KissMeData/222420/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161003	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1828	-7	5	-0.38	379594761	205175	109.20	1890	1890	1825	2385	1285	1835	1850.16	1.44	-39482	1866	1850	1840	1824	1814	1845	1819	45	550	100	1280	1	1	45460231	831	-914.00	2.10	12	0.45	-2.00	870.00	2660	20230406	-31.28	1500	20220930	21.87	2660	-31.28	20230406	1665	9.79	20230103	2660	-31.28	20230406	1500	21.87	20220930	1.65	N	222420	100	45 억	653546	N	N	N	N
3	20230831	151240	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1842	7	2	0.38	369060488	199411	106.13	1890	1890	1825	2385	1285	1835	1850.75	1.44	-39140	1866	1850	1840	1824	1814	1845	1819	45	550	100	1280	1	1	45460231	837	-921.00	2.12	12	0.44	-2.00	870.00	2660	20230406	-30.75	1500	20220930	22.80	2660	-30.75	20230406	1665	10.63	20230103	2660	-30.75	20230406	1500	22.80	20220930	1.65	N	222420	100	45 억	653546	N	N	N	N
4	20230831	141351	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1835	0	3	0.00	346141020	186880	99.46	1890	1890	1825	2385	1285	1835	1852.21	1.44	-35641	1866	1850	1840	1824	1814	1845	1819	45	550	100	1280	1	1	45460231	834	-917.50	2.11	12	0.41	-2.00	870.00	2660	20230406	-31.02	1500	20220930	22.33	2660	-31.02	20230406	1665	10.21	20230103	2660	-31.02	20230406	1500	22.33	20220930	1.65	N	222420	100	45 억	653546	N	N	N	N
5	20230831	131313	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1837	2	2	0.11	298397051	160772	85.57	1890	1890	1831	2385	1285	1835	1856.03	1.44	-29198	1866	1850	1840	1824	1814	1845	1819	45	550	100	1280	1	1	45460231	835	-918.50	2.11	12	0.35	-2.00	870.00	2660	20230406	-30.94	1500	20220930	22.47	2660	-30.94	20230406	1665	10.33	20230103	2660	-30.94	20230406	1500	22.47	20220930	1.65	N	222420	100	45 억	653546	N	N	N	N
6	20230831	121401	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1833	-2	5	-0.11	288266608	155253	82.63	1890	1890	1831	2385	1285	1835	1856.75	1.44	-29124	1866	1850	1840	1824	1814	1845	1819	45	550	100	1280	1	1	45460231	833	-916.50	2.11	12	0.34	-2.00	870.00	2660	20230406	-31.09	1500	20220930	22.20	2660	-31.09	20230406	1665	10.09	20230103	2660	-31.09	20230406	1500	22.20	20220930	1.65	N	222420	100	45 억	653546	N	N	N	N
7	20230831	111833	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1840	5	2	0.27	250332580	134590	71.63	1890	1890	1840	2385	1285	1835	1859.96	1.44	-26916	1866	1850	1840	1824	1814	1845	1819	45	550	100	1280	1	1	45460231	836	-920.00	2.11	12	0.30	-2.00	870.00	2660	20230406	-30.83	1500	20220930	22.67	2660	-30.83	20230406	1665	10.51	20230103	2660	-30.83	20230406	1500	22.67	20220930	1.65	N	222420	100	45 억	653546	N	N	N	N
8	20230831	101448	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1841	6	2	0.33	225241645	121004	64.40	1890	1890	1841	2385	1285	1835	1861.44	1.44	-25378	1866	1850	1840	1824	1814	1845	1819	45	550	100	1280	1	1	45460231	837	-920.50	2.12	12	0.27	-2.00	870.00	2660	20230406	-30.79	1500	20220930	22.73	2660	-30.79	20230406	1665	10.57	20230103	2660	-30.79	20230406	1500	22.73	20220930	1.65	N	222420	100	45 억	653546	N	N	N	N
9	20230831	091316	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1858	23	2	1.25	119608010	64001	34.06	1890	1890	1851	2385	1285	1835	1868.85	1.44	-9255	1866	1850	1840	1824	1814	1845	1819	45	550	100	1280	1	1	45460231	845	-929.00	2.14	12	0.14	-2.00	870.00	2660	20230406	-30.15	1500	20220930	23.87	2660	-30.15	20230406	1665	11.59	20230103	2660	-30.15	20230406	1500	23.87	20220930	1.65	N	222420	100	45 억	653546	N	N	N	N
10	20230830	161007	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1835	-2	5	-0.11	244065042	132559	168.23	1837	1856	1830	2385	1286	1837	1841.24	1.43	2004	1878	1857	1838	1817	1798	1868	1828	45	548	100	1280	1	1	45460231	834	-917.50	2.11	12	0.29	-2.00	870.00	2660	20230406	-31.02	1500	20220930	22.33	2660	-31.02	20230406	1665	10.21	20230103	2660	-31.02	20230406	1500	22.33	20220930	1.67	N	222420	100	45 억	649864	N	N	N	N
11	20230830	151218	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1831	-6	5	-0.33	225013855	122167	155.05	1837	1856	1831	2385	1286	1837	1841.85	1.43	3080	1878	1857	1838	1817	1798	1868	1828	45	548	100	1280	1	1	45460231	832	-915.50	2.10	12	0.27	-2.00	870.00	2660	20230406	-31.17	1500	20220930	22.07	2660	-31.17	20230406	1665	9.97	20230103	2660	-31.17	20230406	1500	22.07	20220930	1.67	N	222420	100	45 억	649864	N	N	N	N
12	20230830	141306	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1844	7	2	0.38	138654098	75112	95.33	1837	1856	1832	2385	1286	1837	1845.96	1.43	5001	1878	1857	1838	1817	1798	1868	1828	45	548	100	1280	1	1	45460231	838	-922.00	2.12	12	0.17	-2.00	870.00	2660	20230406	-30.68	1500	20220930	22.93	2660	-30.68	20230406	1665	10.75	20230103	2660	-30.68	20230406	1500	22.93	20220930	1.67	N	222420	100	45 억	649864	N	N	N	N
13	20230830	131257	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1845	8	2	0.44	116740675	63236	80.25	1837	1856	1832	2385	1286	1837	1846.11	1.43	5655	1878	1857	1838	1817	1798	1868	1828	45	548	100	1280	1	1	45460231	839	-922.50	2.12	12	0.14	-2.00	870.00	2660	20230406	-30.64	1500	20220930	23.00	2660	-30.64	20230406	1665	10.81	20230103	2660	-30.64	20230406	1500	23.00	20220930	1.67	N	222420	100	45 억	649864	N	N	N	N
14	20230830	121310	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1846	9	2	0.49	105046580	56903	72.22	1837	1856	1832	2385	1286	1837	1846.06	1.43	5634	1878	1857	1838	1817	1798	1868	1828	45	548	100	1280	1	1	45460231	839	-923.00	2.12	12	0.13	-2.00	870.00	2660	20230406	-30.60	1500	20220930	23.07	2660	-30.60	20230406	1665	10.87	20230103	2660	-30.60	20230406	1500	23.07	20220930	1.67	N	222420	100	45 억	649864	N	N	N	N
15	20230830	111815	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1853	16	2	0.87	98669144	53451	67.84	1837	1856	1832	2385	1286	1837	1845.97	1.43	5631	1878	1857	1838	1817	1798	1868	1828	45	548	100	1280	1	1	45460231	842	-926.50	2.13	12	0.12	-2.00	870.00	2660	20230406	-30.34	1500	20220930	23.53	2660	-30.34	20230406	1665	11.29	20230103	2660	-30.34	20230406	1500	23.53	20220930	1.67	N	222420	100	45 억	649864	N	N	N	N
16	20230830	101350	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1849	12	2	0.65	52637611	28498	36.17	1837	1856	1832	2385	1286	1837	1847.06	1.43	4859	1878	1857	1838	1817	1798	1868	1828	45	548	100	1280	1	1	45460231	841	-924.50	2.13	12	0.06	-2.00	870.00	2660	20230406	-30.49	1500	20220930	23.27	2660	-30.49	20230406	1665	11.05	20230103	2660	-30.49	20230406	1500	23.27	20220930	1.67	N	222420	100	45 억	649864	N	N	N	N
17	20230830	091251	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1850	13	2	0.71	26187403	14197	18.02	1837	1850	1832	2385	1286	1837	1844.57	1.43	3027	1878	1857	1838	1817	1798	1868	1828	45	548	100	1280	1	1	45460231	841	-925.00	2.13	12	0.03	-2.00	870.00	2660	20230406	-30.45	1500	20220930	23.33	2660	-30.45	20230406	1665	11.11	20230103	2660	-30.45	20230406	1500	23.33	20220930	1.67	N	222420	100	45 억	649864	N	N	N	N
18	20230829	161001	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1837	18	2	0.99	140380363	76194	102.70	1819	1859	1819	2360	1274	1819	1842.41	1.38	18204	1873	1846	1828	1801	1783	1837	1792	45	541	100	1270	1	1	45460231	835	-918.50	2.11	12	0.17	-2.00	870.00	2660	20220826	-30.94	1500	20220930	22.47	2660	-30.94	20230406	1665	10.33	20230103	2660	-30.94	20230406	1500	22.47	20220930	1.63	N	222420	100	45 억	629588	N	N	N	N
19	20230829	151225	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1837	18	2	0.99	131972524	71615	96.53	1819	1859	1819	2360	1274	1819	1842.81	1.38	18204	1873	1846	1828	1801	1783	1837	1792	45	541	100	1270	1	1	45460231	835	-918.50	2.11	12	0.16	-2.00	870.00	2660	20220826	-30.94	1500	20220930	22.47	2660	-30.94	20230406	1665	10.33	20230103	2660	-30.94	20230406	1500	22.47	20220930	1.63	N	222420	100	45 억	629588	N	N	N	N
20	20230829	141352	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1838	19	2	1.04	123478915	66991	90.30	1819	1859	1819	2360	1274	1819	1843.22	1.38	18204	1873	1846	1828	1801	1783	1837	1792	45	541	100	1270	1	1	45460231	836	-919.00	2.11	12	0.15	-2.00	870.00	2660	20220826	-30.90	1500	20220930	22.53	2660	-30.90	20230406	1665	10.39	20230103	2660	-30.90	20230406	1500	22.53	20220930	1.63	N	222420	100	45 억	629588	N	N	N	N
21	20230829	131254	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1847	28	2	1.54	110782064	60083	80.99	1819	1859	1819	2360	1274	1819	1843.82	1.38	19519	1873	1846	1828	1801	1783	1837	1792	45	541	100	1270	1	1	45460231	840	-923.50	2.12	12	0.13	-2.00	870.00	2660	20220826	-30.56	1500	20220930	23.13	2660	-30.56	20230406	1665	10.93	20230103	2660	-30.56	20230406	1500	23.13	20220930	1.63	N	222420	100	45 억	629588	N	N	N	N
22	20230829	121346	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1849	30	2	1.65	102956541	55842	75.27	1819	1859	1819	2360	1274	1819	1843.71	1.38	19519	1873	1846	1828	1801	1783	1837	1792	45	541	100	1270	1	1	45460231	841	-924.50	2.13	12	0.12	-2.00	870.00	2660	20220826	-30.49	1500	20220930	23.27	2660	-30.49	20230406	1665	11.05	20230103	2660	-30.49	20230406	1500	23.27	20220930	1.63	N	222420	100	45 억	629588	N	N	N	N
23	20230829	112028	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1845	26	2	1.43	95267040	51682	69.66	1819	1859	1819	2360	1274	1819	1843.33	1.38	19519	1873	1846	1828	1801	1783	1837	1792	45	541	100	1270	1	1	45460231	839	-922.50	2.12	12	0.11	-2.00	870.00	2660	20220826	-30.64	1500	20220930	23.00	2660	-30.64	20230406	1665	10.81	20230103	2660	-30.64	20230406	1500	23.00	20220930	1.63	N	222420	100	45 억	629588	N	N	N	N
24	20230829	101445	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1844	25	2	1.37	72869854	39568	53.33	1819	1859	1819	2360	1274	1819	1841.64	1.38	19518	1873	1846	1828	1801	1783	1837	1792	45	541	100	1270	1	1	45460231	838	-922.00	2.12	12	0.09	-2.00	870.00	2660	20220826	-30.68	1500	20220930	22.93	2660	-30.68	20230406	1665	10.75	20230103	2660	-30.68	20230406	1500	22.93	20220930	1.63	N	222420	100	45 억	629588	N	N	N	N
25	20230829	090945	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1830	11	2	0.60	5240400	2877	3.88	1819	1830	1819	2360	1274	1819	1821.48	1.38	-441	1873	1846	1828	1801	1783	1837	1792	45	541	100	1270	1	1	45460231	832	-915.00	2.10	12	0.01	-2.00	870.00	2660	20220826	-31.20	1500	20220930	22.00	2660	-31.20	20230406	1665	9.91	20230103	2660	-31.20	20230406	1500	22.00	20220930	1.63	N	222420	100	45 억	629588	N	N	N	N
26	20230828	160932	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1819	2	2	0.11	133539710	73342	86.39	1855	1855	1810	2360	1272	1817	1820.78	1.35	16110	1839	1827	1814	1802	1789	1821	1796	45	543	100	1270	1	1	45460231	827	-909.50	2.09	12	0.16	-2.00	870.00	2780	20220825	-34.57	1500	20220930	21.27	2660	-31.62	20230406	1665	9.25	20230103	2660	-31.62	20230406	1500	21.27	20220930	1.64	N	222420	100	45 억	613478	N	N	N	N
27	20230828	150943	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1822	5	2	0.28	123674387	67920	80.00	1855	1855	1810	2360	1272	1817	1820.88	1.35	15965	1839	1827	1814	1802	1789	1821	1796	45	543	100	1270	1	1	45460231	828	-911.00	2.09	12	0.15	-2.00	870.00	2780	20220825	-34.46	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2660	-31.50	20230406	1500	21.47	20220930	1.64	N	222420	100	45 억	613478	N	N	N	N
28	20230828	140944	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1826	9	2	0.50	87657432	48130	56.69	1855	1855	1810	2360	1272	1817	1821.26	1.35	15080	1839	1827	1814	1802	1789	1821	1796	45	543	100	1270	1	1	45460231	830	-913.00	2.10	12	0.11	-2.00	870.00	2780	20220825	-34.32	1500	20220930	21.73	2660	-31.35	20230406	1665	9.67	20230103	2660	-31.35	20230406	1500	21.73	20220930	1.64	N	222420	100	45 억	613478	N	N	N	N
29	20230828	130953	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1826	9	2	0.50	82852353	45495	53.59	1855	1855	1810	2360	1272	1817	1821.13	1.35	14585	1839	1827	1814	1802	1789	1821	1796	45	543	100	1270	1	1	45460231	830	-913.00	2.10	12	0.10	-2.00	870.00	2780	20220825	-34.32	1500	20220930	21.73	2660	-31.35	20230406	1665	9.67	20230103	2660	-31.35	20230406	1500	21.73	20220930	1.64	N	222420	100	45 억	613478	N	N	N	N
30	20230828	120945	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1821	4	2	0.22	80323778	44107	51.95	1855	1855	1810	2360	1272	1817	1821.11	1.35	14585	1839	1827	1814	1802	1789	1821	1796	45	543	100	1270	1	1	45460231	828	-910.50	2.09	12	0.10	-2.00	870.00	2780	20220825	-34.50	1500	20220930	21.40	2660	-31.54	20230406	1665	9.37	20230103	2660	-31.54	20230406	1500	21.40	20220930	1.64	N	222420	100	45 억	613478	N	N	N	N
31	20230828	110940	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1818	1	2	0.06	75863702	41661	49.07	1855	1855	1810	2360	1272	1817	1820.98	1.35	13641	1839	1827	1814	1802	1789	1821	1796	45	543	100	1270	1	1	45460231	826	-909.00	2.09	12	0.09	-2.00	870.00	2780	20220825	-34.60	1500	20220930	21.20	2660	-31.65	20230406	1665	9.19	20230103	2660	-31.65	20230406	1500	21.20	20220930	1.64	N	222420	100	45 억	613478	N	N	N	N
32	20230828	100931	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1823	6	2	0.33	52699584	28963	34.11	1855	1855	1810	2360	1272	1817	1819.55	1.35	8720	1839	1827	1814	1802	1789	1821	1796	45	543	100	1270	1	1	45460231	829	-911.50	2.10	12	0.06	-2.00	870.00	2780	20220825	-34.42	1500	20220930	21.53	2660	-31.47	20230406	1665	9.49	20230103	2660	-31.47	20230406	1500	21.53	20220930	1.64	N	222420	100	45 억	613478	N	N	N	N
33	20230828	090944	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1825	8	2	0.44	4505856	2442	2.88	1855	1855	1825	2360	1272	1817	1845.15	1.35	-1238	1839	1827	1814	1802	1789	1821	1796	45	543	100	1270	1	1	45460231	830	-912.50	2.10	12	0.01	-2.00	870.00	2780	20220825	-34.35	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2660	-31.39	20230406	1500	21.67	20220930	1.64	N	222420	100	45 억	613478	N	N	N	N
34	20230825	160937	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1817	-17	5	-0.93	153715402	84871	97.58	1824	1826	1801	2380	1284	1834	1811.15	1.35	-1239	1904	1868	1837	1801	1770	1887	1820	45	546	100	1280	1	1	45460231	826	-908.50	2.09	12	0.19	-2.00	870.00	2780	20220825	-34.64	1500	20220930	21.13	2660	-31.69	20230406	1665	9.13	20230103	2780	-34.64	20220825	1500	21.13	20220930	1.70	N	222420	100	45 억	613864	N	N	N	N
35	20230825	150944	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1817	-17	5	-0.93	143638270	79323	91.20	1824	1826	1801	2380	1284	1834	1810.80	1.35	-1011	1904	1868	1837	1801	1770	1887	1820	45	546	100	1280	1	1	45460231	826	-908.50	2.09	12	0.17	-2.00	870.00	2780	20220825	-34.64	1500	20220930	21.13	2660	-31.69	20230406	1665	9.13	20230103	2780	-34.64	20220825	1500	21.13	20220930	1.70	N	222420	100	45 억	613864	N	N	N	N
36	20230825	140941	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1815	-19	5	-1.04	132504334	73195	84.16	1824	1826	1801	2380	1284	1834	1810.29	1.35	-747	1904	1868	1837	1801	1770	1887	1820	45	546	100	1280	1	1	45460231	825	-907.50	2.09	12	0.16	-2.00	870.00	2780	20220825	-34.71	1500	20220930	21.00	2660	-31.77	20230406	1665	9.01	20230103	2780	-34.71	20220825	1500	21.00	20220930	1.70	N	222420	100	45 억	613864	N	N	N	N
37	20230825	130936	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1813	-21	5	-1.15	123240563	68100	78.30	1824	1826	1801	2380	1284	1834	1809.70	1.35	1457	1904	1868	1837	1801	1770	1887	1820	45	546	100	1280	1	1	45460231	824	-906.50	2.08	12	0.15	-2.00	870.00	2780	20220825	-34.78	1500	20220930	20.87	2660	-31.84	20230406	1665	8.89	20230103	2780	-34.78	20220825	1500	20.87	20220930	1.70	N	222420	100	45 억	613864	N	N	N	N
38	20230825	120938	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1807	-27	5	-1.47	105059288	58075	66.77	1824	1824	1801	2380	1284	1834	1809.03	1.35	1844	1904	1868	1837	1801	1770	1887	1820	45	546	100	1280	1	1	45460231	821	-903.50	2.08	12	0.13	-2.00	870.00	2780	20220825	-35.00	1500	20220930	20.47	2660	-32.07	20230406	1665	8.53	20230103	2780	-35.00	20220825	1500	20.47	20220930	1.70	N	222420	100	45 억	613864	N	N	N	N
39	20230825	110937	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1810	-24	5	-1.31	81848691	45235	52.01	1824	1824	1801	2380	1284	1834	1809.41	1.35	1860	1904	1868	1837	1801	1770	1887	1820	45	546	100	1280	1	1	45460231	823	-905.00	2.08	12	0.10	-2.00	870.00	2780	20220825	-34.89	1500	20220930	20.67	2660	-31.95	20230406	1665	8.71	20230103	2780	-34.89	20220825	1500	20.67	20220930	1.70	N	222420	100	45 억	613864	N	N	N	N
40	20230825	100943	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1811	-23	5	-1.25	26989295	14902	17.13	1824	1824	1808	2380	1284	1834	1811.12	1.35	1366	1904	1868	1837	1801	1770	1887	1820	45	546	100	1280	1	1	45460231	823	-905.50	2.08	12	0.03	-2.00	870.00	2780	20220825	-34.86	1500	20220930	20.73	2660	-31.92	20230406	1665	8.77	20230103	2780	-34.86	20220825	1500	20.73	20220930	1.70	N	222420	100	45 억	613864	N	N	N	N
41	20230825	090935	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1814	-20	5	-1.09	634993	350	0.40	1824	1824	1812	2380	1284	1834	1814.27	1.35	-44	1904	1868	1837	1801	1770	1887	1820	45	546	100	1280	1	1	45460231	825	-907.00	2.09	12	0.00	-2.00	870.00	2780	20220825	-34.75	1500	20220930	20.93	2660	-31.80	20230406	1665	8.95	20230103	2780	-34.75	20220825	1500	20.93	20220930	1.70	N	222420	100	45 억	613864	N	N	N	N
42	20230824	160930	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1834	12	2	0.66	158639924	86959	121.80	1806	1873	1806	2365	1276	1822	1824.29	1.33	7595	1860	1840	1819	1799	1778	1851	1810	45	543	100	1270	1	1	45460231	834	-917.00	2.11	12	0.19	-2.00	870.00	2780	20220825	-34.03	1500	20220930	22.27	2660	-31.05	20230406	1665	10.15	20230103	2780	-34.03	20220825	1500	22.27	20220930	1.66	N	222420	100	45 억	606135	N	N	N	N
43	20230824	150929	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1820	-2	5	-0.11	152661280	83690	117.22	1806	1873	1806	2365	1276	1822	1824.13	1.33	7989	1860	1840	1819	1799	1778	1851	1810	45	543	100	1270	1	1	45460231	827	-910.00	2.09	12	0.18	-2.00	870.00	2780	20220825	-34.53	1500	20220930	21.33	2660	-31.58	20230406	1665	9.31	20230103	2780	-34.53	20220825	1500	21.33	20220930	1.66	N	222420	100	45 억	606135	N	N	N	N
44	20230824	140931	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1820	-2	5	-0.11	139208627	76294	106.86	1806	1873	1806	2365	1276	1822	1824.63	1.33	7989	1860	1840	1819	1799	1778	1851	1810	45	543	100	1270	1	1	45460231	827	-910.00	2.09	12	0.17	-2.00	870.00	2780	20220825	-34.53	1500	20220930	21.33	2660	-31.58	20230406	1665	9.31	20230103	2780	-34.53	20220825	1500	21.33	20220930	1.66	N	222420	100	45 억	606135	N	N	N	N
45	20230824	130934	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1828	6	2	0.33	102575887	56184	78.70	1806	1873	1806	2365	1276	1822	1825.71	1.33	4832	1860	1840	1819	1799	1778	1851	1810	45	543	100	1270	1	1	45460231	831	-914.00	2.10	12	0.12	-2.00	870.00	2780	20220825	-34.24	1500	20220930	21.87	2660	-31.28	20230406	1665	9.79	20230103	2780	-34.24	20220825	1500	21.87	20220930	1.66	N	222420	100	45 억	606135	N	N	N	N
46	20230824	120937	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1825	3	2	0.16	93439325	51170	71.67	1806	1873	1806	2365	1276	1822	1826.06	1.33	5663	1860	1840	1819	1799	1778	1851	1810	45	543	100	1270	1	1	45460231	830	-912.50	2.10	12	0.11	-2.00	870.00	2780	20220825	-34.35	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2780	-34.35	20220825	1500	21.67	20220930	1.66	N	222420	100	45 억	606135	N	N	N	N
47	20230824	110932	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1819	-3	5	-0.16	77221062	42263	59.20	1806	1873	1806	2365	1276	1822	1827.16	1.33	5664	1860	1840	1819	1799	1778	1851	1810	45	543	100	1270	1	1	45460231	827	-909.50	2.09	12	0.09	-2.00	870.00	2780	20220825	-34.57	1500	20220930	21.27	2660	-31.62	20230406	1665	9.25	20230103	2780	-34.57	20220825	1500	21.27	20220930	1.66	N	222420	100	45 억	606135	N	N	N	N
48	20230824	100929	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1820	-2	5	-0.11	64858884	35471	49.68	1806	1873	1806	2365	1276	1822	1828.51	1.33	6062	1860	1840	1819	1799	1778	1851	1810	45	543	100	1270	1	1	45460231	827	-910.00	2.09	12	0.08	-2.00	870.00	2780	20220825	-34.53	1500	20220930	21.33	2660	-31.58	20230406	1665	9.31	20230103	2780	-34.53	20220825	1500	21.33	20220930	1.66	N	222420	100	45 억	606135	N	N	N	N
49	20230824	090932	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1825	3	2	0.16	31276144	17041	23.87	1806	1873	1806	2365	1276	1822	1835.35	1.33	5127	1860	1840	1819	1799	1778	1851	1810	45	543	100	1270	1	1	45460231	830	-912.50	2.10	12	0.04	-2.00	870.00	2780	20220825	-34.35	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2780	-34.35	20220825	1500	21.67	20220930	1.66	N	222420	100	45 억	606135	N	N	N	N
50	20230823	160928	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1822	4	2	0.22	129408601	71042	34.96	1820	1839	1798	2360	1273	1818	1821.58	1.29	18977	1895	1856	1834	1795	1773	1845	1784	45	542	100	1270	1	1	45460231	828	-911.00	2.09	12	0.16	-2.00	870.00	2780	20220825	-34.46	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2780	-34.46	20220825	1500	21.47	20220930	1.67	N	222420	100	45 억	587158	N	N	N	N
51	20230823	150925	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1823	5	2	0.28	120394724	66095	32.53	1820	1839	1798	2360	1273	1818	1821.54	1.29	18977	1895	1856	1834	1795	1773	1845	1784	45	542	100	1270	1	1	45460231	829	-911.50	2.10	12	0.15	-2.00	870.00	2780	20220825	-34.42	1500	20220930	21.53	2660	-31.47	20230406	1665	9.49	20230103	2780	-34.42	20220825	1500	21.53	20220930	1.67	N	222420	100	45 억	587158	N	N	N	N
52	20230823	140935	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1825	7	2	0.39	106618567	58548	28.81	1820	1839	1798	2360	1273	1818	1821.05	1.29	19269	1895	1856	1834	1795	1773	1845	1784	45	542	100	1270	1	1	45460231	830	-912.50	2.10	12	0.13	-2.00	870.00	2780	20220825	-34.35	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2780	-34.35	20220825	1500	21.67	20220930	1.67	N	222420	100	45 억	587158	N	N	N	N
53	20230823	130925	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1828	10	2	0.55	102933936	56531	27.82	1820	1839	1798	2360	1273	1818	1820.84	1.29	19281	1895	1856	1834	1795	1773	1845	1784	45	542	100	1270	1	1	45460231	831	-914.00	2.10	12	0.12	-2.00	870.00	2780	20220825	-34.24	1500	20220930	21.87	2660	-31.28	20230406	1665	9.79	20230103	2780	-34.24	20220825	1500	21.87	20220930	1.67	N	222420	100	45 억	587158	N	N	N	N
54	20230823	120932	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1827	9	2	0.50	82167764	45139	22.22	1820	1839	1798	2360	1273	1818	1820.33	1.29	18571	1895	1856	1834	1795	1773	1845	1784	45	542	100	1270	1	1	45460231	831	-913.50	2.10	12	0.10	-2.00	870.00	2780	20220825	-34.28	1500	20220930	21.80	2660	-31.32	20230406	1665	9.73	20230103	2780	-34.28	20220825	1500	21.80	20220930	1.67	N	222420	100	45 억	587158	N	N	N	N
55	20230823	110927	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1832	14	2	0.77	76399800	41979	20.66	1820	1839	1798	2360	1273	1818	1819.95	1.29	18138	1895	1856	1834	1795	1773	1845	1784	45	542	100	1270	1	1	45460231	833	-916.00	2.11	12	0.09	-2.00	870.00	2780	20220825	-34.10	1500	20220930	22.13	2660	-31.13	20230406	1665	10.03	20230103	2780	-34.10	20220825	1500	22.13	20220930	1.67	N	222420	100	45 억	587158	N	N	N	N
56	20230823	100928	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1827	9	2	0.50	33797846	18695	9.20	1820	1829	1798	2360	1273	1818	1807.85	1.29	4006	1895	1856	1834	1795	1773	1845	1784	45	542	100	1270	1	1	45460231	831	-913.50	2.10	12	0.04	-2.00	870.00	2780	20220825	-34.28	1500	20220930	21.80	2660	-31.32	20230406	1665	9.73	20230103	2780	-34.28	20220825	1500	21.80	20220930	1.67	N	222420	100	45 억	587158	N	N	N	N
57	20230823	090935	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1829	11	2	0.61	23166296	12858	6.33	1820	1829	1798	2360	1273	1818	1801.70	1.29	1812	1895	1856	1834	1795	1773	1845	1784	45	542	100	1270	1	1	45460231	831	-914.50	2.10	12	0.03	-2.00	870.00	2780	20220825	-34.21	1500	20220930	21.93	2660	-31.24	20230406	1665	9.85	20230103	2780	-34.21	20220825	1500	21.93	20220930	1.67	N	222420	100	45 억	587158	N	N	N	N
58	20230822	160923	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1818	-36	5	-1.94	370457792	202971	65.32	1872	1873	1812	2410	1298	1854	1825.18	1.31	-9404	1982	1918	1884	1820	1786	1901	1803	45	556	100	1290	1	1	45460231	826	-909.00	2.09	12	0.45	-2.00	870.00	2780	20220825	-34.60	1500	20220930	21.20	2660	-31.65	20230406	1665	9.19	20230103	2780	-34.60	20220825	1500	21.20	20220930	1.73	N	222420	100	45 억	596562	N	N	N	N
59	20230822	150923	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1817	-37	5	-2.00	352152515	192886	62.08	1872	1873	1812	2410	1298	1854	1825.70	1.31	-8636	1982	1918	1884	1820	1786	1901	1803	45	556	100	1290	1	1	45460231	826	-908.50	2.09	12	0.42	-2.00	870.00	2780	20220825	-34.64	1500	20220930	21.13	2660	-31.69	20230406	1665	9.13	20230103	2780	-34.64	20220825	1500	21.13	20220930	1.73	N	222420	100	45 억	596562	N	N	N	N
60	20230822	140923	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1820	-34	5	-1.83	334287345	183061	58.92	1872	1873	1812	2410	1298	1854	1826.10	1.31	-6422	1982	1918	1884	1820	1786	1901	1803	45	556	100	1290	1	1	45460231	827	-910.00	2.09	12	0.40	-2.00	870.00	2780	20220825	-34.53	1500	20220930	21.33	2660	-31.58	20230406	1665	9.31	20230103	2780	-34.53	20220825	1500	21.33	20220930	1.73	N	222420	100	45 억	596562	N	N	N	N
61	20230822	130921	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1822	-32	5	-1.73	266228856	145601	46.86	1872	1873	1815	2410	1298	1854	1828.48	1.31	-3203	1982	1918	1884	1820	1786	1901	1803	45	556	100	1290	1	1	45460231	828	-911.00	2.09	12	0.32	-2.00	870.00	2780	20220825	-34.46	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2780	-34.46	20220825	1500	21.47	20220930	1.73	N	222420	100	45 억	596562	N	N	N	N
62	20230822	120909	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1822	-32	5	-1.73	237244997	129688	41.74	1872	1873	1815	2410	1298	1854	1829.35	1.31	-1903	1982	1918	1884	1820	1786	1901	1803	45	556	100	1290	1	1	45460231	828	-911.00	2.09	12	0.29	-2.00	870.00	2780	20220825	-34.46	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2780	-34.46	20220825	1500	21.47	20220930	1.73	N	222420	100	45 억	596562	N	N	N	N
63	20230822	110922	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1826	-28	5	-1.51	218851487	119592	38.49	1872	1873	1815	2410	1298	1854	1829.98	1.31	-2658	1982	1918	1884	1820	1786	1901	1803	45	556	100	1290	1	1	45460231	830	-913.00	2.10	12	0.26	-2.00	870.00	2780	20220825	-34.32	1500	20220930	21.73	2660	-31.35	20230406	1665	9.67	20230103	2780	-34.32	20220825	1500	21.73	20220930	1.73	N	222420	100	45 억	596562	N	N	N	N
64	20230822	100918	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1819	-35	5	-1.89	152281959	83038	26.72	1872	1873	1815	2410	1298	1854	1833.88	1.31	-19925	1982	1918	1884	1820	1786	1901	1803	45	556	100	1290	1	1	45460231	827	-909.50	2.09	12	0.18	-2.00	870.00	2780	20220825	-34.57	1500	20220930	21.27	2660	-31.62	20230406	1665	9.25	20230103	2780	-34.57	20220825	1500	21.27	20220930	1.73	N	222420	100	45 억	596562	N	N	N	N
65	20230822	090919	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1854	0	3	0.00	15112872	8113	2.61	1872	1873	1851	2410	1298	1854	1862.80	1.31	-4024	1982	1918	1884	1820	1786	1901	1803	45	556	100	1290	1	1	45460231	843	-927.00	2.13	12	0.02	-2.00	870.00	2780	20220825	-33.31	1500	20220930	23.60	2660	-30.30	20230406	1665	11.35	20230103	2780	-33.31	20220825	1500	23.60	20220930	1.73	N	222420	100	45 억	596562	N	N	N	N
66	20230821	160916	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1854	-36	5	-1.90	581519853	307652	38.84	1920	1948	1850	2455	1323	1890	1890.66	1.35	-13462	2096	1992	1871	1767	1646	2045	1820	45	565	100	1320	1	1	45460231	843	-927.00	2.13	12	0.68	-2.00	870.00	2780	20220825	-33.31	1500	20220930	23.60	2660	-30.30	20230406	1665	11.35	20230103	2780	-33.31	20220825	1500	23.60	20220930	1.75	N	222420	100	45 억	613436	N	N	N	N
67	20230821	150922	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1855	-35	5	-1.85	555942339	293873	37.10	1920	1948	1850	2455	1323	1890	1891.78	1.35	-15339	2096	1992	1871	1767	1646	2045	1820	45	565	100	1320	1	1	45460231	843	-927.50	2.13	12	0.65	-2.00	870.00	2780	20220825	-33.27	1500	20220930	23.67	2660	-30.26	20230406	1665	11.41	20230103	2780	-33.27	20220825	1500	23.67	20220930	1.75	N	222420	100	45 억	613436	N	N	N	N
68	20230821	140919	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1862	-28	5	-1.48	512761569	270701	34.18	1920	1948	1850	2455	1323	1890	1894.20	1.35	-8790	2096	1992	1871	1767	1646	2045	1820	45	565	100	1320	1	1	45460231	846	-931.00	2.14	12	0.60	-2.00	870.00	2780	20220825	-33.02	1500	20220930	24.13	2660	-30.00	20230406	1665	11.83	20230103	2780	-33.02	20220825	1500	24.13	20220930	1.75	N	222420	100	45 억	613436	N	N	N	N
69	20230821	130929	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1850	-40	5	-2.12	482315609	254386	32.12	1920	1948	1850	2455	1323	1890	1896.00	1.35	-7433	2096	1992	1871	1767	1646	2045	1820	45	565	100	1320	1	1	45460231	841	-925.00	2.13	12	0.56	-2.00	870.00	2780	20220825	-33.45	1500	20220930	23.33	2660	-30.45	20230406	1665	11.11	20230103	2780	-33.45	20220825	1500	23.33	20220930	1.75	N	222420	100	45 억	613436	N	N	N	N
70	20230821	120926	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1871	-19	5	-1.01	397249706	208596	26.34	1920	1948	1865	2455	1323	1890	1904.40	1.35	-5849	2096	1992	1871	1767	1646	2045	1820	45	565	100	1320	1	1	45460231	851	-935.50	2.15	12	0.46	-2.00	870.00	2780	20220825	-32.70	1500	20220930	24.73	2660	-29.66	20230406	1665	12.37	20230103	2780	-32.70	20220825	1500	24.73	20220930	1.75	N	222420	100	45 억	613436	N	N	N	N
71	20230821	110918	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1899	9	2	0.48	311601706	163097	20.59	1920	1948	1885	2455	1323	1890	1910.53	1.35	7640	2096	1992	1871	1767	1646	2045	1820	45	565	100	1320	1	1	45460231	863	-949.50	2.18	12	0.36	-2.00	870.00	2780	20220825	-31.69	1500	20220930	26.60	2660	-28.61	20230406	1665	14.05	20230103	2780	-31.69	20220825	1500	26.60	20220930	1.75	N	222420	100	45 억	613436	N	N	N	N
72	20230821	100916	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1920	30	2	1.59	183625542	95735	12.09	1920	1948	1886	2455	1323	1890	1918.06	1.35	11157	2096	1992	1871	1767	1646	2045	1820	45	565	100	1320	1	1	45460231	873	-960.00	2.21	12	0.21	-2.00	870.00	2780	20220825	-30.94	1500	20220930	28.00	2660	-27.82	20230406	1665	15.32	20230103	2780	-30.94	20220825	1500	28.00	20220930	1.75	N	222420	100	45 억	613436	N	N	N	N
73	20230821	090925	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1889	-1	5	-0.05	33431084	17561	2.22	1920	1928	1886	2455	1323	1890	1903.71	1.35	-5040	2096	1992	1871	1767	1646	2045	1820	45	565	100	1320	1	1	45460231	859	-944.50	2.17	12	0.04	-2.00	870.00	2780	20220825	-32.05	1500	20220930	25.93	2660	-28.98	20230406	1665	13.45	20230103	2780	-32.05	20220825	1500	25.93	20220930	1.75	N	222420	100	45 억	613436	N	N	N	N
74	20230818	160918	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1890	62	2	3.39	1492677075	786150	342.20	1820	1975	1750	2375	1280	1828	1898.72	1.24	45938	1880	1854	1802	1776	1724	1867	1789	45	547	100	1270	1	1	45460231	859	-945.00	2.17	12	1.73	-2.00	870.00	2780	20220825	-32.01	1500	20220930	26.00	2660	-28.95	20230406	1665	13.51	20230103	2780	-32.01	20220825	1500	26.00	20220930	1.85	N	222420	100	45 억	563937	N	N	N	N
75	20230818	150910	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1905	77	2	4.21	1376466704	724983	315.58	1820	1975	1750	2375	1280	1828	1898.62	1.24	27821	1880	1854	1802	1776	1724	1867	1789	45	547	100	1270	1	1	45460231	866	-952.50	2.19	12	1.59	-2.00	870.00	2780	20220825	-31.47	1500	20220930	27.00	2660	-28.38	20230406	1665	14.41	20230103	2780	-31.47	20220825	1500	27.00	20220930	1.85	N	222420	100	45 억	563937	N	N	N	N
76	20230818	140916	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1859	31	2	1.70	1228682397	646654	281.48	1820	1975	1750	2375	1280	1828	1900.06	1.24	34907	1880	1854	1802	1776	1724	1867	1789	45	547	100	1270	1	1	45460231	845	-929.50	2.14	12	1.42	-2.00	870.00	2780	20220825	-33.13	1500	20220930	23.93	2660	-30.11	20230406	1665	11.65	20230103	2780	-33.13	20220825	1500	23.93	20220930	1.85	N	222420	100	45 억	563937	N	N	N	N
77	20230818	130910	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1924	96	2	5.25	956045077	501745	218.41	1820	1975	1750	2375	1280	1828	1905.44	1.24	-2435	1880	1854	1802	1776	1724	1867	1789	45	547	100	1270	1	1	45460231	875	-962.00	2.21	12	1.10	-2.00	870.00	2780	20220825	-30.79	1500	20220930	28.27	2660	-27.67	20230406	1665	15.56	20230103	2780	-30.79	20220825	1500	28.27	20220930	1.85	N	222420	100	45 억	563937	N	N	N	N
78	20230818	120921	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1875	47	2	2.57	180484092	99954	43.51	1820	1875	1750	2375	1280	1828	1805.67	1.24	-164	1880	1854	1802	1776	1724	1867	1789	45	547	100	1270	1	1	45460231	852	-937.50	2.16	12	0.22	-2.00	870.00	2780	20220825	-32.55	1500	20220930	25.00	2660	-29.51	20230406	1665	12.61	20230103	2780	-32.55	20220825	1500	25.00	20220930	1.85	N	222420	100	45 억	563937	N	N	N	N
79	20230818	110913	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1811	-17	5	-0.93	132781484	74148	32.28	1820	1860	1750	2375	1280	1828	1790.76	1.24	-3487	1880	1854	1802	1776	1724	1867	1789	45	547	100	1270	1	1	45460231	823	-905.50	2.08	12	0.16	-2.00	870.00	2780	20220825	-34.86	1500	20220930	20.73	2660	-31.92	20230406	1665	8.77	20230103	2780	-34.86	20220825	1500	20.73	20220930	1.85	N	222420	100	45 억	563937	N	N	N	N
80	20230818	100917	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1786	-42	5	-2.30	94202435	52896	23.03	1820	1820	1750	2375	1280	1828	1780.90	1.24	-8837	1880	1854	1802	1776	1724	1867	1789	45	547	100	1270	1	1	45460231	812	-893.00	2.05	12	0.12	-2.00	870.00	2780	20220825	-35.76	1500	20220930	19.07	2660	-32.86	20230406	1665	7.27	20230103	2780	-35.76	20220825	1500	19.07	20220930	1.85	N	222420	100	45 억	563937	N	N	N	N
81	20230818	090921	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1800	-28	5	-1.53	5960332	3306	1.44	1820	1820	1800	2375	1280	1828	1802.88	1.24	-173	1880	1854	1802	1776	1724	1867	1789	45	547	100	1270	1	1	45460231	818	-900.00	2.07	12	0.01	-2.00	870.00	2780	20220825	-35.25	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2780	-35.25	20220825	1500	20.00	20220930	1.85	N	222420	100	45 억	563937	N	N	N	N
82	20230817	160917	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1828	15	2	0.83	410338276	229640	82.62	1810	1828	1750	2355	1270	1813	1786.88	1.17	29628	1925	1869	1834	1778	1743	1851	1760	45	542	100	1260	1	1	45460231	831	-914.00	2.10	12	0.51	-2.00	870.00	2780	20220825	-34.24	1500	20220930	21.87	2660	-31.28	20230406	1665	9.79	20230103	2780	-34.24	20220825	1500	21.87	20220930	1.91	N	222420	100	45 억	532101	N	N	N	N
83	20230817	150923	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1818	5	2	0.28	384188814	215220	77.43	1810	1828	1750	2355	1270	1813	1785.10	1.17	28056	1925	1869	1834	1778	1743	1851	1760	45	542	100	1260	1	1	45460231	826	-909.00	2.09	12	0.47	-2.00	870.00	2780	20220825	-34.60	1500	20220930	21.20	2660	-31.65	20230406	1665	9.19	20230103	2780	-34.60	20220825	1500	21.20	20220930	1.91	N	222420	100	45 억	532101	N	N	N	N
84	20230817	140915	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1826	13	2	0.72	355235863	199273	71.70	1810	1828	1750	2355	1270	1813	1782.66	1.17	23911	1925	1869	1834	1778	1743	1851	1760	45	542	100	1260	1	1	45460231	830	-913.00	2.10	12	0.44	-2.00	870.00	2780	20220825	-34.32	1500	20220930	21.73	2660	-31.35	20230406	1665	9.67	20230103	2780	-34.32	20220825	1500	21.73	20220930	1.91	N	222420	100	45 억	532101	N	N	N	N
85	20230817	130912	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1822	9	2	0.50	287401445	161970	58.28	1810	1826	1750	2355	1270	1813	1774.41	1.17	4164	1925	1869	1834	1778	1743	1851	1760	45	542	100	1260	1	1	45460231	828	-911.00	2.09	12	0.36	-2.00	870.00	2780	20220825	-34.46	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2780	-34.46	20220825	1500	21.47	20220930	1.91	N	222420	100	45 억	532101	N	N	N	N
86	20230817	120915	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1800	-13	5	-0.72	252314482	142611	51.31	1810	1810	1750	2355	1270	1813	1769.25	1.17	4521	1925	1869	1834	1778	1743	1851	1760	45	542	100	1260	1	1	45460231	818	-900.00	2.07	12	0.31	-2.00	870.00	2780	20220825	-35.25	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2780	-35.25	20220825	1500	20.00	20220930	1.91	N	222420	100	45 억	532101	N	N	N	N
87	20230817	110916	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1787	-26	5	-1.43	208691537	118213	42.53	1810	1810	1750	2355	1270	1813	1765.39	1.17	-759	1925	1869	1834	1778	1743	1851	1760	45	542	100	1260	1	1	45460231	812	-893.50	2.05	12	0.26	-2.00	870.00	2780	20220825	-35.72	1500	20220930	19.13	2660	-32.82	20230406	1665	7.33	20230103	2780	-35.72	20220825	1500	19.13	20220930	1.91	N	222420	100	45 억	532101	N	N	N	N
88	20230817	100911	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1760	-53	5	-2.92	167850528	95036	34.19	1810	1810	1750	2355	1270	1813	1766.18	1.17	-5409	1925	1869	1834	1778	1743	1851	1760	45	542	100	1260	1	1	45460231	800	-880.00	2.02	12	0.21	-2.00	870.00	2780	20220825	-36.69	1500	20220930	17.33	2660	-33.83	20230406	1665	5.71	20230103	2780	-36.69	20220825	1500	17.33	20220930	1.91	N	222420	100	45 억	532101	N	N	N	N
89	20230817	090909	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1780	-33	5	-1.82	31878397	17819	6.41	1810	1810	1770	2355	1270	1813	1789.01	1.17	-5703	1925	1869	1834	1778	1743	1851	1760	45	542	100	1260	1	1	45460231	809	-890.00	2.05	12	0.04	-2.00	870.00	2780	20220825	-35.97	1500	20220930	18.67	2660	-33.08	20230406	1665	6.91	20230103	2780	-35.97	20220825	1500	18.67	20220930	1.91	N	222420	100	45 억	532101	N	N	N	N
90	20230816	160915	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1813	-30	5	-1.63	500582970	276778	88.20	1842	1890	1799	2395	1291	1843	1808.60	1.18	-8986	1934	1888	1859	1813	1784	1874	1799	45	552	100	1290	1	1	45460231	824	-906.50	2.08	12	0.61	-2.00	870.00	2780	20220825	-34.78	1500	20220930	20.87	2660	-31.84	20230406	1665	8.89	20230103	2780	-34.78	20220825	1500	20.87	20220930	1.95	N	222420	100	45 억	538343	N	N	N	N
91	20230816	150917	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1814	-29	5	-1.57	474219404	262210	83.55	1842	1890	1799	2395	1291	1843	1808.55	1.18	-10189	1934	1888	1859	1813	1784	1874	1799	45	552	100	1290	1	1	45460231	825	-907.00	2.09	12	0.58	-2.00	870.00	2780	20220825	-34.75	1500	20220930	20.93	2660	-31.80	20230406	1665	8.95	20230103	2780	-34.75	20220825	1500	20.93	20220930	1.95	N	222420	100	45 억	538343	N	N	N	N
92	20230816	140916	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1814	-29	5	-1.57	455816854	252072	80.32	1842	1890	1799	2395	1291	1843	1808.28	1.18	-12049	1934	1888	1859	1813	1784	1874	1799	45	552	100	1290	1	1	45460231	825	-907.00	2.09	12	0.55	-2.00	870.00	2780	20220825	-34.75	1500	20220930	20.93	2660	-31.80	20230406	1665	8.95	20230103	2780	-34.75	20220825	1500	20.93	20220930	1.95	N	222420	100	45 억	538343	N	N	N	N
93	20230816	130912	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1801	-42	5	-2.28	405866060	224609	71.57	1842	1890	1799	2395	1291	1843	1806.99	1.18	-22122	1934	1888	1859	1813	1784	1874	1799	45	552	100	1290	1	1	45460231	819	-900.50	2.07	12	0.49	-2.00	870.00	2780	20220825	-35.22	1500	20220930	20.07	2660	-32.29	20230406	1665	8.17	20230103	2780	-35.22	20220825	1500	20.07	20220930	1.95	N	222420	100	45 억	538343	N	N	N	N
94	20230816	120925	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1804	-39	5	-2.12	333384037	184365	58.75	1842	1890	1800	2395	1291	1843	1808.28	1.18	-22379	1934	1888	1859	1813	1784	1874	1799	45	552	100	1290	1	1	45460231	820	-902.00	2.07	12	0.41	-2.00	870.00	2780	20220825	-35.11	1500	20220930	20.27	2660	-32.18	20230406	1665	8.35	20230103	2780	-35.11	20220825	1500	20.27	20220930	1.95	N	222420	100	45 억	538343	N	N	N	N
95	20230816	110921	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1800	-43	5	-2.33	275093589	152026	48.44	1842	1890	1800	2395	1291	1843	1809.52	1.18	-10622	1934	1888	1859	1813	1784	1874	1799	45	552	100	1290	1	1	45460231	818	-900.00	2.07	12	0.33	-2.00	870.00	2780	20220825	-35.25	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2780	-35.25	20220825	1500	20.00	20220930	1.95	N	222420	100	45 억	538343	N	N	N	N
96	20230816	100916	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1800	-43	5	-2.33	204458570	112851	35.96	1842	1890	1800	2395	1291	1843	1811.76	1.18	-9813	1934	1888	1859	1813	1784	1874	1799	45	552	100	1290	1	1	45460231	818	-900.00	2.07	12	0.25	-2.00	870.00	2780	20220825	-35.25	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2780	-35.25	20220825	1500	20.00	20220930	1.95	N	222420	100	45 억	538343	N	N	N	N
97	20230816	090912	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1815	-28	5	-1.52	37568216	20507	6.53	1842	1890	1800	2395	1291	1843	1831.97	1.18	-6251	1934	1888	1859	1813	1784	1874	1799	45	552	100	1290	1	1	45460231	825	-907.50	2.09	12	0.05	-2.00	870.00	2780	20220825	-34.71	1500	20220930	21.00	2660	-31.77	20230406	1665	9.01	20230103	2780	-34.71	20220825	1500	21.00	20220930	1.95	N	222420	100	45 억	538343	N	N	N	N
98	20230814	160905	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1843	-48	5	-2.54	576072745	311269	271.06	1880	1905	1830	2455	1324	1891	1850.72	1.23	-18537	1932	1911	1898	1877	1864	1922	1888	45	565	100	1320	1	1	45460231	838	-921.50	2.12	12	0.68	-2.00	870.00	2780	20220825	-33.71	1500	20220930	22.87	2660	-30.71	20230406	1665	10.69	20230103	2780	-33.71	20220825	1500	22.87	20220930	1.96	N	222420	100	45 억	556934	N	N	N	N
99	20230814	150901	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1842	-49	5	-2.59	565107699	305318	265.88	1880	1905	1830	2455	1324	1891	1850.88	1.23	-18514	1932	1911	1898	1877	1864	1922	1888	45	565	100	1320	1	1	45460231	837	-921.00	2.12	12	0.67	-2.00	870.00	2780	20220825	-33.74	1500	20220930	22.80	2660	-30.75	20230406	1665	10.63	20230103	2780	-33.74	20220825	1500	22.80	20220930	1.96	N	222420	100	45 억	556934	N	N	N	N
100	20230814	140904	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1835	-56	5	-2.96	512964244	276944	241.17	1880	1905	1830	2455	1324	1891	1852.23	1.23	-22197	1932	1911	1898	1877	1864	1922	1888	45	565	100	1320	1	1	45460231	834	-917.50	2.11	12	0.61	-2.00	870.00	2780	20220825	-33.99	1500	20220930	22.33	2660	-31.02	20230406	1665	10.21	20230103	2780	-33.99	20220825	1500	22.33	20220930	1.96	N	222420	100	45 억	556934	N	N	N	N
101	20230814	130854	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1841	-50	5	-2.64	450897013	243136	211.73	1880	1905	1830	2455	1324	1891	1854.51	1.23	-17164	1932	1911	1898	1877	1864	1922	1888	45	565	100	1320	1	1	45460231	837	-920.50	2.12	12	0.53	-2.00	870.00	2780	20220825	-33.78	1500	20220930	22.73	2660	-30.79	20230406	1665	10.57	20230103	2780	-33.78	20220825	1500	22.73	20220930	1.96	N	222420	100	45 억	556934	N	N	N	N
102	20230814	120901	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1843	-48	5	-2.54	439053652	236703	206.13	1880	1905	1830	2455	1324	1891	1854.87	1.23	-17164	1932	1911	1898	1877	1864	1922	1888	45	565	100	1320	1	1	45460231	838	-921.50	2.12	12	0.52	-2.00	870.00	2780	20220825	-33.71	1500	20220930	22.87	2660	-30.71	20230406	1665	10.69	20230103	2780	-33.71	20220825	1500	22.87	20220930	1.96	N	222420	100	45 억	556934	N	N	N	N
103	20230814	110855	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1842	-49	5	-2.59	418584454	225570	196.43	1880	1905	1830	2455	1324	1891	1855.67	1.23	-15675	1932	1911	1898	1877	1864	1922	1888	45	565	100	1320	1	1	45460231	837	-921.00	2.12	12	0.50	-2.00	870.00	2780	20220825	-33.74	1500	20220930	22.80	2660	-30.75	20230406	1665	10.63	20230103	2780	-33.74	20220825	1500	22.80	20220930	1.96	N	222420	100	45 억	556934	N	N	N	N
104	20230814	100856	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1847	-44	5	-2.33	303458964	163016	141.96	1880	1905	1847	2455	1324	1891	1861.53	1.23	-14018	1932	1911	1898	1877	1864	1922	1888	45	565	100	1320	1	1	45460231	840	-923.50	2.12	12	0.36	-2.00	870.00	2780	20220825	-33.56	1500	20220930	23.13	2660	-30.56	20230406	1665	10.93	20230103	2780	-33.56	20220825	1500	23.13	20220930	1.96	N	222420	100	45 억	556934	N	N	N	N
105	20230814	090855	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1862	-29	5	-1.53	101410913	54013	47.04	1880	1905	1862	2455	1324	1891	1877.53	1.23	-16621	1932	1911	1898	1877	1864	1922	1888	45	565	100	1320	1	1	45460231	846	-931.00	2.14	12	0.12	-2.00	870.00	2780	20220825	-33.02	1500	20220930	24.13	2660	-30.00	20230406	1665	11.83	20230103	2780	-33.02	20220825	1500	24.13	20220930	1.96	N	222420	100	45 억	556934	N	N	N	N
106	20230811	160856	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1891	-9	5	-0.47	217045110	114507	83.76	1890	1919	1885	2470	1330	1900	1895.48	1.22	3044	1923	1911	1888	1876	1853	1917	1882	45	570	100	1330	1	1	45460231	860	-945.50	2.17	12	0.25	-2.00	870.00	2780	20220825	-31.98	1500	20220930	26.07	2660	-28.91	20230406	1665	13.57	20230103	2780	-31.98	20220825	1500	26.07	20220930	1.98	N	222420	100	45 억	553890	N	N	N	N
107	20230811	150851	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1894	-6	5	-0.32	200465406	105742	77.35	1890	1919	1885	2470	1330	1900	1895.80	1.22	3729	1923	1911	1888	1876	1853	1917	1882	45	570	100	1330	1	1	45460231	861	-947.00	2.18	12	0.23	-2.00	870.00	2780	20220825	-31.87	1500	20220930	26.27	2660	-28.80	20230406	1665	13.75	20230103	2780	-31.87	20220825	1500	26.27	20220930	1.98	N	222420	100	45 억	553890	N	N	N	N
108	20230811	140849	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1896	-4	5	-0.21	113875960	59905	43.82	1890	1919	1890	2470	1330	1900	1900.94	1.22	6598	1923	1911	1888	1876	1853	1917	1882	45	570	100	1330	1	1	45460231	862	-948.00	2.18	12	0.13	-2.00	870.00	2780	20220825	-31.80	1500	20220930	26.40	2660	-28.72	20230406	1665	13.87	20230103	2780	-31.80	20220825	1500	26.40	20220930	1.98	N	222420	100	45 억	553890	N	N	N	N
109	20230811	130848	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1902	2	2	0.11	103681712	54532	39.89	1890	1919	1890	2470	1330	1900	1901.30	1.22	7895	1923	1911	1888	1876	1853	1917	1882	45	570	100	1330	1	1	45460231	865	-951.00	2.19	12	0.12	-2.00	870.00	2780	20220825	-31.58	1500	20220930	26.80	2660	-28.50	20230406	1665	14.23	20230103	2780	-31.58	20220825	1500	26.80	20220930	1.98	N	222420	100	45 억	553890	N	N	N	N
110	20230811	120840	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1900	0	3	0.00	94220082	49557	36.25	1890	1919	1890	2470	1330	1900	1901.25	1.22	7895	1923	1911	1888	1876	1853	1917	1882	45	570	100	1330	1	1	45460231	864	-950.00	2.18	12	0.11	-2.00	870.00	2780	20220825	-31.65	1500	20220930	26.67	2660	-28.57	20230406	1665	14.11	20230103	2780	-31.65	20220825	1500	26.67	20220930	1.98	N	222420	100	45 억	553890	N	N	N	N
111	20230811	110841	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1905	5	2	0.26	88364994	46477	34.00	1890	1919	1890	2470	1330	1900	1901.26	1.22	7883	1923	1911	1888	1876	1853	1917	1882	45	570	100	1330	1	1	45460231	866	-952.50	2.19	12	0.10	-2.00	870.00	2780	20220825	-31.47	1500	20220930	27.00	2660	-28.38	20230406	1665	14.41	20230103	2780	-31.47	20220825	1500	27.00	20220930	1.98	N	222420	100	45 억	553890	N	N	N	N
112	20230811	100837	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1911	11	2	0.58	75109057	39515	28.91	1890	1919	1890	2470	1330	1900	1900.77	1.22	4595	1923	1911	1888	1876	1853	1917	1882	45	570	100	1330	1	1	45460231	869	-955.50	2.20	12	0.09	-2.00	870.00	2780	20220825	-31.26	1500	20220930	27.40	2660	-28.16	20230406	1665	14.77	20230103	2780	-31.26	20220825	1500	27.40	20220930	1.98	N	222420	100	45 억	553890	N	N	N	N
113	20230811	090848	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1901	1	2	0.05	18125267	9528	6.97	1890	1919	1890	2470	1330	1900	1902.32	1.22	-1459	1923	1911	1888	1876	1853	1917	1882	45	570	100	1330	1	1	45460231	864	-950.50	2.19	12	0.02	-2.00	870.00	2780	20220825	-31.62	1500	20220930	26.73	2660	-28.53	20230406	1665	14.17	20230103	2780	-31.62	20220825	1500	26.73	20220930	1.98	N	222420	100	45 억	553890	N	N	N	N
114	20230810	160838	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1900	1	2	0.05	252592075	134266	118.60	1899	1900	1865	2465	1330	1899	1881.06	1.23	-6515	1923	1910	1890	1877	1857	1917	1884	45	567	100	1320	1	1	45460231	864	-950.00	2.18	12	0.30	-2.00	870.00	2780	20220825	-31.65	1500	20220930	26.67	2660	-28.57	20230406	1665	14.11	20230103	2780	-31.65	20220825	1500	26.67	20220930	1.95	N	222420	100	45 억	560487	N	N	N	N
115	20230810	150836	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1898	-1	5	-0.05	233808756	124372	109.86	1899	1900	1865	2465	1330	1899	1879.67	1.23	-6513	1923	1910	1890	1877	1857	1917	1884	45	567	100	1320	1	1	45460231	863	-949.00	2.18	12	0.27	-2.00	870.00	2780	20220825	-31.73	1500	20220930	26.53	2660	-28.65	20230406	1665	13.99	20230103	2780	-31.73	20220825	1500	26.53	20220930	1.95	N	222420	100	45 억	560487	N	N	N	N
116	20230810	140836	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1888	-11	5	-0.58	211844429	112775	99.62	1899	1900	1865	2465	1330	1899	1878.18	1.23	-7669	1923	1910	1890	1877	1857	1917	1884	45	567	100	1320	1	1	45460231	858	-944.00	2.17	12	0.25	-2.00	870.00	2780	20220825	-32.09	1500	20220930	25.87	2660	-29.02	20230406	1665	13.39	20230103	2780	-32.09	20220825	1500	25.87	20220930	1.95	N	222420	100	45 억	560487	N	N	N	N
117	20230810	130829	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1885	-14	5	-0.74	201646719	107369	94.84	1899	1900	1865	2465	1330	1899	1877.76	1.23	-7892	1923	1910	1890	1877	1857	1917	1884	45	567	100	1320	1	1	45460231	857	-942.50	2.17	12	0.24	-2.00	870.00	2780	20220825	-32.19	1500	20220930	25.67	2660	-29.14	20230406	1665	13.21	20230103	2780	-32.19	20220825	1500	25.67	20220930	1.95	N	222420	100	45 억	560487	N	N	N	N
118	20230810	120846	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1879	-20	5	-1.05	174103638	92772	81.95	1899	1900	1865	2465	1330	1899	1876.30	1.23	-7413	1923	1910	1890	1877	1857	1917	1884	45	567	100	1320	1	1	45460231	854	-939.50	2.16	12	0.20	-2.00	870.00	2780	20220825	-32.41	1500	20220930	25.27	2660	-29.36	20230406	1665	12.85	20230103	2780	-32.41	20220825	1500	25.27	20220930	1.95	N	222420	100	45 억	560487	N	N	N	N
119	20230810	110847	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1880	-19	5	-1.00	150732838	80347	70.97	1899	1900	1865	2465	1330	1899	1875.57	1.23	-7250	1923	1910	1890	1877	1857	1917	1884	45	567	100	1320	1	1	45460231	855	-940.00	2.16	12	0.18	-2.00	870.00	2780	20220825	-32.37	1500	20220930	25.33	2660	-29.32	20230406	1665	12.91	20230103	2780	-32.37	20220825	1500	25.33	20220930	1.95	N	222420	100	45 억	560487	N	N	N	N
120	20230810	100840	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1874	-25	5	-1.32	131958953	70348	62.14	1899	1900	1865	2465	1330	1899	1875.27	1.23	-7942	1923	1910	1890	1877	1857	1917	1884	45	567	100	1320	1	1	45460231	852	-937.00	2.15	12	0.15	-2.00	870.00	2780	20220825	-32.59	1500	20220930	24.93	2660	-29.55	20230406	1665	12.55	20230103	2780	-32.59	20220825	1500	24.93	20220930	1.95	N	222420	100	45 억	560487	N	N	N	N
121	20230810	090850	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1888	-11	5	-0.58	13161694	6946	6.14	1899	1900	1888	2465	1330	1899	1893.65	1.23	-3190	1923	1910	1890	1877	1857	1917	1884	45	567	100	1320	1	1	45460231	858	-944.00	2.17	12	0.02	-2.00	870.00	2780	20220825	-32.09	1500	20220930	25.87	2660	-29.02	20230406	1665	13.39	20230103	2780	-32.09	20220825	1500	25.87	20220930	1.95	N	222420	100	45 억	560487	N	N	N	N
122	20230809	160838	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1899	-3	5	-0.16	210727237	111267	42.92	1873	1903	1870	2470	1332	1902	1893.85	1.21	11375	1972	1937	1910	1875	1848	1954	1892	45	569	100	1330	1	1	45460231	863	-949.50	2.18	12	0.24	-2.00	870.00	2780	20220825	-31.69	1500	20220930	26.60	2660	-28.61	20230406	1665	14.05	20230103	2780	-31.69	20220825	1500	26.60	20220930	1.97	N	222420	100	45 억	549112	N	N	N	N
123	20230809	150828	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1898	-4	5	-0.21	201862065	106597	41.12	1873	1903	1870	2470	1332	1902	1893.69	1.21	11375	1972	1937	1910	1875	1848	1954	1892	45	569	100	1330	1	1	45460231	863	-949.00	2.18	12	0.23	-2.00	870.00	2780	20220825	-31.73	1500	20220930	26.53	2660	-28.65	20230406	1665	13.99	20230103	2780	-31.73	20220825	1500	26.53	20220930	1.97	N	222420	100	45 억	549112	N	N	N	N
124	20230809	140825	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1899	-3	5	-0.16	192282576	101544	39.17	1873	1903	1870	2470	1332	1902	1893.59	1.21	10010	1972	1937	1910	1875	1848	1954	1892	45	569	100	1330	1	1	45460231	863	-949.50	2.18	12	0.22	-2.00	870.00	2780	20220825	-31.69	1500	20220930	26.60	2660	-28.61	20230406	1665	14.05	20230103	2780	-31.69	20220825	1500	26.60	20220930	1.97	N	222420	100	45 억	549112	N	N	N	N
125	20230809	130846	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1897	-5	5	-0.26	132328325	69908	26.97	1873	1903	1870	2470	1332	1902	1892.89	1.21	1531	1972	1937	1910	1875	1848	1954	1892	45	569	100	1330	1	1	45460231	862	-948.50	2.18	12	0.15	-2.00	870.00	2780	20220825	-31.76	1500	20220930	26.47	2660	-28.68	20230406	1665	13.93	20230103	2780	-31.76	20220825	1500	26.47	20220930	1.97	N	222420	100	45 억	549112	N	N	N	N
126	20230809	120843	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1898	-4	5	-0.21	114844014	60692	23.41	1873	1903	1870	2470	1332	1902	1892.24	1.21	1987	1972	1937	1910	1875	1848	1954	1892	45	569	100	1330	1	1	45460231	863	-949.00	2.18	12	0.13	-2.00	870.00	2780	20220825	-31.73	1500	20220930	26.53	2660	-28.65	20230406	1665	13.99	20230103	2780	-31.73	20220825	1500	26.53	20220930	1.97	N	222420	100	45 억	549112	N	N	N	N
127	20230809	110837	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1898	-4	5	-0.21	92223548	48757	18.81	1873	1903	1870	2470	1332	1902	1891.49	1.21	2061	1972	1937	1910	1875	1848	1954	1892	45	569	100	1330	1	1	45460231	863	-949.00	2.18	12	0.11	-2.00	870.00	2780	20220825	-31.73	1500	20220930	26.53	2660	-28.65	20230406	1665	13.99	20230103	2780	-31.73	20220825	1500	26.53	20220930	1.97	N	222420	100	45 억	549112	N	N	N	N
128	20230809	100826	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1895	-7	5	-0.37	67108975	35500	13.69	1873	1903	1870	2470	1332	1902	1890.39	1.21	1021	1972	1937	1910	1875	1848	1954	1892	45	569	100	1330	1	1	45460231	861	-947.50	2.18	12	0.08	-2.00	870.00	2780	20220825	-31.83	1500	20220930	26.33	2660	-28.76	20230406	1665	13.81	20230103	2780	-31.83	20220825	1500	26.33	20220930	1.97	N	222420	100	45 억	549112	N	N	N	N
129	20230809	090830	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1888	-14	5	-0.74	11040439	5886	2.27	1873	1892	1870	2470	1332	1902	1875.71	1.21	-2053	1972	1937	1910	1875	1848	1954	1892	45	569	100	1330	1	1	45460231	858	-944.00	2.17	12	0.01	-2.00	870.00	2780	20220825	-32.09	1500	20220930	25.87	2660	-29.02	20230406	1665	13.39	20230103	2780	-32.09	20220825	1500	25.87	20220930	1.97	N	222420	100	45 억	549112	N	N	N	N
130	20230808	160846	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1902	-19	5	-0.99	490887638	258201	87.19	1896	1945	1883	2495	1345	1921	1901.18	1.29	-38873	1975	1948	1914	1887	1853	1961	1900	45	575	100	1340	1	1	45460231	865	-951.00	2.19	12	0.57	-2.00	870.00	2780	20220825	-31.58	1500	20220930	26.80	2660	-28.50	20230406	1665	14.23	20230103	2780	-31.58	20220825	1500	26.80	20220930	1.99	N	222420	100	45 억	588034	N	N	N	N
131	20230808	150835	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1884	-37	5	-1.93	474280647	249408	84.23	1896	1945	1883	2495	1345	1921	1901.63	1.29	-37561	1975	1948	1914	1887	1853	1961	1900	45	575	100	1340	1	1	45460231	856	-942.00	2.17	12	0.55	-2.00	870.00	2780	20220825	-32.23	1500	20220930	25.60	2660	-29.17	20230406	1665	13.15	20230103	2780	-32.23	20220825	1500	25.60	20220930	1.99	N	222420	100	45 억	588034	N	N	N	N
132	20230808	140832	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1894	-27	5	-1.41	359473544	188566	63.68	1896	1945	1894	2495	1345	1921	1906.35	1.29	-12226	1975	1948	1914	1887	1853	1961	1900	45	575	100	1340	1	1	45460231	861	-947.00	2.18	12	0.41	-2.00	870.00	2780	20220825	-31.87	1500	20220930	26.27	2660	-28.80	20230406	1665	13.75	20230103	2780	-31.87	20220825	1500	26.27	20220930	1.99	N	222420	100	45 억	588034	N	N	N	N
133	20230808	130823	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1901	-20	5	-1.04	316062943	165672	55.95	1896	1945	1894	2495	1345	1921	1907.76	1.29	-8110	1975	1948	1914	1887	1853	1961	1900	45	575	100	1340	1	1	45460231	864	-950.50	2.19	12	0.36	-2.00	870.00	2780	20220825	-31.62	1500	20220930	26.73	2660	-28.53	20230406	1665	14.17	20230103	2780	-31.62	20220825	1500	26.73	20220930	1.99	N	222420	100	45 억	588034	N	N	N	N
134	20230808	120830	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1899	-22	5	-1.15	269165421	140951	47.60	1896	1945	1896	2495	1345	1921	1909.64	1.29	-8077	1975	1948	1914	1887	1853	1961	1900	45	575	100	1340	1	1	45460231	863	-949.50	2.18	12	0.31	-2.00	870.00	2780	20220825	-31.69	1500	20220930	26.60	2660	-28.61	20230406	1665	14.05	20230103	2780	-31.69	20220825	1500	26.60	20220930	1.99	N	222420	100	45 억	588034	N	N	N	N
135	20230808	110818	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1903	-18	5	-0.94	232977454	121897	41.16	1896	1945	1896	2495	1345	1921	1911.26	1.29	-5362	1975	1948	1914	1887	1853	1961	1900	45	575	100	1340	1	1	45460231	865	-951.50	2.19	12	0.27	-2.00	870.00	2780	20220825	-31.55	1500	20220930	26.87	2660	-28.46	20230406	1665	14.29	20230103	2780	-31.55	20220825	1500	26.87	20220930	1.99	N	222420	100	45 억	588034	N	N	N	N
136	20230808	100831	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1922	1	2	0.05	97799805	50939	17.20	1896	1945	1896	2495	1345	1921	1919.94	1.29	4462	1975	1948	1914	1887	1853	1961	1900	45	575	100	1340	1	1	45460231	874	-961.00	2.21	12	0.11	-2.00	870.00	2780	20220825	-30.86	1500	20220930	28.13	2660	-27.74	20230406	1665	15.44	20230103	2780	-30.86	20220825	1500	28.13	20220930	1.99	N	222420	100	45 억	588034	N	N	N	N
137	20230808	090836	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1927	6	2	0.31	23117360	12126	4.09	1896	1930	1896	2495	1345	1921	1906.42	1.29	1576	1975	1948	1914	1887	1853	1961	1900	45	575	100	1340	1	1	45460231	876	-963.50	2.21	12	0.03	-2.00	870.00	2780	20220825	-30.68	1500	20220930	28.47	2660	-27.56	20230406	1665	15.74	20230103	2780	-30.68	20220825	1500	28.47	20220930	1.99	N	222420	100	45 억	588034	N	N	N	N
138	20230807	160827	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1921	14	2	0.73	564537375	295677	51.81	1907	1941	1880	2475	1335	1907	1909.30	1.18	49614	1975	1940	1915	1880	1855	1928	1868	45	570	100	1330	1	1	45460231	873	-960.50	2.21	12	0.65	-2.00	870.00	2780	20220825	-30.90	1500	20220930	28.07	2660	-27.78	20230406	1665	15.38	20230103	2780	-30.90	20220825	1500	28.07	20220930	1.92	N	222420	100	45 억	538205	N	N	N	N
139	20230807	150827	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1917	10	2	0.52	539518329	282634	49.53	1907	1941	1880	2475	1335	1907	1908.89	1.18	46916	1975	1940	1915	1880	1855	1928	1868	45	570	100	1330	1	1	45460231	871	-958.50	2.20	12	0.62	-2.00	870.00	2780	20220825	-31.04	1500	20220930	27.80	2660	-27.93	20230406	1665	15.14	20230103	2780	-31.04	20220825	1500	27.80	20220930	1.92	N	222420	100	45 억	538205	N	N	N	N
140	20230807	140832	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1915	8	2	0.42	496778536	260291	45.61	1907	1941	1880	2475	1335	1907	1908.55	1.18	46085	1975	1940	1915	1880	1855	1928	1868	45	570	100	1330	1	1	45460231	871	-957.50	2.20	12	0.57	-2.00	870.00	2780	20220825	-31.12	1500	20220930	27.67	2660	-28.01	20230406	1665	15.02	20230103	2780	-31.12	20220825	1500	27.67	20220930	1.92	N	222420	100	45 억	538205	N	N	N	N
141	20230807	130823	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1913	6	2	0.31	446979228	234171	41.03	1907	1941	1880	2475	1335	1907	1908.77	1.18	46518	1975	1940	1915	1880	1855	1928	1868	45	570	100	1330	1	1	45460231	870	-956.50	2.20	12	0.52	-2.00	870.00	2780	20220825	-31.19	1500	20220930	27.53	2660	-28.08	20230406	1665	14.89	20230103	2780	-31.19	20220825	1500	27.53	20220930	1.92	N	222420	100	45 억	538205	N	N	N	N
142	20230807	120822	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1928	21	2	1.10	324029856	170359	29.85	1907	1935	1880	2475	1335	1907	1902.04	1.18	26523	1975	1940	1915	1880	1855	1928	1868	45	570	100	1330	1	1	45460231	876	-964.00	2.22	12	0.37	-2.00	870.00	2780	20220825	-30.65	1500	20220930	28.53	2660	-27.52	20230406	1665	15.80	20230103	2780	-30.65	20220825	1500	28.53	20220930	1.92	N	222420	100	45 억	538205	N	N	N	N
143	20230807	110816	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1932	25	2	1.31	275290341	145006	25.41	1907	1935	1880	2475	1335	1907	1898.48	1.18	18833	1975	1940	1915	1880	1855	1928	1868	45	570	100	1330	1	1	45460231	878	-966.00	2.22	12	0.32	-2.00	870.00	2780	20220825	-30.50	1500	20220930	28.80	2660	-27.37	20230406	1665	16.04	20230103	2780	-30.50	20220825	1500	28.80	20220930	1.92	N	222420	100	45 억	538205	N	N	N	N
144	20230807	100826	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1906	-1	5	-0.05	150010977	79274	13.89	1907	1921	1880	2475	1335	1907	1892.31	1.18	-10226	1975	1940	1915	1880	1855	1928	1868	45	570	100	1330	1	1	45460231	866	-953.00	2.19	12	0.17	-2.00	870.00	2780	20220825	-31.44	1500	20220930	27.07	2660	-28.35	20230406	1665	14.47	20230103	2780	-31.44	20220825	1500	27.07	20220930	1.92	N	222420	100	45 억	538205	N	N	N	N
145	20230807	090823	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1904	-3	5	-0.16	24620088	12908	2.26	1907	1921	1901	2475	1335	1907	1907.35	1.18	-8899	1975	1940	1915	1880	1855	1928	1868	45	570	100	1330	1	1	45460231	866	-952.00	2.19	12	0.03	-2.00	870.00	2780	20220825	-31.51	1500	20220930	26.93	2660	-28.42	20230406	1665	14.35	20230103	2780	-31.51	20220825	1500	26.93	20220930	1.92	N	222420	100	45 억	538205	N	N	N	N
146	20230804	160817	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1907	-43	5	-2.21	1074438355	564548	12.22	1950	1950	1890	2535	1365	1950	1903.17	1.21	-9323	2382	2165	2033	1816	1684	2100	1751	45	585	100	1360	1	1	45460231	867	-953.50	2.19	12	1.24	-2.00	870.00	2780	20220825	-31.40	1500	20220930	27.13	2660	-28.31	20230406	1665	14.53	20230103	2780	-31.40	20220825	1500	27.13	20220930	2.05	N	222420	100	45 억	548942	N	N	N	N
147	20230804	150816	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1899	-51	5	-2.62	1058328514	556088	12.03	1950	1950	1890	2535	1365	1950	1903.16	1.21	-9066	2382	2165	2033	1816	1684	2100	1751	45	585	100	1360	1	1	45460231	863	-949.50	2.18	12	1.22	-2.00	870.00	2780	20220825	-31.69	1500	20220930	26.60	2660	-28.61	20230406	1665	14.05	20230103	2780	-31.69	20220825	1500	26.60	20220930	2.05	N	222420	100	45 억	548942	N	N	N	N
148	20230804	140829	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1905	-45	5	-2.31	939462847	493577	10.68	1950	1950	1890	2535	1365	1950	1903.37	1.21	-9392	2382	2165	2033	1816	1684	2100	1751	45	585	100	1360	1	1	45460231	866	-952.50	2.19	12	1.09	-2.00	870.00	2780	20220825	-31.47	1500	20220930	27.00	2660	-28.38	20230406	1665	14.41	20230103	2780	-31.47	20220825	1500	27.00	20220930	2.05	N	222420	100	45 억	548942	N	N	N	N
149	20230804	130814	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1894	-56	5	-2.87	880318166	462362	10.01	1950	1950	1891	2535	1365	1950	1903.95	1.21	-11209	2382	2165	2033	1816	1684	2100	1751	45	585	100	1360	1	1	45460231	861	-947.00	2.18	12	1.02	-2.00	870.00	2780	20220825	-31.87	1500	20220930	26.27	2660	-28.80	20230406	1665	13.75	20230103	2780	-31.87	20220825	1500	26.27	20220930	2.05	N	222420	100	45 억	548942	N	N	N	N
150	20230804	120812	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1894	-56	5	-2.87	755497273	396497	8.58	1950	1950	1894	2535	1365	1950	1905.42	1.21	-6464	2382	2165	2033	1816	1684	2100	1751	45	585	100	1360	1	1	45460231	861	-947.00	2.18	12	0.87	-2.00	870.00	2780	20220825	-31.87	1500	20220930	26.27	2660	-28.80	20230406	1665	13.75	20230103	2780	-31.87	20220825	1500	26.27	20220930	2.05	N	222420	100	45 억	548942	N	N	N	N
151	20230804	110821	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1901	-49	5	-2.51	663139774	347840	7.53	1950	1950	1897	2535	1365	1950	1906.44	1.21	-2855	2382	2165	2033	1816	1684	2100	1751	45	585	100	1360	1	1	45460231	864	-950.50	2.19	12	0.77	-2.00	870.00	2780	20220825	-31.62	1500	20220930	26.73	2660	-28.53	20230406	1665	14.17	20230103	2780	-31.62	20220825	1500	26.73	20220930	2.05	N	222420	100	45 억	548942	N	N	N	N
152	20230804	100807	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1901	-49	5	-2.51	572682757	300235	6.50	1950	1950	1897	2535	1365	1950	1907.43	1.21	-3790	2382	2165	2033	1816	1684	2100	1751	45	585	100	1360	1	1	45460231	864	-950.50	2.19	12	0.66	-2.00	870.00	2780	20220825	-31.62	1500	20220930	26.73	2660	-28.53	20230406	1665	14.17	20230103	2780	-31.62	20220825	1500	26.73	20220930	2.05	N	222420	100	45 억	548942	N	N	N	N
153	20230804	090807	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1917	-33	5	-1.69	143764447	74921	1.62	1950	1950	1903	2535	1365	1950	1918.83	1.21	-1231	2382	2165	2033	1816	1684	2100	1751	45	585	100	1360	1	1	45460231	871	-958.50	2.20	12	0.16	-2.00	870.00	2780	20220825	-31.04	1500	20220930	27.80	2660	-27.93	20230406	1665	15.14	20230103	2780	-31.04	20220825	1500	27.80	20220930	2.05	N	222420	100	45 억	548942	N	N	N	N
154	20230803	160809	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1950	-110	5	-5.34	9587251665	4600861	312.80	1999	2250	1901	2675	1445	2060	2083.86	1.16	9432	2196	2128	2012	1944	1828	2162	1978	45	615	100	1440	1	1	45460231	886	-975.00	2.24	12	10.12	-2.00	870.00	2780	20220825	-29.86	1500	20220930	30.00	2660	-26.69	20230406	1665	17.12	20230103	2780	-29.86	20220825	1500	30.00	20220930	2.08	N	222420	100	45 억	529352	N	N	N	N
155	20230803	150816	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1960	-100	5	-4.85	9473328783	4542509	308.83	1999	2250	1901	2675	1445	2060	2085.49	1.16	7343	2196	2128	2012	1944	1828	2162	1978	45	615	100	1440	1	1	45460231	891	-980.00	2.25	12	9.99	-2.00	870.00	2780	20220825	-29.50	1500	20220930	30.67	2660	-26.32	20230406	1665	17.72	20230103	2780	-29.50	20220825	1500	30.67	20220930	2.08	N	222420	100	45 억	529352	N	N	N	N
156	20230803	140808	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1976	-84	5	-4.08	9399033070	4504636	306.26	1999	2250	1901	2675	1445	2060	2086.53	1.16	17321	2196	2128	2012	1944	1828	2162	1978	45	615	100	1440	1	1	45460231	898	-988.00	2.27	12	9.91	-2.00	870.00	2780	20220825	-28.92	1500	20220930	31.73	2660	-25.71	20230406	1665	18.68	20230103	2780	-28.92	20220825	1500	31.73	20220930	2.08	N	222420	100	45 억	529352	N	N	N	N
157	20230803	130811	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1964	-96	5	-4.66	9278833039	4443781	302.12	1999	2250	1901	2675	1445	2060	2088.05	1.16	23105	2196	2128	2012	1944	1828	2162	1978	45	615	100	1440	1	1	45460231	893	-982.00	2.26	12	9.78	-2.00	870.00	2780	20220825	-29.35	1500	20220930	30.93	2660	-26.17	20230406	1665	17.96	20230103	2780	-29.35	20220825	1500	30.93	20220930	2.08	N	222420	100	45 억	529352	N	N	N	N
158	20230803	120814	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1954	-106	5	-5.15	8914243579	4259534	289.59	1999	2250	1901	2675	1445	2060	2092.78	1.16	8614	2196	2128	2012	1944	1828	2162	1978	45	615	100	1440	1	1	45460231	888	-977.00	2.25	12	9.37	-2.00	870.00	2780	20220825	-29.71	1500	20220930	30.27	2660	-26.54	20230406	1665	17.36	20230103	2780	-29.71	20220825	1500	30.27	20220930	2.08	N	222420	100	45 억	529352	N	N	N	N
159	20230803	110805	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1938	-122	5	-5.92	8663061119	4129862	280.78	1999	2250	1901	2675	1445	2060	2097.67	1.16	49236	2196	2128	2012	1944	1828	2162	1978	45	615	100	1440	1	1	45460231	881	-969.00	2.23	12	9.08	-2.00	870.00	2780	20220825	-30.29	1500	20220930	29.20	2660	-27.14	20230406	1665	16.40	20230103	2780	-30.29	20220825	1500	29.20	20220930	2.08	N	222420	100	45 억	529352	N	N	N	N
160	20230803	100803	60.00	KOSDAQ	비금속	N	N	N	N	60	N	2115	55	2	2.67	6349479577	2961744	201.36	1999	2250	1921	2675	1445	2060	2143.84	1.16	47311	2196	2128	2012	1944	1828	2162	1978	45	615	100	1440	5	1	45460231	961	-1057.50	2.43	12	6.52	-2.00	870.00	2780	20220825	-23.92	1500	20220930	41.00	2660	-20.49	20230406	1665	27.03	20230103	2780	-23.92	20220825	1500	41.00	20220930	2.08	N	222420	100	45 억	529352	N	N	N	N
161	20230803	090804	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1972	-88	5	-4.27	271925138	138053	9.39	1999	2000	1921	2675	1445	2060	1969.53	1.16	-38294	2196	2128	2012	1944	1828	2162	1978	45	615	100	1440	1	1	45460231	896	-986.00	2.27	12	0.30	-2.00	870.00	2780	20220825	-29.06	1500	20220930	31.47	2660	-25.86	20230406	1665	18.44	20230103	2780	-29.06	20220825	1500	31.47	20220930	2.08	N	222420	100	45 억	529352	N	N	N	N
162	20230802	160810	60.00	KOSDAQ	비금속	N	N	N	N	60	N	2060	166	2	8.76	2861497882	1431279	799.78	1896	2080	1896	2460	1326	1894	1997.46	1.07	31532	1930	1911	1897	1878	1864	1905	1872	45	567	100	1320	5	1	45460231	936	-1030.00	2.37	12	3.15	-2.00	870.00	2780	20220825	-25.90	1500	20220930	37.33	2660	-22.56	20230406	1665	23.72	20230103	2780	-25.90	20220825	1500	37.33	20220930	2.05	N	222420	100	45 억	486237	N	N	N	N
163	20230802	150819	60.00	KOSDAQ	비금속	N	N	N	N	60	N	2025	131	2	6.92	2030346707	1027528	574.17	1896	2045	1896	2460	1326	1894	1975.95	1.07	25753	1930	1911	1897	1878	1864	1905	1872	45	567	100	1320	5	1	45460231	921	-1012.50	2.33	12	2.26	-2.00	870.00	2780	20220825	-27.16	1500	20220930	35.00	2660	-23.87	20230406	1665	21.62	20230103	2780	-27.16	20220825	1500	35.00	20220930	2.05	N	222420	100	45 억	486237	N	N	N	N
164	20230802	140811	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1968	74	2	3.91	1436557759	731718	408.88	1896	2005	1896	2460	1326	1894	1963.27	1.07	21165	1930	1911	1897	1878	1864	1905	1872	45	567	100	1320	1	1	45460231	895	-984.00	2.26	12	1.61	-2.00	870.00	2780	20220825	-29.21	1500	20220930	31.20	2660	-26.02	20230406	1665	18.20	20230103	2780	-29.21	20220825	1500	31.20	20220930	2.05	N	222420	100	45 억	486237	N	N	N	N
165	20230802	130805	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1965	71	2	3.75	1252552270	638391	356.73	1896	2005	1896	2460	1326	1894	1962.05	1.07	29161	1930	1911	1897	1878	1864	1905	1872	45	567	100	1320	1	1	45460231	893	-982.50	2.26	12	1.40	-2.00	870.00	2780	20220825	-29.32	1500	20220930	31.00	2660	-26.13	20230406	1665	18.02	20230103	2780	-29.32	20220825	1500	31.00	20220930	2.05	N	222420	100	45 억	486237	N	N	N	N
166	20230802	120759	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1973	79	2	4.17	1058317614	540124	301.82	1896	2005	1896	2460	1326	1894	1959.40	1.07	36640	1930	1911	1897	1878	1864	1905	1872	45	567	100	1320	1	1	45460231	897	-986.50	2.27	12	1.19	-2.00	870.00	2780	20220825	-29.03	1500	20220930	31.53	2660	-25.83	20230406	1665	18.50	20230103	2780	-29.03	20220825	1500	31.53	20220930	2.05	N	222420	100	45 억	486237	N	N	N	N
167	20230802	110802	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1934	40	2	2.11	369787231	190307	106.34	1896	1970	1896	2460	1326	1894	1943.11	1.07	32115	1930	1911	1897	1878	1864	1905	1872	45	567	100	1320	1	1	45460231	879	-967.00	2.22	12	0.42	-2.00	870.00	2780	20220825	-30.43	1500	20220930	28.93	2660	-27.29	20230406	1665	16.16	20230103	2780	-30.43	20220825	1500	28.93	20220930	2.05	N	222420	100	45 억	486237	N	N	N	N
168	20230802	100804	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1940	46	2	2.43	313523803	161439	90.21	1896	1970	1896	2460	1326	1894	1942.06	1.07	31434	1930	1911	1897	1878	1864	1905	1872	45	567	100	1320	1	1	45460231	882	-970.00	2.23	12	0.36	-2.00	870.00	2780	20220825	-30.22	1500	20220930	29.33	2660	-27.07	20230406	1665	16.52	20230103	2780	-30.22	20220825	1500	29.33	20220930	2.05	N	222420	100	45 억	486237	N	N	N	N
169	20230802	090802	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1960	66	2	3.48	88474187	46022	25.72	1896	1960	1896	2460	1326	1894	1922.43	1.07	11605	1930	1911	1897	1878	1864	1905	1872	45	567	100	1320	1	1	45460231	891	-980.00	2.25	12	0.10	-2.00	870.00	2780	20220825	-29.50	1500	20220930	30.67	2660	-26.32	20230406	1665	17.72	20230103	2780	-29.50	20220825	1500	30.67	20220930	2.05	N	222420	100	45 억	486237	N	N	N	N
170	20230801	160803	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1894	-10	5	-0.53	339929337	178897	129.74	1914	1916	1883	2475	1333	1904	1900.14	1.09	-7304	1962	1933	1901	1872	1840	1947	1886	45	571	100	1330	1	1	45460231	861	-947.00	2.18	12	0.39	-2.00	870.00	2780	20220825	-31.87	1500	20220930	26.27	2660	-28.80	20230406	1665	13.75	20230103	2780	-31.87	20220825	1500	26.27	20220930	2.05	N	222420	100	45 억	493491	N	N	N	N
171	20230801	150759	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1890	-14	5	-0.74	314797623	165619	120.11	1914	1916	1883	2475	1333	1904	1900.73	1.09	-15759	1962	1933	1901	1872	1840	1947	1886	45	571	100	1330	1	1	45460231	859	-945.00	2.17	12	0.36	-2.00	870.00	2780	20220825	-32.01	1500	20220930	26.00	2660	-28.95	20230406	1665	13.51	20230103	2780	-32.01	20220825	1500	26.00	20220930	2.05	N	222420	100	45 억	493491	N	N	N	N
172	20230801	140814	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1885	-19	5	-1.00	288956679	151948	110.20	1914	1916	1883	2475	1333	1904	1901.68	1.09	-14988	1962	1933	1901	1872	1840	1947	1886	45	571	100	1330	1	1	45460231	857	-942.50	2.17	12	0.33	-2.00	870.00	2780	20220825	-32.19	1500	20220930	25.67	2660	-29.14	20230406	1665	13.21	20230103	2780	-32.19	20220825	1500	25.67	20220930	2.05	N	222420	100	45 억	493491	N	N	N	N
173	20230801	130756	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1902	-2	5	-0.11	203757574	106993	77.59	1914	1916	1900	2475	1333	1904	1904.40	1.09	2061	1962	1933	1901	1872	1840	1947	1886	45	571	100	1330	1	1	45460231	865	-951.00	2.19	12	0.24	-2.00	870.00	2780	20220825	-31.58	1500	20220930	26.80	2660	-28.50	20230406	1665	14.23	20230103	2780	-31.58	20220825	1500	26.80	20220930	2.05	N	222420	100	45 억	493491	N	N	N	N
174	20230801	120756	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1908	4	2	0.21	184766402	97021	70.36	1914	1916	1900	2475	1333	1904	1904.40	1.09	7207	1962	1933	1901	1872	1840	1947	1886	45	571	100	1330	1	1	45460231	867	-954.00	2.19	12	0.21	-2.00	870.00	2780	20220825	-31.37	1500	20220930	27.20	2660	-28.27	20230406	1665	14.59	20230103	2780	-31.37	20220825	1500	27.20	20220930	2.05	N	222420	100	45 억	493491	N	N	N	N
175	20230801	110753	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1905	1	2	0.05	105842324	55529	40.27	1914	1916	1900	2475	1333	1904	1906.07	1.09	5869	1962	1933	1901	1872	1840	1947	1886	45	571	100	1330	1	1	45460231	866	-952.50	2.19	12	0.12	-2.00	870.00	2780	20220825	-31.47	1500	20220930	27.00	2660	-28.38	20230406	1665	14.41	20230103	2780	-31.47	20220825	1500	27.00	20220930	2.05	N	222420	100	45 억	493491	N	N	N	N
176	20230801	100758	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1915	11	2	0.58	49281225	25811	18.72	1914	1916	1902	2475	1333	1904	1909.31	1.09	5943	1962	1933	1901	1872	1840	1947	1886	45	571	100	1330	1	1	45460231	871	-957.50	2.20	12	0.06	-2.00	870.00	2780	20220825	-31.12	1500	20220930	27.67	2660	-28.01	20230406	1665	15.02	20230103	2780	-31.12	20220825	1500	27.67	20220930	2.05	N	222420	100	45 억	493491	N	N	N	N
177	20230801	090751	60.00	KOSDAQ	비금속	N	N	N	N	60	N	1907	3	2	0.16	1764564	922	0.67	1914	1916	1907	2475	1333	1904	1913.84	1.09	-100	1962	1933	1901	1872	1840	1947	1886	45	571	100	1330	1	1	45460231	867	-953.50	2.19	12	0.00	-2.00	870.00	2780	20220825	-31.40	1500	20220930	27.13	2660	-28.31	20230406	1665	14.53	20230103	2780	-31.40	20220825	1500	27.13	20220930	2.05	N	222420	100	45 억	493491	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History