KissMeData/198440/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	5	2	0.25	159925064	79554	113.87	1990	2030	1990	2600	1400	2000	2010.27	1.57	-18753	2024	2012	2003	1991	1982	2018	1997	32	600	100	1440	5	1	31979960	641	-8.25	0.59	12	0.25	-243.00	3419.00	3725	20220901	-46.17	1845	20230828	8.67	2895	-30.74	20230519	1845	8.67	20230828	3725	-46.17	20220901	1845	8.67	20230828	4.57	N	198440	100	31 억	502945	N	N	N	N
3	20230831	151158	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1998	-2	5	-0.10	158091727	78638	112.56	1990	2030	1990	2600	1400	2000	2010.37	1.57	-18688	2024	2012	2003	1991	1982	2018	1997	32	600	100	1440	1	1	31979960	639	-8.22	0.58	12	0.25	-243.00	3419.00	3725	20220901	-46.36	1845	20230828	8.29	2895	-30.98	20230519	1845	8.29	20230828	3725	-46.36	20220901	1845	8.29	20230828	4.57	N	198440	100	31 억	502945	N	N	N	N
4	20230831	141305	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	0	3	0.00	125611425	62412	89.33	1990	2030	1990	2600	1400	2000	2012.62	1.57	-5369	2024	2012	2003	1991	1982	2018	1997	32	600	100	1440	5	1	31979960	640	-8.23	0.58	12	0.20	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.57	N	198440	100	31 억	502945	N	N	N	N
5	20230831	131231	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	5	2	0.25	110489675	54862	78.53	1990	2030	1990	2600	1400	2000	2013.96	1.57	-5016	2024	2012	2003	1991	1982	2018	1997	32	600	100	1440	5	1	31979960	641	-8.25	0.59	12	0.17	-243.00	3419.00	3725	20220901	-46.17	1845	20230828	8.67	2895	-30.74	20230519	1845	8.67	20230828	3725	-46.17	20220901	1845	8.67	20230828	4.57	N	198440	100	31 억	502945	N	N	N	N
6	20230831	121312	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	10	2	0.50	104549440	51895	74.28	1990	2030	1990	2600	1400	2000	2014.63	1.57	-4827	2024	2012	2003	1991	1982	2018	1997	32	600	100	1440	5	1	31979960	643	-8.27	0.59	12	0.16	-243.00	3419.00	3725	20220901	-46.04	1845	20230828	8.94	2895	-30.57	20230519	1845	8.94	20230828	3725	-46.04	20220901	1845	8.94	20230828	4.57	N	198440	100	31 억	502945	N	N	N	N
7	20230831	111744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	10	2	0.50	88425870	43850	62.76	1990	2030	1990	2600	1400	2000	2016.55	1.57	-2650	2024	2012	2003	1991	1982	2018	1997	32	600	100	1440	5	1	31979960	643	-8.27	0.59	12	0.14	-243.00	3419.00	3725	20220901	-46.04	1845	20230828	8.94	2895	-30.57	20230519	1845	8.94	20230828	3725	-46.04	20220901	1845	8.94	20230828	4.57	N	198440	100	31 억	502945	N	N	N	N
8	20230831	101400	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	10	2	0.50	70488575	34929	50.00	1990	2030	1990	2600	1400	2000	2018.05	1.57	-2893	2024	2012	2003	1991	1982	2018	1997	32	600	100	1440	5	1	31979960	643	-8.27	0.59	12	0.11	-243.00	3419.00	3725	20220901	-46.04	1845	20230828	8.94	2895	-30.57	20230519	1845	8.94	20230828	3725	-46.04	20220901	1845	8.94	20230828	4.57	N	198440	100	31 억	502945	N	N	N	N
9	20230831	091230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2015	15	2	0.75	14366920	7172	10.27	1990	2020	1990	2600	1400	2000	2003.20	1.57	4341	2024	2012	2003	1991	1982	2018	1997	32	600	100	1440	5	1	31979960	644	-8.29	0.59	12	0.02	-243.00	3419.00	3725	20220901	-45.91	1845	20230828	9.21	2895	-30.40	20230519	1845	9.21	20230828	3725	-45.91	20220901	1845	9.21	20230828	4.57	N	198440	100	31 억	502945	N	N	N	N
10	20230830	160935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	0	3	0.00	139817614	69689	78.45	1994	2015	1994	2600	1400	2000	2006.35	1.55	7931	2044	2021	1987	1964	1930	2033	1976	32	600	100	1440	5	1	31979960	640	-8.23	0.58	12	0.22	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.57	N	198440	100	31 억	495001	N	N	N	N
11	20230830	151135	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	5	2	0.25	122950024	61263	68.97	1994	2015	1994	2600	1400	2000	2006.92	1.55	8249	2044	2021	1987	1964	1930	2033	1976	32	600	100	1440	5	1	31979960	641	-8.25	0.59	12	0.19	-243.00	3419.00	3725	20220901	-46.17	1845	20230828	8.67	2895	-30.74	20230519	1845	8.67	20230828	3725	-46.17	20220901	1845	8.67	20230828	4.57	N	198440	100	31 억	495001	N	N	N	N
12	20230830	141224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	10	2	0.50	113201504	56393	63.49	1994	2015	1994	2600	1400	2000	2007.37	1.55	8224	2044	2021	1987	1964	1930	2033	1976	32	600	100	1440	5	1	31979960	643	-8.27	0.59	12	0.18	-243.00	3419.00	3725	20220901	-46.04	1845	20230828	8.94	2895	-30.57	20230519	1845	8.94	20230828	3725	-46.04	20220901	1845	8.94	20230828	4.57	N	198440	100	31 억	495001	N	N	N	N
13	20230830	131215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	10	2	0.50	99265504	49445	55.66	1994	2015	1994	2600	1400	2000	2007.59	1.55	4878	2044	2021	1987	1964	1930	2033	1976	32	600	100	1440	5	1	31979960	643	-8.27	0.59	12	0.15	-243.00	3419.00	3725	20220901	-46.04	1845	20230828	8.94	2895	-30.57	20230519	1845	8.94	20230828	3725	-46.04	20220901	1845	8.94	20230828	4.57	N	198440	100	31 억	495001	N	N	N	N
14	20230830	121228	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2015	15	2	0.75	82828774	41254	46.44	1994	2015	1994	2600	1400	2000	2007.78	1.55	4656	2044	2021	1987	1964	1930	2033	1976	32	600	100	1440	5	1	31979960	644	-8.29	0.59	12	0.13	-243.00	3419.00	3725	20220901	-45.91	1845	20230828	9.21	2895	-30.40	20230519	1845	9.21	20230828	3725	-45.91	20220901	1845	9.21	20230828	4.57	N	198440	100	31 억	495001	N	N	N	N
15	20230830	111729	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	5	2	0.25	69709164	34723	39.09	1994	2015	1994	2600	1400	2000	2007.58	1.55	4039	2044	2021	1987	1964	1930	2033	1976	32	600	100	1440	5	1	31979960	641	-8.25	0.59	12	0.11	-243.00	3419.00	3725	20220901	-46.17	1845	20230828	8.67	2895	-30.74	20230519	1845	8.67	20230828	3725	-46.17	20220901	1845	8.67	20230828	4.57	N	198440	100	31 억	495001	N	N	N	N
16	20230830	101306	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2015	15	2	0.75	46868519	23365	26.30	1994	2015	1994	2600	1400	2000	2005.93	1.55	2139	2044	2021	1987	1964	1930	2033	1976	32	600	100	1440	5	1	31979960	644	-8.29	0.59	12	0.07	-243.00	3419.00	3725	20220901	-45.91	1845	20230828	9.21	2895	-30.40	20230519	1845	9.21	20230828	3725	-45.91	20220901	1845	9.21	20230828	4.57	N	198440	100	31 억	495001	N	N	N	N
17	20230830	091202	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	0	3	0.00	4744853	2373	2.67	1994	2015	1994	2600	1400	2000	1999.52	1.55	-33	2044	2021	1987	1964	1930	2033	1976	32	600	100	1440	5	1	31979960	640	-8.23	0.58	12	0.01	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.57	N	198440	100	31 억	495001	N	N	N	N
18	20230829	160929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	29	2	1.47	177088161	88656	55.97	1953	2010	1953	2560	1380	1971	1997.47	1.47	26321	2069	2019	1932	1882	1795	2045	1908	32	589	100	1410	5	1	31979960	640	-8.23	0.58	12	0.28	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.60	N	198440	100	31 억	468641	N	N	N	N
19	20230829	151145	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	34	2	1.73	174965861	87595	55.30	1953	2010	1953	2560	1380	1971	1997.44	1.47	26464	2069	2019	1932	1882	1795	2045	1908	32	589	100	1410	5	1	31979960	641	-8.25	0.59	12	0.27	-243.00	3419.00	3725	20220901	-46.17	1845	20230828	8.67	2895	-30.74	20230519	1845	8.67	20230828	3725	-46.17	20220901	1845	8.67	20230828	4.60	N	198440	100	31 억	468641	N	N	N	N
20	20230829	141307	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1994	23	2	1.17	152924335	76591	48.35	1953	2010	1953	2560	1380	1971	1996.64	1.47	28584	2069	2019	1932	1882	1795	2045	1908	32	589	100	1410	1	1	31979960	638	-8.21	0.58	12	0.24	-243.00	3419.00	3725	20220901	-46.47	1845	20230828	8.08	2895	-31.12	20230519	1845	8.08	20230828	3725	-46.47	20220901	1845	8.08	20230828	4.60	N	198440	100	31 억	468641	N	N	N	N
21	20230829	131212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	29	2	1.47	127377511	63793	40.27	1953	2010	1953	2560	1380	1971	1996.73	1.47	30172	2069	2019	1932	1882	1795	2045	1908	32	589	100	1410	5	1	31979960	640	-8.23	0.58	12	0.20	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.60	N	198440	100	31 억	468641	N	N	N	N
22	20230829	121257	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	29	2	1.47	112813371	56514	35.68	1953	2010	1953	2560	1380	1971	1996.20	1.47	26391	2069	2019	1932	1882	1795	2045	1908	32	589	100	1410	5	1	31979960	640	-8.23	0.58	12	0.18	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.60	N	198440	100	31 억	468641	N	N	N	N
23	20230829	111937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	29	2	1.47	99436996	49830	31.46	1953	2010	1953	2560	1380	1971	1995.52	1.47	24681	2069	2019	1932	1882	1795	2045	1908	32	589	100	1410	5	1	31979960	640	-8.23	0.58	12	0.16	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.60	N	198440	100	31 억	468641	N	N	N	N
24	20230829	101357	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1998	27	2	1.37	64460803	32347	20.42	1953	2010	1953	2560	1380	1971	1992.79	1.47	19365	2069	2019	1932	1882	1795	2045	1908	32	589	100	1410	1	1	31979960	639	-8.22	0.58	12	0.10	-243.00	3419.00	3725	20220901	-46.36	1845	20230828	8.29	2895	-30.98	20230519	1845	8.29	20230828	3725	-46.36	20220901	1845	8.29	20230828	4.60	N	198440	100	31 억	468641	N	N	N	N
25	20230829	090914	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1983	12	2	0.61	7865360	4001	2.53	1953	1990	1953	2560	1380	1971	1965.85	1.47	923	2069	2019	1932	1882	1795	2045	1908	32	589	100	1410	1	1	31979960	634	-8.16	0.58	12	0.01	-243.00	3419.00	3725	20220901	-46.77	1845	20230828	7.48	2895	-31.50	20230519	1845	7.48	20230828	3725	-46.77	20220901	1845	7.48	20230828	4.60	N	198440	100	31 억	468641	N	N	N	N
26	20230828	160902	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1971	15	2	0.77	306939810	158245	290.69	1947	1982	1845	2540	1370	1956	1939.65	1.34	38834	1999	1977	1952	1930	1905	1988	1941	32	584	100	1400	1	1	31979960	630	-8.11	0.58	12	0.49	-243.00	3419.00	3725	20220901	-47.09	1845	20230828	6.83	2895	-31.92	20230519	1845	6.83	20230828	3725	-47.09	20220901	1845	6.83	20230828	4.60	N	198440	100	31 억	429807	N	N	N	N
27	20230828	150913	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1979	23	2	1.18	296884668	153152	281.33	1947	1982	1845	2540	1370	1956	1938.50	1.34	39991	1999	1977	1952	1930	1905	1988	1941	32	584	100	1400	1	1	31979960	633	-8.14	0.58	12	0.48	-243.00	3419.00	3725	20220901	-46.87	1845	20230828	7.26	2895	-31.64	20230519	1845	7.26	20230828	3725	-46.87	20220901	1845	7.26	20230828	4.60	N	198440	100	31 억	429807	N	N	N	N
28	20230828	140913	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1977	21	2	1.07	279686393	144448	265.34	1947	1982	1845	2540	1370	1956	1936.24	1.34	38582	1999	1977	1952	1930	1905	1988	1941	32	584	100	1400	1	1	31979960	632	-8.14	0.58	12	0.45	-243.00	3419.00	3725	20220901	-46.93	1845	20230828	7.15	2895	-31.71	20230519	1845	7.15	20230828	3725	-46.93	20220901	1845	7.15	20230828	4.60	N	198440	100	31 억	429807	N	N	N	N
29	20230828	130922	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1974	18	2	0.92	269015249	139050	255.43	1947	1982	1845	2540	1370	1956	1934.67	1.34	38023	1999	1977	1952	1930	1905	1988	1941	32	584	100	1400	1	1	31979960	631	-8.12	0.58	12	0.43	-243.00	3419.00	3725	20220901	-47.01	1845	20230828	6.99	2895	-31.81	20230519	1845	6.99	20230828	3725	-47.01	20220901	1845	6.99	20230828	4.60	N	198440	100	31 억	429807	N	N	N	N
30	20230828	120914	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1980	24	2	1.23	258722964	133839	245.86	1947	1982	1845	2540	1370	1956	1933.09	1.34	36463	1999	1977	1952	1930	1905	1988	1941	32	584	100	1400	1	1	31979960	633	-8.15	0.58	12	0.42	-243.00	3419.00	3725	20220901	-46.85	1845	20230828	7.32	2895	-31.61	20230519	1845	7.32	20230828	3725	-46.85	20220901	1845	7.32	20230828	4.60	N	198440	100	31 억	429807	N	N	N	N
31	20230828	110909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1974	18	2	0.92	242375847	125581	230.69	1947	1979	1845	2540	1370	1956	1930.04	1.34	36803	1999	1977	1952	1930	1905	1988	1941	32	584	100	1400	1	1	31979960	631	-8.12	0.58	12	0.39	-243.00	3419.00	3725	20220901	-47.01	1845	20230828	6.99	2895	-31.81	20230519	1845	6.99	20230828	3725	-47.01	20220901	1845	6.99	20230828	4.60	N	198440	100	31 억	429807	N	N	N	N
32	20230828	100900	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1952	-4	5	-0.20	206915361	107554	197.57	1947	1965	1845	2540	1370	1956	1923.83	1.34	27007	1999	1977	1952	1930	1905	1988	1941	32	584	100	1400	1	1	31979960	624	-8.03	0.57	12	0.34	-243.00	3419.00	3725	20220901	-47.60	1845	20230828	5.80	2895	-32.57	20230519	1845	5.80	20230828	3725	-47.60	20220901	1845	5.80	20230828	4.60	N	198440	100	31 억	429807	N	N	N	N
33	20230828	090913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1949	-7	5	-0.36	4220819	2166	3.98	1947	1965	1947	2540	1370	1956	1948.67	1.34	146	1999	1977	1952	1930	1905	1988	1941	32	584	100	1400	1	1	31979960	623	-8.02	0.57	12	0.01	-243.00	3419.00	3725	20220901	-47.68	1850	20230822	5.35	2895	-32.68	20230519	1850	5.35	20230822	3725	-47.68	20220901	1850	5.35	20230822	4.60	N	198440	100	31 억	429807	N	N	N	N
34	20230825	160907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1956	-8	5	-0.41	105743068	54362	84.43	1927	1974	1927	2550	1375	1964	1945.17	1.34	1214	1986	1974	1964	1952	1942	1970	1948	32	586	100	1410	1	1	31979960	626	-8.05	0.57	12	0.17	-243.00	3419.00	3725	20220901	-47.49	1850	20230822	5.73	2895	-32.44	20230519	1850	5.73	20230822	3725	-47.49	20220901	1850	5.73	20230822	4.61	N	198440	100	31 억	428593	N	N	N	N
35	20230825	150913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1959	-5	5	-0.25	105105348	54036	83.93	1927	1974	1927	2550	1375	1964	1945.10	1.34	1219	1986	1974	1964	1952	1942	1970	1948	32	586	100	1410	1	1	31979960	626	-8.06	0.57	12	0.17	-243.00	3419.00	3725	20220901	-47.41	1850	20230822	5.89	2895	-32.33	20230519	1850	5.89	20230822	3725	-47.41	20220901	1850	5.89	20230822	4.61	N	198440	100	31 억	428593	N	N	N	N
36	20230825	140911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1938	-26	5	-1.32	97861416	50316	78.15	1927	1974	1927	2550	1375	1964	1944.94	1.34	1253	1986	1974	1964	1952	1942	1970	1948	32	586	100	1410	1	1	31979960	620	-7.98	0.57	12	0.16	-243.00	3419.00	3725	20220901	-47.97	1850	20230822	4.76	2895	-33.06	20230519	1850	4.76	20230822	3725	-47.97	20220901	1850	4.76	20230822	4.61	N	198440	100	31 억	428593	N	N	N	N
37	20230825	130905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1957	-7	5	-0.36	86221948	44335	68.86	1927	1974	1927	2550	1375	1964	1944.78	1.34	63	1986	1974	1964	1952	1942	1970	1948	32	586	100	1410	1	1	31979960	626	-8.05	0.57	12	0.14	-243.00	3419.00	3725	20220901	-47.46	1850	20230822	5.78	2895	-32.40	20230519	1850	5.78	20230822	3725	-47.46	20220901	1850	5.78	20230822	4.61	N	198440	100	31 억	428593	N	N	N	N
38	20230825	120907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1960	-4	5	-0.20	77182163	39711	61.68	1927	1974	1927	2550	1375	1964	1943.60	1.34	1896	1986	1974	1964	1952	1942	1970	1948	32	586	100	1410	1	1	31979960	627	-8.07	0.57	12	0.12	-243.00	3419.00	3725	20220901	-47.38	1850	20230822	5.95	2895	-32.30	20230519	1850	5.95	20230822	3725	-47.38	20220901	1850	5.95	20230822	4.61	N	198440	100	31 억	428593	N	N	N	N
39	20230825	110907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1949	-15	5	-0.76	57932653	29900	46.44	1927	1955	1927	2550	1375	1964	1937.55	1.34	6587	1986	1974	1964	1952	1942	1970	1948	32	586	100	1410	1	1	31979960	623	-8.02	0.57	12	0.09	-243.00	3419.00	3725	20220901	-47.68	1850	20230822	5.35	2895	-32.68	20230519	1850	5.35	20230822	3725	-47.68	20220901	1850	5.35	20230822	4.61	N	198440	100	31 억	428593	N	N	N	N
40	20230825	100911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1944	-20	5	-1.02	44479907	22981	35.69	1927	1955	1927	2550	1375	1964	1935.51	1.34	6115	1986	1974	1964	1952	1942	1970	1948	32	586	100	1410	1	1	31979960	622	-8.00	0.57	12	0.07	-243.00	3419.00	3725	20220901	-47.81	1850	20230822	5.08	2895	-32.85	20230519	1850	5.08	20230822	3725	-47.81	20220901	1850	5.08	20230822	4.61	N	198440	100	31 억	428593	N	N	N	N
41	20230825	090905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1929	-35	5	-1.78	13562692	7036	10.93	1927	1955	1927	2550	1375	1964	1927.61	1.34	-24	1986	1974	1964	1952	1942	1970	1948	32	586	100	1410	1	1	31979960	617	-7.94	0.56	12	0.02	-243.00	3419.00	3725	20220901	-48.21	1850	20230822	4.27	2895	-33.37	20230519	1850	4.27	20230822	3725	-48.21	20220901	1850	4.27	20230822	4.61	N	198440	100	31 억	428593	N	N	N	N
42	20230824	160900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1964	7	2	0.36	125285658	63817	116.92	1966	1976	1954	2540	1370	1957	1963.20	1.30	14373	2007	1981	1963	1937	1919	1973	1929	32	583	100	1400	1	1	31979960	628	-8.08	0.57	12	0.20	-243.00	3419.00	3725	20220901	-47.28	1850	20230822	6.16	2895	-32.16	20230519	1850	6.16	20230822	3725	-47.28	20220901	1850	6.16	20230822	4.64	N	198440	100	31 억	414220	N	N	N	N
43	20230824	150859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1964	7	2	0.36	120689898	61477	112.63	1966	1976	1954	2540	1370	1957	1963.17	1.30	14373	2007	1981	1963	1937	1919	1973	1929	32	583	100	1400	1	1	31979960	628	-8.08	0.57	12	0.19	-243.00	3419.00	3725	20220901	-47.28	1850	20230822	6.16	2895	-32.16	20230519	1850	6.16	20230822	3725	-47.28	20220901	1850	6.16	20230822	4.64	N	198440	100	31 억	414220	N	N	N	N
44	20230824	140900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1963	6	2	0.31	99836882	50844	93.15	1966	1976	1954	2540	1370	1957	1963.59	1.30	15012	2007	1981	1963	1937	1919	1973	1929	32	583	100	1400	1	1	31979960	628	-8.08	0.57	12	0.16	-243.00	3419.00	3725	20220901	-47.30	1850	20230822	6.11	2895	-32.19	20230519	1850	6.11	20230822	3725	-47.30	20220901	1850	6.11	20230822	4.64	N	198440	100	31 억	414220	N	N	N	N
45	20230824	130903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1965	8	2	0.41	93674761	47707	87.40	1966	1976	1954	2540	1370	1957	1963.54	1.30	15688	2007	1981	1963	1937	1919	1973	1929	32	583	100	1400	1	1	31979960	628	-8.09	0.57	12	0.15	-243.00	3419.00	3725	20220901	-47.25	1850	20230822	6.22	2895	-32.12	20230519	1850	6.22	20230822	3725	-47.25	20220901	1850	6.22	20230822	4.64	N	198440	100	31 억	414220	N	N	N	N
46	20230824	120906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1960	3	2	0.15	81603016	41552	76.13	1966	1976	1954	2540	1370	1957	1963.88	1.30	14103	2007	1981	1963	1937	1919	1973	1929	32	583	100	1400	1	1	31979960	627	-8.07	0.57	12	0.13	-243.00	3419.00	3725	20220901	-47.38	1850	20230822	5.95	2895	-32.30	20230519	1850	5.95	20230822	3725	-47.38	20220901	1850	5.95	20230822	4.64	N	198440	100	31 억	414220	N	N	N	N
47	20230824	110903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1970	13	2	0.66	60743621	30943	56.69	1966	1976	1954	2540	1370	1957	1963.08	1.30	12850	2007	1981	1963	1937	1919	1973	1929	32	583	100	1400	1	1	31979960	630	-8.11	0.58	12	0.10	-243.00	3419.00	3725	20220901	-47.11	1850	20230822	6.49	2895	-31.95	20230519	1850	6.49	20230822	3725	-47.11	20220901	1850	6.49	20230822	4.64	N	198440	100	31 억	414220	N	N	N	N
48	20230824	100857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1965	8	2	0.41	18167983	9247	16.94	1966	1976	1959	2540	1370	1957	1964.74	1.30	62	2007	1981	1963	1937	1919	1973	1929	32	583	100	1400	1	1	31979960	628	-8.09	0.57	12	0.03	-243.00	3419.00	3725	20220901	-47.25	1850	20230822	6.22	2895	-32.12	20230519	1850	6.22	20230822	3725	-47.25	20220901	1850	6.22	20230822	4.64	N	198440	100	31 억	414220	N	N	N	N
49	20230824	090901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1960	3	2	0.15	3921141	1996	3.66	1966	1976	1959	2540	1370	1957	1964.50	1.30	693	2007	1981	1963	1937	1919	1973	1929	32	583	100	1400	1	1	31979960	627	-8.07	0.57	12	0.01	-243.00	3419.00	3725	20220901	-47.38	1850	20230822	5.95	2895	-32.30	20230519	1850	5.95	20230822	3725	-47.38	20220901	1850	5.95	20230822	4.64	N	198440	100	31 억	414220	N	N	N	N
50	20230823	160858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1957	-20	5	-1.01	106798247	54532	40.81	1975	1989	1945	2570	1384	1977	1958.45	1.27	8372	2079	2028	1939	1888	1799	2053	1913	32	593	100	1420	1	1	31979960	626	-8.05	0.57	12	0.17	-243.00	3419.00	3725	20220901	-47.46	1850	20230822	5.78	2895	-32.40	20230519	1850	5.78	20230822	3725	-47.46	20220901	1850	5.78	20230822	4.66	N	198440	100	31 억	405848	N	N	N	N
51	20230823	150855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1957	-20	5	-1.01	96632123	49333	36.92	1975	1989	1945	2570	1384	1977	1958.77	1.27	8296	2079	2028	1939	1888	1799	2053	1913	32	593	100	1420	1	1	31979960	626	-8.05	0.57	12	0.15	-243.00	3419.00	3725	20220901	-47.46	1850	20230822	5.78	2895	-32.40	20230519	1850	5.78	20230822	3725	-47.46	20220901	1850	5.78	20230822	4.66	N	198440	100	31 억	405848	N	N	N	N
52	20230823	140904	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1959	-18	5	-0.91	85356479	43572	32.61	1975	1989	1945	2570	1384	1977	1958.98	1.27	8318	2079	2028	1939	1888	1799	2053	1913	32	593	100	1420	1	1	31979960	626	-8.06	0.57	12	0.14	-243.00	3419.00	3725	20220901	-47.41	1850	20230822	5.89	2895	-32.33	20230519	1850	5.89	20230822	3725	-47.41	20220901	1850	5.89	20230822	4.66	N	198440	100	31 억	405848	N	N	N	N
53	20230823	130856	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1958	-19	5	-0.96	75544541	38562	28.86	1975	1989	1945	2570	1384	1977	1959.04	1.27	9134	2079	2028	1939	1888	1799	2053	1913	32	593	100	1420	1	1	31979960	626	-8.06	0.57	12	0.12	-243.00	3419.00	3725	20220901	-47.44	1850	20230822	5.84	2895	-32.37	20230519	1850	5.84	20230822	3725	-47.44	20220901	1850	5.84	20230822	4.66	N	198440	100	31 억	405848	N	N	N	N
54	20230823	120902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1966	-11	5	-0.56	62777579	32044	23.98	1975	1989	1945	2570	1384	1977	1959.11	1.27	9584	2079	2028	1939	1888	1799	2053	1913	32	593	100	1420	1	1	31979960	629	-8.09	0.58	12	0.10	-243.00	3419.00	3725	20220901	-47.22	1850	20230822	6.27	2895	-32.09	20230519	1850	6.27	20230822	3725	-47.22	20220901	1850	6.27	20230822	4.66	N	198440	100	31 억	405848	N	N	N	N
55	20230823	110856	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1967	-10	5	-0.51	56201945	28695	21.48	1975	1989	1945	2570	1384	1977	1958.60	1.27	8796	2079	2028	1939	1888	1799	2053	1913	32	593	100	1420	1	1	31979960	629	-8.09	0.58	12	0.09	-243.00	3419.00	3725	20220901	-47.19	1850	20230822	6.32	2895	-32.06	20230519	1850	6.32	20230822	3725	-47.19	20220901	1850	6.32	20230822	4.66	N	198440	100	31 억	405848	N	N	N	N
56	20230823	100857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1955	-22	5	-1.11	40001917	20436	15.29	1975	1989	1945	2570	1384	1977	1957.42	1.27	9106	2079	2028	1939	1888	1799	2053	1913	32	593	100	1420	1	1	31979960	625	-8.05	0.57	12	0.06	-243.00	3419.00	3725	20220901	-47.52	1850	20230822	5.68	2895	-32.47	20230519	1850	5.68	20230822	3725	-47.52	20220901	1850	5.68	20230822	4.66	N	198440	100	31 억	405848	N	N	N	N
57	20230823	090904	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1960	-17	5	-0.86	4770294	2420	1.81	1975	1989	1950	2570	1384	1977	1971.20	1.27	-804	2079	2028	1939	1888	1799	2053	1913	32	593	100	1420	1	1	31979960	627	-8.07	0.57	12	0.01	-243.00	3419.00	3725	20220901	-47.38	1850	20230822	5.95	2895	-32.30	20230519	1850	5.95	20230822	3725	-47.38	20220901	1850	5.95	20230822	4.66	N	198440	100	31 억	405848	N	N	N	N
58	20230822	160852	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1977	7	2	0.36	259284365	133602	142.88	1970	1990	1850	2560	1379	1970	1940.54	1.24	8856	2041	2005	1979	1943	1917	2023	1961	32	590	100	1410	1	1	31979960	632	-8.14	0.58	12	0.42	-243.00	3419.00	3725	20220901	-46.93	1850	20230822	6.86	2895	-31.71	20230519	1850	6.86	20230822	3725	-46.93	20220901	1850	6.86	20230822	4.70	N	198440	100	31 억	396992	N	N	N	N
59	20230822	150853	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1967	-3	5	-0.15	248762940	128277	137.18	1970	1990	1850	2560	1379	1970	1939.26	1.24	9837	2041	2005	1979	1943	1917	2023	1961	32	590	100	1410	1	1	31979960	629	-8.09	0.58	12	0.40	-243.00	3419.00	3725	20220901	-47.19	1850	20230822	6.32	2895	-32.06	20230519	1850	6.32	20230822	3725	-47.19	20220901	1850	6.32	20230822	4.70	N	198440	100	31 억	396992	N	N	N	N
60	20230822	140854	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1960	-10	5	-0.51	224164218	115779	123.82	1970	1990	1850	2560	1379	1970	1936.14	1.24	9705	2041	2005	1979	1943	1917	2023	1961	32	590	100	1410	1	1	31979960	627	-8.07	0.57	12	0.36	-243.00	3419.00	3725	20220901	-47.38	1850	20230822	5.95	2895	-32.30	20230519	1850	5.95	20230822	3725	-47.38	20220901	1850	5.95	20230822	4.70	N	198440	100	31 억	396992	N	N	N	N
61	20230822	130851	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1963	-7	5	-0.36	217860022	112567	120.38	1970	1990	1850	2560	1379	1970	1935.38	1.24	10719	2041	2005	1979	1943	1917	2023	1961	32	590	100	1410	1	1	31979960	628	-8.08	0.57	12	0.35	-243.00	3419.00	3725	20220901	-47.30	1850	20230822	6.11	2895	-32.19	20230519	1850	6.11	20230822	3725	-47.30	20220901	1850	6.11	20230822	4.70	N	198440	100	31 억	396992	N	N	N	N
62	20230822	120839	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1958	-12	5	-0.61	206556802	106826	114.24	1970	1990	1850	2560	1379	1970	1933.58	1.24	13393	2041	2005	1979	1943	1917	2023	1961	32	590	100	1410	1	1	31979960	626	-8.06	0.57	12	0.33	-243.00	3419.00	3725	20220901	-47.44	1850	20230822	5.84	2895	-32.37	20230519	1850	5.84	20230822	3725	-47.44	20220901	1850	5.84	20230822	4.70	N	198440	100	31 억	396992	N	N	N	N
63	20230822	110851	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1948	-22	5	-1.12	202380132	104690	111.96	1970	1990	1850	2560	1379	1970	1933.14	1.24	12504	2041	2005	1979	1943	1917	2023	1961	32	590	100	1410	1	1	31979960	623	-8.02	0.57	12	0.33	-243.00	3419.00	3725	20220901	-47.70	1850	20230822	5.30	2895	-32.71	20230519	1850	5.30	20230822	3725	-47.70	20220901	1850	5.30	20230822	4.70	N	198440	100	31 억	396992	N	N	N	N
64	20230822	100848	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1945	-25	5	-1.27	166957692	86425	92.43	1970	1990	1850	2560	1379	1970	1931.82	1.24	3862	2041	2005	1979	1943	1917	2023	1961	32	590	100	1410	1	1	31979960	622	-8.00	0.57	12	0.27	-243.00	3419.00	3725	20220901	-47.79	1850	20230822	5.14	2895	-32.82	20230519	1850	5.14	20230822	3725	-47.79	20220901	1850	5.14	20230822	4.70	N	198440	100	31 억	396992	N	N	N	N
65	20230822	090849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1980	10	2	0.51	10548410	5314	5.68	1970	1990	1970	2560	1379	1970	1985.02	1.24	-3573	2041	2005	1979	1943	1917	2023	1961	32	590	100	1410	1	1	31979960	633	-8.15	0.58	12	0.02	-243.00	3419.00	3725	20220901	-46.85	1895	20230726	4.49	2895	-31.61	20230519	1895	4.49	20230726	3725	-46.85	20220901	1895	4.49	20230726	4.70	N	198440	100	31 억	396992	N	N	N	N
66	20230821	160846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1970	7	2	0.36	185250138	93456	15.33	1955	2015	1953	2550	1375	1963	1982.28	1.13	35713	2266	2114	2023	1871	1780	2069	1826	32	587	100	1410	1	1	31979960	630	-8.11	0.58	12	0.29	-243.00	3419.00	3725	20220901	-47.11	1895	20230726	3.96	2895	-31.95	20230519	1895	3.96	20230726	3725	-47.11	20220901	1895	3.96	20230726	4.90	N	198440	100	31 억	361279	N	N	N	N
67	20230821	150853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1976	13	2	0.66	166786348	84087	13.79	1955	2015	1953	2550	1375	1963	1983.50	1.13	35495	2266	2114	2023	1871	1780	2069	1826	32	587	100	1410	1	1	31979960	632	-8.13	0.58	12	0.26	-243.00	3419.00	3725	20220901	-46.95	1895	20230726	4.27	2895	-31.74	20230519	1895	4.27	20230726	3725	-46.95	20220901	1895	4.27	20230726	4.90	N	198440	100	31 억	361279	N	N	N	N
68	20230821	140849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1992	29	2	1.48	151928154	76593	12.56	1955	2015	1953	2550	1375	1963	1983.58	1.13	35143	2266	2114	2023	1871	1780	2069	1826	32	587	100	1410	1	1	31979960	637	-8.20	0.58	12	0.24	-243.00	3419.00	3725	20220901	-46.52	1895	20230726	5.12	2895	-31.19	20230519	1895	5.12	20230726	3725	-46.52	20220901	1895	5.12	20230726	4.90	N	198440	100	31 억	361279	N	N	N	N
69	20230821	130859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1988	25	2	1.27	145595363	73411	12.04	1955	2015	1953	2550	1375	1963	1983.29	1.13	34763	2266	2114	2023	1871	1780	2069	1826	32	587	100	1410	1	1	31979960	636	-8.18	0.58	12	0.23	-243.00	3419.00	3725	20220901	-46.63	1895	20230726	4.91	2895	-31.33	20230519	1895	4.91	20230726	3725	-46.63	20220901	1895	4.91	20230726	4.90	N	198440	100	31 억	361279	N	N	N	N
70	20230821	120855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1984	21	2	1.07	138424560	69792	11.45	1955	2015	1953	2550	1375	1963	1983.39	1.13	35229	2266	2114	2023	1871	1780	2069	1826	32	587	100	1410	1	1	31979960	634	-8.16	0.58	12	0.22	-243.00	3419.00	3725	20220901	-46.74	1895	20230726	4.70	2895	-31.47	20230519	1895	4.70	20230726	3725	-46.74	20220901	1895	4.70	20230726	4.90	N	198440	100	31 억	361279	N	N	N	N
71	20230821	110849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1992	29	2	1.48	127776569	64440	10.57	1955	2015	1953	2550	1375	1963	1982.88	1.13	35506	2266	2114	2023	1871	1780	2069	1826	32	587	100	1410	1	1	31979960	637	-8.20	0.58	12	0.20	-243.00	3419.00	3725	20220901	-46.52	1895	20230726	5.12	2895	-31.19	20230519	1895	5.12	20230726	3725	-46.52	20220901	1895	5.12	20230726	4.90	N	198440	100	31 억	361279	N	N	N	N
72	20230821	100847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	42	2	2.14	104780015	52930	8.68	1955	2015	1953	2550	1375	1963	1979.60	1.13	30284	2266	2114	2023	1871	1780	2069	1826	32	587	100	1410	5	1	31979960	641	-8.25	0.59	12	0.17	-243.00	3419.00	3725	20220901	-46.17	1895	20230726	5.80	2895	-30.74	20230519	1895	5.80	20230726	3725	-46.17	20220901	1895	5.80	20230726	4.90	N	198440	100	31 억	361279	N	N	N	N
73	20230821	090854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1970	7	2	0.36	25321987	12946	2.12	1955	1972	1953	2550	1375	1963	1955.97	1.13	1985	2266	2114	2023	1871	1780	2069	1826	32	587	100	1410	1	1	31979960	630	-8.11	0.58	12	0.04	-243.00	3419.00	3725	20220901	-47.11	1895	20230726	3.96	2895	-31.95	20230519	1895	3.96	20230726	3725	-47.11	20220901	1895	3.96	20230726	4.90	N	198440	100	31 억	361279	N	N	N	N
74	20230818	160848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1963	-47	5	-2.34	1235291908	607021	265.89	2075	2175	1932	2610	1410	2010	2035.01	1.54	-129657	2160	2085	1990	1915	1820	2037	1867	32	600	100	1440	1	1	31979960	628	-8.08	0.57	12	1.90	-243.00	3419.00	3725	20220901	-47.30	1895	20230726	3.59	2895	-32.19	20230519	1895	3.59	20230726	3725	-47.30	20220901	1895	3.59	20230726	4.91	N	198440	100	31 억	490896	N	N	N	N
75	20230818	150840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1960	-50	5	-2.49	1199290958	588643	257.84	2075	2175	1932	2610	1410	2010	2037.38	1.54	-130321	2160	2085	1990	1915	1820	2037	1867	32	600	100	1440	1	1	31979960	627	-8.07	0.57	12	1.84	-243.00	3419.00	3725	20220901	-47.38	1895	20230726	3.43	2895	-32.30	20230519	1895	3.43	20230726	3725	-47.38	20220901	1895	3.43	20230726	4.91	N	198440	100	31 억	490896	N	N	N	N
76	20230818	140846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1973	-37	5	-1.84	1168143416	572791	250.90	2075	2175	1932	2610	1410	2010	2039.39	1.54	-133349	2160	2085	1990	1915	1820	2037	1867	32	600	100	1440	1	1	31979960	631	-8.12	0.58	12	1.79	-243.00	3419.00	3725	20220901	-47.03	1895	20230726	4.12	2895	-31.85	20230519	1895	4.12	20230726	3725	-47.03	20220901	1895	4.12	20230726	4.91	N	198440	100	31 억	490896	N	N	N	N
77	20230818	130840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1980	-30	5	-1.49	1158901671	568108	248.85	2075	2175	1932	2610	1410	2010	2039.93	1.54	-133117	2160	2085	1990	1915	1820	2037	1867	32	600	100	1440	1	1	31979960	633	-8.15	0.58	12	1.78	-243.00	3419.00	3725	20220901	-46.85	1895	20230726	4.49	2895	-31.61	20230519	1895	4.49	20230726	3725	-46.85	20220901	1895	4.49	20230726	4.91	N	198440	100	31 억	490896	N	N	N	N
78	20230818	120852	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1965	-45	5	-2.24	1114207637	545387	238.90	2075	2175	1932	2610	1410	2010	2042.97	1.54	-146119	2160	2085	1990	1915	1820	2037	1867	32	600	100	1440	1	1	31979960	628	-8.09	0.57	12	1.71	-243.00	3419.00	3725	20220901	-47.25	1895	20230726	3.69	2895	-32.12	20230519	1895	3.69	20230726	3725	-47.25	20220901	1895	3.69	20230726	4.91	N	198440	100	31 억	490896	N	N	N	N
79	20230818	110843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1974	-36	5	-1.79	1073908271	524952	229.94	2075	2175	1932	2610	1410	2010	2045.73	1.54	-143488	2160	2085	1990	1915	1820	2037	1867	32	600	100	1440	1	1	31979960	631	-8.12	0.58	12	1.64	-243.00	3419.00	3725	20220901	-47.01	1895	20230726	4.17	2895	-31.81	20230519	1895	4.17	20230726	3725	-47.01	20220901	1895	4.17	20230726	4.91	N	198440	100	31 억	490896	N	N	N	N
80	20230818	100847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1944	-66	5	-3.28	1016202864	495467	217.03	2075	2175	1932	2610	1410	2010	2051.00	1.54	-150357	2160	2085	1990	1915	1820	2037	1867	32	600	100	1440	1	1	31979960	622	-8.00	0.57	12	1.55	-243.00	3419.00	3725	20220901	-47.81	1895	20230726	2.59	2895	-32.85	20230519	1895	2.59	20230726	3725	-47.81	20220901	1895	2.59	20230726	4.91	N	198440	100	31 억	490896	N	N	N	N
81	20230818	090851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2065	55	2	2.74	518571850	245173	107.39	2075	2175	2055	2610	1410	2010	2115.13	1.54	-110961	2160	2085	1990	1915	1820	2037	1867	32	600	100	1440	5	1	31979960	660	-8.50	0.60	12	0.77	-243.00	3419.00	3725	20220901	-44.56	1895	20230726	8.97	2895	-28.67	20230519	1895	8.97	20230726	3725	-44.56	20220901	1895	8.97	20230726	4.91	N	198440	100	31 억	490896	N	N	N	N
82	20230817	160847	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2010	-60	5	-2.90	437980482	218469	166.97	2025	2065	1895	2690	1450	2070	2004.77	1.47	17646	2170	2120	2070	2020	1970	2095	1995	32	620	100	1490	5	1	31979960	643	-8.27	0.59	12	0.68	-243.00	3419.00	3760	20220816	-46.54	1895	20230817	6.07	2895	-30.57	20230519	1895	6.07	20230817	3725	-46.04	20220901	1895	6.07	20230817	4.92	N	198440	100	31 억	471522	N	N	N	N
83	20230817	150853	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2010	-60	5	-2.90	425178602	212102	162.10	2025	2065	1895	2690	1450	2070	2004.59	1.47	15165	2170	2120	2070	2020	1970	2095	1995	32	620	100	1490	5	1	31979960	643	-8.27	0.59	12	0.66	-243.00	3419.00	3760	20220816	-46.54	1895	20230817	6.07	2895	-30.57	20230519	1895	6.07	20230817	3725	-46.04	20220901	1895	6.07	20230817	4.92	N	198440	100	31 억	471522	N	N	N	N
84	20230817	140845	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2005	-65	5	-3.14	407396797	203284	155.36	2025	2065	1895	2690	1450	2070	2004.08	1.47	14619	2170	2120	2070	2020	1970	2095	1995	32	620	100	1490	5	1	31979960	641	-8.25	0.59	12	0.64	-243.00	3419.00	3760	20220816	-46.68	1895	20230817	5.80	2895	-30.74	20230519	1895	5.80	20230817	3725	-46.17	20220901	1895	5.80	20230817	4.92	N	198440	100	31 억	471522	N	N	N	N
85	20230817	130843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2025	-45	5	-2.17	396088412	197661	151.06	2025	2065	1895	2690	1450	2070	2003.88	1.47	11540	2170	2120	2070	2020	1970	2095	1995	32	620	100	1490	5	1	31979960	648	-8.33	0.59	12	0.62	-243.00	3419.00	3760	20220816	-46.14	1895	20230817	6.86	2895	-30.05	20230519	1895	6.86	20230817	3725	-45.64	20220901	1895	6.86	20230817	4.92	N	198440	100	31 억	471522	N	N	N	N
86	20230817	120846	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2035	-35	5	-1.69	351741681	175610	134.21	2025	2065	1895	2690	1450	2070	2002.97	1.47	-5234	2170	2120	2070	2020	1970	2095	1995	32	620	100	1490	5	1	31979960	651	-8.37	0.60	12	0.55	-243.00	3419.00	3760	20220816	-45.88	1895	20230817	7.39	2895	-29.71	20230519	1895	7.39	20230817	3725	-45.37	20220901	1895	7.39	20230817	4.92	N	198440	100	31 억	471522	N	N	N	N
87	20230817	110846	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2005	-65	5	-3.14	230079637	115117	87.98	2025	2065	1895	2690	1450	2070	1998.66	1.47	-4872	2170	2120	2070	2020	1970	2095	1995	32	620	100	1490	5	1	31979960	641	-8.25	0.59	12	0.36	-243.00	3419.00	3760	20220816	-46.68	1895	20230817	5.80	2895	-30.74	20230519	1895	5.80	20230817	3725	-46.17	20220901	1895	5.80	20230817	4.92	N	198440	100	31 억	471522	N	N	N	N
88	20230817	100841	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2005	-65	5	-3.14	166681773	83278	63.65	2025	2065	1895	2690	1450	2070	2001.51	1.47	-10695	2170	2120	2070	2020	1970	2095	1995	32	620	100	1490	5	1	31979960	641	-8.25	0.59	12	0.26	-243.00	3419.00	3760	20220816	-46.68	1895	20230817	5.80	2895	-30.74	20230519	1895	5.80	20230817	3725	-46.17	20220901	1895	5.80	20230817	4.92	N	198440	100	31 억	471522	N	N	N	N
89	20230817	090840	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	-60	5	-2.90	14671315	7251	5.54	2025	2065	2010	2690	1450	2070	2023.35	1.47	-2082	2170	2120	2070	2020	1970	2095	1995	32	620	100	1490	5	1	31979960	643	-8.27	0.59	12	0.02	-243.00	3419.00	3760	20220816	-46.54	1895	20230726	6.07	2895	-30.57	20230519	1895	6.07	20230726	3725	-46.04	20220901	1895	6.07	20230726	4.92	N	198440	100	31 억	471522	N	N	N	N
90	20230816	160846	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2070	-45	5	-2.13	269187235	130645	212.31	2120	2120	2020	2745	1485	2115	2060.45	1.49	-5959	2168	2141	2123	2096	2078	2132	2087	32	630	100	1520	5	1	31979960	662	-8.52	0.61	12	0.41	-243.00	3419.00	3760	20220816	-44.95	1895	20230726	9.23	2895	-28.50	20230519	1895	9.23	20230726	3760	-44.95	20220816	1895	9.23	20230726	4.97	N	198440	100	31 억	477479	N	N	N	N
91	20230816	150848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2070	-45	5	-2.13	266214715	129209	209.98	2120	2120	2020	2745	1485	2115	2060.34	1.49	-5920	2168	2141	2123	2096	2078	2132	2087	32	630	100	1520	5	1	31979960	662	-8.52	0.61	12	0.40	-243.00	3419.00	3760	20220816	-44.95	1895	20230726	9.23	2895	-28.50	20230519	1895	9.23	20230726	3760	-44.95	20220816	1895	9.23	20230726	4.97	N	198440	100	31 억	477479	N	N	N	N
92	20230816	140845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2045	-70	5	-3.31	245797685	119309	193.89	2120	2120	2020	2745	1485	2115	2060.18	1.49	-3846	2168	2141	2123	2096	2078	2132	2087	32	630	100	1520	5	1	31979960	654	-8.42	0.60	12	0.37	-243.00	3419.00	3760	20220816	-45.61	1895	20230726	7.92	2895	-29.36	20230519	1895	7.92	20230726	3760	-45.61	20220816	1895	7.92	20230726	4.97	N	198440	100	31 억	477479	N	N	N	N
93	20230816	130843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2040	-75	5	-3.55	220297430	106823	173.60	2120	2120	2020	2745	1485	2115	2062.27	1.49	-7785	2168	2141	2123	2096	2078	2132	2087	32	630	100	1520	5	1	31979960	652	-8.40	0.60	12	0.33	-243.00	3419.00	3760	20220816	-45.74	1895	20230726	7.65	2895	-29.53	20230519	1895	7.65	20230726	3760	-45.74	20220816	1895	7.65	20230726	4.97	N	198440	100	31 억	477479	N	N	N	N
94	20230816	120854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2060	-55	5	-2.60	193422205	93760	152.37	2120	2120	2020	2745	1485	2115	2062.95	1.49	-12621	2168	2141	2123	2096	2078	2132	2087	32	630	100	1520	5	1	31979960	659	-8.48	0.60	12	0.29	-243.00	3419.00	3760	20220816	-45.21	1895	20230726	8.71	2895	-28.84	20230519	1895	8.71	20230726	3760	-45.21	20220816	1895	8.71	20230726	4.97	N	198440	100	31 억	477479	N	N	N	N
95	20230816	110851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2060	-55	5	-2.60	179558550	87024	141.42	2120	2120	2020	2745	1485	2115	2063.32	1.49	-10330	2168	2141	2123	2096	2078	2132	2087	32	630	100	1520	5	1	31979960	659	-8.48	0.60	12	0.27	-243.00	3419.00	3760	20220816	-45.21	1895	20230726	8.71	2895	-28.84	20230519	1895	8.71	20230726	3760	-45.21	20220816	1895	8.71	20230726	4.97	N	198440	100	31 억	477479	N	N	N	N
96	20230816	100847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2045	-70	5	-3.31	141877885	68755	111.73	2120	2120	2020	2745	1485	2115	2063.53	1.49	-4054	2168	2141	2123	2096	2078	2132	2087	32	630	100	1520	5	1	31979960	654	-8.42	0.60	12	0.21	-243.00	3419.00	3760	20220816	-45.61	1895	20230726	7.92	2895	-29.36	20230519	1895	7.92	20230726	3760	-45.61	20220816	1895	7.92	20230726	4.97	N	198440	100	31 억	477479	N	N	N	N
97	20230816	090843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	-15	5	-0.71	39472500	18862	30.65	2120	2120	2085	2745	1485	2115	2092.70	1.49	-5480	2168	2141	2123	2096	2078	2132	2087	32	630	100	1520	5	1	31979960	672	-8.64	0.61	12	0.06	-243.00	3419.00	3760	20220816	-44.15	1895	20230726	10.82	2895	-27.46	20230519	1895	10.82	20230726	3760	-44.15	20220816	1895	10.82	20230726	4.97	N	198440	100	31 억	477479	N	N	N	N
98	20230814	160836	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-40	5	-1.86	129983220	61423	100.36	2130	2150	2105	2800	1510	2155	2116.20	1.50	-3466	2221	2187	2146	2112	2071	2205	2130	32	645	100	1550	5	1	31979960	676	-8.70	0.62	12	0.19	-243.00	3419.00	3760	20220811	-43.75	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3760	-43.75	20220816	1895	11.61	20230726	4.96	N	198440	100	31 억	480945	N	N	N	N
99	20230814	150833	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	-35	5	-1.62	126235425	59651	97.47	2130	2150	2105	2800	1510	2155	2116.23	1.50	-3416	2221	2187	2146	2112	2071	2205	2130	32	645	100	1550	5	1	31979960	678	-8.72	0.62	12	0.19	-243.00	3419.00	3760	20220811	-43.62	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3760	-43.62	20220816	1895	11.87	20230726	4.96	N	198440	100	31 억	480945	N	N	N	N
100	20230814	140834	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-40	5	-1.86	112017890	52920	86.47	2130	2150	2105	2800	1510	2155	2116.74	1.50	-3416	2221	2187	2146	2112	2071	2205	2130	32	645	100	1550	5	1	31979960	676	-8.70	0.62	12	0.17	-243.00	3419.00	3760	20220811	-43.75	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3760	-43.75	20220816	1895	11.61	20230726	4.96	N	198440	100	31 억	480945	N	N	N	N
101	20230814	130826	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-40	5	-1.86	104224395	49233	80.44	2130	2150	2105	2800	1510	2155	2116.96	1.50	-3235	2221	2187	2146	2112	2071	2205	2130	32	645	100	1550	5	1	31979960	676	-8.70	0.62	12	0.15	-243.00	3419.00	3760	20220811	-43.75	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3760	-43.75	20220816	1895	11.61	20230726	4.96	N	198440	100	31 억	480945	N	N	N	N
102	20230814	120832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	-35	5	-1.62	94678945	44712	73.06	2130	2150	2105	2800	1510	2155	2117.52	1.50	-3236	2221	2187	2146	2112	2071	2205	2130	32	645	100	1550	5	1	31979960	678	-8.72	0.62	12	0.14	-243.00	3419.00	3760	20220811	-43.62	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3760	-43.62	20220816	1895	11.87	20230726	4.96	N	198440	100	31 억	480945	N	N	N	N
103	20230814	110827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-40	5	-1.86	78524060	37068	60.57	2130	2150	2105	2800	1510	2155	2118.37	1.50	-556	2221	2187	2146	2112	2071	2205	2130	32	645	100	1550	5	1	31979960	676	-8.70	0.62	12	0.12	-243.00	3419.00	3760	20220811	-43.75	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3760	-43.75	20220816	1895	11.61	20230726	4.96	N	198440	100	31 억	480945	N	N	N	N
104	20230814	100828	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2110	-45	5	-2.09	61898080	29192	47.70	2130	2150	2110	2800	1510	2155	2120.37	1.50	-1599	2221	2187	2146	2112	2071	2205	2130	32	645	100	1550	5	1	31979960	675	-8.68	0.62	12	0.09	-243.00	3419.00	3760	20220811	-43.88	1895	20230726	11.35	2895	-27.12	20230519	1895	11.35	20230726	3760	-43.88	20220816	1895	11.35	20230726	4.96	N	198440	100	31 억	480945	N	N	N	N
105	20230814	090826	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	-25	5	-1.16	18374670	8625	14.09	2130	2150	2130	2800	1510	2155	2130.38	1.50	-999	2221	2187	2146	2112	2071	2205	2130	32	645	100	1550	5	1	31979960	681	-8.77	0.62	12	0.03	-243.00	3419.00	3760	20220811	-43.35	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	3760	-43.35	20220816	1895	12.40	20230726	4.96	N	198440	100	31 억	480945	N	N	N	N
106	20230811	160827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	25	2	1.17	131453295	61181	148.13	2105	2180	2105	2765	1495	2130	2148.60	1.46	12525	2166	2147	2121	2102	2076	2152	2107	32	635	100	1530	5	1	31979960	689	-8.87	0.63	12	0.19	-243.00	3419.00	3780	20220810	-42.99	1895	20230726	13.72	2895	-25.56	20230519	1895	13.72	20230726	3760	-42.69	20220811	1895	13.72	20230726	4.97	N	198440	100	31 억	468420	N	N	N	N
107	20230811	150824	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	20	2	0.94	126506555	58879	142.56	2105	2180	2105	2765	1495	2130	2148.59	1.46	12525	2166	2147	2121	2102	2076	2152	2107	32	635	100	1530	5	1	31979960	688	-8.85	0.63	12	0.18	-243.00	3419.00	3780	20220810	-43.12	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	3760	-42.82	20220811	1895	13.46	20230726	4.97	N	198440	100	31 억	468420	N	N	N	N
108	20230811	140821	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2160	30	2	1.41	110884300	51614	124.97	2105	2180	2105	2765	1495	2130	2148.34	1.46	11571	2166	2147	2121	2102	2076	2152	2107	32	635	100	1530	5	1	31979960	691	-8.89	0.63	12	0.16	-243.00	3419.00	3780	20220810	-42.86	1895	20230726	13.98	2895	-25.39	20230519	1895	13.98	20230726	3760	-42.55	20220811	1895	13.98	20230726	4.97	N	198440	100	31 억	468420	N	N	N	N
109	20230811	130821	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	25	2	1.17	87570595	40783	98.74	2105	2180	2105	2765	1495	2130	2147.23	1.46	10091	2166	2147	2121	2102	2076	2152	2107	32	635	100	1530	5	1	31979960	689	-8.87	0.63	12	0.13	-243.00	3419.00	3780	20220810	-42.99	1895	20230726	13.72	2895	-25.56	20230519	1895	13.72	20230726	3760	-42.69	20220811	1895	13.72	20230726	4.97	N	198440	100	31 억	468420	N	N	N	N
110	20230811	120813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2160	30	2	1.41	72193540	33639	81.45	2105	2180	2105	2765	1495	2130	2146.13	1.46	9885	2166	2147	2121	2102	2076	2152	2107	32	635	100	1530	5	1	31979960	691	-8.89	0.63	12	0.11	-243.00	3419.00	3780	20220810	-42.86	1895	20230726	13.98	2895	-25.39	20230519	1895	13.98	20230726	3760	-42.55	20220811	1895	13.98	20230726	4.97	N	198440	100	31 억	468420	N	N	N	N
111	20230811	110813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	25	2	1.17	65513785	30537	73.94	2105	2180	2105	2765	1495	2130	2145.39	1.46	9650	2166	2147	2121	2102	2076	2152	2107	32	635	100	1530	5	1	31979960	689	-8.87	0.63	12	0.10	-243.00	3419.00	3780	20220810	-42.99	1895	20230726	13.72	2895	-25.56	20230519	1895	13.72	20230726	3760	-42.69	20220811	1895	13.72	20230726	4.97	N	198440	100	31 억	468420	N	N	N	N
112	20230811	100811	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2160	30	2	1.41	57351010	26747	64.76	2105	2180	2105	2765	1495	2130	2144.20	1.46	9968	2166	2147	2121	2102	2076	2152	2107	32	635	100	1530	5	1	31979960	691	-8.89	0.63	12	0.08	-243.00	3419.00	3780	20220810	-42.86	1895	20230726	13.98	2895	-25.39	20230519	1895	13.98	20230726	3760	-42.55	20220811	1895	13.98	20230726	4.97	N	198440	100	31 억	468420	N	N	N	N
113	20230811	090821	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	20	2	0.94	16489385	7773	18.82	2105	2150	2105	2765	1495	2130	2121.37	1.46	1025	2166	2147	2121	2102	2076	2152	2107	32	635	100	1530	5	1	31979960	688	-8.85	0.63	12	0.02	-243.00	3419.00	3780	20220810	-43.12	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	3760	-42.82	20220811	1895	13.46	20230726	4.97	N	198440	100	31 억	468420	N	N	N	N
114	20230810	160811	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	5	2	0.24	86881550	41092	173.35	2130	2140	2095	2760	1490	2125	2114.30	1.45	5645	2145	2135	2120	2110	2095	2140	2115	32	635	100	1530	5	1	31979960	681	-8.77	0.62	12	0.13	-243.00	3419.00	3800	20220809	-43.95	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	3780	-43.65	20220810	1895	12.40	20230726	4.96	N	198440	100	31 억	462775	N	N	N	N
115	20230810	150809	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2125	0	3	0.00	86257635	40799	172.12	2130	2140	2095	2760	1490	2125	2114.21	1.45	5609	2145	2135	2120	2110	2095	2140	2115	32	635	100	1530	5	1	31979960	680	-8.74	0.62	12	0.13	-243.00	3419.00	3800	20220809	-44.08	1895	20230726	12.14	2895	-26.60	20230519	1895	12.14	20230726	3780	-43.78	20220810	1895	12.14	20230726	4.96	N	198440	100	31 억	462775	N	N	N	N
116	20230810	140809	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	5	2	0.24	80244185	37971	160.19	2130	2140	2095	2760	1490	2125	2113.30	1.45	6833	2145	2135	2120	2110	2095	2140	2115	32	635	100	1530	5	1	31979960	681	-8.77	0.62	12	0.12	-243.00	3419.00	3800	20220809	-43.95	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	3780	-43.65	20220810	1895	12.40	20230726	4.96	N	198440	100	31 억	462775	N	N	N	N
117	20230810	130803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	5	2	0.24	61759540	29283	123.54	2130	2140	2095	2760	1490	2125	2109.06	1.45	4625	2145	2135	2120	2110	2095	2140	2115	32	635	100	1530	5	1	31979960	681	-8.77	0.62	12	0.09	-243.00	3419.00	3800	20220809	-43.95	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	3780	-43.65	20220810	1895	12.40	20230726	4.96	N	198440	100	31 억	462775	N	N	N	N
118	20230810	120817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	5	2	0.24	56096740	26621	112.31	2130	2140	2095	2760	1490	2125	2107.24	1.45	4490	2145	2135	2120	2110	2095	2140	2115	32	635	100	1530	5	1	31979960	681	-8.77	0.62	12	0.08	-243.00	3419.00	3800	20220809	-43.95	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	3780	-43.65	20220810	1895	12.40	20230726	4.96	N	198440	100	31 억	462775	N	N	N	N
119	20230810	110818	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-10	5	-0.47	53895315	25583	107.93	2130	2140	2095	2760	1490	2125	2106.68	1.45	4489	2145	2135	2120	2110	2095	2140	2115	32	635	100	1530	5	1	31979960	676	-8.70	0.62	12	0.08	-243.00	3419.00	3800	20220809	-44.34	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3780	-44.05	20220810	1895	11.61	20230726	4.96	N	198440	100	31 억	462775	N	N	N	N
120	20230810	100812	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-10	5	-0.47	24424740	11579	48.85	2130	2140	2100	2760	1490	2125	2109.40	1.45	-151	2145	2135	2120	2110	2095	2140	2115	32	635	100	1530	5	1	31979960	676	-8.70	0.62	12	0.04	-243.00	3419.00	3800	20220809	-44.34	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3780	-44.05	20220810	1895	11.61	20230726	4.96	N	198440	100	31 억	462775	N	N	N	N
121	20230810	090822	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-10	5	-0.47	2443660	1153	4.86	2130	2140	2115	2760	1490	2125	2119.39	1.45	247	2145	2135	2120	2110	2095	2140	2115	32	635	100	1530	5	1	31979960	676	-8.70	0.62	12	0.00	-243.00	3419.00	3800	20220809	-44.34	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3780	-44.05	20220810	1895	11.61	20230726	4.96	N	198440	100	31 억	462775	N	N	N	N
122	20230809	160811	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2125	20	2	0.95	50005175	23642	26.61	2105	2130	2105	2735	1475	2105	2115.10	1.42	8546	2221	2162	2131	2072	2041	2147	2057	32	630	100	1510	5	1	31979960	680	-8.74	0.62	12	0.07	-243.00	3419.00	3800	20220809	-44.08	1895	20230726	12.14	2895	-26.60	20230519	1895	12.14	20230726	3800	-44.08	20220809	1895	12.14	20230726	4.98	N	198440	100	31 억	454229	N	N	N	N
123	20230809	150801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	15	2	0.71	42493820	20106	22.63	2105	2130	2105	2735	1475	2105	2113.49	1.42	8456	2221	2162	2131	2072	2041	2147	2057	32	630	100	1510	5	1	31979960	678	-8.72	0.62	12	0.06	-243.00	3419.00	3800	20220809	-44.21	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3800	-44.21	20220809	1895	11.87	20230726	4.98	N	198440	100	31 억	454229	N	N	N	N
124	20230809	140759	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	15	2	0.71	40232610	19038	21.43	2105	2130	2105	2735	1475	2105	2113.28	1.42	7794	2221	2162	2131	2072	2041	2147	2057	32	630	100	1510	5	1	31979960	678	-8.72	0.62	12	0.06	-243.00	3419.00	3800	20220809	-44.21	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3800	-44.21	20220809	1895	11.87	20230726	4.98	N	198440	100	31 억	454229	N	N	N	N
125	20230809	130818	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	10	2	0.48	32159760	15218	17.13	2105	2130	2105	2735	1475	2105	2113.27	1.42	5730	2221	2162	2131	2072	2041	2147	2057	32	630	100	1510	5	1	31979960	676	-8.70	0.62	12	0.05	-243.00	3419.00	3800	20220809	-44.34	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3800	-44.34	20220809	1895	11.61	20230726	4.98	N	198440	100	31 억	454229	N	N	N	N
126	20230809	120815	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2110	5	2	0.24	21555275	10199	11.48	2105	2130	2105	2735	1475	2105	2113.47	1.42	3462	2221	2162	2131	2072	2041	2147	2057	32	630	100	1510	5	1	31979960	675	-8.68	0.62	12	0.03	-243.00	3419.00	3800	20220809	-44.47	1895	20230726	11.35	2895	-27.12	20230519	1895	11.35	20230726	3800	-44.47	20220809	1895	11.35	20230726	4.98	N	198440	100	31 억	454229	N	N	N	N
127	20230809	110810	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	10	2	0.48	19984205	9455	10.64	2105	2130	2105	2735	1475	2105	2113.61	1.42	3462	2221	2162	2131	2072	2041	2147	2057	32	630	100	1510	5	1	31979960	676	-8.70	0.62	12	0.03	-243.00	3419.00	3800	20220809	-44.34	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3800	-44.34	20220809	1895	11.61	20230726	4.98	N	198440	100	31 억	454229	N	N	N	N
128	20230809	100758	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	15	2	0.71	10634540	5031	5.66	2105	2130	2105	2735	1475	2105	2113.80	1.42	3304	2221	2162	2131	2072	2041	2147	2057	32	630	100	1510	5	1	31979960	678	-8.72	0.62	12	0.02	-243.00	3419.00	3800	20220809	-44.21	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3800	-44.21	20220809	1895	11.87	20230726	4.98	N	198440	100	31 억	454229	N	N	N	N
129	20230809	090802	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	15	2	0.71	3372975	1600	1.80	2105	2130	2105	2735	1475	2105	2108.11	1.42	1430	2221	2162	2131	2072	2041	2147	2057	32	630	100	1510	5	1	31979960	678	-8.72	0.62	12	0.01	-243.00	3419.00	3800	20220809	-44.21	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3800	-44.21	20220809	1895	11.87	20230726	4.98	N	198440	100	31 억	454229	N	N	N	N
130	20230808	160818	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2105	-35	5	-1.64	189282360	88840	167.93	2120	2190	2100	2780	1500	2140	2130.60	1.40	6913	2173	2156	2128	2111	2083	2142	2097	32	640	100	1540	5	1	31979960	673	-8.66	0.62	12	0.28	-243.00	3419.00	3800	20220809	-44.61	1895	20230726	11.08	2895	-27.29	20230519	1895	11.08	20230726	3800	-44.61	20220809	1895	11.08	20230726	5.00	N	198440	100	31 억	447313	N	N	N	N
131	20230808	150808	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	-20	5	-0.93	176361705	82706	156.33	2120	2190	2100	2780	1500	2140	2132.39	1.40	6073	2173	2156	2128	2111	2083	2142	2097	32	640	100	1540	5	1	31979960	678	-8.72	0.62	12	0.26	-243.00	3419.00	3800	20220809	-44.21	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3800	-44.21	20220809	1895	11.87	20230726	5.00	N	198440	100	31 억	447313	N	N	N	N
132	20230808	140805	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	-20	5	-0.93	146870090	68729	129.91	2120	2190	2110	2780	1500	2140	2136.94	1.40	5954	2173	2156	2128	2111	2083	2142	2097	32	640	100	1540	5	1	31979960	678	-8.72	0.62	12	0.21	-243.00	3419.00	3800	20220809	-44.21	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3800	-44.21	20220809	1895	11.87	20230726	5.00	N	198440	100	31 억	447313	N	N	N	N
133	20230808	130756	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-25	5	-1.17	139750910	65378	123.58	2120	2190	2110	2780	1500	2140	2137.58	1.40	6780	2173	2156	2128	2111	2083	2142	2097	32	640	100	1540	5	1	31979960	676	-8.70	0.62	12	0.20	-243.00	3419.00	3800	20220809	-44.34	1895	20230726	11.61	2895	-26.94	20230519	1895	11.61	20230726	3800	-44.34	20220809	1895	11.61	20230726	5.00	N	198440	100	31 억	447313	N	N	N	N
134	20230808	120803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	-10	5	-0.47	125533175	58697	110.95	2120	2190	2110	2780	1500	2140	2138.66	1.40	7711	2173	2156	2128	2111	2083	2142	2097	32	640	100	1540	5	1	31979960	681	-8.77	0.62	12	0.18	-243.00	3419.00	3800	20220809	-43.95	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	3800	-43.95	20220809	1895	12.40	20230726	5.00	N	198440	100	31 억	447313	N	N	N	N
135	20230808	110752	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	-20	5	-0.93	122706110	57366	108.43	2120	2190	2110	2780	1500	2140	2139.00	1.40	8708	2173	2156	2128	2111	2083	2142	2097	32	640	100	1540	5	1	31979960	678	-8.72	0.62	12	0.18	-243.00	3419.00	3800	20220809	-44.21	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	3800	-44.21	20220809	1895	11.87	20230726	5.00	N	198440	100	31 억	447313	N	N	N	N
136	20230808	100805	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2170	30	2	1.40	84327790	39382	74.44	2120	2190	2110	2780	1500	2140	2141.28	1.40	12345	2173	2156	2128	2111	2083	2142	2097	32	640	100	1540	5	1	31979960	694	-8.93	0.63	12	0.12	-243.00	3419.00	3800	20220809	-42.89	1895	20230726	14.51	2895	-25.04	20230519	1895	14.51	20230726	3800	-42.89	20220809	1895	14.51	20230726	5.00	N	198440	100	31 억	447313	N	N	N	N
137	20230808	090808	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	10	2	0.47	9485950	4454	8.42	2120	2160	2110	2780	1500	2140	2129.76	1.40	106	2173	2156	2128	2111	2083	2142	2097	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.01	-243.00	3419.00	3800	20220809	-43.42	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	3800	-43.42	20220809	1895	13.46	20230726	5.00	N	198440	100	31 억	447313	N	N	N	N
138	20230807	160801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2140	-10	5	-0.47	112719025	52904	98.75	2145	2145	2100	2795	1505	2150	2130.62	1.36	11391	2213	2181	2143	2111	2073	2197	2127	32	645	100	1540	5	1	31979960	684	-8.81	0.63	12	0.17	-243.00	3419.00	4175	20220804	-48.74	1895	20230726	12.93	2895	-26.08	20230519	1895	12.93	20230726	3800	-43.68	20220809	1895	12.93	20230726	4.97	N	198440	100	31 억	435930	N	N	N	N
139	20230807	150801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2140	-10	5	-0.47	107231740	50340	93.97	2145	2145	2100	2795	1505	2150	2130.15	1.36	10491	2213	2181	2143	2111	2073	2197	2127	32	645	100	1540	5	1	31979960	684	-8.81	0.63	12	0.16	-243.00	3419.00	4175	20220804	-48.74	1895	20230726	12.93	2895	-26.08	20230519	1895	12.93	20230726	3800	-43.68	20220809	1895	12.93	20230726	4.97	N	198440	100	31 억	435930	N	N	N	N
140	20230807	140804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2125	-25	5	-1.16	98935105	46461	86.73	2145	2145	2100	2795	1505	2150	2129.42	1.36	7991	2213	2181	2143	2111	2073	2197	2127	32	645	100	1540	5	1	31979960	680	-8.74	0.62	12	0.15	-243.00	3419.00	4175	20220804	-49.10	1895	20230726	12.14	2895	-26.60	20230519	1895	12.14	20230726	3800	-44.08	20220809	1895	12.14	20230726	4.97	N	198440	100	31 억	435930	N	N	N	N
141	20230807	130756	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2135	-15	5	-0.70	78599950	36929	68.93	2145	2145	2100	2795	1505	2150	2128.41	1.36	1708	2213	2181	2143	2111	2073	2197	2127	32	645	100	1540	5	1	31979960	683	-8.79	0.62	12	0.12	-243.00	3419.00	4175	20220804	-48.86	1895	20230726	12.66	2895	-26.25	20230519	1895	12.66	20230726	3800	-43.82	20220809	1895	12.66	20230726	4.97	N	198440	100	31 억	435930	N	N	N	N
142	20230807	120755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2135	-15	5	-0.70	73165795	34377	64.17	2145	2145	2100	2795	1505	2150	2128.34	1.36	80	2213	2181	2143	2111	2073	2197	2127	32	645	100	1540	5	1	31979960	683	-8.79	0.62	12	0.11	-243.00	3419.00	4175	20220804	-48.86	1895	20230726	12.66	2895	-26.25	20230519	1895	12.66	20230726	3800	-43.82	20220809	1895	12.66	20230726	4.97	N	198440	100	31 억	435930	N	N	N	N
143	20230807	110749	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2140	-10	5	-0.47	57676685	27096	50.58	2145	2145	2100	2795	1505	2150	2128.61	1.36	-2532	2213	2181	2143	2111	2073	2197	2127	32	645	100	1540	5	1	31979960	684	-8.81	0.63	12	0.08	-243.00	3419.00	4175	20220804	-48.74	1895	20230726	12.93	2895	-26.08	20230519	1895	12.93	20230726	3800	-43.68	20220809	1895	12.93	20230726	4.97	N	198440	100	31 억	435930	N	N	N	N
144	20230807	100759	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	-20	5	-0.93	34850985	16333	30.49	2145	2145	2100	2795	1505	2150	2133.78	1.36	-7258	2213	2181	2143	2111	2073	2197	2127	32	645	100	1540	5	1	31979960	681	-8.77	0.62	12	0.05	-243.00	3419.00	4175	20220804	-48.98	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	3800	-43.95	20220809	1895	12.40	20230726	4.97	N	198440	100	31 억	435930	N	N	N	N
145	20230807	090756	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2140	-10	5	-0.47	11763990	5510	10.29	2145	2145	2100	2795	1505	2150	2135.03	1.36	-4500	2213	2181	2143	2111	2073	2197	2127	32	645	100	1540	5	1	31979960	684	-8.81	0.63	12	0.02	-243.00	3419.00	4175	20220804	-48.74	1895	20230726	12.93	2895	-26.08	20230519	1895	12.93	20230726	3800	-43.68	20220809	1895	12.93	20230726	4.97	N	198440	100	31 억	435930	N	N	N	N
146	20230804	160751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	10	2	0.47	114346225	53536	74.76	2110	2175	2105	2780	1500	2140	2135.82	1.37	-3185	2210	2175	2130	2095	2050	2192	2112	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.17	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.98	N	198440	100	31 억	439115	N	N	N	N
147	20230804	150750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	10	2	0.47	110079610	51553	71.99	2110	2175	2105	2780	1500	2140	2135.27	1.37	-3282	2210	2175	2130	2095	2050	2192	2112	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.16	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.98	N	198440	100	31 억	439115	N	N	N	N
148	20230804	140803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	10	2	0.47	83597210	39298	54.88	2110	2155	2105	2780	1500	2140	2127.26	1.37	-3695	2210	2175	2130	2095	2050	2192	2112	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.12	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.98	N	198440	100	31 억	439115	N	N	N	N
149	20230804	130748	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	-10	5	-0.47	52986825	24981	34.88	2110	2155	2105	2780	1500	2140	2121.09	1.37	-4093	2210	2175	2130	2095	2050	2192	2112	32	640	100	1540	5	1	31979960	681	-8.77	0.62	12	0.08	-243.00	3419.00	4175	20220804	-48.98	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	4175	-48.98	20220804	1895	12.40	20230726	4.98	N	198440	100	31 억	439115	N	N	N	N
150	20230804	120746	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	-10	5	-0.47	33397485	15740	21.98	2110	2155	2105	2780	1500	2140	2121.82	1.37	63	2210	2175	2130	2095	2050	2192	2112	32	640	100	1540	5	1	31979960	681	-8.77	0.62	12	0.05	-243.00	3419.00	4175	20220804	-48.98	1895	20230726	12.40	2895	-26.42	20230519	1895	12.40	20230726	4175	-48.98	20220804	1895	12.40	20230726	4.98	N	198440	100	31 억	439115	N	N	N	N
151	20230804	110755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	-20	5	-0.93	23925790	11265	15.73	2110	2155	2105	2780	1500	2140	2123.91	1.37	1050	2210	2175	2130	2095	2050	2192	2112	32	640	100	1540	5	1	31979960	678	-8.72	0.62	12	0.04	-243.00	3419.00	4175	20220804	-49.22	1895	20230726	11.87	2895	-26.77	20230519	1895	11.87	20230726	4175	-49.22	20220804	1895	11.87	20230726	4.98	N	198440	100	31 억	439115	N	N	N	N
152	20230804	100742	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2125	-15	5	-0.70	16131560	7596	10.61	2110	2155	2105	2780	1500	2140	2123.69	1.37	511	2210	2175	2130	2095	2050	2192	2112	32	640	100	1540	5	1	31979960	680	-8.74	0.62	12	0.02	-243.00	3419.00	4175	20220804	-49.10	1895	20230726	12.14	2895	-26.60	20230519	1895	12.14	20230726	4175	-49.10	20220804	1895	12.14	20230726	4.98	N	198440	100	31 억	439115	N	N	N	N
153	20230804	090743	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	10	2	0.47	3751120	1759	2.46	2110	2155	2110	2780	1500	2140	2132.53	1.37	-158	2210	2175	2130	2095	2050	2192	2112	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.01	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.98	N	198440	100	31 억	439115	N	N	N	N
154	20230803	160743	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2140	-5	5	-0.23	150781190	71531	48.26	2125	2165	2085	2785	1505	2145	2107.91	1.41	-11388	2221	2182	2161	2122	2101	2172	2112	32	640	100	1540	5	1	31979960	684	-8.81	0.63	12	0.22	-243.00	3419.00	4175	20220804	-48.74	1895	20230726	12.93	2895	-26.08	20230519	1895	12.93	20230726	4175	-48.74	20220804	1895	12.93	20230726	4.90	N	198440	100	31 억	450503	N	N	N	N
155	20230803	150750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2140	-5	5	-0.23	148395040	70410	47.50	2125	2165	2085	2785	1505	2145	2107.58	1.41	-11590	2221	2182	2161	2122	2101	2172	2112	32	640	100	1540	5	1	31979960	684	-8.81	0.63	12	0.22	-243.00	3419.00	4175	20220804	-48.74	1895	20230726	12.93	2895	-26.08	20230519	1895	12.93	20230726	4175	-48.74	20220804	1895	12.93	20230726	4.90	N	198440	100	31 억	450503	N	N	N	N
156	20230803	140742	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2135	-10	5	-0.47	134421950	63855	43.08	2125	2165	2085	2785	1505	2145	2105.11	1.41	-12422	2221	2182	2161	2122	2101	2172	2112	32	640	100	1540	5	1	31979960	683	-8.79	0.62	12	0.20	-243.00	3419.00	4175	20220804	-48.86	1895	20230726	12.66	2895	-26.25	20230519	1895	12.66	20230726	4175	-48.86	20220804	1895	12.66	20230726	4.90	N	198440	100	31 억	450503	N	N	N	N
157	20230803	130746	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2110	-35	5	-1.63	127134310	60416	40.76	2125	2165	2085	2785	1505	2145	2104.32	1.41	-14474	2221	2182	2161	2122	2101	2172	2112	32	640	100	1540	5	1	31979960	675	-8.68	0.62	12	0.19	-243.00	3419.00	4175	20220804	-49.46	1895	20230726	11.35	2895	-27.12	20230519	1895	11.35	20230726	4175	-49.46	20220804	1895	11.35	20230726	4.90	N	198440	100	31 억	450503	N	N	N	N
158	20230803	120749	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	-45	5	-2.10	99658685	47357	31.95	2125	2165	2085	2785	1505	2145	2104.41	1.41	-9958	2221	2182	2161	2122	2101	2172	2112	32	640	100	1540	5	1	31979960	672	-8.64	0.61	12	0.15	-243.00	3419.00	4175	20220804	-49.70	1895	20230726	10.82	2895	-27.46	20230519	1895	10.82	20230726	4175	-49.70	20220804	1895	10.82	20230726	4.90	N	198440	100	31 억	450503	N	N	N	N
159	20230803	110739	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	-45	5	-2.10	79786215	37847	25.53	2125	2165	2085	2785	1505	2145	2108.13	1.41	-8917	2221	2182	2161	2122	2101	2172	2112	32	640	100	1540	5	1	31979960	672	-8.64	0.61	12	0.12	-243.00	3419.00	4175	20220804	-49.70	1895	20230726	10.82	2895	-27.46	20230519	1895	10.82	20230726	4175	-49.70	20220804	1895	10.82	20230726	4.90	N	198440	100	31 억	450503	N	N	N	N
160	20230803	100738	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2110	-35	5	-1.63	45948190	21711	14.65	2125	2165	2090	2785	1505	2145	2116.36	1.41	-3516	2221	2182	2161	2122	2101	2172	2112	32	640	100	1540	5	1	31979960	675	-8.68	0.62	12	0.07	-243.00	3419.00	4175	20220804	-49.46	1895	20230726	11.35	2895	-27.12	20230519	1895	11.35	20230726	4175	-49.46	20220804	1895	11.35	20230726	4.90	N	198440	100	31 억	450503	N	N	N	N
161	20230803	090739	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	-45	5	-2.10	5103140	2425	1.64	2125	2125	2100	2785	1505	2145	2104.39	1.41	155	2221	2182	2161	2122	2101	2172	2112	32	640	100	1540	5	1	31979960	672	-8.64	0.61	12	0.01	-243.00	3419.00	4175	20220804	-49.70	1895	20230726	10.82	2895	-27.46	20230519	1895	10.82	20230726	4175	-49.70	20220804	1895	10.82	20230726	4.90	N	198440	100	31 억	450503	N	N	N	N
162	20230802	160744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2145	-5	5	-0.23	319679740	147622	166.04	2150	2200	2140	2795	1505	2150	2165.57	1.43	-6581	2196	2172	2146	2122	2096	2185	2135	32	645	100	1540	5	1	31979960	686	-8.83	0.63	12	0.46	-243.00	3419.00	4175	20220804	-48.62	1895	20230726	13.19	2895	-25.91	20230519	1895	13.19	20230726	4175	-48.62	20220804	1895	13.19	20230726	4.91	N	198440	100	31 억	456807	N	N	N	N
163	20230802	150753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	0	3	0.00	312810805	144420	162.44	2150	2200	2140	2795	1505	2150	2165.98	1.43	-6925	2196	2172	2146	2122	2096	2185	2135	32	645	100	1540	5	1	31979960	688	-8.85	0.63	12	0.45	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.91	N	198440	100	31 억	456807	N	N	N	N
164	20230802	140745	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	5	2	0.23	239782200	110419	124.20	2150	2200	2140	2795	1505	2150	2171.57	1.43	-8008	2196	2172	2146	2122	2096	2185	2135	32	645	100	1540	5	1	31979960	689	-8.87	0.63	12	0.35	-243.00	3419.00	4175	20220804	-48.38	1895	20230726	13.72	2895	-25.56	20230519	1895	13.72	20230726	4175	-48.38	20220804	1895	13.72	20230726	4.91	N	198440	100	31 억	456807	N	N	N	N
165	20230802	130740	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2165	15	2	0.70	208640465	96007	107.99	2150	2200	2140	2795	1505	2150	2173.18	1.43	-2973	2196	2172	2146	2122	2096	2185	2135	32	645	100	1540	5	1	31979960	692	-8.91	0.63	12	0.30	-243.00	3419.00	4175	20220804	-48.14	1895	20230726	14.25	2895	-25.22	20230519	1895	14.25	20230726	4175	-48.14	20220804	1895	14.25	20230726	4.91	N	198440	100	31 억	456807	N	N	N	N
166	20230802	120734	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2180	30	2	1.40	177799530	81771	91.97	2150	2200	2140	2795	1505	2150	2174.36	1.43	-1025	2196	2172	2146	2122	2096	2185	2135	32	645	100	1540	5	1	31979960	697	-8.97	0.64	12	0.26	-243.00	3419.00	4175	20220804	-47.78	1895	20230726	15.04	2895	-24.70	20230519	1895	15.04	20230726	4175	-47.78	20220804	1895	15.04	20230726	4.91	N	198440	100	31 억	456807	N	N	N	N
167	20230802	110735	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2180	30	2	1.40	114393815	52687	59.26	2150	2200	2140	2795	1505	2150	2171.20	1.43	-1390	2196	2172	2146	2122	2096	2185	2135	32	645	100	1540	5	1	31979960	697	-8.97	0.64	12	0.16	-243.00	3419.00	4175	20220804	-47.78	1895	20230726	15.04	2895	-24.70	20230519	1895	15.04	20230726	4175	-47.78	20220804	1895	15.04	20230726	4.91	N	198440	100	31 억	456807	N	N	N	N
168	20230802	100738	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2170	20	2	0.93	70287180	32540	36.60	2150	2175	2140	2795	1505	2150	2160.02	1.43	-397	2196	2172	2146	2122	2096	2185	2135	32	645	100	1540	5	1	31979960	694	-8.93	0.63	12	0.10	-243.00	3419.00	4175	20220804	-48.02	1895	20230726	14.51	2895	-25.04	20230519	1895	14.51	20230726	4175	-48.02	20220804	1895	14.51	20230726	4.91	N	198440	100	31 억	456807	N	N	N	N
169	20230802	090737	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2140	-10	5	-0.47	20717120	9636	10.84	2150	2165	2140	2795	1505	2150	2149.97	1.43	-7914	2196	2172	2146	2122	2096	2185	2135	32	645	100	1540	5	1	31979960	684	-8.81	0.63	12	0.03	-243.00	3419.00	4175	20220804	-48.74	1895	20230726	12.93	2895	-26.08	20230519	1895	12.93	20230726	4175	-48.74	20220804	1895	12.93	20230726	4.91	N	198440	100	31 억	456807	N	N	N	N
170	20230801	160737	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	5	2	0.23	191324830	88899	97.32	2120	2170	2120	2785	1505	2145	2152.16	1.48	-16780	2191	2167	2131	2107	2071	2180	2120	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.28	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.94	N	198440	100	31 억	473159	N	N	N	N
171	20230801	150734	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	5	2	0.23	177935095	82671	90.50	2120	2170	2120	2785	1505	2145	2152.33	1.48	-16780	2191	2167	2131	2107	2071	2180	2120	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.26	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.94	N	198440	100	31 억	473159	N	N	N	N
172	20230801	140749	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	5	2	0.23	154842770	71897	78.71	2120	2170	2120	2785	1505	2145	2153.67	1.48	-14450	2191	2167	2131	2107	2071	2180	2120	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.22	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.94	N	198440	100	31 억	473159	N	N	N	N
173	20230801	130731	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2155	10	2	0.47	111943515	51969	56.89	2120	2170	2120	2785	1505	2145	2154.04	1.48	-5796	2191	2167	2131	2107	2071	2180	2120	32	640	100	1540	5	1	31979960	689	-8.87	0.63	12	0.16	-243.00	3419.00	4175	20220804	-48.38	1895	20230726	13.72	2895	-25.56	20230519	1895	13.72	20230726	4175	-48.38	20220804	1895	13.72	20230726	4.94	N	198440	100	31 억	473159	N	N	N	N
174	20230801	120732	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2165	20	2	0.93	86125400	40013	43.80	2120	2165	2120	2785	1505	2145	2152.44	1.48	-3060	2191	2167	2131	2107	2071	2180	2120	32	640	100	1540	5	1	31979960	692	-8.91	0.63	12	0.13	-243.00	3419.00	4175	20220804	-48.14	1895	20230726	14.25	2895	-25.22	20230519	1895	14.25	20230726	4175	-48.14	20220804	1895	14.25	20230726	4.94	N	198440	100	31 억	473159	N	N	N	N
175	20230801	110728	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2160	15	2	0.70	54058305	25134	27.52	2120	2165	2120	2785	1505	2145	2150.80	1.48	-4516	2191	2167	2131	2107	2071	2180	2120	32	640	100	1540	5	1	31979960	691	-8.89	0.63	12	0.08	-243.00	3419.00	4175	20220804	-48.26	1895	20230726	13.98	2895	-25.39	20230519	1895	13.98	20230726	4175	-48.26	20220804	1895	13.98	20230726	4.94	N	198440	100	31 억	473159	N	N	N	N
176	20230801	100733	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	5	2	0.23	39613090	18427	20.17	2120	2165	2120	2785	1505	2145	2149.73	1.48	-4933	2191	2167	2131	2107	2071	2180	2120	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.06	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.94	N	198440	100	31 억	473159	N	N	N	N
177	20230801	090726	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2150	5	2	0.23	6100000	2847	3.12	2120	2150	2120	2785	1505	2145	2142.61	1.48	-1385	2191	2167	2131	2107	2071	2180	2120	32	640	100	1540	5	1	31979960	688	-8.85	0.63	12	0.01	-243.00	3419.00	4175	20220804	-48.50	1895	20230726	13.46	2895	-25.73	20230519	1895	13.46	20230726	4175	-48.50	20220804	1895	13.46	20230726	4.94	N	198440	100	31 억	473159	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History