KissMeData/238090/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-55	5	-1.75	112276075	36505	19.03	3135	3190	3040	4095	2205	3150	3075.63	0.97	-3757	3303	3226	3123	3046	2943	3265	3085	122	945	500	2070	5	1	23541303	729	-3.74	0.52	12	0.16	-827.00	5941.00	6701	20221122	-53.81	2100	20230726	47.38	6581	-52.97	20230111	2100	47.38	20230726	6150	-49.67	20221122	2100	47.38	20230726	0.44	N	238090	500	122 억	229262	N	N	N	00	N
3	20231031	151035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-100	5	-3.17	107988080	35106	18.30	3135	3190	3040	4095	2205	3150	3076.06	0.97	-3908	3303	3226	3123	3046	2943	3265	3085	122	945	500	2070	5	1	23541303	718	-3.69	0.51	12	0.15	-827.00	5941.00	6701	20221122	-54.48	2100	20230726	45.24	6581	-53.65	20230111	2100	45.24	20230726	6150	-50.41	20221122	2100	45.24	20230726	0.44	N	238090	500	122 억	229262	N	N	N	00	N
4	20231031	141045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-100	5	-3.17	68465835	22141	11.54	3135	3190	3050	4095	2205	3150	3092.26	0.97	-3752	3303	3226	3123	3046	2943	3265	3085	122	945	500	2070	5	1	23541303	718	-3.69	0.51	12	0.09	-827.00	5941.00	6701	20221122	-54.48	2100	20230726	45.24	6581	-53.65	20230111	2100	45.24	20230726	6150	-50.41	20221122	2100	45.24	20230726	0.44	N	238090	500	122 억	229262	N	N	N	00	N
5	20231031	131035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-100	5	-3.17	54722785	17656	9.20	3135	3190	3050	4095	2205	3150	3099.39	0.97	-3829	3303	3226	3123	3046	2943	3265	3085	122	945	500	2070	5	1	23541303	718	-3.69	0.51	12	0.08	-827.00	5941.00	6701	20221122	-54.48	2100	20230726	45.24	6581	-53.65	20230111	2100	45.24	20230726	6150	-50.41	20221122	2100	45.24	20230726	0.44	N	238090	500	122 억	229262	N	N	N	00	N
6	20231031	121035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3070	-80	5	-2.54	41047740	13195	6.88	3135	3190	3070	4095	2205	3150	3110.86	0.97	-3443	3303	3226	3123	3046	2943	3265	3085	122	945	500	2070	5	1	23541303	723	-3.71	0.52	12	0.06	-827.00	5941.00	6701	20221122	-54.19	2100	20230726	46.19	6581	-53.35	20230111	2100	46.19	20230726	6150	-50.08	20221122	2100	46.19	20230726	0.44	N	238090	500	122 억	229262	N	N	N	00	N
7	20231031	111102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	-20	5	-0.63	27019865	8658	4.51	3135	3190	3100	4095	2205	3150	3120.80	0.97	-2059	3303	3226	3123	3046	2943	3265	3085	122	945	500	2070	5	1	23541303	737	-3.78	0.53	12	0.04	-827.00	5941.00	6701	20221122	-53.29	2100	20230726	49.05	6581	-52.44	20230111	2100	49.05	20230726	6150	-49.11	20221122	2100	49.05	20230726	0.44	N	238090	500	122 억	229262	N	N	N	00	N
8	20231031	101043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	-20	5	-0.63	4389690	1388	0.72	3135	3190	3130	4095	2205	3150	3162.60	0.97	-653	3303	3226	3123	3046	2943	3265	3085	122	945	500	2070	5	1	23541303	737	-3.78	0.53	12	0.01	-827.00	5941.00	6701	20221122	-53.29	2100	20230726	49.05	6581	-52.44	20230111	2100	49.05	20230726	6150	-49.11	20221122	2100	49.05	20230726	0.44	N	238090	500	122 억	229262	N	N	N	00	N
9	20231031	091043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3180	30	2	0.95	1408695	447	0.23	3135	3180	3135	4095	2205	3150	3151.44	0.97	-4	3303	3226	3123	3046	2943	3265	3085	122	945	500	2070	5	1	23541303	749	-3.85	0.54	12	0.00	-827.00	5941.00	6701	20221122	-52.54	2100	20230726	51.43	6581	-51.68	20230111	2100	51.43	20230726	6150	-48.29	20221122	2100	51.43	20230726	0.44	N	238090	500	122 억	229262	N	N	N	00	N
10	20231030	161023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3150	65	2	2.11	597967605	191257	178.13	3030	3200	3020	4010	2160	3085	3126.51	0.91	14397	3241	3162	3056	2977	2871	3202	3017	122	925	500	2030	5	1	23541303	742	-3.81	0.53	12	0.81	-827.00	5941.00	6701	20221122	-52.99	2100	20230726	50.00	6581	-52.13	20230111	2100	50.00	20230726	6150	-48.78	20221122	2100	50.00	20230726	0.45	N	238090	500	122 억	214881	N	N	N	00	N
11	20231030	151000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	45	2	1.46	563901250	180365	167.98	3030	3200	3020	4010	2160	3085	3126.44	0.91	15093	3241	3162	3056	2977	2871	3202	3017	122	925	500	2030	5	1	23541303	737	-3.78	0.53	12	0.77	-827.00	5941.00	6701	20221122	-53.29	2100	20230726	49.05	6581	-52.44	20230111	2100	49.05	20230726	6150	-49.11	20221122	2100	49.05	20230726	0.45	N	238090	500	122 억	214881	N	N	N	00	N
12	20231030	140958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	45	2	1.46	529697140	169423	157.79	3030	3200	3020	4010	2160	3085	3126.48	0.91	6406	3241	3162	3056	2977	2871	3202	3017	122	925	500	2030	5	1	23541303	737	-3.78	0.53	12	0.72	-827.00	5941.00	6701	20221122	-53.29	2100	20230726	49.05	6581	-52.44	20230111	2100	49.05	20230726	6150	-49.11	20221122	2100	49.05	20230726	0.45	N	238090	500	122 억	214881	N	N	N	00	N
13	20231030	131002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	45	2	1.46	388926555	125051	116.47	3030	3175	3020	4010	2160	3085	3110.14	0.91	10342	3241	3162	3056	2977	2871	3202	3017	122	925	500	2030	5	1	23541303	737	-3.78	0.53	12	0.53	-827.00	5941.00	6701	20221122	-53.29	2100	20230726	49.05	6581	-52.44	20230111	2100	49.05	20230726	6150	-49.11	20221122	2100	49.05	20230726	0.45	N	238090	500	122 억	214881	N	N	N	00	N
14	20231030	120953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	25	2	0.81	349776875	112506	104.78	3030	3175	3020	4010	2160	3085	3108.96	0.91	6818	3241	3162	3056	2977	2871	3202	3017	122	925	500	2030	5	1	23541303	732	-3.76	0.52	12	0.48	-827.00	5941.00	6701	20221122	-53.59	2100	20230726	48.10	6581	-52.74	20230111	2100	48.10	20230726	6150	-49.43	20221122	2100	48.10	20230726	0.45	N	238090	500	122 억	214881	N	N	N	00	N
15	20231030	110954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3165	80	2	2.59	306824060	98784	92.00	3030	3175	3020	4010	2160	3085	3106.01	0.91	7310	3241	3162	3056	2977	2871	3202	3017	122	925	500	2030	5	1	23541303	745	-3.83	0.53	12	0.42	-827.00	5941.00	6701	20221122	-52.77	2100	20230726	50.71	6581	-51.91	20230111	2100	50.71	20230726	6150	-48.54	20221122	2100	50.71	20230726	0.45	N	238090	500	122 억	214881	N	N	N	00	N
16	20231030	100951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3145	60	2	1.94	91658050	29727	27.69	3030	3175	3020	4010	2160	3085	3083.33	0.91	697	3241	3162	3056	2977	2871	3202	3017	122	925	500	2030	5	1	23541303	740	-3.80	0.53	12	0.13	-827.00	5941.00	6701	20221122	-53.07	2100	20230726	49.76	6581	-52.21	20230111	2100	49.76	20230726	6150	-48.86	20221122	2100	49.76	20230726	0.45	N	238090	500	122 억	214881	N	N	N	00	N
17	20231030	090950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	-25	5	-0.81	4051465	1336	1.24	3030	3060	3030	4010	2160	3085	3032.53	0.91	479	3241	3162	3056	2977	2871	3202	3017	122	925	500	2030	5	1	23541303	720	-3.70	0.52	12	0.01	-827.00	5941.00	6701	20221122	-54.34	2100	20230726	45.71	6581	-53.50	20230111	2100	45.71	20230726	6150	-50.24	20221122	2100	45.71	20230726	0.45	N	238090	500	122 억	214881	N	N	N	00	N
18	20231027	160918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	85	2	2.83	323173070	107249	106.81	2975	3135	2950	3900	2100	3000	3013.29	0.87	9093	3060	3030	2985	2955	2910	3037	2962	122	900	500	1980	5	1	23541303	726	-3.73	0.52	12	0.46	-827.00	5941.00	6701	20221122	-53.96	2100	20230726	46.90	6581	-53.12	20230111	2100	46.90	20230726	6150	-49.84	20221122	2100	46.90	20230726	0.46	N	238090	500	122 억	205726	N	N	N	00	N
19	20231027	150952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	105	2	3.50	281133275	93687	93.30	2975	3135	2950	3900	2100	3000	3000.77	0.87	21635	3060	3030	2985	2955	2910	3037	2962	122	900	500	1980	5	1	23541303	731	-3.75	0.52	12	0.40	-827.00	5941.00	6701	20221122	-53.66	2100	20230726	47.86	6581	-52.82	20230111	2100	47.86	20230726	6150	-49.51	20221122	2100	47.86	20230726	0.46	N	238090	500	122 억	205726	N	N	N	00	N
20	20231027	140950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-15	5	-0.50	213489940	71519	71.23	2975	3025	2950	3900	2100	3000	2985.08	0.87	16067	3060	3030	2985	2955	2910	3037	2962	122	900	500	1980	5	1	23541303	703	-3.61	0.50	12	0.30	-827.00	5941.00	6701	20221122	-55.45	2100	20230726	42.14	6581	-54.64	20230111	2100	42.14	20230726	6150	-51.46	20221122	2100	42.14	20230726	0.46	N	238090	500	122 억	205726	N	N	N	00	N
21	20231027	130940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-5	5	-0.17	105323120	35193	35.05	2975	3025	2950	3900	2100	3000	2992.73	0.87	8279	3060	3030	2985	2955	2910	3037	2962	122	900	500	1980	5	1	23541303	705	-3.62	0.50	12	0.15	-827.00	5941.00	6701	20221122	-55.31	2100	20230726	42.62	6581	-54.49	20230111	2100	42.62	20230726	6150	-51.30	20221122	2100	42.62	20230726	0.46	N	238090	500	122 억	205726	N	N	N	00	N
22	20231027	120954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	10	2	0.33	64182670	21506	21.42	2975	3025	2950	3900	2100	3000	2984.41	0.87	8077	3060	3030	2985	2955	2910	3037	2962	122	900	500	1980	5	1	23541303	709	-3.64	0.51	12	0.09	-827.00	5941.00	6701	20221122	-55.08	2100	20230726	43.33	6581	-54.26	20230111	2100	43.33	20230726	6150	-51.06	20221122	2100	43.33	20230726	0.46	N	238090	500	122 억	205726	N	N	N	00	N
23	20231027	111000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	0	3	0.00	50381915	16910	16.84	2975	3025	2950	3900	2100	3000	2979.42	0.87	5746	3060	3030	2985	2955	2910	3037	2962	122	900	500	1980	5	1	23541303	706	-3.63	0.50	12	0.07	-827.00	5941.00	6701	20221122	-55.23	2100	20230726	42.86	6581	-54.41	20230111	2100	42.86	20230726	6150	-51.22	20221122	2100	42.86	20230726	0.46	N	238090	500	122 억	205726	N	N	N	00	N
24	20231027	100948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-40	5	-1.33	20433810	6844	6.82	2975	3000	2950	3900	2100	3000	2985.65	0.87	-124	3060	3030	2985	2955	2910	3037	2962	122	900	500	1980	5	1	23541303	697	-3.58	0.50	12	0.03	-827.00	5941.00	6701	20221122	-55.83	2100	20230726	40.95	6581	-55.02	20230111	2100	40.95	20230726	6150	-51.87	20221122	2100	40.95	20230726	0.46	N	238090	500	122 억	205726	N	N	N	00	N
25	20231027	090949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-15	5	-0.50	1447035	486	0.48	2975	2985	2975	3900	2100	3000	2977.44	0.87	198	3060	3030	2985	2955	2910	3037	2962	122	900	500	1980	5	1	23541303	703	-3.61	0.50	12	0.00	-827.00	5941.00	6701	20221122	-55.45	2100	20230726	42.14	6581	-54.64	20230111	2100	42.14	20230726	6150	-51.46	20221122	2100	42.14	20230726	0.46	N	238090	500	122 억	205726	N	N	N	00	N
26	20231026	160936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-35	5	-1.15	297692125	99812	69.68	3000	3015	2940	3945	2125	3035	2982.53	0.82	12419	3245	3140	3070	2965	2895	3192	3017	122	910	500	2000	5	1	23541303	706	-3.63	0.50	12	0.42	-827.00	5941.00	6701	20221122	-55.23	2100	20230726	42.86	6581	-54.41	20230111	2100	42.86	20230726	6150	-51.22	20221122	2100	42.86	20230726	0.47	N	238090	500	122 억	193307	N	N	N	00	N
27	20231026	150936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-50	5	-1.65	291404140	97706	68.21	3000	3015	2940	3945	2125	3035	2982.46	0.82	12740	3245	3140	3070	2965	2895	3192	3017	122	910	500	2000	5	1	23541303	703	-3.61	0.50	12	0.42	-827.00	5941.00	6701	20221122	-55.45	2100	20230726	42.14	6581	-54.64	20230111	2100	42.14	20230726	6150	-51.46	20221122	2100	42.14	20230726	0.47	N	238090	500	122 억	193307	N	N	N	00	N
28	20231026	140938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	-20	5	-0.66	215268070	72202	50.41	3000	3015	2940	3945	2125	3035	2981.47	0.82	13771	3245	3140	3070	2965	2895	3192	3017	122	910	500	2000	5	1	23541303	710	-3.65	0.51	12	0.31	-827.00	5941.00	6701	20221122	-55.01	2100	20230726	43.57	6581	-54.19	20230111	2100	43.57	20230726	6150	-50.98	20221122	2100	43.57	20230726	0.47	N	238090	500	122 억	193307	N	N	N	00	N
29	20231026	130937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-45	5	-1.48	118373015	39830	27.81	3000	3000	2940	3945	2125	3035	2971.96	0.82	275	3245	3140	3070	2965	2895	3192	3017	122	910	500	2000	5	1	23541303	704	-3.62	0.50	12	0.17	-827.00	5941.00	6701	20221122	-55.38	2100	20230726	42.38	6581	-54.57	20230111	2100	42.38	20230726	6150	-51.38	20221122	2100	42.38	20230726	0.47	N	238090	500	122 억	193307	N	N	N	00	N
30	20231026	120929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-55	5	-1.81	84520085	28474	19.88	3000	3000	2940	3945	2125	3035	2968.32	0.82	-758	3245	3140	3070	2965	2895	3192	3017	122	910	500	2000	5	1	23541303	702	-3.60	0.50	12	0.12	-827.00	5941.00	6701	20221122	-55.53	2100	20230726	41.90	6581	-54.72	20230111	2100	41.90	20230726	6150	-51.54	20221122	2100	41.90	20230726	0.47	N	238090	500	122 억	193307	N	N	N	00	N
31	20231026	110943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-60	5	-1.98	46028240	15537	10.85	3000	3000	2940	3945	2125	3035	2962.49	0.82	-801	3245	3140	3070	2965	2895	3192	3017	122	910	500	2000	5	1	23541303	700	-3.60	0.50	12	0.07	-827.00	5941.00	6701	20221122	-55.60	2100	20230726	41.67	6581	-54.79	20230111	2100	41.67	20230726	6150	-51.63	20221122	2100	41.67	20230726	0.47	N	238090	500	122 억	193307	N	N	N	00	N
32	20231026	100940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	-80	5	-2.64	41552275	14031	9.80	3000	3000	2940	3945	2125	3035	2961.46	0.82	-756	3245	3140	3070	2965	2895	3192	3017	122	910	500	2000	5	1	23541303	696	-3.57	0.50	12	0.06	-827.00	5941.00	6701	20221122	-55.90	2100	20230726	40.71	6581	-55.10	20230111	2100	40.71	20230726	6150	-51.95	20221122	2100	40.71	20230726	0.47	N	238090	500	122 억	193307	N	N	N	00	N
33	20231026	090937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-55	5	-1.81	6503155	2187	1.53	3000	3000	2940	3945	2125	3035	2973.55	0.82	-251	3245	3140	3070	2965	2895	3192	3017	122	910	500	2000	5	1	23541303	702	-3.60	0.50	12	0.01	-827.00	5941.00	6701	20221122	-55.53	2100	20230726	41.90	6581	-54.72	20230111	2100	41.90	20230726	6150	-51.54	20221122	2100	41.90	20230726	0.47	N	238090	500	122 억	193307	N	N	N	00	N
34	20231025	160939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	-25	5	-0.82	443481165	143042	50.11	3030	3175	3000	3975	2145	3060	3100.36	0.76	14358	3566	3312	2846	2592	2126	3440	2720	122	915	500	2010	5	1	23541303	714	-3.67	0.51	12	0.61	-827.00	5941.00	6701	20221122	-54.71	2100	20230726	44.52	6581	-53.88	20230111	2100	44.52	20230726	6150	-50.65	20221122	2100	44.52	20230726	0.47	N	238090	500	122 억	179932	N	N	N	00	N
35	20231025	150938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	0	3	0.00	436528800	140752	49.31	3030	3175	3000	3975	2145	3060	3101.40	0.76	15041	3566	3312	2846	2592	2126	3440	2720	122	915	500	2010	5	1	23541303	720	-3.70	0.52	12	0.60	-827.00	5941.00	6701	20221122	-54.34	2100	20230726	45.71	6581	-53.50	20230111	2100	45.71	20230726	6150	-50.24	20221122	2100	45.71	20230726	0.47	N	238090	500	122 억	179932	N	N	N	00	N
36	20231025	140932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	15	2	0.49	392947740	126397	44.28	3030	3175	3020	3975	2145	3060	3108.84	0.76	17339	3566	3312	2846	2592	2126	3440	2720	122	915	500	2010	5	1	23541303	724	-3.72	0.52	12	0.54	-827.00	5941.00	6701	20221122	-54.11	2100	20230726	46.43	6581	-53.27	20230111	2100	46.43	20230726	6150	-50.00	20221122	2100	46.43	20230726	0.47	N	238090	500	122 억	179932	N	N	N	00	N
37	20231025	130934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	65	2	2.12	291622480	93688	32.82	3030	3175	3020	3975	2145	3060	3112.70	0.76	15976	3566	3312	2846	2592	2126	3440	2720	122	915	500	2010	5	1	23541303	736	-3.78	0.53	12	0.40	-827.00	5941.00	6701	20221122	-53.37	2100	20230726	48.81	6581	-52.51	20230111	2100	48.81	20230726	6150	-49.19	20221122	2100	48.81	20230726	0.47	N	238090	500	122 억	179932	N	N	N	00	N
38	20231025	120937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	80	2	2.61	242572890	78012	27.33	3030	3175	3020	3975	2145	3060	3109.43	0.76	23600	3566	3312	2846	2592	2126	3440	2720	122	915	500	2010	5	1	23541303	739	-3.80	0.53	12	0.33	-827.00	5941.00	6701	20221122	-53.14	2100	20230726	49.52	6581	-52.29	20230111	2100	49.52	20230726	6150	-48.94	20221122	2100	49.52	20230726	0.47	N	238090	500	122 억	179932	N	N	N	00	N
39	20231025	110937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	75	2	2.45	199936930	64353	22.55	3030	3175	3020	3975	2145	3060	3106.88	0.76	19731	3566	3312	2846	2592	2126	3440	2720	122	915	500	2010	5	1	23541303	738	-3.79	0.53	12	0.27	-827.00	5941.00	6701	20221122	-53.22	2100	20230726	49.29	6581	-52.36	20230111	2100	49.29	20230726	6150	-49.02	20221122	2100	49.29	20230726	0.47	N	238090	500	122 억	179932	N	N	N	00	N
40	20231025	100938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	25	2	0.82	36889105	12074	4.23	3030	3130	3020	3975	2145	3060	3055.25	0.76	2137	3566	3312	2846	2592	2126	3440	2720	122	915	500	2010	5	1	23541303	726	-3.73	0.52	12	0.05	-827.00	5941.00	6701	20221122	-53.96	2100	20230726	46.90	6581	-53.12	20230111	2100	46.90	20230726	6150	-49.84	20221122	2100	46.90	20230726	0.47	N	238090	500	122 억	179932	N	N	N	00	N
41	20231025	090934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3050	-10	5	-0.33	8720180	2855	1.00	3030	3130	3020	3975	2145	3060	3054.35	0.76	192	3566	3312	2846	2592	2126	3440	2720	122	915	500	2010	5	1	23541303	718	-3.69	0.51	12	0.01	-827.00	5941.00	6701	20221122	-54.48	2100	20230726	45.24	6581	-53.65	20230111	2100	45.24	20230726	6150	-50.41	20221122	2100	45.24	20230726	0.47	N	238090	500	122 억	179932	N	N	N	00	N
42	20231024	160914	54	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	390	2	14.61	808649860	285440	203.58	2645	3100	2380	3470	1870	2670	2832.91	0.67	21382	3043	2856	2763	2576	2483	2810	2530	122	800	500	1760	5	1	23541303	720	-3.70	0.52	12	1.21	-827.00	5941.00	6701	20221122	-54.34	2100	20230726	45.71	6581	-53.50	20230111	2100	45.71	20230726	6150	-50.24	20221122	2100	45.71	20230726	0.49	N	238090	500	122 억	158550	N	N	N	01	N
43	20231024	150928	54	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	385	2	14.42	784434600	277530	197.93	2645	3100	2380	3470	1870	2670	2826.49	0.67	20149	3043	2856	2763	2576	2483	2810	2530	122	800	500	1760	5	1	23541303	719	-3.69	0.51	12	1.18	-827.00	5941.00	6701	20221122	-54.41	2100	20230726	45.48	6581	-53.58	20230111	2100	45.48	20230726	6150	-50.33	20221122	2100	45.48	20230726	0.49	N	238090	500	122 억	158550	N	N	N	01	N
44	20231024	140912	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	320	2	11.99	592814475	214500	152.98	2645	3085	2380	3470	1870	2670	2763.70	0.67	19619	3043	2856	2763	2576	2483	2810	2530	122	800	500	1760	5	1	23541303	704	-3.62	0.50	12	0.91	-827.00	5941.00	6701	20221122	-55.38	2100	20230726	42.38	6581	-54.57	20230111	2100	42.38	20230726	6150	-51.38	20221122	2100	42.38	20230726	0.49	N	238090	500	122 억	158550	N	N	N	01	N
45	20231024	130917	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	265	2	9.93	351697820	133562	95.26	2645	2990	2380	3470	1870	2670	2633.22	0.67	6419	3043	2856	2763	2576	2483	2810	2530	122	800	500	1760	5	1	23541303	691	-3.55	0.49	12	0.57	-827.00	5941.00	6701	20221122	-56.20	2100	20230726	39.76	6581	-55.40	20230111	2100	39.76	20230726	6150	-52.28	20221122	2100	39.76	20230726	0.49	N	238090	500	122 억	158550	N	N	N	01	N
46	20231024	120927	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2655	-15	5	-0.56	227997205	89328	63.71	2645	2730	2380	3470	1870	2670	2552.36	0.67	7093	3043	2856	2763	2576	2483	2810	2530	122	800	500	1760	5	1	23541303	625	-3.21	0.45	12	0.38	-827.00	5941.00	6701	20221122	-60.38	2100	20230726	26.43	6581	-59.66	20230111	2100	26.43	20230726	6150	-56.83	20221122	2100	26.43	20230726	0.49	N	238090	500	122 억	158550	N	N	N	01	N
47	20231024	110922	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2675	5	2	0.19	216072560	84832	60.50	2645	2730	2380	3470	1870	2670	2547.06	0.67	10481	3043	2856	2763	2576	2483	2810	2530	122	800	500	1760	5	1	23541303	630	-3.23	0.45	12	0.36	-827.00	5941.00	6701	20221122	-60.08	2100	20230726	27.38	6581	-59.35	20230111	2100	27.38	20230726	6150	-56.50	20221122	2100	27.38	20230726	0.49	N	238090	500	122 억	158550	N	N	N	01	N
48	20231024	100914	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2555	-115	5	-4.31	62685375	23971	17.10	2645	2730	2550	3470	1870	2670	2615.05	0.67	4404	3043	2856	2763	2576	2483	2810	2530	122	800	500	1760	5	1	23541303	601	-3.09	0.43	12	0.10	-827.00	5941.00	6701	20221122	-61.87	2100	20230726	21.67	6581	-61.18	20230111	2100	21.67	20230726	6150	-58.46	20221122	2100	21.67	20230726	0.49	N	238090	500	122 억	158550	N	N	N	01	N
49	20231024	090922	54	100.00	KOSDAQ	비금속	N	N	N	N	N	2730	60	2	2.25	11650580	4372	3.12	2645	2730	2645	3470	1870	2670	2664.82	0.67	2063	3043	2856	2763	2576	2483	2810	2530	122	800	500	1760	5	1	23541303	643	-3.30	0.46	12	0.02	-827.00	5941.00	6701	20221122	-59.26	2100	20230726	30.00	6581	-58.52	20230111	2100	30.00	20230726	6150	-55.61	20221122	2100	30.00	20230726	0.49	N	238090	500	122 억	158550	N	N	N	01	N
50	20231023	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2670	-240	5	-8.25	388034740	140110	36.87	2885	2950	2670	3780	2040	2910	2770.74	0.76	-20568	3373	3141	2948	2716	2523	3257	2832	122	870	500	1920	5	1	23541303	629	-3.23	0.45	12	0.60	-827.00	5941.00	6701	20221122	-60.16	2100	20230726	27.14	6581	-59.43	20230111	2100	27.14	20230726	6150	-56.59	20221122	2100	27.14	20230726	0.49	N	238090	500	122 억	178628	N	N	N	00	N
51	20231023	150913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2715	-195	5	-6.70	355335535	127969	33.68	2885	2950	2700	3780	2040	2910	2776.73	0.76	-20928	3373	3141	2948	2716	2523	3257	2832	122	870	500	1920	5	1	23541303	639	-3.28	0.46	12	0.54	-827.00	5941.00	6701	20221122	-59.48	2100	20230726	29.29	6581	-58.74	20230111	2100	29.29	20230726	6150	-55.85	20221122	2100	29.29	20230726	0.49	N	238090	500	122 억	178628	N	N	N	00	N
52	20231023	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2740	-170	5	-5.84	318132370	114350	30.09	2885	2950	2700	3780	2040	2910	2782.09	0.76	-15811	3373	3141	2948	2716	2523	3257	2832	122	870	500	1920	5	1	23541303	645	-3.31	0.46	12	0.49	-827.00	5941.00	6701	20221122	-59.11	2100	20230726	30.48	6581	-58.36	20230111	2100	30.48	20230726	6150	-55.45	20221122	2100	30.48	20230726	0.49	N	238090	500	122 억	178628	N	N	N	00	N
53	20231023	130917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2755	-155	5	-5.33	245589880	87719	23.08	2885	2950	2700	3780	2040	2910	2799.73	0.76	-183	3373	3141	2948	2716	2523	3257	2832	122	870	500	1920	5	1	23541303	649	-3.33	0.46	12	0.37	-827.00	5941.00	6701	20221122	-58.89	2100	20230726	31.19	6581	-58.14	20230111	2100	31.19	20230726	6150	-55.20	20221122	2100	31.19	20230726	0.49	N	238090	500	122 억	178628	N	N	N	00	N
54	20231023	120908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2745	-165	5	-5.67	236483485	84406	22.21	2885	2950	2700	3780	2040	2910	2801.74	0.76	330	3373	3141	2948	2716	2523	3257	2832	122	870	500	1920	5	1	23541303	646	-3.32	0.46	12	0.36	-827.00	5941.00	6701	20221122	-59.04	2100	20230726	30.71	6581	-58.29	20230111	2100	30.71	20230726	6150	-55.37	20221122	2100	30.71	20230726	0.49	N	238090	500	122 억	178628	N	N	N	00	N
55	20231023	110905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	-95	5	-3.26	136243385	48045	12.64	2885	2950	2785	3780	2040	2910	2835.75	0.76	4	3373	3141	2948	2716	2523	3257	2832	122	870	500	1920	5	1	23541303	663	-3.40	0.47	12	0.20	-827.00	5941.00	6701	20221122	-57.99	2100	20230726	34.05	6581	-57.23	20230111	2100	34.05	20230726	6150	-54.23	20221122	2100	34.05	20230726	0.49	N	238090	500	122 억	178628	N	N	N	00	N
56	20231023	100859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	-105	5	-3.61	104648295	36789	9.68	2885	2950	2790	3780	2040	2910	2844.55	0.76	942	3373	3141	2948	2716	2523	3257	2832	122	870	500	1920	5	1	23541303	660	-3.39	0.47	12	0.16	-827.00	5941.00	6701	20221122	-58.14	2100	20230726	33.57	6581	-57.38	20230111	2100	33.57	20230726	6150	-54.39	20221122	2100	33.57	20230726	0.49	N	238090	500	122 억	178628	N	N	N	00	N
57	20231023	090919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-5	5	-0.17	9357845	3252	0.86	2885	2905	2870	3780	2040	2910	2877.57	0.76	803	3373	3141	2948	2716	2523	3257	2832	122	870	500	1920	5	1	23541303	684	-3.51	0.49	12	0.01	-827.00	5941.00	6701	20221122	-56.65	2100	20230726	38.33	6581	-55.86	20230111	2100	38.33	20230726	6150	-52.76	20221122	2100	38.33	20230726	0.49	N	238090	500	122 억	178628	N	N	N	00	N
58	20231020	160904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-90	5	-3.00	1129856045	378345	373.64	2865	3180	2755	3900	2100	3000	2986.32	0.68	20699	3266	3132	3066	2932	2866	3100	2900	122	900	500	1980	5	1	23541303	685	-3.52	0.49	12	1.61	-827.00	5941.00	6701	20221122	-56.57	2100	20230726	38.57	6581	-55.78	20230111	2100	38.57	20230726	6150	-52.68	20221122	2100	38.57	20230726	0.51	N	238090	500	122 억	159057	N	N	N	00	N
59	20231020	150904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	0	3	0.00	1104329730	369625	365.03	2865	3180	2755	3900	2100	3000	2987.70	0.68	21293	3266	3132	3066	2932	2866	3100	2900	122	900	500	1980	5	1	23541303	706	-3.63	0.50	12	1.57	-827.00	5941.00	6701	20221122	-55.23	2100	20230726	42.86	6581	-54.41	20230111	2100	42.86	20230726	6150	-51.22	20221122	2100	42.86	20230726	0.51	N	238090	500	122 억	159057	N	N	N	00	N
60	20231020	140912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	-80	5	-2.67	1056494020	353302	348.91	2865	3180	2755	3900	2100	3000	2990.34	0.68	22360	3266	3132	3066	2932	2866	3100	2900	122	900	500	1980	5	1	23541303	687	-3.53	0.49	12	1.50	-827.00	5941.00	6701	20221122	-56.42	2100	20230726	39.05	6581	-55.63	20230111	2100	39.05	20230726	6150	-52.52	20221122	2100	39.05	20230726	0.51	N	238090	500	122 억	159057	N	N	N	00	N
61	20231020	130847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	125	2	4.17	671508090	227664	224.83	2865	3175	2755	3900	2100	3000	2949.56	0.68	25713	3266	3132	3066	2932	2866	3100	2900	122	900	500	1980	5	1	23541303	736	-3.78	0.53	12	0.97	-827.00	5941.00	6701	20221122	-53.37	2100	20230726	48.81	6581	-52.51	20230111	2100	48.81	20230726	6150	-49.19	20221122	2100	48.81	20230726	0.51	N	238090	500	122 억	159057	N	N	N	00	N
62	20231020	120857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	-190	5	-6.33	350765690	122635	121.11	2865	3150	2755	3900	2100	3000	2860.24	0.68	18923	3266	3132	3066	2932	2866	3100	2900	122	900	500	1980	5	1	23541303	662	-3.40	0.47	12	0.52	-827.00	5941.00	6701	20221122	-58.07	2100	20230726	33.81	6581	-57.30	20230111	2100	33.81	20230726	6150	-54.31	20221122	2100	33.81	20230726	0.51	N	238090	500	122 억	159057	N	N	N	00	N
63	20231020	110907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	-175	5	-5.83	302766390	105475	104.16	2865	3150	2765	3900	2100	3000	2870.50	0.68	20741	3266	3132	3066	2932	2866	3100	2900	122	900	500	1980	5	1	23541303	665	-3.42	0.48	12	0.45	-827.00	5941.00	6701	20221122	-57.84	2100	20230726	34.52	6581	-57.07	20230111	2100	34.52	20230726	6150	-54.07	20221122	2100	34.52	20230726	0.51	N	238090	500	122 억	159057	N	N	N	00	N
64	20231020	100858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2835	-165	5	-5.50	221131745	76400	75.45	2865	3150	2780	3900	2100	3000	2894.39	0.68	11938	3266	3132	3066	2932	2866	3100	2900	122	900	500	1980	5	1	23541303	667	-3.43	0.48	12	0.32	-827.00	5941.00	6701	20221122	-57.69	2100	20230726	35.00	6581	-56.92	20230111	2100	35.00	20230726	6150	-53.90	20221122	2100	35.00	20230726	0.51	N	238090	500	122 억	159057	N	N	N	00	N
65	20231020	090858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-40	5	-1.33	79616965	26895	26.56	2865	3150	2865	3900	2100	3000	2960.29	0.68	1976	3266	3132	3066	2932	2866	3100	2900	122	900	500	1980	5	1	23541303	697	-3.58	0.50	12	0.11	-827.00	5941.00	6701	20221122	-55.83	2100	20230726	40.95	6581	-55.02	20230111	2100	40.95	20230726	6150	-51.87	20221122	2100	40.95	20230726	0.51	N	238090	500	122 억	159057	N	N	N	00	N
66	20231019	160856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-230	5	-7.12	311447410	100859	86.75	3200	3200	3000	4195	2265	3230	3087.95	0.66	4227	3353	3291	3208	3146	3063	3250	3105	122	965	500	2130	5	1	23541303	706	-3.63	0.50	12	0.43	-827.00	5941.00	6701	20221122	-55.23	2100	20230726	42.86	6581	-54.41	20230111	2100	42.86	20230726	6150	-51.22	20221122	2100	42.86	20230726	0.51	N	238090	500	122 억	154830	N	N	N	00	N
67	20231019	150847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	-115	5	-3.56	269098460	86806	74.66	3200	3200	3035	4195	2265	3230	3100.00	0.66	2971	3353	3291	3208	3146	3063	3250	3105	122	965	500	2130	5	1	23541303	733	-3.77	0.52	12	0.37	-827.00	5941.00	6701	20221122	-53.51	2100	20230726	48.33	6581	-52.67	20230111	2100	48.33	20230726	6150	-49.35	20221122	2100	48.33	20230726	0.51	N	238090	500	122 억	154830	N	N	N	00	N
68	20231019	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	-120	5	-3.72	174725310	56341	48.46	3200	3200	3060	4195	2265	3230	3101.21	0.66	5344	3353	3291	3208	3146	3063	3250	3105	122	965	500	2130	5	1	23541303	732	-3.76	0.52	12	0.24	-827.00	5941.00	6701	20221122	-53.59	2100	20230726	48.10	6581	-52.74	20230111	2100	48.10	20230726	6150	-49.43	20221122	2100	48.10	20230726	0.51	N	238090	500	122 억	154830	N	N	N	00	N
69	20231019	130850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	-120	5	-3.72	164156540	52924	45.52	3200	3200	3060	4195	2265	3230	3101.74	0.66	5333	3353	3291	3208	3146	3063	3250	3105	122	965	500	2130	5	1	23541303	732	-3.76	0.52	12	0.22	-827.00	5941.00	6701	20221122	-53.59	2100	20230726	48.10	6581	-52.74	20230111	2100	48.10	20230726	6150	-49.43	20221122	2100	48.10	20230726	0.51	N	238090	500	122 억	154830	N	N	N	00	N
70	20231019	120858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3065	-165	5	-5.11	159353220	51373	44.19	3200	3200	3060	4195	2265	3230	3101.89	0.66	5369	3353	3291	3208	3146	3063	3250	3105	122	965	500	2130	5	1	23541303	722	-3.71	0.52	12	0.22	-827.00	5941.00	6701	20221122	-54.26	2100	20230726	45.95	6581	-53.43	20230111	2100	45.95	20230726	6150	-50.16	20221122	2100	45.95	20230726	0.51	N	238090	500	122 억	154830	N	N	N	00	N
71	20231019	110852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3090	-140	5	-4.33	116891415	37559	32.30	3200	3200	3070	4195	2265	3230	3112.21	0.66	8097	3353	3291	3208	3146	3063	3250	3105	122	965	500	2130	5	1	23541303	727	-3.74	0.52	12	0.16	-827.00	5941.00	6701	20221122	-53.89	2100	20230726	47.14	6581	-53.05	20230111	2100	47.14	20230726	6150	-49.76	20221122	2100	47.14	20230726	0.51	N	238090	500	122 억	154830	N	N	N	00	N
72	20231019	100846	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3105	-125	5	-3.87	79647470	25569	21.99	3200	3200	3070	4195	2265	3230	3115.00	0.66	8530	3353	3291	3208	3146	3063	3250	3105	122	965	500	2130	5	1	23541303	731	-3.75	0.52	12	0.11	-827.00	5941.00	6701	20221122	-53.66	2100	20230726	47.86	6581	-52.82	20230111	2100	47.86	20230726	6150	-49.51	20221122	2100	47.86	20230726	0.51	N	238090	500	122 억	154830	N	N	N	00	N
73	20231019	090855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	-95	5	-2.94	11664570	3711	3.19	3200	3200	3125	4195	2265	3230	3143.24	0.66	1047	3353	3291	3208	3146	3063	3250	3105	122	965	500	2130	5	1	23541303	738	-3.79	0.53	12	0.02	-827.00	5941.00	6701	20221122	-53.22	2100	20230726	49.29	6581	-52.36	20230111	2100	49.29	20230726	6150	-49.02	20221122	2100	49.29	20230726	0.51	N	238090	500	122 억	154830	N	N	N	00	N
74	20231018	160900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3230	-10	5	-0.31	370507790	115660	93.19	3240	3270	3125	4210	2270	3240	3203.40	0.69	-5070	3413	3326	3248	3161	3083	3287	3122	122	970	500	2130	5	1	23541303	760	-3.91	0.54	12	0.49	-827.00	5941.00	6701	20221122	-51.80	2100	20230726	53.81	6581	-50.92	20230111	2100	53.81	20230726	6150	-47.48	20221122	2100	53.81	20230726	0.53	N	238090	500	122 억	161970	N	N	N	00	N
75	20231018	150849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	-15	5	-0.46	347432585	108491	87.41	3240	3270	3125	4210	2270	3240	3202.41	0.69	-5435	3413	3326	3248	3161	3083	3287	3122	122	970	500	2130	5	1	23541303	759	-3.90	0.54	12	0.46	-827.00	5941.00	6701	20221122	-51.87	2100	20230726	53.57	6581	-51.00	20230111	2100	53.57	20230726	6150	-47.56	20221122	2100	53.57	20230726	0.53	N	238090	500	122 억	161970	N	N	N	00	N
76	20231018	140838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3130	-110	5	-3.40	146328855	46167	37.20	3240	3240	3125	4210	2270	3240	3169.56	0.69	2280	3413	3326	3248	3161	3083	3287	3122	122	970	500	2130	5	1	23541303	737	-3.78	0.53	12	0.20	-827.00	5941.00	6701	20221122	-53.29	2100	20230726	49.05	6581	-52.44	20230111	2100	49.05	20230726	6150	-49.11	20221122	2100	49.05	20230726	0.53	N	238090	500	122 억	161970	N	N	N	00	N
77	20231018	130835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3155	-85	5	-2.62	124964225	39394	31.74	3240	3240	3125	4210	2270	3240	3172.16	0.69	1764	3413	3326	3248	3161	3083	3287	3122	122	970	500	2130	5	1	23541303	743	-3.81	0.53	12	0.17	-827.00	5941.00	6701	20221122	-52.92	2100	20230726	50.24	6581	-52.06	20230111	2100	50.24	20230726	6150	-48.70	20221122	2100	50.24	20230726	0.53	N	238090	500	122 억	161970	N	N	N	00	N
78	20231018	120851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	-70	5	-2.16	97176875	30542	24.61	3240	3240	3135	4210	2270	3240	3181.75	0.69	2217	3413	3326	3248	3161	3083	3287	3122	122	970	500	2130	5	1	23541303	746	-3.83	0.53	12	0.13	-827.00	5941.00	6701	20221122	-52.69	2100	20230726	50.95	6581	-51.83	20230111	2100	50.95	20230726	6150	-48.46	20221122	2100	50.95	20230726	0.53	N	238090	500	122 억	161970	N	N	N	00	N
79	20231018	110844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	-70	5	-2.16	87504345	27475	22.14	3240	3240	3135	4210	2270	3240	3184.87	0.69	1829	3413	3326	3248	3161	3083	3287	3122	122	970	500	2130	5	1	23541303	746	-3.83	0.53	12	0.12	-827.00	5941.00	6701	20221122	-52.69	2100	20230726	50.95	6581	-51.83	20230111	2100	50.95	20230726	6150	-48.46	20221122	2100	50.95	20230726	0.53	N	238090	500	122 억	161970	N	N	N	00	N
80	20231018	100855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	-35	5	-1.08	42453505	13244	10.67	3240	3240	3190	4210	2270	3240	3205.49	0.69	3109	3413	3326	3248	3161	3083	3287	3122	122	970	500	2130	5	1	23541303	754	-3.88	0.54	12	0.06	-827.00	5941.00	6701	20221122	-52.17	2100	20230726	52.62	6581	-51.30	20230111	2100	52.62	20230726	6150	-47.89	20221122	2100	52.62	20230726	0.53	N	238090	500	122 억	161970	N	N	N	00	N
81	20231018	090840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	-35	5	-1.08	9533860	2971	2.39	3240	3240	3200	4210	2270	3240	3208.97	0.69	1344	3413	3326	3248	3161	3083	3287	3122	122	970	500	2130	5	1	23541303	754	-3.88	0.54	12	0.01	-827.00	5941.00	6701	20221122	-52.17	2100	20230726	52.62	6581	-51.30	20230111	2100	52.62	20230726	6150	-47.89	20221122	2100	52.62	20230726	0.53	N	238090	500	122 억	161970	N	N	N	00	N
82	20231017	160843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	-40	5	-1.22	405364520	124111	99.48	3250	3335	3170	4260	2300	3280	3266.15	0.73	-9665	3643	3461	3318	3136	2993	3390	3065	122	980	500	2160	5	1	23541303	763	-3.92	0.55	12	0.53	-827.00	5941.00	6701	20221122	-51.65	2100	20230726	54.29	6581	-50.77	20230111	2100	54.29	20230726	6150	-47.32	20221122	2100	54.29	20230726	0.54	N	238090	500	122 억	172113	N	N	N	00	N
83	20231017	150850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	0	3	0.00	396570725	121397	97.31	3250	3335	3170	4260	2300	3280	3266.73	0.73	-9447	3643	3461	3318	3136	2993	3390	3065	122	980	500	2160	5	1	23541303	772	-3.97	0.55	12	0.52	-827.00	5941.00	6701	20221122	-51.05	2100	20230726	56.19	6581	-50.16	20230111	2100	56.19	20230726	6150	-46.67	20221122	2100	56.19	20230726	0.54	N	238090	500	122 억	172113	N	N	N	00	N
84	20231017	140852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	-40	5	-1.22	260570525	80350	64.41	3250	3285	3170	4260	2300	3280	3242.94	0.73	2640	3643	3461	3318	3136	2993	3390	3065	122	980	500	2160	5	1	23541303	763	-3.92	0.55	12	0.34	-827.00	5941.00	6701	20221122	-51.65	2100	20230726	54.29	6581	-50.77	20230111	2100	54.29	20230726	6150	-47.32	20221122	2100	54.29	20230726	0.54	N	238090	500	122 억	172113	N	N	N	00	N
85	20231017	130845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3230	-50	5	-1.52	245880765	75817	60.77	3250	3285	3170	4260	2300	3280	3243.08	0.73	3129	3643	3461	3318	3136	2993	3390	3065	122	980	500	2160	5	1	23541303	760	-3.91	0.54	12	0.32	-827.00	5941.00	6701	20221122	-51.80	2100	20230726	53.81	6581	-50.92	20230111	2100	53.81	20230726	6150	-47.48	20221122	2100	53.81	20230726	0.54	N	238090	500	122 억	172113	N	N	N	00	N
86	20231017	120847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	-5	5	-0.15	198396805	61293	49.13	3250	3285	3170	4260	2300	3280	3236.86	0.73	1083	3643	3461	3318	3136	2993	3390	3065	122	980	500	2160	5	1	23541303	771	-3.96	0.55	12	0.26	-827.00	5941.00	6701	20221122	-51.13	2100	20230726	55.95	6581	-50.24	20230111	2100	55.95	20230726	6150	-46.75	20221122	2100	55.95	20230726	0.54	N	238090	500	122 억	172113	N	N	N	00	N
87	20231017	110838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3200	-80	5	-2.44	114717880	35570	28.51	3250	3285	3170	4260	2300	3280	3225.13	0.73	7309	3643	3461	3318	3136	2993	3390	3065	122	980	500	2160	5	1	23541303	753	-3.87	0.54	12	0.15	-827.00	5941.00	6701	20221122	-52.25	2100	20230726	52.38	6581	-51.38	20230111	2100	52.38	20230726	6150	-47.97	20221122	2100	52.38	20230726	0.54	N	238090	500	122 억	172113	N	N	N	00	N
88	20231017	100832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3215	-65	5	-1.98	81275150	25090	20.11	3250	3285	3205	4260	2300	3280	3239.34	0.73	9913	3643	3461	3318	3136	2993	3390	3065	122	980	500	2160	5	1	23541303	757	-3.89	0.54	12	0.11	-827.00	5941.00	6701	20221122	-52.02	2100	20230726	53.10	6581	-51.15	20230111	2100	53.10	20230726	6150	-47.72	20221122	2100	53.10	20230726	0.54	N	238090	500	122 억	172113	N	N	N	00	N
89	20231017	090840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	0	3	0.00	7540755	2302	1.85	3250	3285	3250	4260	2300	3280	3275.74	0.73	868	3643	3461	3318	3136	2993	3390	3065	122	980	500	2160	5	1	23541303	772	-3.97	0.55	12	0.01	-827.00	5941.00	6701	20221122	-51.05	2100	20230726	56.19	6581	-50.16	20230111	2100	56.19	20230726	6150	-46.67	20221122	2100	56.19	20230726	0.54	N	238090	500	122 억	172113	N	N	N	00	N
90	20231016	160840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	-50	5	-1.50	408858720	124748	231.40	3320	3500	3175	4325	2335	3330	3277.48	0.79	-14717	3520	3425	3365	3270	3210	3395	3240	122	995	500	2190	5	1	23541303	772	-3.97	0.55	12	0.53	-827.00	5941.00	6701	20221122	-51.05	2100	20230726	56.19	6581	-50.16	20230111	2100	56.19	20230726	6150	-46.67	20221122	2100	56.19	20230726	0.56	N	238090	500	122 억	186213	N	N	N	00	N
91	20231016	150840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	-35	5	-1.05	380749220	116292	215.71	3320	3500	3175	4325	2335	3330	3274.08	0.79	-12398	3520	3425	3365	3270	3210	3395	3240	122	995	500	2190	5	1	23541303	776	-3.98	0.55	12	0.49	-827.00	5941.00	6701	20221122	-50.83	2100	20230726	56.90	6581	-49.93	20230111	2100	56.90	20230726	6150	-46.42	20221122	2100	56.90	20230726	0.56	N	238090	500	122 억	186213	N	N	N	00	N
92	20231016	140842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3265	-65	5	-1.95	225742060	69885	129.63	3320	3325	3175	4325	2335	3330	3230.19	0.79	-8816	3520	3425	3365	3270	3210	3395	3240	122	995	500	2190	5	1	23541303	769	-3.95	0.55	12	0.30	-827.00	5941.00	6701	20221122	-51.28	2100	20230726	55.48	6581	-50.39	20230111	2100	55.48	20230726	6150	-46.91	20221122	2100	55.48	20230726	0.56	N	238090	500	122 억	186213	N	N	N	00	N
93	20231016	130836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	-70	5	-2.10	186955825	57932	107.46	3320	3325	3175	4325	2335	3330	3227.16	0.79	-6052	3520	3425	3365	3270	3210	3395	3240	122	995	500	2190	5	1	23541303	767	-3.94	0.55	12	0.25	-827.00	5941.00	6701	20221122	-51.35	2100	20230726	55.24	6581	-50.46	20230111	2100	55.24	20230726	6150	-46.99	20221122	2100	55.24	20230726	0.56	N	238090	500	122 억	186213	N	N	N	00	N
94	20231016	120836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3215	-115	5	-3.45	103728385	32099	59.54	3320	3325	3195	4325	2335	3330	3231.51	0.79	-163	3520	3425	3365	3270	3210	3395	3240	122	995	500	2190	5	1	23541303	757	-3.89	0.54	12	0.14	-827.00	5941.00	6701	20221122	-52.02	2100	20230726	53.10	6581	-51.15	20230111	2100	53.10	20230726	6150	-47.72	20221122	2100	53.10	20230726	0.56	N	238090	500	122 억	186213	N	N	N	00	N
95	20231016	110831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	-105	5	-3.15	56437925	17353	32.19	3320	3325	3225	4325	2335	3330	3252.34	0.79	775	3520	3425	3365	3270	3210	3395	3240	122	995	500	2190	5	1	23541303	759	-3.90	0.54	12	0.07	-827.00	5941.00	6701	20221122	-51.87	2100	20230726	53.57	6581	-51.00	20230111	2100	53.57	20230726	6150	-47.56	20221122	2100	53.57	20230726	0.56	N	238090	500	122 억	186213	N	N	N	00	N
96	20231016	100826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3285	-45	5	-1.35	36072620	11070	20.53	3320	3325	3235	4325	2335	3330	3258.59	0.79	1196	3520	3425	3365	3270	3210	3395	3240	122	995	500	2190	5	1	23541303	773	-3.97	0.55	12	0.05	-827.00	5941.00	6701	20221122	-50.98	2100	20230726	56.43	6581	-50.08	20230111	2100	56.43	20230726	6150	-46.59	20221122	2100	56.43	20230726	0.56	N	238090	500	122 억	186213	N	N	N	00	N
97	20231016	090828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3285	-45	5	-1.35	5254500	1591	2.95	3320	3320	3270	4325	2335	3330	3302.64	0.79	-1433	3520	3425	3365	3270	3210	3395	3240	122	995	500	2190	5	1	23541303	773	-3.97	0.55	12	0.01	-827.00	5941.00	6701	20221122	-50.98	2100	20230726	56.43	6581	-50.08	20230111	2100	56.43	20230726	6150	-46.59	20221122	2100	56.43	20230726	0.56	N	238090	500	122 억	186213	N	N	N	00	N
98	20231012	160854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3460	210	2	6.46	681254670	198821	169.76	3295	3500	3245	4225	2275	3250	3426.46	0.88	-18106	3496	3372	3276	3152	3056	3435	3215	122	975	500	2140	5	1	23541303	815	-4.18	0.58	12	0.84	-827.00	5941.00	6701	20221122	-48.37	2100	20230726	64.76	6581	-47.42	20230111	2100	64.76	20230726	6150	-43.74	20221122	2100	64.76	20230726	0.59	N	238090	500	122 억	207725	N	N	N	00	N
99	20231012	150834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3465	215	2	6.62	658118060	192133	164.05	3295	3500	3245	4225	2275	3250	3425.33	0.88	-18133	3496	3372	3276	3152	3056	3435	3215	122	975	500	2140	5	1	23541303	816	-4.19	0.58	12	0.82	-827.00	5941.00	6701	20221122	-48.29	2100	20230726	65.00	6581	-47.35	20230111	2100	65.00	20230726	6150	-43.66	20221122	2100	65.00	20230726	0.59	N	238090	500	122 억	207725	N	N	N	00	N
100	20231012	140836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3330	80	2	2.46	88710420	26915	22.98	3295	3335	3245	4225	2275	3250	3295.95	0.88	1305	3496	3372	3276	3152	3056	3435	3215	122	975	500	2140	5	1	23541303	784	-4.03	0.56	12	0.11	-827.00	5941.00	6701	20221122	-50.31	2100	20230726	58.57	6581	-49.40	20230111	2100	58.57	20230726	6150	-45.85	20221122	2100	58.57	20230726	0.59	N	238090	500	122 억	207725	N	N	N	00	N
101	20231012	130836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3305	55	2	1.69	72507295	22047	18.82	3295	3330	3245	4225	2275	3250	3288.76	0.88	815	3496	3372	3276	3152	3056	3435	3215	122	975	500	2140	5	1	23541303	778	-4.00	0.56	12	0.09	-827.00	5941.00	6701	20221122	-50.68	2100	20230726	57.38	6581	-49.78	20230111	2100	57.38	20230726	6150	-46.26	20221122	2100	57.38	20230726	0.59	N	238090	500	122 억	207725	N	N	N	00	N
102	20231012	120845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	70	2	2.15	61584655	18756	16.01	3295	3325	3245	4225	2275	3250	3283.46	0.88	781	3496	3372	3276	3152	3056	3435	3215	122	975	500	2140	5	1	23541303	782	-4.01	0.56	12	0.08	-827.00	5941.00	6701	20221122	-50.46	2100	20230726	58.10	6581	-49.55	20230111	2100	58.10	20230726	6150	-46.02	20221122	2100	58.10	20230726	0.59	N	238090	500	122 억	207725	N	N	N	00	N
103	20231012	110844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	70	2	2.15	56876260	17334	14.80	3295	3325	3245	4225	2275	3250	3281.20	0.88	794	3496	3372	3276	3152	3056	3435	3215	122	975	500	2140	5	1	23541303	782	-4.01	0.56	12	0.07	-827.00	5941.00	6701	20221122	-50.46	2100	20230726	58.10	6581	-49.55	20230111	2100	58.10	20230726	6150	-46.02	20221122	2100	58.10	20230726	0.59	N	238090	500	122 억	207725	N	N	N	00	N
104	20231012	100837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3255	5	2	0.15	10164790	3099	2.65	3295	3310	3255	4225	2275	3250	3280.02	0.88	609	3496	3372	3276	3152	3056	3435	3215	122	975	500	2140	5	1	23541303	766	-3.94	0.55	12	0.01	-827.00	5941.00	6701	20221122	-51.43	2100	20230726	55.00	6581	-50.54	20230111	2100	55.00	20230726	6150	-47.07	20221122	2100	55.00	20230726	0.59	N	238090	500	122 억	207725	N	N	N	00	N
105	20231012	090844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	45	2	1.38	3080565	935	0.80	3295	3310	3290	4225	2275	3250	3294.72	0.88	24	3496	3372	3276	3152	3056	3435	3215	122	975	500	2140	5	1	23541303	776	-3.98	0.55	12	0.00	-827.00	5941.00	6701	20221122	-50.83	2100	20230726	56.90	6581	-49.93	20230111	2100	56.90	20230726	6150	-46.42	20221122	2100	56.90	20230726	0.59	N	238090	500	122 억	207725	N	N	N	00	N
106	20231011	160833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	0	3	0.00	389345775	117111	68.12	3220	3400	3180	4225	2275	3250	3324.70	0.88	1661	3590	3420	3255	3085	2920	3417	3082	122	975	500	2140	5	1	23541303	765	-3.93	0.55	12	0.50	-827.00	5941.00	6701	20221122	-51.50	2100	20230726	54.76	6581	-50.62	20230111	2100	54.76	20230726	6150	-47.15	20221122	2100	54.76	20230726	0.64	N	238090	500	122 억	206187	N	N	N	00	N
107	20231011	150837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	30	2	0.92	368881560	110867	64.48	3220	3400	3180	4225	2275	3250	3327.24	0.88	3096	3590	3420	3255	3085	2920	3417	3082	122	975	500	2140	5	1	23541303	772	-3.97	0.55	12	0.47	-827.00	5941.00	6701	20221122	-51.05	2100	20230726	56.19	6581	-50.16	20230111	2100	56.19	20230726	6150	-46.67	20221122	2100	56.19	20230726	0.64	N	238090	500	122 억	206187	N	N	N	00	N
108	20231011	140842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3270	20	2	0.62	88487490	27164	15.80	3220	3325	3180	4225	2275	3250	3257.53	0.88	2420	3590	3420	3255	3085	2920	3417	3082	122	975	500	2140	5	1	23541303	770	-3.95	0.55	12	0.12	-827.00	5941.00	6701	20221122	-51.20	2100	20230726	55.71	6581	-50.31	20230111	2100	55.71	20230726	6150	-46.83	20221122	2100	55.71	20230726	0.64	N	238090	500	122 억	206187	N	N	N	00	N
109	20231011	130830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	25	2	0.77	57673660	17700	10.29	3220	3325	3180	4225	2275	3250	3258.40	0.88	-1248	3590	3420	3255	3085	2920	3417	3082	122	975	500	2140	5	1	23541303	771	-3.96	0.55	12	0.08	-827.00	5941.00	6701	20221122	-51.13	2100	20230726	55.95	6581	-50.24	20230111	2100	55.95	20230726	6150	-46.75	20221122	2100	55.95	20230726	0.64	N	238090	500	122 억	206187	N	N	N	00	N
110	20231011	120847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3265	15	2	0.46	56405385	17312	10.07	3220	3325	3180	4225	2275	3250	3258.17	0.88	-1223	3590	3420	3255	3085	2920	3417	3082	122	975	500	2140	5	1	23541303	769	-3.95	0.55	12	0.07	-827.00	5941.00	6701	20221122	-51.28	2100	20230726	55.48	6581	-50.39	20230111	2100	55.48	20230726	6150	-46.91	20221122	2100	55.48	20230726	0.64	N	238090	500	122 억	206187	N	N	N	00	N
111	20231011	110841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	30	2	0.92	50664845	15555	9.05	3220	3325	3180	4225	2275	3250	3257.14	0.88	-410	3590	3420	3255	3085	2920	3417	3082	122	975	500	2140	5	1	23541303	772	-3.97	0.55	12	0.07	-827.00	5941.00	6701	20221122	-51.05	2100	20230726	56.19	6581	-50.16	20230111	2100	56.19	20230726	6150	-46.67	20221122	2100	56.19	20230726	0.64	N	238090	500	122 억	206187	N	N	N	00	N
112	20231011	100834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	25	2	0.77	39457805	12120	7.05	3220	3325	3180	4225	2275	3250	3255.59	0.88	1395	3590	3420	3255	3085	2920	3417	3082	122	975	500	2140	5	1	23541303	771	-3.96	0.55	12	0.05	-827.00	5941.00	6701	20221122	-51.13	2100	20230726	55.95	6581	-50.24	20230111	2100	55.95	20230726	6150	-46.75	20221122	2100	55.95	20230726	0.64	N	238090	500	122 억	206187	N	N	N	00	N
113	20231011	090839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3265	15	2	0.46	12348570	3831	2.23	3220	3275	3215	4225	2275	3250	3223.33	0.88	290	3590	3420	3255	3085	2920	3417	3082	122	975	500	2140	5	1	23541303	769	-3.95	0.55	12	0.02	-827.00	5941.00	6701	20221122	-51.28	2100	20230726	55.48	6581	-50.39	20230111	2100	55.48	20230726	6150	-46.91	20221122	2100	55.48	20230726	0.64	N	238090	500	122 억	206187	N	N	N	00	N
114	20231010	161445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	15	2	0.46	560797775	171924	322.31	3250	3425	3090	4205	2265	3235	3261.91	1.09	-49283	3325	3280	3195	3150	3065	3302	3172	122	970	500	2130	5	1	23541303	765	-3.93	0.55	12	0.73	-827.00	5941.00	6701	20221122	-51.50	2100	20230726	54.76	6581	-50.62	20230111	2100	54.76	20230726	6150	-47.15	20221122	2100	54.76	20230726	0.66	N	238090	500	122 억	255646	N	N	N	00	N
115	20231010	150827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	25	2	0.77	543598695	166650	312.42	3250	3425	3090	4205	2265	3235	3261.92	1.09	-47427	3325	3280	3195	3150	3065	3302	3172	122	970	500	2130	5	1	23541303	767	-3.94	0.55	12	0.71	-827.00	5941.00	6701	20221122	-51.35	2100	20230726	55.24	6581	-50.46	20230111	2100	55.24	20230726	6150	-46.99	20221122	2100	55.24	20230726	0.66	N	238090	500	122 억	255646	N	N	N	00	N
116	20231010	140832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	60	2	1.85	423217160	129872	243.47	3250	3425	3090	4205	2265	3235	3258.73	1.09	-35833	3325	3280	3195	3150	3065	3302	3172	122	970	500	2130	5	1	23541303	776	-3.98	0.55	12	0.55	-827.00	5941.00	6701	20221122	-50.83	2100	20230726	56.90	6581	-49.93	20230111	2100	56.90	20230726	6150	-46.42	20221122	2100	56.90	20230726	0.66	N	238090	500	122 억	255646	N	N	N	00	N
117	20231010	130824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	-125	5	-3.86	110969370	35324	66.22	3250	3260	3095	4205	2265	3235	3141.47	1.09	-6765	3325	3280	3195	3150	3065	3302	3172	122	970	500	2130	5	1	23541303	732	-3.76	0.52	12	0.15	-827.00	5941.00	6701	20221122	-53.59	2100	20230726	48.10	6581	-52.74	20230111	2100	48.10	20230726	6150	-49.43	20221122	2100	48.10	20230726	0.66	N	238090	500	122 억	255646	N	N	N	00	N
118	20231010	120823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	-95	5	-2.94	82548880	26203	49.12	3250	3260	3120	4205	2265	3235	3150.36	1.09	-3694	3325	3280	3195	3150	3065	3302	3172	122	970	500	2130	5	1	23541303	739	-3.80	0.53	12	0.11	-827.00	5941.00	6701	20221122	-53.14	2100	20230726	49.52	6581	-52.29	20230111	2100	49.52	20230726	6150	-48.94	20221122	2100	49.52	20230726	0.66	N	238090	500	122 억	255646	N	N	N	00	N
119	20231010	110809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3185	-50	5	-1.55	75332590	23908	44.82	3250	3260	3120	4205	2265	3235	3150.94	1.09	-2933	3325	3280	3195	3150	3065	3302	3172	122	970	500	2130	5	1	23541303	750	-3.85	0.54	12	0.10	-827.00	5941.00	6701	20221122	-52.47	2100	20230726	51.67	6581	-51.60	20230111	2100	51.67	20230726	6150	-48.21	20221122	2100	51.67	20230726	0.66	N	238090	500	122 억	255646	N	N	N	00	N
120	20231010	100818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	-100	5	-3.09	56609500	17948	33.65	3250	3260	3120	4205	2265	3235	3154.08	1.09	-2818	3325	3280	3195	3150	3065	3302	3172	122	970	500	2130	5	1	23541303	738	-3.79	0.53	12	0.08	-827.00	5941.00	6701	20221122	-53.22	2100	20230726	49.29	6581	-52.36	20230111	2100	49.29	20230726	6150	-49.02	20221122	2100	49.29	20230726	0.66	N	238090	500	122 억	255646	N	N	N	00	N
121	20231010	090811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3165	-70	5	-2.16	7437995	2323	4.35	3250	3260	3165	4205	2265	3235	3201.89	1.09	-566	3325	3280	3195	3150	3065	3302	3172	122	970	500	2130	5	1	23541303	745	-3.83	0.53	12	0.01	-827.00	5941.00	6701	20221122	-52.77	2100	20230726	50.71	6581	-51.91	20230111	2100	50.71	20230726	6150	-48.54	20221122	2100	50.71	20230726	0.66	N	238090	500	122 억	255646	N	N	N	00	N
122	20231006	160819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	50	2	1.57	170170910	53342	46.39	3110	3240	3110	4140	2230	3185	3190.19	1.14	-11988	3398	3291	3093	2986	2788	3345	3040	122	955	500	2100	5	1	23541303	762	-3.91	0.54	12	0.23	-827.00	5941.00	6701	20221122	-51.72	2100	20230726	54.05	6581	-50.84	20230111	2100	54.05	20230726	6150	-47.40	20221122	2100	54.05	20230726	0.67	N	238090	500	122 억	267634	N	N	N	00	N
123	20231006	150807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3220	35	2	1.10	133295660	41933	36.46	3110	3240	3110	4140	2230	3185	3178.78	1.14	-7641	3398	3291	3093	2986	2788	3345	3040	122	955	500	2100	5	1	23541303	758	-3.89	0.54	12	0.18	-827.00	5941.00	6701	20221122	-51.95	2100	20230726	53.33	6581	-51.07	20230111	2100	53.33	20230726	6150	-47.64	20221122	2100	53.33	20230726	0.67	N	238090	500	122 억	267634	N	N	N	00	N
124	20231006	140810	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	-15	5	-0.47	76015465	24025	20.89	3110	3230	3110	4140	2230	3185	3164.02	1.14	-7111	3398	3291	3093	2986	2788	3345	3040	122	955	500	2100	5	1	23541303	746	-3.83	0.53	12	0.10	-827.00	5941.00	6701	20221122	-52.69	2100	20230726	50.95	6581	-51.83	20230111	2100	50.95	20230726	6150	-48.46	20221122	2100	50.95	20230726	0.67	N	238090	500	122 억	267634	N	N	N	00	N
125	20231006	130759	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3160	-25	5	-0.78	73056685	23083	20.07	3110	3230	3110	4140	2230	3185	3164.96	1.14	-6635	3398	3291	3093	2986	2788	3345	3040	122	955	500	2100	5	1	23541303	744	-3.82	0.53	12	0.10	-827.00	5941.00	6701	20221122	-52.84	2100	20230726	50.48	6581	-51.98	20230111	2100	50.48	20230726	6150	-48.62	20221122	2100	50.48	20230726	0.67	N	238090	500	122 억	267634	N	N	N	00	N
126	20231006	120758	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3180	-5	5	-0.16	60768530	19193	16.69	3110	3230	3110	4140	2230	3185	3166.18	1.14	-5522	3398	3291	3093	2986	2788	3345	3040	122	955	500	2100	5	1	23541303	749	-3.85	0.54	12	0.08	-827.00	5941.00	6701	20221122	-52.54	2100	20230726	51.43	6581	-51.68	20230111	2100	51.43	20230726	6150	-48.29	20221122	2100	51.43	20230726	0.67	N	238090	500	122 억	267634	N	N	N	00	N
127	20231006	110752	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	-60	5	-1.88	43554920	13743	11.95	3110	3230	3110	4140	2230	3185	3169.24	1.14	-2437	3398	3291	3093	2986	2788	3345	3040	122	955	500	2100	5	1	23541303	736	-3.78	0.53	12	0.06	-827.00	5941.00	6701	20221122	-53.37	2100	20230726	48.81	6581	-52.51	20230111	2100	48.81	20230726	6150	-49.19	20221122	2100	48.81	20230726	0.67	N	238090	500	122 억	267634	N	N	N	00	N
128	20231006	100757	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3155	-30	5	-0.94	40424880	12743	11.08	3110	3230	3110	4140	2230	3185	3172.32	1.14	-1527	3398	3291	3093	2986	2788	3345	3040	122	955	500	2100	5	1	23541303	743	-3.81	0.53	12	0.05	-827.00	5941.00	6701	20221122	-52.92	2100	20230726	50.24	6581	-52.06	20230111	2100	50.24	20230726	6150	-48.70	20221122	2100	50.24	20230726	0.67	N	238090	500	122 억	267634	N	N	N	00	N
129	20231006	090752	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	-70	5	-2.20	5230410	1681	1.46	3110	3155	3110	4140	2230	3185	3111.49	1.14	142	3398	3291	3093	2986	2788	3345	3040	122	955	500	2100	5	1	23541303	733	-3.77	0.52	12	0.01	-827.00	5941.00	6701	20221122	-53.51	2100	20230726	48.33	6581	-52.67	20230111	2100	48.33	20230726	6150	-49.35	20221122	2100	48.33	20230726	0.67	N	238090	500	122 억	267634	N	N	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History