KissMeData/228340/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	161012	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3000	-25	5	-0.83	91004350	30288	136.19	3040	3045	2975	3930	2120	3025	3004.63	0.70	-492	3085	3055	3040	3010	2995	3047	3002	100	905	500	1870	5	1	20000000	600	12.24	0.49	12	0.15	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.32	N	228340	500	100 억	140605	N	N	N	N
3	20230831	151251	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3000	-25	5	-0.83	85064075	28301	127.26	3040	3045	2975	3930	2120	3025	3005.69	0.70	-500	3085	3055	3040	3010	2995	3047	3002	100	905	500	1870	5	1	20000000	600	12.24	0.49	12	0.14	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.32	N	228340	500	100 억	140605	N	N	N	N
4	20230831	141401	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	-15	5	-0.50	60982435	20223	90.93	3040	3045	2980	3930	2120	3025	3015.50	0.70	-168	3085	3055	3040	3010	2995	3047	3002	100	905	500	1870	5	1	20000000	602	12.29	0.49	12	0.10	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.32	N	228340	500	100 억	140605	N	N	N	N
5	20230831	131326	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3005	-20	5	-0.66	59323180	19671	88.45	3040	3045	2980	3930	2120	3025	3015.77	0.70	-167	3085	3055	3040	3010	2995	3047	3002	100	905	500	1870	5	1	20000000	601	12.27	0.49	12	0.10	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.32	N	228340	500	100 억	140605	N	N	N	N
6	20230831	121414	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	-15	5	-0.50	53400785	17700	79.59	3040	3045	2980	3930	2120	3025	3016.99	0.70	-159	3085	3055	3040	3010	2995	3047	3002	100	905	500	1870	5	1	20000000	602	12.29	0.49	12	0.09	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.32	N	228340	500	100 억	140605	N	N	N	N
7	20230831	111845	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2995	-30	5	-0.99	46759835	15492	69.66	3040	3045	2980	3930	2120	3025	3018.32	0.70	-391	3085	3055	3040	3010	2995	3047	3002	100	905	500	1870	5	1	20000000	599	12.22	0.49	12	0.08	245.00	6146.00	5170	20221108	-42.07	2490	20220930	20.28	3800	-21.18	20230112	2735	9.51	20230726	5170	-42.07	20221108	2490	20.28	20220930	1.32	N	228340	500	100 억	140605	N	N	N	N
8	20230831	101500	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3020	-5	5	-0.17	31259955	10319	46.40	3040	3045	3020	3930	2120	3025	3029.36	0.70	9	3085	3055	3040	3010	2995	3047	3002	100	905	500	1870	5	1	20000000	604	12.33	0.49	12	0.05	245.00	6146.00	5170	20221108	-41.59	2490	20220930	21.29	3800	-20.53	20230112	2735	10.42	20230726	5170	-41.59	20221108	2490	21.29	20220930	1.32	N	228340	500	100 억	140605	N	N	N	N
9	20230831	091330	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3045	20	2	0.66	24643100	8131	36.56	3040	3045	3020	3930	2120	3025	3030.76	0.70	221	3085	3055	3040	3010	2995	3047	3002	100	905	500	1870	5	1	20000000	609	12.43	0.50	12	0.04	245.00	6146.00	5170	20221108	-41.10	2490	20220930	22.29	3800	-19.87	20230112	2735	11.33	20230726	5170	-41.10	20221108	2490	22.29	20220930	1.32	N	228340	500	100 억	140605	N	N	N	N
10	20230830	161017	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3025	-15	5	-0.49	67806105	22239	77.61	3055	3070	3025	3950	2130	3040	3048.99	0.70	991	3096	3067	3041	3012	2986	3082	3027	100	910	500	1880	5	1	20000000	605	12.35	0.49	12	0.11	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.28	N	228340	500	100 억	139614	N	N	N	N
11	20230830	151229	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	15	2	0.49	65882625	21604	75.40	3055	3070	3025	3950	2130	3040	3049.56	0.70	995	3096	3067	3041	3012	2986	3082	3027	100	910	500	1880	5	1	20000000	611	12.47	0.50	12	0.11	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.28	N	228340	500	100 억	139614	N	N	N	N
12	20230830	141319	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3060	20	2	0.66	62886830	20624	71.98	3055	3070	3025	3950	2130	3040	3049.21	0.70	1468	3096	3067	3041	3012	2986	3082	3027	100	910	500	1880	5	1	20000000	612	12.49	0.50	12	0.10	245.00	6146.00	5170	20221108	-40.81	2490	20220930	22.89	3800	-19.47	20230112	2735	11.88	20230726	5170	-40.81	20221108	2490	22.89	20220930	1.28	N	228340	500	100 억	139614	N	N	N	N
13	20230830	131310	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3040	0	3	0.00	56683970	18581	64.85	3055	3070	3025	3950	2130	3040	3050.64	0.70	826	3096	3067	3041	3012	2986	3082	3027	100	910	500	1880	5	1	20000000	608	12.41	0.49	12	0.09	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.28	N	228340	500	100 억	139614	N	N	N	N
14	20230830	121322	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	-5	5	-0.16	54870880	17984	62.76	3055	3070	3025	3950	2130	3040	3051.09	0.70	715	3096	3067	3041	3012	2986	3082	3027	100	910	500	1880	5	1	20000000	607	12.39	0.49	12	0.09	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.28	N	228340	500	100 억	139614	N	N	N	N
15	20230830	111830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3045	5	2	0.16	50216700	16454	57.43	3055	3070	3025	3950	2130	3040	3051.94	0.70	427	3096	3067	3041	3012	2986	3082	3027	100	910	500	1880	5	1	20000000	609	12.43	0.50	12	0.08	245.00	6146.00	5170	20221108	-41.10	2490	20220930	22.29	3800	-19.87	20230112	2735	11.33	20230726	5170	-41.10	20221108	2490	22.29	20220930	1.28	N	228340	500	100 억	139614	N	N	N	N
16	20230830	101401	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3040	0	3	0.00	8398640	2748	9.59	3055	3065	3040	3950	2130	3040	3056.27	0.70	593	3096	3067	3041	3012	2986	3082	3027	100	910	500	1880	5	1	20000000	608	12.41	0.49	12	0.01	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.28	N	228340	500	100 억	139614	N	N	N	N
17	20230830	091303	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3060	20	2	0.66	1799810	590	2.06	3055	3060	3050	3950	2130	3040	3050.53	0.70	510	3096	3067	3041	3012	2986	3082	3027	100	910	500	1880	5	1	20000000	612	12.49	0.50	12	0.00	245.00	6146.00	5170	20221108	-40.81	2490	20220930	22.89	3800	-19.47	20230112	2735	11.88	20230726	5170	-40.81	20221108	2490	22.89	20220930	1.28	N	228340	500	100 억	139614	N	N	N	N
18	20230829	161009	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3040	25	2	0.83	87185820	28653	66.73	3015	3070	3015	3915	2115	3015	3042.82	0.66	7343	3161	3087	3051	2977	2941	3070	2960	100	900	500	1860	5	1	20000000	608	12.41	0.49	12	0.14	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.22	N	228340	500	100 억	131631	N	N	N	N
19	20230829	151236	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3030	15	2	0.50	84478690	27762	64.65	3015	3070	3015	3915	2115	3015	3042.96	0.66	7350	3161	3087	3051	2977	2941	3070	2960	100	900	500	1860	5	1	20000000	606	12.37	0.49	12	0.14	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.22	N	228340	500	100 억	131631	N	N	N	N
20	20230829	141402	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3045	30	2	1.00	78931955	25939	60.41	3015	3070	3015	3915	2115	3015	3042.98	0.66	7317	3161	3087	3051	2977	2941	3070	2960	100	900	500	1860	5	1	20000000	609	12.43	0.50	12	0.13	245.00	6146.00	5170	20221108	-41.10	2490	20220930	22.29	3800	-19.87	20230112	2735	11.33	20230726	5170	-41.10	20221108	2490	22.29	20220930	1.22	N	228340	500	100 억	131631	N	N	N	N
21	20230829	131304	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3050	35	2	1.16	74810540	24585	57.25	3015	3070	3015	3915	2115	3015	3042.93	0.66	7278	3161	3087	3051	2977	2941	3070	2960	100	900	500	1860	5	1	20000000	610	12.45	0.50	12	0.12	245.00	6146.00	5170	20221108	-41.01	2490	20220930	22.49	3800	-19.74	20230112	2735	11.52	20230726	5170	-41.01	20221108	2490	22.49	20220930	1.22	N	228340	500	100 억	131631	N	N	N	N
22	20230829	121357	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	40	2	1.33	61456245	20204	47.05	3015	3070	3015	3915	2115	3015	3041.79	0.66	4396	3161	3087	3051	2977	2941	3070	2960	100	900	500	1860	5	1	20000000	611	12.47	0.50	12	0.10	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.22	N	228340	500	100 억	131631	N	N	N	N
23	20230829	112042	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3050	35	2	1.16	56891515	18713	43.58	3015	3065	3015	3915	2115	3015	3040.21	0.66	4816	3161	3087	3051	2977	2941	3070	2960	100	900	500	1860	5	1	20000000	610	12.45	0.50	12	0.09	245.00	6146.00	5170	20221108	-41.01	2490	20220930	22.49	3800	-19.74	20230112	2735	11.52	20230726	5170	-41.01	20221108	2490	22.49	20220930	1.22	N	228340	500	100 억	131631	N	N	N	N
24	20230829	101457	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	20	2	0.66	38988795	12822	29.86	3015	3065	3015	3915	2115	3015	3040.77	0.66	4226	3161	3087	3051	2977	2941	3070	2960	100	900	500	1860	5	1	20000000	607	12.39	0.49	12	0.06	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.22	N	228340	500	100 억	131631	N	N	N	N
25	20230829	090954	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3045	30	2	1.00	5639775	1861	4.33	3015	3045	3015	3915	2115	3015	3030.51	0.66	-123	3161	3087	3051	2977	2941	3070	2960	100	900	500	1860	5	1	20000000	609	12.43	0.50	12	0.01	245.00	6146.00	5170	20221108	-41.10	2490	20220930	22.29	3800	-19.87	20230112	2735	11.33	20230726	5170	-41.10	20221108	2490	22.29	20220930	1.22	N	228340	500	100 억	131631	N	N	N	N
26	20230828	160940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3015	-55	5	-1.79	130129930	42186	156.03	3070	3125	3015	3990	2150	3070	3084.67	0.64	3261	3153	3111	3053	3011	2953	3132	3032	100	920	500	1900	5	1	20000000	603	12.31	0.49	12	0.21	245.00	6146.00	5170	20221108	-41.68	2490	20220930	21.08	3800	-20.66	20230112	2735	10.24	20230726	5170	-41.68	20221108	2490	21.08	20220930	1.23	N	228340	500	100 억	128369	N	N	N	N
27	20230828	150951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3060	-10	5	-0.33	119341355	38622	142.85	3070	3125	3040	3990	2150	3070	3089.98	0.64	2570	3153	3111	3053	3011	2953	3132	3032	100	920	500	1900	5	1	20000000	612	12.49	0.50	12	0.19	245.00	6146.00	5170	20221108	-40.81	2490	20220930	22.89	3800	-19.47	20230112	2735	11.88	20230726	5170	-40.81	20221108	2490	22.89	20220930	1.23	N	228340	500	100 억	128369	N	N	N	N
28	20230828	140952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	5	2	0.16	102476510	33104	122.44	3070	3125	3055	3990	2150	3070	3095.59	0.64	1358	3153	3111	3053	3011	2953	3132	3032	100	920	500	1900	5	1	20000000	615	12.55	0.50	12	0.17	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.23	N	228340	500	100 억	128369	N	N	N	N
29	20230828	131002	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3110	40	2	1.30	71012885	22904	84.71	3070	3125	3070	3990	2150	3070	3100.46	0.64	817	3153	3111	3053	3011	2953	3132	3032	100	920	500	1900	5	1	20000000	622	12.69	0.51	12	0.11	245.00	6146.00	5170	20221108	-39.85	2490	20220930	24.90	3800	-18.16	20230112	2735	13.71	20230726	5170	-39.85	20221108	2490	24.90	20220930	1.23	N	228340	500	100 억	128369	N	N	N	N
30	20230828	120954	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3095	25	2	0.81	66034230	21299	78.78	3070	3125	3070	3990	2150	3070	3100.34	0.64	724	3153	3111	3053	3011	2953	3132	3032	100	920	500	1900	5	1	20000000	619	12.63	0.50	12	0.11	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2735	13.16	20230726	5170	-40.14	20221108	2490	24.30	20220930	1.23	N	228340	500	100 억	128369	N	N	N	N
31	20230828	110949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3105	35	2	1.14	54361025	17529	64.83	3070	3125	3070	3990	2150	3070	3101.21	0.64	241	3153	3111	3053	3011	2953	3132	3032	100	920	500	1900	5	1	20000000	621	12.67	0.51	12	0.09	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2735	13.53	20230726	5170	-39.94	20221108	2490	24.70	20220930	1.23	N	228340	500	100 억	128369	N	N	N	N
32	20230828	100939	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3100	30	2	0.98	17315680	5596	20.70	3070	3100	3070	3990	2150	3070	3094.30	0.64	-977	3153	3111	3053	3011	2953	3132	3032	100	920	500	1900	5	1	20000000	620	12.65	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.04	2490	20220930	24.50	3800	-18.42	20230112	2735	13.35	20230726	5170	-40.04	20221108	2490	24.50	20220930	1.23	N	228340	500	100 억	128369	N	N	N	N
33	20230828	090952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3095	25	2	0.81	4257235	1381	5.11	3070	3100	3070	3990	2150	3070	3082.72	0.64	-766	3153	3111	3053	3011	2953	3132	3032	100	920	500	1900	5	1	20000000	619	12.63	0.50	12	0.01	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2735	13.16	20230726	5170	-40.14	20221108	2490	24.30	20220930	1.23	N	228340	500	100 억	128369	N	N	N	N
34	20230825	160945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	70	2	2.33	81721010	26787	129.69	3000	3095	2995	3900	2100	3000	3050.77	0.65	-944	3080	3040	3000	2960	2920	3060	2980	100	900	500	1860	5	1	20000000	614	12.53	0.50	12	0.13	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.22	N	228340	500	100 억	129313	N	N	N	N
35	20230825	150952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3065	65	2	2.17	80437820	26369	127.67	3000	3095	2995	3900	2100	3000	3050.47	0.65	-942	3080	3040	3000	2960	2920	3060	2980	100	900	500	1860	5	1	20000000	613	12.51	0.50	12	0.13	245.00	6146.00	5170	20221108	-40.72	2490	20220930	23.09	3800	-19.34	20230112	2735	12.07	20230726	5170	-40.72	20221108	2490	23.09	20220930	1.22	N	228340	500	100 억	129313	N	N	N	N
36	20230825	140950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	55	2	1.83	75528070	24761	119.88	3000	3095	2995	3900	2100	3000	3050.28	0.65	-536	3080	3040	3000	2960	2920	3060	2980	100	900	500	1860	5	1	20000000	611	12.47	0.50	12	0.12	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.22	N	228340	500	100 억	129313	N	N	N	N
37	20230825	130945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	70	2	2.33	72159420	23662	114.56	3000	3095	2995	3900	2100	3000	3049.59	0.65	-178	3080	3040	3000	2960	2920	3060	2980	100	900	500	1860	5	1	20000000	614	12.53	0.50	12	0.12	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.22	N	228340	500	100 억	129313	N	N	N	N
38	20230825	120947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	75	2	2.50	69730190	22869	110.72	3000	3095	2995	3900	2100	3000	3049.11	0.65	-363	3080	3040	3000	2960	2920	3060	2980	100	900	500	1860	5	1	20000000	615	12.55	0.50	12	0.11	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.22	N	228340	500	100 억	129313	N	N	N	N
39	20230825	110946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3045	45	2	1.50	32198715	10613	51.38	3000	3050	2995	3900	2100	3000	3033.89	0.65	-888	3080	3040	3000	2960	2920	3060	2980	100	900	500	1860	5	1	20000000	609	12.43	0.50	12	0.05	245.00	6146.00	5170	20221108	-41.10	2490	20220930	22.29	3800	-19.87	20230112	2735	11.33	20230726	5170	-41.10	20221108	2490	22.29	20220930	1.22	N	228340	500	100 억	129313	N	N	N	N
40	20230825	100951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3025	25	2	0.83	12431585	4101	19.86	3000	3050	2995	3900	2100	3000	3031.35	0.65	-707	3080	3040	3000	2960	2920	3060	2980	100	900	500	1860	5	1	20000000	605	12.35	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.22	N	228340	500	100 억	129313	N	N	N	N
41	20230825	090943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3005	5	2	0.17	1436465	474	2.29	3000	3050	3000	3900	2100	3000	3030.52	0.65	-209	3080	3040	3000	2960	2920	3060	2980	100	900	500	1860	5	1	20000000	601	12.27	0.49	12	0.00	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.22	N	228340	500	100 억	129313	N	N	N	N
42	20230824	160938	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3000	5	2	0.17	62062510	20650	37.90	2995	3040	2960	3890	2100	2995	3005.46	0.65	-1553	3111	3052	2986	2927	2861	3082	2957	100	895	500	1850	5	1	20000000	600	12.24	0.49	12	0.10	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.22	N	228340	500	100 억	130295	N	N	N	N
43	20230824	150938	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3025	30	2	1.00	61291200	20393	37.43	2995	3040	2960	3890	2100	2995	3005.51	0.65	-1345	3111	3052	2986	2927	2861	3082	2957	100	895	500	1850	5	1	20000000	605	12.35	0.49	12	0.10	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.22	N	228340	500	100 억	130295	N	N	N	N
44	20230824	140939	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3030	35	2	1.17	61257875	20382	37.41	2995	3040	2960	3890	2100	2995	3005.50	0.65	-1345	3111	3052	2986	2927	2861	3082	2957	100	895	500	1850	5	1	20000000	606	12.37	0.49	12	0.10	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.22	N	228340	500	100 억	130295	N	N	N	N
45	20230824	130942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3040	45	2	1.50	44800080	14908	27.36	2995	3040	2960	3890	2100	2995	3005.12	0.65	-1673	3111	3052	2986	2927	2861	3082	2957	100	895	500	1850	5	1	20000000	608	12.41	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.22	N	228340	500	100 억	130295	N	N	N	N
46	20230824	120945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3030	35	2	1.17	40638935	13534	24.84	2995	3040	2960	3890	2100	2995	3002.74	0.65	-1532	3111	3052	2986	2927	2861	3082	2957	100	895	500	1850	5	1	20000000	606	12.37	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.22	N	228340	500	100 억	130295	N	N	N	N
47	20230824	110941	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3020	25	2	0.83	40262215	13410	24.61	2995	3040	2960	3890	2100	2995	3002.41	0.65	-1523	3111	3052	2986	2927	2861	3082	2957	100	895	500	1850	5	1	20000000	604	12.33	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.59	2490	20220930	21.29	3800	-20.53	20230112	2735	10.42	20230726	5170	-41.59	20221108	2490	21.29	20220930	1.22	N	228340	500	100 억	130295	N	N	N	N
48	20230824	100937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3005	10	2	0.33	19011575	6368	11.69	2995	3035	2960	3890	2100	2995	2985.45	0.65	-607	3111	3052	2986	2927	2861	3082	2957	100	895	500	1850	5	1	20000000	601	12.27	0.49	12	0.03	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.22	N	228340	500	100 억	130295	N	N	N	N
49	20230824	090940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2985	-10	5	-0.33	2674590	893	1.64	2995	3010	2980	3890	2100	2995	2995.06	0.65	118	3111	3052	2986	2927	2861	3082	2957	100	895	500	1850	5	1	20000000	597	12.18	0.49	12	0.00	245.00	6146.00	5170	20221108	-42.26	2490	20220930	19.88	3800	-21.45	20230112	2735	9.14	20230726	5170	-42.26	20221108	2490	19.88	20220930	1.22	N	228340	500	100 억	130295	N	N	N	N
50	20230823	160936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2995	15	2	0.50	163591455	54484	293.24	2980	3045	2920	3870	2090	2980	3002.56	0.68	-5367	3040	3010	2965	2935	2890	3017	2942	100	890	500	1840	5	1	20000000	599	12.22	0.49	12	0.27	245.00	6146.00	5170	20221108	-42.07	2490	20220930	20.28	3800	-21.18	20230112	2735	9.51	20230726	5170	-42.07	20221108	2490	20.28	20220930	1.23	N	228340	500	100 억	135662	N	N	N	N
51	20230823	150933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2990	10	2	0.34	155901605	51913	279.40	2980	3045	2920	3870	2090	2980	3003.13	0.68	-5373	3040	3010	2965	2935	2890	3017	2942	100	890	500	1840	5	1	20000000	598	12.20	0.49	12	0.26	245.00	6146.00	5170	20221108	-42.17	2490	20220930	20.08	3800	-21.32	20230112	2735	9.32	20230726	5170	-42.17	20221108	2490	20.08	20220930	1.23	N	228340	500	100 억	135662	N	N	N	N
52	20230823	140943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3030	50	2	1.68	152952320	50935	274.14	2980	3045	2920	3870	2090	2980	3002.89	0.68	-5411	3040	3010	2965	2935	2890	3017	2942	100	890	500	1840	5	1	20000000	606	12.37	0.49	12	0.25	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.23	N	228340	500	100 억	135662	N	N	N	N
53	20230823	130933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3020	40	2	1.34	114985790	38333	206.31	2980	3045	2920	3870	2090	2980	2999.66	0.68	-6599	3040	3010	2965	2935	2890	3017	2942	100	890	500	1840	5	1	20000000	604	12.33	0.49	12	0.19	245.00	6146.00	5170	20221108	-41.59	2490	20220930	21.29	3800	-20.53	20230112	2735	10.42	20230726	5170	-41.59	20221108	2490	21.29	20220930	1.23	N	228340	500	100 억	135662	N	N	N	N
54	20230823	120940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3020	40	2	1.34	93385615	31194	167.89	2980	3020	2920	3870	2090	2980	2993.70	0.68	-9698	3040	3010	2965	2935	2890	3017	2942	100	890	500	1840	5	1	20000000	604	12.33	0.49	12	0.16	245.00	6146.00	5170	20221108	-41.59	2490	20220930	21.29	3800	-20.53	20230112	2735	10.42	20230726	5170	-41.59	20221108	2490	21.29	20220930	1.23	N	228340	500	100 억	135662	N	N	N	N
55	20230823	110935	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2990	10	2	0.34	55906110	18731	100.81	2980	3000	2920	3870	2090	2980	2984.68	0.68	-9414	3040	3010	2965	2935	2890	3017	2942	100	890	500	1840	5	1	20000000	598	12.20	0.49	12	0.09	245.00	6146.00	5170	20221108	-42.17	2490	20220930	20.08	3800	-21.32	20230112	2735	9.32	20230726	5170	-42.17	20221108	2490	20.08	20220930	1.23	N	228340	500	100 억	135662	N	N	N	N
56	20230823	100936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2970	-10	5	-0.34	26750900	8960	48.22	2980	3000	2920	3870	2090	2980	2985.59	0.68	-5275	3040	3010	2965	2935	2890	3017	2942	100	890	500	1840	5	1	20000000	594	12.12	0.48	12	0.04	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2735	8.59	20230726	5170	-42.55	20221108	2490	19.28	20220930	1.23	N	228340	500	100 억	135662	N	N	N	N
57	20230823	090943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2975	-5	5	-0.17	12676365	4258	22.92	2980	2985	2920	3870	2090	2980	2977.07	0.68	-3694	3040	3010	2965	2935	2890	3017	2942	100	890	500	1840	5	1	20000000	595	12.14	0.48	12	0.02	245.00	6146.00	5170	20221108	-42.46	2490	20220930	19.48	3800	-21.71	20230112	2735	8.78	20230726	5170	-42.46	20221108	2490	19.48	20220930	1.23	N	228340	500	100 억	135662	N	N	N	N
58	20230822	160931	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2980	0	3	0.00	54751495	18580	88.22	2980	2995	2920	3870	2090	2980	2946.80	0.70	-4027	3066	3022	2951	2907	2836	3045	2930	100	890	500	1840	5	1	20000000	596	12.16	0.48	12	0.09	245.00	6146.00	5170	20221108	-42.36	2490	20220930	19.68	3800	-21.58	20230112	2735	8.96	20230726	5170	-42.36	20221108	2490	19.68	20220930	1.23	N	228340	500	100 억	139689	N	N	N	N
59	20230822	150931	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2955	-25	5	-0.84	52046010	17666	83.88	2980	2995	2920	3870	2090	2980	2946.11	0.70	-3466	3066	3022	2951	2907	2836	3045	2930	100	890	500	1840	5	1	20000000	591	12.06	0.48	12	0.09	245.00	6146.00	5170	20221108	-42.84	2490	20220930	18.67	3800	-22.24	20230112	2735	8.04	20230726	5170	-42.84	20221108	2490	18.67	20220930	1.23	N	228340	500	100 억	139689	N	N	N	N
60	20230822	140931	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2935	-45	5	-1.51	40288825	13674	64.92	2980	2995	2920	3870	2090	2980	2946.38	0.70	-3270	3066	3022	2951	2907	2836	3045	2930	100	890	500	1840	5	1	20000000	587	11.98	0.48	12	0.07	245.00	6146.00	5170	20221108	-43.23	2490	20220930	17.87	3800	-22.76	20230112	2735	7.31	20230726	5170	-43.23	20221108	2490	17.87	20220930	1.23	N	228340	500	100 억	139689	N	N	N	N
61	20230822	130929	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2955	-25	5	-0.84	37520190	12732	60.45	2980	2995	2920	3870	2090	2980	2946.92	0.70	-2358	3066	3022	2951	2907	2836	3045	2930	100	890	500	1840	5	1	20000000	591	12.06	0.48	12	0.06	245.00	6146.00	5170	20221108	-42.84	2490	20220930	18.67	3800	-22.24	20230112	2735	8.04	20230726	5170	-42.84	20221108	2490	18.67	20220930	1.23	N	228340	500	100 억	139689	N	N	N	N
62	20230822	120917	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2940	-40	5	-1.34	34342350	11653	55.33	2980	2995	2920	3870	2090	2980	2947.08	0.70	-2262	3066	3022	2951	2907	2836	3045	2930	100	890	500	1840	5	1	20000000	588	12.00	0.48	12	0.06	245.00	6146.00	5170	20221108	-43.13	2490	20220930	18.07	3800	-22.63	20230112	2735	7.50	20230726	5170	-43.13	20221108	2490	18.07	20220930	1.23	N	228340	500	100 억	139689	N	N	N	N
63	20230822	110930	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2945	-35	5	-1.17	16980525	5739	27.25	2980	2995	2945	3870	2090	2980	2958.80	0.70	-2437	3066	3022	2951	2907	2836	3045	2930	100	890	500	1840	5	1	20000000	589	12.02	0.48	12	0.03	245.00	6146.00	5170	20221108	-43.04	2490	20220930	18.27	3800	-22.50	20230112	2735	7.68	20230726	5170	-43.04	20221108	2490	18.27	20220930	1.23	N	228340	500	100 억	139689	N	N	N	N
64	20230822	100926	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2960	-20	5	-0.67	11178160	3773	17.91	2980	2995	2950	3870	2090	2980	2962.67	0.70	-2139	3066	3022	2951	2907	2836	3045	2930	100	890	500	1840	5	1	20000000	592	12.08	0.48	12	0.02	245.00	6146.00	5170	20221108	-42.75	2490	20220930	18.88	3800	-22.11	20230112	2735	8.23	20230726	5170	-42.75	20221108	2490	18.88	20220930	1.23	N	228340	500	100 억	139689	N	N	N	N
65	20230822	090927	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2970	-10	5	-0.34	892505	300	1.42	2980	2995	2970	3870	2090	2980	2975.02	0.70	-263	3066	3022	2951	2907	2836	3045	2930	100	890	500	1840	5	1	20000000	594	12.12	0.48	12	0.00	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2735	8.59	20230726	5170	-42.55	20221108	2490	19.28	20220930	1.23	N	228340	500	100 억	139689	N	N	N	N
66	20230821	160924	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2980	45	2	1.53	62029880	21062	118.25	2930	2995	2880	3815	2055	2935	2945.11	0.71	-3248	3008	2971	2928	2891	2848	2990	2910	100	880	500	1810	5	1	20000000	596	12.16	0.48	12	0.11	245.00	6146.00	5170	20221108	-42.36	2490	20220930	19.68	3800	-21.58	20230112	2735	8.96	20230726	5170	-42.36	20221108	2490	19.68	20220930	1.36	N	228340	500	100 억	142704	N	N	N	N
67	20230821	150930	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2980	45	2	1.53	58349580	19827	111.31	2930	2995	2880	3815	2055	2935	2942.94	0.71	-3088	3008	2971	2928	2891	2848	2990	2910	100	880	500	1810	5	1	20000000	596	12.16	0.48	12	0.10	245.00	6146.00	5170	20221108	-42.36	2490	20220930	19.68	3800	-21.58	20230112	2735	8.96	20230726	5170	-42.36	20221108	2490	19.68	20220930	1.36	N	228340	500	100 억	142704	N	N	N	N
68	20230821	140927	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2950	15	2	0.51	53898585	18326	102.89	2930	2995	2880	3815	2055	2935	2941.10	0.71	-2752	3008	2971	2928	2891	2848	2990	2910	100	880	500	1810	5	1	20000000	590	12.04	0.48	12	0.09	245.00	6146.00	5170	20221108	-42.94	2490	20220930	18.47	3800	-22.37	20230112	2735	7.86	20230726	5170	-42.94	20221108	2490	18.47	20220930	1.36	N	228340	500	100 억	142704	N	N	N	N
69	20230821	130937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2965	30	2	1.02	48162645	16377	91.94	2930	2995	2880	3815	2055	2935	2940.87	0.71	-2621	3008	2971	2928	2891	2848	2990	2910	100	880	500	1810	5	1	20000000	593	12.10	0.48	12	0.08	245.00	6146.00	5170	20221108	-42.65	2490	20220930	19.08	3800	-21.97	20230112	2735	8.41	20230726	5170	-42.65	20221108	2490	19.08	20220930	1.36	N	228340	500	100 억	142704	N	N	N	N
70	20230821	120934	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2980	45	2	1.53	41650350	14186	79.64	2930	2995	2880	3815	2055	2935	2936.02	0.71	-1134	3008	2971	2928	2891	2848	2990	2910	100	880	500	1810	5	1	20000000	596	12.16	0.48	12	0.07	245.00	6146.00	5170	20221108	-42.36	2490	20220930	19.68	3800	-21.58	20230112	2735	8.96	20230726	5170	-42.36	20221108	2490	19.68	20220930	1.36	N	228340	500	100 억	142704	N	N	N	N
71	20230821	110926	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2995	60	2	2.04	34865160	11899	66.80	2930	2995	2880	3815	2055	2935	2930.09	0.71	734	3008	2971	2928	2891	2848	2990	2910	100	880	500	1810	5	1	20000000	599	12.22	0.49	12	0.06	245.00	6146.00	5170	20221108	-42.07	2490	20220930	20.28	3800	-21.18	20230112	2735	9.51	20230726	5170	-42.07	20221108	2490	20.28	20220930	1.36	N	228340	500	100 억	142704	N	N	N	N
72	20230821	100924	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2940	5	2	0.17	18152655	6220	34.92	2930	2950	2880	3815	2055	2935	2918.43	0.71	1345	3008	2971	2928	2891	2848	2990	2910	100	880	500	1810	5	1	20000000	588	12.00	0.48	12	0.03	245.00	6146.00	5170	20221108	-43.13	2490	20220930	18.07	3800	-22.63	20230112	2735	7.50	20230726	5170	-43.13	20221108	2490	18.07	20220930	1.36	N	228340	500	100 억	142704	N	N	N	N
73	20230821	090933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2915	-20	5	-0.68	300870	103	0.58	2930	2930	2915	3815	2055	2935	2921.07	0.71	-7	3008	2971	2928	2891	2848	2990	2910	100	880	500	1810	5	1	20000000	583	11.90	0.47	12	0.00	245.00	6146.00	5170	20221108	-43.62	2490	20220930	17.07	3800	-23.29	20230112	2735	6.58	20230726	5170	-43.62	20221108	2490	17.07	20220930	1.36	N	228340	500	100 억	142704	N	N	N	N
74	20230818	160925	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2935	-40	5	-1.34	51952685	17802	17.54	2930	2965	2885	3865	2085	2975	2918.36	0.72	-2229	3115	3045	2930	2860	2745	3080	2895	100	890	500	1840	5	1	20000000	587	11.98	0.48	12	0.09	245.00	6146.00	5170	20221108	-43.23	2490	20220930	17.87	3800	-22.76	20230112	2735	7.31	20230726	5170	-43.23	20221108	2490	17.87	20220930	1.36	N	228340	500	100 억	144654	N	N	N	N
75	20230818	150918	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2965	-10	5	-0.34	50989905	17474	17.22	2930	2965	2885	3865	2085	2975	2918.04	0.72	-1921	3115	3045	2930	2860	2745	3080	2895	100	890	500	1840	5	1	20000000	593	12.10	0.48	12	0.09	245.00	6146.00	5170	20221108	-42.65	2490	20220930	19.08	3800	-21.97	20230112	2735	8.41	20230726	5170	-42.65	20221108	2490	19.08	20220930	1.36	N	228340	500	100 억	144654	N	N	N	N
76	20230818	140924	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2930	-45	5	-1.51	50453490	17292	17.04	2930	2960	2885	3865	2085	2975	2917.74	0.72	-1841	3115	3045	2930	2860	2745	3080	2895	100	890	500	1840	5	1	20000000	586	11.96	0.48	12	0.09	245.00	6146.00	5170	20221108	-43.33	2490	20220930	17.67	3800	-22.89	20230112	2735	7.13	20230726	5170	-43.33	20221108	2490	17.67	20220930	1.36	N	228340	500	100 억	144654	N	N	N	N
77	20230818	130918	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2935	-40	5	-1.34	44254140	15180	14.96	2930	2960	2885	3865	2085	2975	2915.29	0.72	-859	3115	3045	2930	2860	2745	3080	2895	100	890	500	1840	5	1	20000000	587	11.98	0.48	12	0.08	245.00	6146.00	5170	20221108	-43.23	2490	20220930	17.87	3800	-22.76	20230112	2735	7.31	20230726	5170	-43.23	20221108	2490	17.87	20220930	1.36	N	228340	500	100 억	144654	N	N	N	N
78	20230818	120929	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2930	-45	5	-1.51	43835480	15036	14.81	2930	2960	2885	3865	2085	2975	2915.37	0.72	-845	3115	3045	2930	2860	2745	3080	2895	100	890	500	1840	5	1	20000000	586	11.96	0.48	12	0.08	245.00	6146.00	5170	20221108	-43.33	2490	20220930	17.67	3800	-22.89	20230112	2735	7.13	20230726	5170	-43.33	20221108	2490	17.67	20220930	1.36	N	228340	500	100 억	144654	N	N	N	N
79	20230818	110920	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2900	-75	5	-2.52	27827360	9554	9.41	2930	2960	2885	3865	2085	2975	2912.64	0.72	1023	3115	3045	2930	2860	2745	3080	2895	100	890	500	1840	5	1	20000000	580	11.84	0.47	12	0.05	245.00	6146.00	5170	20221108	-43.91	2490	20220930	16.47	3800	-23.68	20230112	2735	6.03	20230726	5170	-43.91	20221108	2490	16.47	20220930	1.36	N	228340	500	100 억	144654	N	N	N	N
80	20230818	100925	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2900	-75	5	-2.52	14483105	4945	4.87	2930	2960	2900	3865	2085	2975	2928.84	0.72	-99	3115	3045	2930	2860	2745	3080	2895	100	890	500	1840	5	1	20000000	580	11.84	0.47	12	0.02	245.00	6146.00	5170	20221108	-43.91	2490	20220930	16.47	3800	-23.68	20230112	2735	6.03	20230726	5170	-43.91	20221108	2490	16.47	20220930	1.36	N	228340	500	100 억	144654	N	N	N	N
81	20230818	090929	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2955	-20	5	-0.67	7884600	2692	2.65	2930	2960	2915	3865	2085	2975	2928.90	0.72	858	3115	3045	2930	2860	2745	3080	2895	100	890	500	1840	5	1	20000000	591	12.06	0.48	12	0.01	245.00	6146.00	5170	20221108	-42.84	2490	20220930	18.67	3800	-22.24	20230112	2735	8.04	20230726	5170	-42.84	20221108	2490	18.67	20220930	1.36	N	228340	500	100 억	144654	N	N	N	N
82	20230817	160925	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2975	-25	5	-0.83	291680935	101493	284.88	2900	3000	2815	3900	2100	3000	2873.90	0.74	-4897	3093	3046	3008	2961	2923	3027	2942	100	900	500	1860	5	1	20000000	595	12.14	0.48	12	0.51	245.00	6146.00	5170	20221108	-42.46	2490	20220930	19.48	3800	-21.71	20230112	2735	8.78	20230726	5170	-42.46	20221108	2490	19.48	20220930	1.37	N	228340	500	100 억	148117	N	N	N	N
83	20230817	150931	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2965	-35	5	-1.17	286581755	99774	280.06	2900	3000	2815	3900	2100	3000	2872.31	0.74	-4495	3093	3046	3008	2961	2923	3027	2942	100	900	500	1860	5	1	20000000	593	12.10	0.48	12	0.50	245.00	6146.00	5170	20221108	-42.65	2490	20220930	19.08	3800	-21.97	20230112	2735	8.41	20230726	5170	-42.65	20221108	2490	19.08	20220930	1.37	N	228340	500	100 억	148117	N	N	N	N
84	20230817	140923	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2905	-95	5	-3.17	279221480	97272	273.04	2900	3000	2815	3900	2100	3000	2870.52	0.74	-4246	3093	3046	3008	2961	2923	3027	2942	100	900	500	1860	5	1	20000000	581	11.86	0.47	12	0.49	245.00	6146.00	5170	20221108	-43.81	2490	20220930	16.67	3800	-23.55	20230112	2735	6.22	20230726	5170	-43.81	20221108	2490	16.67	20220930	1.37	N	228340	500	100 억	148117	N	N	N	N
85	20230817	130920	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2920	-80	5	-2.67	253487180	88435	248.23	2900	3000	2815	3900	2100	3000	2866.36	0.74	-4689	3093	3046	3008	2961	2923	3027	2942	100	900	500	1860	5	1	20000000	584	11.92	0.48	12	0.44	245.00	6146.00	5170	20221108	-43.52	2490	20220930	17.27	3800	-23.16	20230112	2735	6.76	20230726	5170	-43.52	20221108	2490	17.27	20220930	1.37	N	228340	500	100 억	148117	N	N	N	N
86	20230817	120923	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2880	-120	5	-4.00	219138760	76716	215.34	2900	3000	2815	3900	2100	3000	2856.49	0.74	-1912	3093	3046	3008	2961	2923	3027	2942	100	900	500	1860	5	1	20000000	576	11.76	0.47	12	0.38	245.00	6146.00	5170	20221108	-44.29	2490	20220930	15.66	3800	-24.21	20230112	2735	5.30	20230726	5170	-44.29	20221108	2490	15.66	20220930	1.37	N	228340	500	100 억	148117	N	N	N	N
87	20230817	110924	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2850	-150	5	-5.00	207485185	72671	203.98	2900	3000	2815	3900	2100	3000	2855.13	0.74	-1005	3093	3046	3008	2961	2923	3027	2942	100	900	500	1860	5	1	20000000	570	11.63	0.46	12	0.36	245.00	6146.00	5170	20221108	-44.87	2490	20220930	14.46	3800	-25.00	20230112	2735	4.20	20230726	5170	-44.87	20221108	2490	14.46	20220930	1.37	N	228340	500	100 억	148117	N	N	N	N
88	20230817	100919	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2855	-145	5	-4.83	147846635	51649	144.98	2900	3000	2830	3900	2100	3000	2862.52	0.74	1331	3093	3046	3008	2961	2923	3027	2942	100	900	500	1860	5	1	20000000	571	11.65	0.46	12	0.26	245.00	6146.00	5170	20221108	-44.78	2490	20220930	14.66	3800	-24.87	20230112	2735	4.39	20230726	5170	-44.78	20221108	2490	14.66	20220930	1.37	N	228340	500	100 억	148117	N	N	N	N
89	20230817	090917	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2880	-120	5	-4.00	22237135	7630	21.42	2900	3000	2870	3900	2100	3000	2914.41	0.74	-921	3093	3046	3008	2961	2923	3027	2942	100	900	500	1860	5	1	20000000	576	11.76	0.47	12	0.04	245.00	6146.00	5170	20221108	-44.29	2490	20220930	15.66	3800	-24.21	20230112	2735	5.30	20230726	5170	-44.29	20221108	2490	15.66	20220930	1.37	N	228340	500	100 억	148117	N	N	N	N
90	20230816	160923	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3000	-75	5	-2.44	106847980	35626	203.50	3040	3055	2970	3995	2155	3075	2999.16	0.80	-11152	3161	3117	3086	3042	3011	3102	3027	100	920	500	1900	5	1	20000000	600	12.24	0.49	12	0.18	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.35	N	228340	500	100 억	159000	N	N	N	N
91	20230816	150925	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3030	-45	5	-1.46	96604995	32221	184.05	3040	3055	2970	3995	2155	3075	2998.20	0.80	-9865	3161	3117	3086	3042	3011	3102	3027	100	920	500	1900	5	1	20000000	606	12.37	0.49	12	0.16	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.35	N	228340	500	100 억	159000	N	N	N	N
92	20230816	140923	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3000	-75	5	-2.44	88811590	29632	169.26	3040	3055	2970	3995	2155	3075	2997.15	0.80	-9002	3161	3117	3086	3042	3011	3102	3027	100	920	500	1900	5	1	20000000	600	12.24	0.49	12	0.15	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.35	N	228340	500	100 억	159000	N	N	N	N
93	20230816	130920	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3025	-50	5	-1.63	47812385	15968	91.21	3040	3055	2970	3995	2155	3075	2994.26	0.80	-5420	3161	3117	3086	3042	3011	3102	3027	100	920	500	1900	5	1	20000000	605	12.35	0.49	12	0.08	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.35	N	228340	500	100 억	159000	N	N	N	N
94	20230816	120933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3040	-35	5	-1.14	46765445	15620	89.22	3040	3055	2970	3995	2155	3075	2993.95	0.80	-5353	3161	3117	3086	3042	3011	3102	3027	100	920	500	1900	5	1	20000000	608	12.41	0.49	12	0.08	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.35	N	228340	500	100 억	159000	N	N	N	N
95	20230816	110929	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3025	-50	5	-1.63	43652780	14591	83.34	3040	3055	2970	3995	2155	3075	2991.76	0.80	-4639	3161	3117	3086	3042	3011	3102	3027	100	920	500	1900	5	1	20000000	605	12.35	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.35	N	228340	500	100 억	159000	N	N	N	N
96	20230816	100924	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2975	-100	5	-3.25	31741160	10621	60.67	3040	3050	2970	3995	2155	3075	2988.53	0.80	-2737	3161	3117	3086	3042	3011	3102	3027	100	920	500	1900	5	1	20000000	595	12.14	0.48	12	0.05	245.00	6146.00	5170	20221108	-42.46	2490	20220930	19.48	3800	-21.71	20230112	2735	8.78	20230726	5170	-42.46	20221108	2490	19.48	20220930	1.35	N	228340	500	100 억	159000	N	N	N	N
97	20230816	090919	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2980	-95	5	-3.09	6522285	2173	12.41	3040	3040	2980	3995	2155	3075	3001.51	0.80	-480	3161	3117	3086	3042	3011	3102	3027	100	920	500	1900	5	1	20000000	596	12.16	0.48	12	0.01	245.00	6146.00	5170	20221108	-42.36	2490	20220930	19.68	3800	-21.58	20230112	2735	8.96	20230726	5170	-42.36	20221108	2490	19.68	20220930	1.35	N	228340	500	100 억	159000	N	N	N	N
98	20230814	160913	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	-75	5	-2.38	53865820	17507	73.81	3115	3130	3055	4095	2205	3150	3076.82	0.85	-11330	3226	3187	3111	3072	2996	3207	3092	100	945	500	1950	5	1	20000000	615	12.55	0.50	12	0.09	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.34	N	228340	500	100 억	170659	N	N	N	N
99	20230814	150909	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3085	-65	5	-2.06	47053870	15303	64.52	3115	3130	3055	4095	2205	3150	3074.81	0.85	-10525	3226	3187	3111	3072	2996	3207	3092	100	945	500	1950	5	1	20000000	617	12.59	0.50	12	0.08	245.00	6146.00	5170	20221108	-40.33	2490	20220930	23.90	3800	-18.82	20230112	2735	12.80	20230726	5170	-40.33	20221108	2490	23.90	20220930	1.34	N	228340	500	100 억	170659	N	N	N	N
100	20230814	140911	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	-80	5	-2.54	42969460	13976	58.92	3115	3130	3055	4095	2205	3150	3074.52	0.85	-9954	3226	3187	3111	3072	2996	3207	3092	100	945	500	1950	5	1	20000000	614	12.53	0.50	12	0.07	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.34	N	228340	500	100 억	170659	N	N	N	N
101	20230814	130902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3085	-65	5	-2.06	27532565	8936	37.67	3115	3130	3055	4095	2205	3150	3081.08	0.85	-5308	3226	3187	3111	3072	2996	3207	3092	100	945	500	1950	5	1	20000000	617	12.59	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.33	2490	20220930	23.90	3800	-18.82	20230112	2735	12.80	20230726	5170	-40.33	20221108	2490	23.90	20220930	1.34	N	228340	500	100 억	170659	N	N	N	N
102	20230814	120909	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3095	-55	5	-1.75	26980435	8757	36.92	3115	3130	3055	4095	2205	3150	3081.01	0.85	-5154	3226	3187	3111	3072	2996	3207	3092	100	945	500	1950	5	1	20000000	619	12.63	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2735	13.16	20230726	5170	-40.14	20221108	2490	24.30	20220930	1.34	N	228340	500	100 억	170659	N	N	N	N
103	20230814	110903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	-75	5	-2.38	20036905	6511	27.45	3115	3130	3055	4095	2205	3150	3077.39	0.85	-4360	3226	3187	3111	3072	2996	3207	3092	100	945	500	1950	5	1	20000000	615	12.55	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.34	N	228340	500	100 억	170659	N	N	N	N
104	20230814	100904	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3065	-85	5	-2.70	13601525	4417	18.62	3115	3130	3055	4095	2205	3150	3079.36	0.85	-3916	3226	3187	3111	3072	2996	3207	3092	100	945	500	1950	5	1	20000000	613	12.51	0.50	12	0.02	245.00	6146.00	5170	20221108	-40.72	2490	20220930	23.09	3800	-19.34	20230112	2735	12.07	20230726	5170	-40.72	20221108	2490	23.09	20220930	1.34	N	228340	500	100 억	170659	N	N	N	N
105	20230814	090902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3085	-65	5	-2.06	8800140	2857	12.04	3115	3130	3055	4095	2205	3150	3080.20	0.85	-2577	3226	3187	3111	3072	2996	3207	3092	100	945	500	1950	5	1	20000000	617	12.59	0.50	12	0.01	245.00	6146.00	5170	20221108	-40.33	2490	20220930	23.90	3800	-18.82	20230112	2735	12.80	20230726	5170	-40.33	20221108	2490	23.90	20220930	1.34	N	228340	500	100 억	170659	N	N	N	N
106	20230811	160903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3150	115	2	3.79	73123615	23720	144.57	3035	3150	3035	3945	2125	3035	3082.74	0.87	-3862	3215	3125	3080	2990	2945	3102	2967	100	910	500	1880	5	1	20000000	630	12.86	0.51	12	0.12	245.00	6146.00	5170	20221108	-39.07	2490	20220930	26.51	3800	-17.11	20230112	2735	15.17	20230726	5170	-39.07	20221108	2490	26.51	20220930	1.32	N	228340	500	100 억	174521	N	N	N	N
107	20230811	150859	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3135	100	2	3.29	56636245	18465	112.54	3035	3150	3035	3945	2125	3035	3067.22	0.87	-3746	3215	3125	3080	2990	2945	3102	2967	100	910	500	1880	5	1	20000000	627	12.80	0.51	12	0.09	245.00	6146.00	5170	20221108	-39.36	2490	20220930	25.90	3800	-17.50	20230112	2735	14.63	20230726	5170	-39.36	20221108	2490	25.90	20220930	1.32	N	228340	500	100 억	174521	N	N	N	N
108	20230811	140857	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3080	45	2	1.48	44506795	14567	88.79	3035	3085	3035	3945	2125	3035	3055.32	0.87	-2388	3215	3125	3080	2990	2945	3102	2967	100	910	500	1880	5	1	20000000	616	12.57	0.50	12	0.07	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2735	12.61	20230726	5170	-40.43	20221108	2490	23.69	20220930	1.32	N	228340	500	100 억	174521	N	N	N	N
109	20230811	130856	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	20	2	0.66	33024855	10839	66.06	3035	3080	3035	3945	2125	3035	3046.85	0.87	961	3215	3125	3080	2990	2945	3102	2967	100	910	500	1880	5	1	20000000	611	12.47	0.50	12	0.05	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.32	N	228340	500	100 억	174521	N	N	N	N
110	20230811	120848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	35	2	1.15	30924245	10155	61.89	3035	3070	3035	3945	2125	3035	3045.22	0.87	1344	3215	3125	3080	2990	2945	3102	2967	100	910	500	1880	5	1	20000000	614	12.53	0.50	12	0.05	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.32	N	228340	500	100 억	174521	N	N	N	N
111	20230811	110849	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3050	15	2	0.49	20775205	6829	41.62	3035	3065	3035	3945	2125	3035	3042.20	0.87	1344	3215	3125	3080	2990	2945	3102	2967	100	910	500	1880	5	1	20000000	610	12.45	0.50	12	0.03	245.00	6146.00	5170	20221108	-41.01	2490	20220930	22.49	3800	-19.74	20230112	2735	11.52	20230726	5170	-41.01	20221108	2490	22.49	20220930	1.32	N	228340	500	100 억	174521	N	N	N	N
112	20230811	100844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3060	25	2	0.82	20473075	6730	41.02	3035	3065	3035	3945	2125	3035	3042.06	0.87	1391	3215	3125	3080	2990	2945	3102	2967	100	910	500	1880	5	1	20000000	612	12.49	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.81	2490	20220930	22.89	3800	-19.47	20230112	2735	11.88	20230726	5170	-40.81	20221108	2490	22.89	20220930	1.32	N	228340	500	100 억	174521	N	N	N	N
113	20230811	090855	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	0	3	0.00	10252230	3378	20.59	3035	3035	3035	3945	2125	3035	3035.00	0.87	-880	3215	3125	3080	2990	2945	3102	2967	100	910	500	1880	5	1	20000000	607	12.39	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.32	N	228340	500	100 억	174521	N	N	N	N
114	20230810	160845	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	-70	5	-2.25	50331305	16407	82.71	3100	3170	3035	4035	2175	3105	3067.67	0.89	-2618	3188	3146	3113	3071	3038	3130	3055	100	930	500	1920	5	1	20000000	607	12.39	0.49	12	0.08	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.27	N	228340	500	100 억	177139	N	N	N	N
115	20230810	150843	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	-70	5	-2.25	44925460	14626	73.73	3100	3170	3035	4035	2175	3105	3071.62	0.89	-1642	3188	3146	3113	3071	3038	3130	3055	100	930	500	1920	5	1	20000000	607	12.39	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.27	N	228340	500	100 억	177139	N	N	N	N
116	20230810	140844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	-30	5	-0.97	30770835	9984	50.33	3100	3170	3065	4035	2175	3105	3082.01	0.89	-496	3188	3146	3113	3071	3038	3130	3055	100	930	500	1920	5	1	20000000	615	12.55	0.50	12	0.05	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.27	N	228340	500	100 억	177139	N	N	N	N
117	20230810	130836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3080	-25	5	-0.81	29832670	9679	48.80	3100	3170	3065	4035	2175	3105	3082.21	0.89	-338	3188	3146	3113	3071	3038	3130	3055	100	930	500	1920	5	1	20000000	616	12.57	0.50	12	0.05	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2735	12.61	20230726	5170	-40.43	20221108	2490	23.69	20220930	1.27	N	228340	500	100 억	177139	N	N	N	N
118	20230810	120853	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3090	-15	5	-0.48	26661895	8649	43.60	3100	3170	3065	4035	2175	3105	3082.66	0.89	-35	3188	3146	3113	3071	3038	3130	3055	100	930	500	1920	5	1	20000000	618	12.61	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2735	12.98	20230726	5170	-40.23	20221108	2490	24.10	20220930	1.27	N	228340	500	100 억	177139	N	N	N	N
119	20230810	110854	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	-35	5	-1.13	18011520	5855	29.52	3100	3100	3065	4035	2175	3105	3076.26	0.89	-384	3188	3146	3113	3071	3038	3130	3055	100	930	500	1920	5	1	20000000	614	12.53	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.27	N	228340	500	100 억	177139	N	N	N	N
120	20230810	100847	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	-35	5	-1.13	14677815	4769	24.04	3100	3100	3070	4035	2175	3105	3077.76	0.89	-384	3188	3146	3113	3071	3038	3130	3055	100	930	500	1920	5	1	20000000	614	12.53	0.50	12	0.02	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.27	N	228340	500	100 억	177139	N	N	N	N
121	20230810	090857	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3080	-25	5	-0.81	1794975	580	2.92	3100	3100	3080	4035	2175	3105	3094.78	0.89	-264	3188	3146	3113	3071	3038	3130	3055	100	930	500	1920	5	1	20000000	616	12.57	0.50	12	0.00	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2735	12.61	20230726	5170	-40.43	20221108	2490	23.69	20220930	1.27	N	228340	500	100 억	177139	N	N	N	N
122	20230809	160846	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3105	-50	5	-1.58	61048395	19662	113.01	3130	3155	3080	4100	2210	3155	3104.89	0.91	-5074	3211	3182	3151	3122	3091	3197	3137	100	945	500	1950	5	1	20000000	621	12.67	0.51	12	0.10	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2735	13.53	20230726	5170	-39.94	20221108	2490	24.70	20220930	1.21	N	228340	500	100 억	182213	N	N	N	N
123	20230809	150835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3100	-55	5	-1.74	57198350	18421	105.87	3130	3155	3080	4100	2210	3155	3105.06	0.91	-4786	3211	3182	3151	3122	3091	3197	3137	100	945	500	1950	5	1	20000000	620	12.65	0.50	12	0.09	245.00	6146.00	5170	20221108	-40.04	2490	20220930	24.50	3800	-18.42	20230112	2735	13.35	20230726	5170	-40.04	20221108	2490	24.50	20220930	1.21	N	228340	500	100 억	182213	N	N	N	N
124	20230809	140832	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3105	-50	5	-1.58	42054005	13515	77.68	3130	3155	3080	4100	2210	3155	3111.65	0.91	-3062	3211	3182	3151	3122	3091	3197	3137	100	945	500	1950	5	1	20000000	621	12.67	0.51	12	0.07	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2735	13.53	20230726	5170	-39.94	20221108	2490	24.70	20220930	1.21	N	228340	500	100 억	182213	N	N	N	N
125	20230809	130853	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3100	-55	5	-1.74	37665055	12099	69.54	3130	3155	3080	4100	2210	3155	3113.07	0.91	-3056	3211	3182	3151	3122	3091	3197	3137	100	945	500	1950	5	1	20000000	620	12.65	0.50	12	0.06	245.00	6146.00	5170	20221108	-40.04	2490	20220930	24.50	3800	-18.42	20230112	2735	13.35	20230726	5170	-40.04	20221108	2490	24.50	20220930	1.21	N	228340	500	100 억	182213	N	N	N	N
126	20230809	120850	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3115	-40	5	-1.27	27114045	8706	50.04	3130	3155	3080	4100	2210	3155	3114.41	0.91	-2832	3211	3182	3151	3122	3091	3197	3137	100	945	500	1950	5	1	20000000	623	12.71	0.51	12	0.04	245.00	6146.00	5170	20221108	-39.75	2490	20220930	25.10	3800	-18.03	20230112	2735	13.89	20230726	5170	-39.75	20221108	2490	25.10	20220930	1.21	N	228340	500	100 억	182213	N	N	N	N
127	20230809	110844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3120	-35	5	-1.11	13601210	4367	25.10	3130	3155	3080	4100	2210	3155	3114.54	0.91	-1138	3211	3182	3151	3122	3091	3197	3137	100	945	500	1950	5	1	20000000	624	12.73	0.51	12	0.02	245.00	6146.00	5170	20221108	-39.65	2490	20220930	25.30	3800	-17.89	20230112	2735	14.08	20230726	5170	-39.65	20221108	2490	25.30	20220930	1.21	N	228340	500	100 억	182213	N	N	N	N
128	20230809	100833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3135	-20	5	-0.63	6024010	1934	11.12	3130	3155	3080	4100	2210	3155	3114.79	0.91	-147	3211	3182	3151	3122	3091	3197	3137	100	945	500	1950	5	1	20000000	627	12.80	0.51	12	0.01	245.00	6146.00	5170	20221108	-39.36	2490	20220930	25.90	3800	-17.50	20230112	2735	14.63	20230726	5170	-39.36	20221108	2490	25.90	20220930	1.21	N	228340	500	100 억	182213	N	N	N	N
129	20230809	090837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3125	-30	5	-0.95	3973165	1279	7.35	3130	3130	3080	4100	2210	3155	3106.46	0.91	-42	3211	3182	3151	3122	3091	3197	3137	100	945	500	1950	5	1	20000000	625	12.76	0.51	12	0.01	245.00	6146.00	5170	20221108	-39.56	2490	20220930	25.50	3800	-17.76	20230112	2735	14.26	20230726	5170	-39.56	20221108	2490	25.50	20220930	1.21	N	228340	500	100 억	182213	N	N	N	N
130	20230808	160854	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3155	-30	5	-0.94	54704680	17399	32.93	3145	3180	3120	4140	2230	3185	3144.13	0.94	-4895	3248	3216	3158	3126	3068	3232	3142	100	955	500	1970	5	1	20000000	631	12.88	0.51	12	0.09	245.00	6146.00	5170	20221108	-38.97	2490	20220930	26.71	3800	-16.97	20230112	2735	15.36	20230726	5170	-38.97	20221108	2490	26.71	20220930	1.18	N	228340	500	100 억	187304	N	N	N	N
131	20230808	150842	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3120	-65	5	-2.04	52796920	16791	31.78	3145	3180	3120	4140	2230	3185	3144.36	0.94	-4582	3248	3216	3158	3126	3068	3232	3142	100	955	500	1970	5	1	20000000	624	12.73	0.51	12	0.08	245.00	6146.00	5170	20221108	-39.65	2490	20220930	25.30	3800	-17.89	20230112	2735	14.08	20230726	5170	-39.65	20221108	2490	25.30	20220930	1.18	N	228340	500	100 억	187304	N	N	N	N
132	20230808	140839	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	-55	5	-1.73	44666260	14191	26.86	3145	3180	3130	4140	2230	3185	3147.51	0.94	-3210	3248	3216	3158	3126	3068	3232	3142	100	955	500	1970	5	1	20000000	626	12.78	0.51	12	0.07	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.18	N	228340	500	100 억	187304	N	N	N	N
133	20230808	130830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3150	-35	5	-1.10	34759985	11031	20.88	3145	3180	3130	4140	2230	3185	3151.12	0.94	-1696	3248	3216	3158	3126	3068	3232	3142	100	955	500	1970	5	1	20000000	630	12.86	0.51	12	0.06	245.00	6146.00	5170	20221108	-39.07	2490	20220930	26.51	3800	-17.11	20230112	2735	15.17	20230726	5170	-39.07	20221108	2490	26.51	20220930	1.18	N	228340	500	100 억	187304	N	N	N	N
134	20230808	120837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3150	-35	5	-1.10	32637655	10354	19.60	3145	3180	3130	4140	2230	3185	3152.18	0.94	-1680	3248	3216	3158	3126	3068	3232	3142	100	955	500	1970	5	1	20000000	630	12.86	0.51	12	0.05	245.00	6146.00	5170	20221108	-39.07	2490	20220930	26.51	3800	-17.11	20230112	2735	15.17	20230726	5170	-39.07	20221108	2490	26.51	20220930	1.18	N	228340	500	100 억	187304	N	N	N	N
135	20230808	110825	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3150	-35	5	-1.10	24746920	7845	14.85	3145	3180	3145	4140	2230	3185	3154.48	0.94	-1233	3248	3216	3158	3126	3068	3232	3142	100	955	500	1970	5	1	20000000	630	12.86	0.51	12	0.04	245.00	6146.00	5170	20221108	-39.07	2490	20220930	26.51	3800	-17.11	20230112	2735	15.17	20230726	5170	-39.07	20221108	2490	26.51	20220930	1.18	N	228340	500	100 억	187304	N	N	N	N
136	20230808	100838	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3170	-15	5	-0.47	13706140	4344	8.22	3145	3180	3145	4140	2230	3185	3155.19	0.94	313	3248	3216	3158	3126	3068	3232	3142	100	955	500	1970	5	1	20000000	634	12.94	0.52	12	0.02	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2735	15.90	20230726	5170	-38.68	20221108	2490	27.31	20220930	1.18	N	228340	500	100 억	187304	N	N	N	N
137	20230808	090844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3170	-15	5	-0.47	5373290	1702	3.22	3145	3180	3145	4140	2230	3185	3157.04	0.94	696	3248	3216	3158	3126	3068	3232	3142	100	955	500	1970	5	1	20000000	634	12.94	0.52	12	0.01	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2735	15.90	20230726	5170	-38.68	20221108	2490	27.31	20220930	1.18	N	228340	500	100 억	187304	N	N	N	N
138	20230807	160834	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3185	45	2	1.43	165330595	52665	50.61	3135	3190	3100	4080	2200	3140	3139.29	0.89	7755	3376	3257	3071	2952	2766	3317	3012	100	940	500	1940	5	1	20000000	637	13.00	0.52	12	0.26	245.00	6146.00	5170	20221108	-38.39	2490	20220930	27.91	3800	-16.18	20230112	2735	16.45	20230726	5170	-38.39	20221108	2490	27.91	20220930	1.19	N	228340	500	100 억	178196	N	N	N	N
139	20230807	150835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3185	45	2	1.43	158733645	50591	48.62	3135	3190	3100	4080	2200	3140	3137.59	0.89	7595	3376	3257	3071	2952	2766	3317	3012	100	940	500	1940	5	1	20000000	637	13.00	0.52	12	0.25	245.00	6146.00	5170	20221108	-38.39	2490	20220930	27.91	3800	-16.18	20230112	2735	16.45	20230726	5170	-38.39	20221108	2490	27.91	20220930	1.19	N	228340	500	100 억	178196	N	N	N	N
140	20230807	140839	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3170	30	2	0.96	130739955	41753	40.12	3135	3170	3100	4080	2200	3140	3131.27	0.89	6812	3376	3257	3071	2952	2766	3317	3012	100	940	500	1940	5	1	20000000	634	12.94	0.52	12	0.21	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2735	15.90	20230726	5170	-38.68	20221108	2490	27.31	20220930	1.19	N	228340	500	100 억	178196	N	N	N	N
141	20230807	130830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3140	0	3	0.00	114899795	36717	35.28	3135	3170	3100	4080	2200	3140	3129.34	0.89	6579	3376	3257	3071	2952	2766	3317	3012	100	940	500	1940	5	1	20000000	628	12.82	0.51	12	0.18	245.00	6146.00	5170	20221108	-39.26	2490	20220930	26.10	3800	-17.37	20230112	2735	14.81	20230726	5170	-39.26	20221108	2490	26.10	20220930	1.19	N	228340	500	100 억	178196	N	N	N	N
142	20230807	120829	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	-10	5	-0.32	86598615	27670	26.59	3135	3170	3100	4080	2200	3140	3129.69	0.89	4650	3376	3257	3071	2952	2766	3317	3012	100	940	500	1940	5	1	20000000	626	12.78	0.51	12	0.14	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.19	N	228340	500	100 억	178196	N	N	N	N
143	20230807	110822	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	-10	5	-0.32	79880275	25536	24.54	3135	3170	3100	4080	2200	3140	3128.14	0.89	4600	3376	3257	3071	2952	2766	3317	3012	100	940	500	1940	5	1	20000000	626	12.78	0.51	12	0.13	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.19	N	228340	500	100 억	178196	N	N	N	N
144	20230807	100833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3145	5	2	0.16	45268015	14488	13.92	3135	3160	3100	4080	2200	3140	3124.52	0.89	-21	3376	3257	3071	2952	2766	3317	3012	100	940	500	1940	5	1	20000000	629	12.84	0.51	12	0.07	245.00	6146.00	5170	20221108	-39.17	2490	20220930	26.31	3800	-17.24	20230112	2735	14.99	20230726	5170	-39.17	20221108	2490	26.31	20220930	1.19	N	228340	500	100 억	178196	N	N	N	N
145	20230807	090830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	-10	5	-0.32	16305970	5228	5.02	3135	3135	3100	4080	2200	3140	3118.97	0.89	163	3376	3257	3071	2952	2766	3317	3012	100	940	500	1940	5	1	20000000	626	12.78	0.51	12	0.03	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.19	N	228340	500	100 억	178196	N	N	N	N
146	20230804	160824	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3140	180	2	6.08	322772575	104052	546.92	2910	3190	2885	3845	2075	2960	3101.81	0.86	6381	3026	2992	2926	2892	2826	3010	2910	100	885	500	1830	5	1	20000000	628	12.82	0.51	12	0.52	245.00	6146.00	5170	20221108	-39.26	2490	20220930	26.10	3800	-17.37	20230112	2735	14.81	20230726	5170	-39.26	20221108	2490	26.10	20220930	1.20	N	228340	500	100 억	171320	N	N	N	N
147	20230804	150823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3140	180	2	6.08	311663785	100511	528.31	2910	3190	2885	3845	2075	2960	3100.79	0.86	5810	3026	2992	2926	2892	2826	3010	2910	100	885	500	1830	5	1	20000000	628	12.82	0.51	12	0.50	245.00	6146.00	5170	20221108	-39.26	2490	20220930	26.10	3800	-17.37	20230112	2735	14.81	20230726	5170	-39.26	20221108	2490	26.10	20220930	1.20	N	228340	500	100 억	171320	N	N	N	N
148	20230804	140836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3140	180	2	6.08	289213475	93390	490.88	2910	3190	2885	3845	2075	2960	3096.84	0.86	5425	3026	2992	2926	2892	2826	3010	2910	100	885	500	1830	5	1	20000000	628	12.82	0.51	12	0.47	245.00	6146.00	5170	20221108	-39.26	2490	20220930	26.10	3800	-17.37	20230112	2735	14.81	20230726	5170	-39.26	20221108	2490	26.10	20220930	1.20	N	228340	500	100 억	171320	N	N	N	N
149	20230804	130821	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3060	100	2	3.38	267188640	86336	453.80	2910	3190	2885	3845	2075	2960	3094.75	0.86	3463	3026	2992	2926	2892	2826	3010	2910	100	885	500	1830	5	1	20000000	612	12.49	0.50	12	0.43	245.00	6146.00	5170	20221108	-40.81	2490	20220930	22.89	3800	-19.47	20230112	2735	11.88	20230726	5170	-40.81	20221108	2490	22.89	20220930	1.20	N	228340	500	100 억	171320	N	N	N	N
150	20230804	120819	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	170	2	5.74	252329015	81519	428.48	2910	3190	2885	3845	2075	2960	3095.34	0.86	2134	3026	2992	2926	2892	2826	3010	2910	100	885	500	1830	5	1	20000000	626	12.78	0.51	12	0.41	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.20	N	228340	500	100 억	171320	N	N	N	N
151	20230804	110829	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3150	190	2	6.42	182222535	59121	310.75	2910	3180	2885	3845	2075	2960	3082.20	0.86	-2823	3026	2992	2926	2892	2826	3010	2910	100	885	500	1830	5	1	20000000	630	12.86	0.51	12	0.30	245.00	6146.00	5170	20221108	-39.07	2490	20220930	26.51	3800	-17.11	20230112	2735	15.17	20230726	5170	-39.07	20221108	2490	26.51	20220930	1.20	N	228340	500	100 억	171320	N	N	N	N
152	20230804	100814	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	95	2	3.21	64682820	21585	113.46	2910	3055	2885	3845	2075	2960	2996.66	0.86	256	3026	2992	2926	2892	2826	3010	2910	100	885	500	1830	5	1	20000000	611	12.47	0.50	12	0.11	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.20	N	228340	500	100 억	171320	N	N	N	N
153	20230804	090814	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2910	-50	5	-1.69	4638465	1596	8.39	2910	2910	2885	3845	2075	2960	2906.31	0.86	-844	3026	2992	2926	2892	2826	3010	2910	100	885	500	1830	5	1	20000000	582	11.88	0.47	12	0.01	245.00	6146.00	5170	20221108	-43.71	2490	20220930	16.87	3800	-23.42	20230112	2735	6.40	20230726	5170	-43.71	20221108	2490	16.87	20220930	1.20	N	228340	500	100 억	171320	N	N	N	N
154	20230803	160816	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2960	-10	5	-0.34	55266335	19025	78.99	2895	2960	2860	3860	2080	2970	2904.93	0.89	-6158	3070	3020	2990	2940	2910	3005	2925	100	890	500	1840	5	1	20000000	592	12.08	0.48	12	0.10	245.00	6146.00	5170	20221108	-42.75	2490	20220930	18.88	3800	-22.11	20230112	2735	8.23	20230726	5170	-42.75	20221108	2490	18.88	20220930	1.19	N	228340	500	100 억	177440	N	N	N	N
155	20230803	150823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2960	-10	5	-0.34	54292495	18696	77.63	2895	2960	2860	3860	2080	2970	2903.96	0.89	-6139	3070	3020	2990	2940	2910	3005	2925	100	890	500	1840	5	1	20000000	592	12.08	0.48	12	0.09	245.00	6146.00	5170	20221108	-42.75	2490	20220930	18.88	3800	-22.11	20230112	2735	8.23	20230726	5170	-42.75	20221108	2490	18.88	20220930	1.19	N	228340	500	100 억	177440	N	N	N	N
156	20230803	140815	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2960	-10	5	-0.34	45906150	15850	65.81	2895	2960	2860	3860	2080	2970	2896.29	0.89	-5537	3070	3020	2990	2940	2910	3005	2925	100	890	500	1840	5	1	20000000	592	12.08	0.48	12	0.08	245.00	6146.00	5170	20221108	-42.75	2490	20220930	18.88	3800	-22.11	20230112	2735	8.23	20230726	5170	-42.75	20221108	2490	18.88	20220930	1.19	N	228340	500	100 억	177440	N	N	N	N
157	20230803	130818	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2950	-20	5	-0.67	40315495	13951	57.92	2895	2960	2860	3860	2080	2970	2889.79	0.89	-3911	3070	3020	2990	2940	2910	3005	2925	100	890	500	1840	5	1	20000000	590	12.04	0.48	12	0.07	245.00	6146.00	5170	20221108	-42.94	2490	20220930	18.47	3800	-22.37	20230112	2735	7.86	20230726	5170	-42.94	20221108	2490	18.47	20220930	1.19	N	228340	500	100 억	177440	N	N	N	N
158	20230803	120821	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2915	-55	5	-1.85	36941675	12787	53.09	2895	2960	2860	3860	2080	2970	2889.00	0.89	-3685	3070	3020	2990	2940	2910	3005	2925	100	890	500	1840	5	1	20000000	583	11.90	0.47	12	0.06	245.00	6146.00	5170	20221108	-43.62	2490	20220930	17.07	3800	-23.29	20230112	2735	6.58	20230726	5170	-43.62	20221108	2490	17.07	20220930	1.19	N	228340	500	100 억	177440	N	N	N	N
159	20230803	110811	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2880	-90	5	-3.03	22558325	7783	32.31	2895	2960	2860	3860	2080	2970	2898.41	0.89	-3213	3070	3020	2990	2940	2910	3005	2925	100	890	500	1840	5	1	20000000	576	11.76	0.47	12	0.04	245.00	6146.00	5170	20221108	-44.29	2490	20220930	15.66	3800	-24.21	20230112	2735	5.30	20230726	5170	-44.29	20221108	2490	15.66	20220930	1.19	N	228340	500	100 억	177440	N	N	N	N
160	20230803	100810	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2945	-25	5	-0.84	14855980	5130	21.30	2895	2960	2860	3860	2080	2970	2895.90	0.89	-1743	3070	3020	2990	2940	2910	3005	2925	100	890	500	1840	5	1	20000000	589	12.02	0.48	12	0.03	245.00	6146.00	5170	20221108	-43.04	2490	20220930	18.27	3800	-22.50	20230112	2735	7.68	20230726	5170	-43.04	20221108	2490	18.27	20220930	1.19	N	228340	500	100 억	177440	N	N	N	N
161	20230803	090811	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2880	-90	5	-3.03	8409245	2907	12.07	2895	2960	2875	3860	2080	2970	2892.76	0.89	-585	3070	3020	2990	2940	2910	3005	2925	100	890	500	1840	5	1	20000000	576	11.76	0.47	12	0.01	245.00	6146.00	5170	20221108	-44.29	2490	20220930	15.66	3800	-24.21	20230112	2735	5.30	20230726	5170	-44.29	20221108	2490	15.66	20220930	1.19	N	228340	500	100 억	177440	N	N	N	N
162	20230802	160817	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2970	-45	5	-1.49	71972815	24084	49.86	3015	3040	2960	3915	2115	3015	2988.41	0.88	790	3071	3042	3006	2977	2941	3057	2992	100	900	500	1860	5	1	20000000	594	12.12	0.48	12	0.12	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2735	8.59	20230726	5170	-42.55	20221108	2490	19.28	20220930	1.09	N	228340	500	100 억	176508	N	N	N	N
163	20230802	150826	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2965	-50	5	-1.66	71399955	23891	49.46	3015	3040	2960	3915	2115	3015	2988.57	0.88	768	3071	3042	3006	2977	2941	3057	2992	100	900	500	1860	5	1	20000000	593	12.10	0.48	12	0.12	245.00	6146.00	5170	20221108	-42.65	2490	20220930	19.08	3800	-21.97	20230112	2735	8.41	20230726	5170	-42.65	20221108	2490	19.08	20220930	1.09	N	228340	500	100 억	176508	N	N	N	N
164	20230802	140817	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2965	-50	5	-1.66	64296210	21493	44.50	3015	3040	2965	3915	2115	3015	2991.50	0.88	328	3071	3042	3006	2977	2941	3057	2992	100	900	500	1860	5	1	20000000	593	12.10	0.48	12	0.11	245.00	6146.00	5170	20221108	-42.65	2490	20220930	19.08	3800	-21.97	20230112	2735	8.41	20230726	5170	-42.65	20221108	2490	19.08	20220930	1.09	N	228340	500	100 억	176508	N	N	N	N
165	20230802	130812	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2990	-25	5	-0.83	47045190	15691	32.49	3015	3040	2970	3915	2115	3015	2998.23	0.88	1032	3071	3042	3006	2977	2941	3057	2992	100	900	500	1860	5	1	20000000	598	12.20	0.49	12	0.08	245.00	6146.00	5170	20221108	-42.17	2490	20220930	20.08	3800	-21.32	20230112	2735	9.32	20230726	5170	-42.17	20221108	2490	20.08	20220930	1.09	N	228340	500	100 억	176508	N	N	N	N
166	20230802	120807	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2990	-25	5	-0.83	43827430	14610	30.25	3015	3040	2970	3915	2115	3015	2999.82	0.88	490	3071	3042	3006	2977	2941	3057	2992	100	900	500	1860	5	1	20000000	598	12.20	0.49	12	0.07	245.00	6146.00	5170	20221108	-42.17	2490	20220930	20.08	3800	-21.32	20230112	2735	9.32	20230726	5170	-42.17	20221108	2490	20.08	20220930	1.09	N	228340	500	100 억	176508	N	N	N	N
167	20230802	110808	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	2990	-25	5	-0.83	33648605	11194	23.18	3015	3040	2980	3915	2115	3015	3005.95	0.88	1539	3071	3042	3006	2977	2941	3057	2992	100	900	500	1860	5	1	20000000	598	12.20	0.49	12	0.06	245.00	6146.00	5170	20221108	-42.17	2490	20220930	20.08	3800	-21.32	20230112	2735	9.32	20230726	5170	-42.17	20221108	2490	20.08	20220930	1.09	N	228340	500	100 억	176508	N	N	N	N
168	20230802	100810	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3030	15	2	0.50	20619695	6863	14.21	3015	3040	2980	3915	2115	3015	3004.47	0.88	1952	3071	3042	3006	2977	2941	3057	2992	100	900	500	1860	5	1	20000000	606	12.37	0.49	12	0.03	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.09	N	228340	500	100 억	176508	N	N	N	N
169	20230802	090809	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3005	-10	5	-0.33	9104230	3044	6.30	3015	3015	2980	3915	2115	3015	2990.88	0.88	326	3071	3042	3006	2977	2941	3057	2992	100	900	500	1860	5	1	20000000	601	12.27	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.09	N	228340	500	100 억	176508	N	N	N	N
170	20230801	160810	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3015	5	2	0.17	144657750	48299	140.36	3010	3035	2970	3910	2110	3010	2995.05	0.87	1700	3066	3037	2981	2952	2896	3052	2967	100	900	500	1860	5	1	20000000	603	12.31	0.49	12	0.24	245.00	6146.00	5170	20221108	-41.68	2490	20220930	21.08	3800	-20.66	20230112	2735	10.24	20230726	5170	-41.68	20221108	2490	21.08	20220930	1.01	N	228340	500	100 억	174324	N	N	N	N
171	20230801	150806	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3000	-10	5	-0.33	138064675	46104	133.98	3010	3035	2970	3910	2110	3010	2994.64	0.87	1692	3066	3037	2981	2952	2896	3052	2967	100	900	500	1860	5	1	20000000	600	12.24	0.49	12	0.23	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.01	N	228340	500	100 억	174324	N	N	N	N
172	20230801	140821	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2995	-15	5	-0.50	121353950	40533	117.79	3010	3035	2970	3910	2110	3010	2993.95	0.87	2513	3066	3037	2981	2952	2896	3052	2967	100	900	500	1860	5	1	20000000	599	12.22	0.49	12	0.20	245.00	6146.00	5170	20221108	-42.07	2490	20220930	20.28	3800	-21.18	20230112	2735	9.51	20230726	5170	-42.07	20221108	2490	20.28	20220930	1.01	N	228340	500	100 억	174324	N	N	N	N
173	20230801	130803	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	0	3	0.00	102628335	34250	99.53	3010	3035	2980	3910	2110	3010	2996.45	0.87	277	3066	3037	2981	2952	2896	3052	2967	100	900	500	1860	5	1	20000000	602	12.29	0.49	12	0.17	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.01	N	228340	500	100 억	174324	N	N	N	N
174	20230801	120803	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	0	3	0.00	68764935	22926	66.62	3010	3035	2980	3910	2110	3010	2999.43	0.87	-169	3066	3037	2981	2952	2896	3052	2967	100	900	500	1860	5	1	20000000	602	12.29	0.49	12	0.11	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.01	N	228340	500	100 억	174324	N	N	N	N
175	20230801	110800	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3015	5	2	0.17	65736865	21918	63.69	3010	3035	2980	3910	2110	3010	2999.22	0.87	-163	3066	3037	2981	2952	2896	3052	2967	100	900	500	1860	5	1	20000000	603	12.31	0.49	12	0.11	245.00	6146.00	5170	20221108	-41.68	2490	20220930	21.08	3800	-20.66	20230112	2735	10.24	20230726	5170	-41.68	20221108	2490	21.08	20220930	1.01	N	228340	500	100 억	174324	N	N	N	N
176	20230801	100804	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	0	3	0.00	20313135	6745	19.60	3010	3035	2990	3910	2110	3010	3011.58	0.87	-163	3066	3037	2981	2952	2896	3052	2967	100	900	500	1860	5	1	20000000	602	12.29	0.49	12	0.03	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.01	N	228340	500	100 억	174324	N	N	N	N
177	20230801	090758	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	0	3	0.00	3016025	1002	2.91	3010	3015	3010	3910	2110	3010	3010.00	0.87	-34	3066	3037	2981	2952	2896	3052	2967	100	900	500	1860	5	1	20000000	602	12.29	0.49	12	0.01	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.01	N	228340	500	100 억	174324	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History