100	970	1	1	45460231	692	-761.00	1.75	12	0.39	-2.00	870.00	2660	20230406	-42.78	1450	20231020	4.97	2660	-42.78	20230406	1450	4.97	20231020	2660	-42.78	20230406	1450	4.97	20231020	1.33	N	222420	100	45 억		571413	N	N	0	N	00	N
62	20231020	120842	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1475	-98	5	-6.23	200128924	134739	156.26	1573	1573	1450	2040	1102	1573	1485.31	1.26	0	-20118	1657	1614	1591	1548	1525	1603	1537	45	467	100	970	1	1	45460231	671	-737.50	1.70	12	0.30	-2.00	870.00	2660	20230406	-44.55	1450	20231020	1.72	2660	-44.55	20230406	1450	1.72	20231020	2660	-44.55	20230406	1450	1.72	20231020	1.33	N	222420	100	45 억		571413	N	N	0	N	00	N
63	20231020	110852	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1465	-108	5	-6.87	161122241	108289	125.58	1573	1573	1450	2040	1102	1573	1487.89	1.26	0	-24111	1657	1614	1591	1548	1525	1603	1537	45	467	100	970	1	1	45460231	666	-732.50	1.68	12	0.24	-2.00	870.00	2660	20230406	-44.92	1450	20231020	1.03	2660	-44.92	20230406	1450	1.03	20231020	2660	-44.92	20230406	1450	1.03	20231020	1.33	N	222420	100	45 억		571413	N	N	0	N	00	N
64	20231020	100843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1479	-94	5	-5.98	88171526	58608	67.97	1573	1573	1477	2040	1102	1573	1504.43	1.26	0	-15753	1657	1614	1591	1548	1525	1603	1537	45	467	100	970	1	1	45460231	672	-739.50	1.70	12	0.13	-2.00	870.00	2660	20230406	-44.40	1477	20231020	0.14	2660	-44.40	20230406	1477	0.14	20231020	2660	-44.40	20230406	1477	0.14	20231020	1.33	N	222420	100	45 억		571413	N	N	0	N	00	N
65	20231020	090843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1511	-62	5	-3.94	15748209	10313	11.96	1573	1573	1477	2040	1102	1573	1527.03	1.26	0	659	1657	1614	1591	1548	1525	1603	1537	45	467	100	970	1	1	45460231	687	-755.50	1.74	12	0.02	-2.00	870.00	2660	20230406	-43.20	1477	20231020	2.30	2660	-43.20	20230406	1477	2.30	20231020	2660	-43.20	20230406	1477	2.30	20231020	1.33	N	222420	100	45 억		571413	N	N	0	N	00	N
66	20231019	160841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1573	-65	5	-3.97	135503346	85590	55.20	1634	1634	1568	2125	1147	1638	1583.17	1.25	0	4683	1704	1671	1618	1585	1532	1687	1601	45	487	100	1010	1	1	45460231	715	-786.50	1.81	12	0.19	-2.00	870.00	2660	20230406	-40.86	1561	20231017	0.77	2660	-40.86	20230406	1561	0.77	20231017	2660	-40.86	20230406	1561	0.77	20231017	1.33	N	222420	100	45 억		567950	N	N	0	N	00	N
67	20231019	150833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	-63	5	-3.85	133322467	84204	54.31	1634	1634	1568	2125	1147	1638	1583.33	1.25	0	5057	1704	1671	1618	1585	1532	1687	1601	45	487	100	1010	1	1	45460231	716	-787.50	1.81	12	0.19	-2.00	870.00	2660	20230406	-40.79	1561	20231017	0.90	2660	-40.79	20230406	1561	0.90	20231017	2660	-40.79	20230406	1561	0.90	20231017	1.33	N	222420	100	45 억		567950	N	N	0	N	00	N
68	20231019	140845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	-63	5	-3.85	107249166	67651	43.63	1634	1634	1568	2125	1147	1638	1585.33	1.25	0	6020	1704	1671	1618	1585	1532	1687	1601	45	487	100	1010	1	1	45460231	716	-787.50	1.81	12	0.15	-2.00	870.00	2660	20230406	-40.79	1561	20231017	0.90	2660	-40.79	20230406	1561	0.90	20231017	2660	-40.79	20230406	1561	0.90	20231017	1.33	N	222420	100	45 억		567950	N	N	0	N	00	N
69	20231019	130836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-57	5	-3.48	91295623	57537	37.11	1634	1634	1568	2125	1147	1638	1586.73	1.25	0	8702	1704	1671	1618	1585	1532	1687	1601	45	487	100	1010	1	1	45460231	719	-790.50	1.82	12	0.13	-2.00	870.00	2660	20230406	-40.56	1561	20231017	1.28	2660	-40.56	20230406	1561	1.28	20231017	2660	-40.56	20230406	1561	1.28	20231017	1.33	N	222420	100	45 억		567950	N	N	0	N	00	N
70	20231019	120842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	-53	5	-3.24	74367868	46836	30.21	1634	1634	1568	2125	1147	1638	1587.84	1.25	0	9224	1704	1671	1618	1585	1532	1687	1601	45	487	100	1010	1	1	45460231	721	-792.50	1.82	12	0.10	-2.00	870.00	2660	20230406	-40.41	1561	20231017	1.54	2660	-40.41	20230406	1561	1.54	20231017	2660	-40.41	20230406	1561	1.54	20231017	1.33	N	222420	100	45 억		567950	N	N	0	N	00	N
71	20231019	110837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1587	-51	5	-3.11	64095075	40347	26.02	1634	1634	1568	2125	1147	1638	1588.60	1.25	0	9269	1704	1671	1618	1585	1532	1687	1601	45	487	100	1010	1	1	45460231	721	-793.50	1.82	12	0.09	-2.00	870.00	2660	20230406	-40.34	1561	20231017	1.67	2660	-40.34	20230406	1561	1.67	20231017	2660	-40.34	20230406	1561	1.67	20231017	1.33	N	222420	100	45 억		567950	N	N	0	N	00	N
72	20231019	100830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	-52	5	-3.17	59198467	37270	24.04	1634	1634	1568	2125	1147	1638	1588.37	1.25	0	9259	1704	1671	1618	1585	1532	1687	1601	45	487	100	1010	1	1	45460231	721	-793.00	1.82	12	0.08	-2.00	870.00	2660	20230406	-40.38	1561	20231017	1.60	2660	-40.38	20230406	1561	1.60	20231017	2660	-40.38	20230406	1561	1.60	20231017	1.33	N	222420	100	45 억		567950	N	N	0	N	00	N
73	20231019	090841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	-31	5	-1.89	7778972	4803	3.10	1634	1634	1605	2125	1147	1638	1619.61	1.25	0	-308	1704	1671	1618	1585	1532	1687	1601	45	487	100	1010	1	1	45460231	731	-803.50	1.85	12	0.01	-2.00	870.00	2660	20230406	-39.59	1561	20231017	2.95	2660	-39.59	20230406	1561	2.95	20231017	2660	-39.59	20230406	1561	2.95	20231017	1.33	N	222420	100	45 억		567950	N	N	0	N	00	N
74	20231018	160845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1638	73	2	4.66	251072480	154839	161.00	1567	1651	1565	2030	1096	1565	1621.37	1.24	0	4855	1599	1581	1571	1553	1543	1577	1549	45	465	100	970	1	1	45460231	745	-819.00	1.88	12	0.34	-2.00	870.00	2660	20230406	-38.42	1561	20231017	4.93	2660	-38.42	20230406	1561	4.93	20231017	2660	-38.42	20230406	1561	4.93	20231017	1.34	N	222420	100	45 억		563939	N	N	0	N	00	N
75	20231018	150834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	48	2	3.07	229620280	141720	147.36	1567	1651	1565	2030	1096	1565	1620.24	1.24	0	6886	1599	1581	1571	1553	1543	1577	1549	45	465	100	970	1	1	45460231	733	-806.50	1.85	12	0.31	-2.00	870.00	2660	20230406	-39.36	1561	20231017	3.33	2660	-39.36	20230406	1561	3.33	20231017	2660	-39.36	20230406	1561	3.33	20231017	1.34	N	222420	100	45 억		563939	N	N	0	N	00	N
76	20231018	140823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1622	57	2	3.64	200994126	123970	128.90	1567	1651	1565	2030	1096	1565	1621.31	1.24	0	7028	1599	1581	1571	1553	1543	1577	1549	45	465	100	970	1	1	45460231	737	-811.00	1.86	12	0.27	-2.00	870.00	2660	20230406	-39.02	1561	20231017	3.91	2660	-39.02	20230406	1561	3.91	20231017	2660	-39.02	20230406	1561	3.91	20231017	1.34	N	222420	100	45 억		563939	N	N	0	N	00	N
77	20231018	130821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1627	62	2	3.96	188212112	116101	120.72	1567	1651	1565	2030	1096	1565	1621.11	1.24	0	8617	1599	1581	1571	1553	1543	1577	1549	45	465	100	970	1	1	45460231	740	-813.50	1.87	12	0.26	-2.00	870.00	2660	20230406	-38.83	1561	20231017	4.23	2660	-38.83	20230406	1561	4.23	20231017	2660	-38.83	20230406	1561	4.23	20231017	1.34	N	222420	100	45 억		563939	N	N	0	N	00	N
78	20231018	120837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	63	2	4.03	173699142	107168	111.43	1567	1651	1565	2030	1096	1565	1620.81	1.24	0	13640	1599	1581	1571	1553	1543	1577	1549	45	465	100	970	1	1	45460231	740	-814.00	1.87	12	0.24	-2.00	870.00	2660	20230406	-38.80	1561	20231017	4.29	2660	-38.80	20230406	1561	4.29	20231017	2660	-38.80	20230406	1561	4.29	20231017	1.34	N	222420	100	45 억		563939	N	N	0	N	00	N
79	20231018	110829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1622	57	2	3.64	141766766	87472	90.95	1567	1651	1565	2030	1096	1565	1620.71	1.24	0	13973	1599	1581	1571	1553	1543	1577	1549	45	465	100	970	1	1	45460231	737	-811.00	1.86	12	0.19	-2.00	870.00	2660	20230406	-39.02	1561	20231017	3.91	2660	-39.02	20230406	1561	3.91	20231017	2660	-39.02	20230406	1561	3.91	20231017	1.34	N	222420	100	45 억		563939	N	N	0	N	00	N
80	20231018	100839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1639	74	2	4.73	120953374	74700	77.67	1567	1651	1565	2030	1096	1565	1619.19	1.24	0	13899	1599	1581	1571	1553	1543	1577	1549	45	465	100	970	1	1	45460231	745	-819.50	1.88	12	0.16	-2.00	870.00	2660	20230406	-38.38	1561	20231017	5.00	2660	-38.38	20230406	1561	5.00	20231017	2660	-38.38	20230406	1561	5.00	20231017	1.34	N	222420	100	45 억		563939	N	N	0	N	00	N
81	20231018	090824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	9	2	0.58	5300477	3379	3.51	1567	1574	1565	2030	1096	1565	1568.65	1.24	0	-880	1599	1581	1571	1553	1543	1577	1549	45	465	100	970	1	1	45460231	716	-787.00	1.81	12	0.01	-2.00	870.00	2660	20230406	-40.83	1561	20231017	0.83	2660	-40.83	20230406	1561	0.83	20231017	2660	-40.83	20230406	1561	0.83	20231017	1.34	N	222420	100	45 억		563939	N	N	0	N	00	N
82	20231017	160828	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1565	-2	5	-0.13	150358825	95455	113.37	1570	1589	1561	2035	1097	1567	1575.18	1.20	0	20230	1615	1591	1578	1554	1541	1584	1547	45	468	100	970	1	1	45460231	711	-782.50	1.80	12	0.21	-2.00	870.00	2660	20230406	-41.17	1555	20221013	0.64	2660	-41.17	20230406	1561	0.26	20231017	2660	-41.17	20230406	1561	0.26	20231017	1.33	N	222420	100	45 억		543707	N	N	0	N	00	N
83	20231017	150836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1568	1	2	0.06	123519963	78315	93.01	1570	1589	1568	2035	1097	1567	1577.22	1.20	0	20675	1615	1591	1578	1554	1541	1584	1547	45	468	100	970	1	1	45460231	713	-784.00	1.80	12	0.17	-2.00	870.00	2660	20230406	-41.05	1555	20221013	0.84	2660	-41.05	20230406	1565	0.19	20231016	2660	-41.05	20230406	1565	0.19	20231016	1.33	N	222420	100	45 억		543707	N	N	0	N	00	N
84	20231017	140837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	14	2	0.89	73482574	46491	55.22	1570	1589	1570	2035	1097	1567	1580.58	1.20	0	18882	1615	1591	1578	1554	1541	1584	1547	45	468	100	970	1	1	45460231	719	-790.50	1.82	12	0.10	-2.00	870.00	2660	20230406	-40.56	1555	20221013	1.67	2660	-40.56	20230406	1565	1.02	20231016	2660	-40.56	20230406	1565	1.02	20231016	1.33	N	222420	100	45 억		543707	N	N	0	N	00	N
85	20231017	130830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	18	2	1.15	67746782	42859	50.90	1570	1589	1570	2035	1097	1567	1580.69	1.20	0	18873	1615	1591	1578	1554	1541	1584	1547	45	468	100	970	1	1	45460231	721	-792.50	1.82	12	0.09	-2.00	870.00	2660	20230406	-40.41	1555	20221013	1.93	2660	-40.41	20230406	1565	1.28	20231016	2660	-40.41	20230406	1565	1.28	20231016	1.33	N	222420	100	45 억		543707	N	N	0	N	00	N
86	20231017	120833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	17	2	1.08	63793145	40356	47.93	1570	1589	1570	2035	1097	1567	1580.76	1.20	0	18463	1615	1591	1578	1554	1541	1584	1547	45	468	100	970	1	1	45460231	720	-792.00	1.82	12	0.09	-2.00	870.00	2660	20230406	-40.45	1555	20221013	1.86	2660	-40.45	20230406	1565	1.21	20231016	2660	-40.45	20230406	1565	1.21	20231016	1.33	N	222420	100	45 억		543707	N	N	0	N	00	N
87	20231017	110823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	18	2	1.15	18051335	11415	13.56	1570	1589	1570	2035	1097	1567	1581.37	1.20	0	766	1615	1591	1578	1554	1541	1584	1547	45	468	100	970	1	1	45460231	721	-792.50	1.82	12	0.03	-2.00	870.00	2660	20230406	-40.41	1555	20221013	1.93	2660	-40.41	20230406	1565	1.28	20231016	2660	-40.41	20230406	1565	1.28	20231016	1.33	N	222420	100	45 억		543707	N	N	0	N	00	N
88	20231017	100817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	15	2	0.96	12089675	7648	9.08	1570	1589	1570	2035	1097	1567	1580.76	1.20	0	813	1615	1591	1578	1554	1541	1584	1547	45	468	100	970	1	1	45460231	719	-791.00	1.82	12	0.02	-2.00	870.00	2660	20230406	-40.53	1555	20221013	1.74	2660	-40.53	20230406	1565	1.09	20231016	2660	-40.53	20230406	1565	1.09	20231016	1.33	N	222420	100	45 억		543707	N	N	0	N	00	N
89	20231017	090825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	5	2	0.32	2822507	1796	2.13	1570	1574	1570	2035	1097	1567	1571.55	1.20	0	626	1615	1591	1578	1554	1541	1584	1547	45	468	100	970	1	1	45460231	715	-786.00	1.81	12	0.00	-2.00	870.00	2660	20230406	-40.90	1555	20221013	1.09	2660	-40.90	20230406	1565	0.45	20231016	2660	-40.90	20230406	1565	0.45	20231016	1.33	N	222420	100	45 억		543707	N	N	0	N	00	N
90	20231016	160825	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1567	-34	5	-2.12	130764302	82919	74.05	1602	1602	1565	2080	1121	1601	1577.01	1.24	0	-18128	1664	1632	1616	1584	1568	1624	1576	45	479	100	990	1	1	45460231	712	-783.50	1.80	12	0.18	-2.00	870.00	2660	20230406	-41.09	1555	20221013	0.77	2660	-41.09	20230406	1565	0.13	20231016	2660	-41.09	20230406	1565	0.13	20231016	1.32	N	222420	100	45 억		562862	N	N	0	N	00	N
91	20231016	150826	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1568	-33	5	-2.06	113658637	72001	64.30	1602	1602	1568	2080	1121	1601	1578.57	1.24	0	-16178	1664	1632	1616	1584	1568	1624	1576	45	479	100	990	1	1	45460231	713	-784.00	1.80	12	0.16	-2.00	870.00	2660	20230406	-41.05	1555	20221013	0.84	2660	-41.05	20230406	1568	0.00	20231016	2660	-41.05	20230406	1568	0.00	20231016	1.32	N	222420	100	45 억		562862	N	N	0	N	00	N
92	20231016	140827	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1570	-31	5	-1.94	101805119	64453	57.56	1602	1602	1569	2080	1121	1601	1579.52	1.24	0	-12235	1664	1632	1616	1584	1568	1624	1576	45	479	100	990	1	1	45460231	714	-785.00	1.80	12	0.14	-2.00	870.00	2660	20230406	-40.98	1555	20221013	0.96	2660	-40.98	20230406	1569	0.06	20231016	2660	-40.98	20230406	1569	0.06	20231016	1.32	N	222420	100	45 억		562862	N	N	0	N	00	N
93	20231016	130821	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1570	-31	5	-1.94	98135647	62118	55.47	1602	1602	1569	2080	1121	1601	1579.83	1.24	0	-12235	1664	1632	1616	1584	1568	1624	1576	45	479	100	990	1	1	45460231	714	-785.00	1.80	12	0.14	-2.00	870.00	2660	20230406	-40.98	1555	20221013	0.96	2660	-40.98	20230406	1569	0.06	20231016	2660	-40.98	20230406	1569	0.06	20231016	1.32	N	222420	100	45 억		562862	N	N	0	N	00	N
94	20231016	120821	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1570	-31	5	-1.94	70283342	44380	39.63	1602	1602	1570	2080	1121	1601	1583.67	1.24	0	-6385	1664	1632	1616	1584	1568	1624	1576	45	479	100	990	1	1	45460231	714	-785.00	1.80	12	0.10	-2.00	870.00	2660	20230406	-40.98	1555	20221013	0.96	2660	-40.98	20230406	1570	0.00	20231016	2660	-40.98	20230406	1570	0.00	20231016	1.32	N	222420	100	45 억		562862	N	N	0	N	00	N
95	20231016	110817	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1585	-16	5	-1.00	38243811	24087	21.51	1602	1602	1583	2080	1121	1601	1587.74	1.24	0	-382	1664	1632	1616	1584	1568	1624	1576	45	479	100	990	1	1	45460231	721	-792.50	1.82	12	0.05	-2.00	870.00	2660	20230406	-40.41	1555	20221013	1.93	2660	-40.41	20230406	1583	0.13	20231016	2660	-40.41	20230406	1583	0.13	20231016	1.32	N	222420	100	45 억		562862	N	N	0	N	00	N
96	20231016	100812	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1587	-14	5	-0.87	34328589	21620	19.31	1602	1602	1583	2080	1121	1601	1587.82	1.24	0	-382	1664	1632	1616	1584	1568	1624	1576	45	479	100	990	1	1	45460231	721	-793.50	1.82	12	0.05	-2.00	870.00	2660	20230406	-40.34	1555	20221013	2.06	2660	-40.34	20230406	1583	0.25	20231016	2660	-40.34	20230406	1583	0.25	20231016	1.32	N	222420	100	45 억		562862	N	N	0	N	00	N
97	20231016	090814	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1590	-11	5	-0.69	7278554	4564	4.08	1602	1602	1590	2080	1121	1601	1594.78	1.24	0	-382	1664	1632	1616	1584	1568	1624	1576	45	479	100	990	1	1	45460231	723	-795.00	1.83	12	0.01	-2.00	870.00	2660	20230406	-40.23	1555	20221013	2.25	2660	-40.23	20230406	1590	0.00	20231016	2660	-40.23	20230406	1590	0.00	20231016	1.32	N	222420	100	45 억		562862	N	N	0	N	00	N
98	20231012	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1649	24	2	1.48	228350369	140006	138.96	1625	1650	1621	2110	1138	1625	1631.00	1.23	0	25776	1665	1645	1635	1615	1605	1640	1610	45	485	100	1000	1	1	45460231	750	-824.50	1.90	12	0.31	-2.00	870.00	2660	20230406	-38.01	1555	20221013	6.05	2660	-38.01	20230406	1615	2.11	20230927	2660	-38.01	20230406	1555	6.05	20221013	1.31	N	222420	100	45 억		559382	N	N	0	N	00	N
99	20231012	150820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1640	15	2	0.92	193918700	119060	118.17	1625	1641	1621	2110	1138	1625	1628.75	1.23	0	15496	1665	1645	1635	1615	1605	1640	1610	45	485	100	1000	1	1	45460231	746	-820.00	1.89	12	0.26	-2.00	870.00	2660	20230406	-38.35	1555	20221013	5.47	2660	-38.35	20230406	1615	1.55	20230927	2660	-38.35	20230406	1555	5.47	20221013	1.31	N	222420	100	45 억		559382	N	N	0	N	00	N
100	20231012	140821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1638	13	2	0.80	190043069	116695	115.82	1625	1641	1621	2110	1138	1625	1628.55	1.23	0	14502	1665	1645	1635	1615	1605	1640	1610	45	485	100	1000	1	1	45460231	745	-819.00	1.88	12	0.26	-2.00	870.00	2660	20230406	-38.42	1555	20221013	5.34	2660	-38.42	20230406	1615	1.42	20230927	2660	-38.42	20230406	1555	5.34	20221013	1.31	N	222420	100	45 억		559382	N	N	0	N	00	N
101	20231012	130821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1639	14	2	0.86	180327332	110762	109.93	1625	1641	1621	2110	1138	1625	1628.06	1.23	0	13972	1665	1645	1635	1615	1605	1640	1610	45	485	100	1000	1	1	45460231	745	-819.50	1.88	12	0.24	-2.00	870.00	2660	20230406	-38.38	1555	20221013	5.40	2660	-38.38	20230406	1615	1.49	20230927	2660	-38.38	20230406	1555	5.40	20221013	1.31	N	222420	100	45 억		559382	N	N	0	N	00	N
102	20231012	120830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1626	1	2	0.06	168654709	103599	102.82	1625	1641	1621	2110	1138	1625	1627.96	1.23	0	10809	1665	1645	1635	1615	1605	1640	1610	45	485	100	1000	1	1	45460231	739	-813.00	1.87	12	0.23	-2.00	870.00	2660	20230406	-38.87	1555	20221013	4.57	2660	-38.87	20230406	1615	0.68	20230927	2660	-38.87	20230406	1555	4.57	20221013	1.31	N	222420	100	45 억		559382	N	N	0	N	00	N
103	20231012	110829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1640	15	2	0.92	143871205	88401	87.74	1625	1641	1621	2110	1138	1625	1627.48	1.23	0	10777	1665	1645	1635	1615	1605	1640	1610	45	485	100	1000	1	1	45460231	746	-820.00	1.89	12	0.19	-2.00	870.00	2660	20230406	-38.35	1555	20221013	5.47	2660	-38.35	20230406	1615	1.55	20230927	2660	-38.35	20230406	1555	5.47	20221013	1.31	N	222420	100	45 억		559382	N	N	0	N	00	N
104	20231012	100822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	10	2	0.62	137222246	84335	83.70	1625	1636	1621	2110	1138	1625	1627.11	1.23	0	9745	1665	1645	1635	1615	1605	1640	1610	45	485	100	1000	1	1	45460231	743	-817.50	1.88	12	0.19	-2.00	870.00	2660	20230406	-38.53	1555	20221013	5.14	2660	-38.53	20230406	1615	1.24	20230927	2660	-38.53	20230406	1555	5.14	20221013	1.31	N	222420	100	45 억		559382	N	N	0	N	00	N
105	20231012	090829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	0	3	0.00	11971373	7358	7.30	1625	1633	1625	2110	1138	1625	1626.99	1.23	0	1326	1665	1645	1635	1615	1605	1640	1610	45	485	100	1000	1	1	45460231	739	-812.50	1.87	12	0.02	-2.00	870.00	2660	20230406	-38.91	1555	20221013	4.50	2660	-38.91	20230406	1615	0.62	20230927	2660	-38.91	20230406	1555	4.50	20221013	1.31	N	222420	100	45 억		559382	N	N	0	N	00	N
106	20231011	160818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	0	3	0.00	164957500	100599	90.68	1625	1655	1625	2110	1138	1625	1639.75	1.20	0	13915	1706	1665	1640	1599	1574	1653	1587	45	485	100	1000	1	1	45460231	739	-812.50	1.87	12	0.22	-2.00	870.00	2660	20230406	-38.91	1555	20221013	4.50	2660	-38.91	20230406	1615	0.62	20230927	2660	-38.91	20230406	1555	4.50	20221013	1.29	N	222420	100	45 억		545467	N	N	0	N	00	N
107	20231011	150823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	3	2	0.18	151382465	92250	83.15	1625	1655	1625	2110	1138	1625	1641.00	1.20	0	16301	1706	1665	1640	1599	1574	1653	1587	45	485	100	1000	1	1	45460231	740	-814.00	1.87	12	0.20	-2.00	870.00	2660	20230406	-38.80	1555	20221013	4.69	2660	-38.80	20230406	1615	0.80	20230927	2660	-38.80	20230406	1555	4.69	20221013	1.29	N	222420	100	45 억		545467	N	N	0	N	00	N
108	20231011	140826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1646	21	2	1.29	93331400	56733	51.14	1625	1655	1625	2110	1138	1625	1645.10	1.20	0	15309	1706	1665	1640	1599	1574	1653	1587	45	485	100	1000	1	1	45460231	748	-823.00	1.89	12	0.12	-2.00	870.00	2660	20230406	-38.12	1555	20221013	5.85	2660	-38.12	20230406	1615	1.92	20230927	2660	-38.12	20230406	1555	5.85	20221013	1.29	N	222420	100	45 억		545467	N	N	0	N	00	N
109	20231011	130816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1648	23	2	1.42	87458969	53167	47.92	1625	1655	1625	2110	1138	1625	1644.99	1.20	0	15309	1706	1665	1640	1599	1574	1653	1587	45	485	100	1000	1	1	45460231	749	-824.00	1.89	12	0.12	-2.00	870.00	2660	20230406	-38.05	1555	20221013	5.98	2660	-38.05	20230406	1615	2.04	20230927	2660	-38.05	20230406	1555	5.98	20221013	1.29	N	222420	100	45 억		545467	N	N	0	N	00	N
110	20231011	120832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1652	27	2	1.66	80013371	48651	43.85	1625	1655	1625	2110	1138	1625	1644.64	1.20	0	14186	1706	1665	1640	1599	1574	1653	1587	45	485	100	1000	1	1	45460231	751	-826.00	1.90	12	0.11	-2.00	870.00	2660	20230406	-37.89	1555	20221013	6.24	2660	-37.89	20230406	1615	2.29	20230927	2660	-37.89	20230406	1555	6.24	20221013	1.29	N	222420	100	45 억		545467	N	N	0	N	00	N
111	20231011	110826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1646	21	2	1.29	68512279	41683	37.57	1625	1653	1625	2110	1138	1625	1643.65	1.20	0	14891	1706	1665	1640	1599	1574	1653	1587	45	485	100	1000	1	1	45460231	748	-823.00	1.89	12	0.09	-2.00	870.00	2660	20230406	-38.12	1555	20221013	5.85	2660	-38.12	20230406	1615	1.92	20230927	2660	-38.12	20230406	1555	5.85	20221013	1.29	N	222420	100	45 억		545467	N	N	0	N	00	N
112	20231011	100820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1653	28	2	1.72	51566324	31370	28.28	1625	1653	1625	2110	1138	1625	1643.81	1.20	0	14430	1706	1665	1640	1599	1574	1653	1587	45	485	100	1000	1	1	45460231	751	-826.50	1.90	12	0.07	-2.00	870.00	2660	20230406	-37.86	1555	20221013	6.30	2660	-37.86	20230406	1615	2.35	20230927	2660	-37.86	20230406	1555	6.30	20221013	1.29	N	222420	100	45 억		545467	N	N	0	N	00	N
113	20231011	090824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1637	12	2	0.74	9991043	6134	5.53	1625	1637	1625	2110	1138	1625	1628.80	1.20	0	1674	1706	1665	1640	1599	1574	1653	1587	45	485	100	1000	1	1	45460231	744	-818.50	1.88	12	0.01	-2.00	870.00	2660	20230406	-38.46	1555	20221013	5.27	2660	-38.46	20230406	1615	1.36	20230927	2660	-38.46	20230406	1555	5.27	20221013	1.29	N	222420	100	45 억		545467	N	N	0	N	00	N
114	20231010	161431	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-57	5	-3.39	182283625	110757	195.96	1681	1681	1615	2185	1178	1682	1645.80	1.29	0	-40795	1699	1690	1683	1674	1667	1687	1671	45	503	100	1040	1	1	45460231	739	-812.50	1.87	12	0.24	-2.00	870.00	2660	20230406	-38.91	1550	20221005	4.84	2660	-38.91	20230406	1615	0.62	20231010	2660	-38.91	20230406	1555	4.50	20221013	1.37	N	222420	100	45 억		586260	N	N	0	N	00	N
115	20231010	150813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	-67	5	-3.98	166568550	101062	178.81	1681	1681	1615	2185	1178	1682	1648.18	1.29	0	-38711	1699	1690	1683	1674	1667	1687	1671	45	503	100	1040	1	1	45460231	734	-807.50	1.86	12	0.22	-2.00	870.00	2660	20230406	-39.29	1550	20221005	4.19	2660	-39.29	20230406	1615	0.00	20231010	2660	-39.29	20230406	1555	3.86	20221013	1.37	N	222420	100	45 억		586260	N	N	0	N	00	N
116	20231010	140818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1639	-43	5	-2.56	126437495	76370	135.12	1681	1681	1639	2185	1178	1682	1655.59	1.29	0	-35297	1699	1690	1683	1674	1667	1687	1671	45	503	100	1040	1	1	45460231	745	-819.50	1.88	12	0.17	-2.00	870.00	2660	20230406	-38.38	1550	20221005	5.74	2660	-38.38	20230406	1615	1.49	20230927	2660	-38.38	20230406	1555	5.40	20221013	1.37	N	222420	100	45 억		586260	N	N	0	N	00	N
117	20231010	130810	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1644	-38	5	-2.26	109844169	66255	117.23	1681	1681	1640	2185	1178	1682	1657.90	1.29	0	-30756	1699	1690	1683	1674	1667	1687	1671	45	503	100	1040	1	1	45460231	747	-822.00	1.89	12	0.15	-2.00	870.00	2660	20230406	-38.20	1550	20221005	6.06	2660	-38.20	20230406	1615	1.80	20230927	2660	-38.20	20230406	1555	5.72	20221013	1.37	N	222420	100	45 억		586260	N	N	0	N	00	N
118	20231010	120809	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1653	-29	5	-1.72	81472129	49034	86.76	1681	1681	1648	2185	1178	1682	1661.54	1.29	0	-17072	1699	1690	1683	1674	1667	1687	1671	45	503	100	1040	1	1	45460231	751	-826.50	1.90	12	0.11	-2.00	870.00	2660	20230406	-37.86	1550	20221005	6.65	2660	-37.86	20230406	1615	2.35	20230927	2660	-37.86	20230406	1555	6.30	20221013	1.37	N	222420	100	45 억		586260	N	N	0	N	00	N
119	20231010	110755	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1654	-28	5	-1.66	66454954	39939	70.66	1681	1681	1654	2185	1178	1682	1663.91	1.29	0	-10971	1699	1690	1683	1674	1667	1687	1671	45	503	100	1040	1	1	45460231	752	-827.00	1.90	12	0.09	-2.00	870.00	2660	20230406	-37.82	1550	20221005	6.71	2660	-37.82	20230406	1615	2.41	20230927	2660	-37.82	20230406	1555	6.37	20221013	1.37	N	222420	100	45 억		586260	N	N	0	N	00	N
120	20231010	100804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	-9	5	-0.54	39599714	23758	42.04	1681	1681	1655	2185	1178	1682	1666.79	1.29	0	-1909	1699	1690	1683	1674	1667	1687	1671	45	503	100	1040	1	1	45460231	761	-836.50	1.92	12	0.05	-2.00	870.00	2660	20230406	-37.11	1550	20221005	7.94	2660	-37.11	20230406	1615	3.59	20230927	2660	-37.11	20230406	1555	7.59	20221013	1.37	N	222420	100	45 억		586260	N	N	0	N	00	N
121	20231010	090757	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1671	-11	5	-0.65	2144174	1279	2.26	1681	1681	1671	2185	1178	1682	1676.45	1.29	0	-799	1699	1690	1683	1674	1667	1687	1671	45	503	100	1040	1	1	45460231	760	-835.50	1.92	12	0.00	-2.00	870.00	2660	20230406	-37.18	1550	20221005	7.81	2660	-37.18	20230406	1615	3.47	20230927	2660	-37.18	20230406	1555	7.46	20221013	1.37	N	222420	100	45 억		586260	N	N	0	N	00	N
122	20231006	160805	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1682	-4	5	-0.24	94226330	56017	52.01	1686	1692	1676	2190	1181	1686	1682.10	1.31	0	-10416	1710	1697	1676	1663	1642	1704	1670	45	504	100	1040	1	1	45460231	765	-841.00	1.93	12	0.12	-2.00	870.00	2660	20230406	-36.77	1550	20221005	8.52	2660	-36.77	20230406	1615	4.15	20230927	2660	-36.77	20230406	1555	8.17	20221013	1.66	N	222420	100	45 억		596676	N	N	0	N	00	N
123	20231006	150754	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1684	-2	5	-0.12	87349795	51924	48.21	1686	1692	1676	2190	1181	1686	1682.26	1.31	0	-9306	1710	1697	1676	1663	1642	1704	1670	45	504	100	1040	1	1	45460231	766	-842.00	1.94	12	0.11	-2.00	870.00	2660	20230406	-36.69	1550	20221005	8.65	2660	-36.69	20230406	1615	4.27	20230927	2660	-36.69	20230406	1555	8.30	20221013	1.66	N	222420	100	45 억		596676	N	N	0	N	00	N
124	20231006	140757	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1684	-2	5	-0.12	82457285	49021	45.51	1686	1692	1676	2190	1181	1686	1682.08	1.31	0	-7132	1710	1697	1676	1663	1642	1704	1670	45	504	100	1040	1	1	45460231	766	-842.00	1.94	12	0.11	-2.00	870.00	2660	20230406	-36.69	1550	20221005	8.65	2660	-36.69	20230406	1615	4.27	20230927	2660	-36.69	20230406	1555	8.30	20221013	1.66	N	222420	100	45 억		596676	N	N	0	N	00	N
125	20231006	130746	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1680	-6	5	-0.36	53632143	31862	29.58	1686	1692	1676	2190	1181	1686	1683.26	1.31	0	-5032	1710	1697	1676	1663	1642	1704	1670	45	504	100	1040	1	1	45460231	764	-840.00	1.93	12	0.07	-2.00	870.00	2660	20230406	-36.84	1550	20221005	8.39	2660	-36.84	20230406	1615	4.02	20230927	2660	-36.84	20230406	1555	8.04	20221013	1.66	N	222420	100	45 억		596676	N	N	0	N	00	N
126	20231006	120744	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1681	-5	5	-0.30	45429914	26973	25.04	1686	1692	1677	2190	1181	1686	1684.27	1.31	0	-1580	1710	1697	1676	1663	1642	1704	1670	45	504	100	1040	1	1	45460231	764	-840.50	1.93	12	0.06	-2.00	870.00	2660	20230406	-36.80	1550	20221005	8.45	2660	-36.80	20230406	1615	4.09	20230927	2660	-36.80	20230406	1555	8.10	20221013	1.66	N	222420	100	45 억		596676	N	N	0	N	00	N
127	20231006	110739	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1681	-5	5	-0.30	30587649	18140	16.84	1686	1692	1680	2190	1181	1686	1686.20	1.31	0	-1038	1710	1697	1676	1663	1642	1704	1670	45	504	100	1040	1	1	45460231	764	-840.50	1.93	12	0.04	-2.00	870.00	2660	20230406	-36.80	1550	20221005	8.45	2660	-36.80	20230406	1615	4.09	20230927	2660	-36.80	20230406	1555	8.10	20221013	1.66	N	222420	100	45 억		596676	N	N	0	N	00	N
128	20231006	100743	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1686	0	3	0.00	11392962	6750	6.27	1686	1692	1684	2190	1181	1686	1687.85	1.31	0	-985	1710	1697	1676	1663	1642	1704	1670	45	504	100	1040	1	1	45460231	766	-843.00	1.94	12	0.01	-2.00	870.00	2660	20230406	-36.62	1550	20221005	8.77	2660	-36.62	20230406	1615	4.40	20230927	2660	-36.62	20230406	1555	8.42	20221013	1.66	N	222420	100	45 억		596676	N	N	0	N	00	N
129	20231006	090739	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1689	3	2	0.18	616109	365	0.34	1686	1689	1686	2190	1181	1686	1687.97	1.31	0	0	1710	1697	1676	1663	1642	1704	1670	45	504	100	1040	1	1	45460231	768	-844.50	1.94	12	0.00	-2.00	870.00	2660	20230406	-36.50	1550	20221005	8.97	2660	-36.50	20230406	1615	4.58	20230927	2660	-36.50	20230406	1555	8.62	20221013	1.66	N	222420	100	45 억		596676	N	N	0	N	00	N