KissMeData/198440/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160913	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1799	10	2	0.56	116113942	65499	71.53	1750	1801	1750	2325	1253	1789	1772.72	0.79	12062	1832	1810	1785	1763	1738	1821	1774	32	536	100	1280	1	1	31979960	575	-7.40	0.53	12	0.20	-243.00	3419.00	3045	20221129	-40.92	1750	20230927	2.80	2895	-37.86	20230519	1750	2.80	20230927	3045	-40.92	20221129	1750	2.80	20230927	4.26	N	198440	100	31 억	251049	N	N	N	N
3	20230927	150922	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1796	7	2	0.39	109012235	61547	67.21	1750	1799	1750	2325	1253	1789	1771.20	0.79	10979	1832	1810	1785	1763	1738	1821	1774	32	536	100	1280	1	1	31979960	574	-7.39	0.53	12	0.19	-243.00	3419.00	3045	20221129	-41.02	1750	20230927	2.63	2895	-37.96	20230519	1750	2.63	20230927	3045	-41.02	20221129	1750	2.63	20230927	4.26	N	198440	100	31 억	251049	N	N	N	N
4	20230927	140923	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1799	10	2	0.56	98520461	55687	60.81	1750	1799	1750	2325	1253	1789	1769.18	0.79	8673	1832	1810	1785	1763	1738	1821	1774	32	536	100	1280	1	1	31979960	575	-7.40	0.53	12	0.17	-243.00	3419.00	3045	20221129	-40.92	1750	20230927	2.80	2895	-37.86	20230519	1750	2.80	20230927	3045	-40.92	20221129	1750	2.80	20230927	4.26	N	198440	100	31 억	251049	N	N	N	N
5	20230927	130909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1789	0	3	0.00	87717458	49651	54.22	1750	1798	1750	2325	1253	1789	1766.68	0.79	8894	1832	1810	1785	1763	1738	1821	1774	32	536	100	1280	1	1	31979960	572	-7.36	0.52	12	0.16	-243.00	3419.00	3045	20221129	-41.25	1750	20230927	2.23	2895	-38.20	20230519	1750	2.23	20230927	3045	-41.25	20221129	1750	2.23	20230927	4.26	N	198440	100	31 억	251049	N	N	N	N
6	20230927	120910	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1784	-5	5	-0.28	83767862	47438	51.80	1750	1798	1750	2325	1253	1789	1765.84	0.79	8717	1832	1810	1785	1763	1738	1821	1774	32	536	100	1280	1	1	31979960	571	-7.34	0.52	12	0.15	-243.00	3419.00	3045	20221129	-41.41	1750	20230927	1.94	2895	-38.38	20230519	1750	1.94	20230927	3045	-41.41	20221129	1750	1.94	20230927	4.26	N	198440	100	31 억	251049	N	N	N	N
7	20230927	110919	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1791	2	2	0.11	82118975	46515	50.80	1750	1798	1750	2325	1253	1789	1765.43	0.79	8729	1832	1810	1785	1763	1738	1821	1774	32	536	100	1280	1	1	31979960	573	-7.37	0.52	12	0.15	-243.00	3419.00	3045	20221129	-41.18	1750	20230927	2.34	2895	-38.13	20230519	1750	2.34	20230927	3045	-41.18	20221129	1750	2.34	20230927	4.26	N	198440	100	31 억	251049	N	N	N	N
8	20230927	100911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1783	-6	5	-0.34	79667859	45146	49.30	1750	1790	1750	2325	1253	1789	1764.67	0.79	8561	1832	1810	1785	1763	1738	1821	1774	32	536	100	1280	1	1	31979960	570	-7.34	0.52	12	0.14	-243.00	3419.00	3045	20221129	-41.44	1750	20230927	1.89	2895	-38.41	20230519	1750	1.89	20230927	3045	-41.44	20221129	1750	1.89	20230927	4.26	N	198440	100	31 억	251049	N	N	N	N
9	20230927	090928	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1769	-20	5	-1.12	29232056	16640	18.17	1750	1771	1750	2325	1253	1789	1756.73	0.79	8987	1832	1810	1785	1763	1738	1821	1774	32	536	100	1280	1	1	31979960	566	-7.28	0.52	12	0.05	-243.00	3419.00	3045	20221129	-41.90	1750	20230927	1.09	2895	-38.89	20230519	1750	1.09	20230927	3045	-41.90	20221129	1750	1.09	20230927	4.26	N	198440	100	31 억	251049	N	N	N	N
10	20230926	160910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1789	3	2	0.17	161425699	90378	22.71	1760	1807	1760	2320	1251	1786	1786.11	0.82	-10346	2065	1925	1840	1700	1615	1883	1658	32	534	100	1280	1	1	31979960	572	-7.36	0.52	12	0.28	-243.00	3419.00	3045	20221129	-41.25	1755	20230925	1.94	2895	-38.20	20230519	1755	1.94	20230925	3045	-41.25	20221129	1755	1.94	20230925	4.27	N	198440	100	31 억	261827	N	N	N	N
11	20230926	150909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1780	-6	5	-0.34	155084242	86822	21.82	1760	1807	1760	2320	1251	1786	1786.23	0.82	-10403	2065	1925	1840	1700	1615	1883	1658	32	534	100	1280	1	1	31979960	569	-7.33	0.52	12	0.27	-243.00	3419.00	3045	20221129	-41.54	1755	20230925	1.42	2895	-38.51	20230519	1755	1.42	20230925	3045	-41.54	20221129	1755	1.42	20230925	4.27	N	198440	100	31 억	261827	N	N	N	N
12	20230926	140904	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1792	6	2	0.34	133825412	74925	18.83	1760	1807	1760	2320	1251	1786	1786.13	0.82	-10624	2065	1925	1840	1700	1615	1883	1658	32	534	100	1280	1	1	31979960	573	-7.37	0.52	12	0.23	-243.00	3419.00	3045	20221129	-41.15	1755	20230925	2.11	2895	-38.10	20230519	1755	2.11	20230925	3045	-41.15	20221129	1755	2.11	20230925	4.27	N	198440	100	31 억	261827	N	N	N	N
13	20230926	130906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1790	4	2	0.22	125093421	70046	17.60	1760	1807	1760	2320	1251	1786	1785.88	0.82	-9804	2065	1925	1840	1700	1615	1883	1658	32	534	100	1280	1	1	31979960	572	-7.37	0.52	12	0.22	-243.00	3419.00	3045	20221129	-41.22	1755	20230925	1.99	2895	-38.17	20230519	1755	1.99	20230925	3045	-41.22	20221129	1755	1.99	20230925	4.27	N	198440	100	31 억	261827	N	N	N	N
14	20230926	120913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1789	3	2	0.17	107496284	60204	15.13	1760	1807	1760	2320	1251	1786	1785.53	0.82	-8397	2065	1925	1840	1700	1615	1883	1658	32	534	100	1280	1	1	31979960	572	-7.36	0.52	12	0.19	-243.00	3419.00	3045	20221129	-41.25	1755	20230925	1.94	2895	-38.20	20230519	1755	1.94	20230925	3045	-41.25	20221129	1755	1.94	20230925	4.27	N	198440	100	31 억	261827	N	N	N	N
15	20230926	110910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1792	6	2	0.34	95936537	53729	13.50	1760	1807	1760	2320	1251	1786	1785.56	0.82	-7711	2065	1925	1840	1700	1615	1883	1658	32	534	100	1280	1	1	31979960	573	-7.37	0.52	12	0.17	-243.00	3419.00	3045	20221129	-41.15	1755	20230925	2.11	2895	-38.10	20230519	1755	2.11	20230925	3045	-41.15	20221129	1755	2.11	20230925	4.27	N	198440	100	31 억	261827	N	N	N	N
16	20230926	100908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1796	10	2	0.56	92944863	52059	13.08	1760	1807	1760	2320	1251	1786	1785.37	0.82	-7318	2065	1925	1840	1700	1615	1883	1658	32	534	100	1280	1	1	31979960	574	-7.39	0.53	12	0.16	-243.00	3419.00	3045	20221129	-41.02	1755	20230925	2.34	2895	-37.96	20230519	1755	2.34	20230925	3045	-41.02	20221129	1755	2.34	20230925	4.27	N	198440	100	31 억	261827	N	N	N	N
17	20230926	090911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1775	-11	5	-0.62	17016599	9653	2.43	1760	1775	1760	2320	1251	1786	1762.67	0.82	4347	2065	1925	1840	1700	1615	1883	1658	32	534	100	1280	1	1	31979960	568	-7.30	0.52	12	0.03	-243.00	3419.00	3045	20221129	-41.71	1755	20230925	1.14	2895	-38.69	20230519	1755	1.14	20230925	3045	-41.71	20221129	1755	1.14	20230925	4.27	N	198440	100	31 억	261827	N	N	N	N
18	20230925	160911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1786	-44	5	-2.40	733021708	393735	412.02	1949	1980	1755	2375	1281	1830	1861.83	1.10	-89794	1865	1847	1812	1794	1759	1856	1803	32	545	100	1310	1	1	31979960	571	-7.35	0.52	12	1.23	-243.00	3419.00	3045	20221129	-41.35	1755	20230925	1.77	2895	-38.31	20230519	1755	1.77	20230925	3045	-41.35	20221129	1755	1.77	20230925	4.39	N	198440	100	31 억	350381	N	N	N	N
19	20230925	150913	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1786	-44	5	-2.40	712833083	382434	400.19	1949	1980	1755	2375	1281	1830	1863.94	1.10	-89794	1865	1847	1812	1794	1759	1856	1803	32	545	100	1310	1	1	31979960	571	-7.35	0.52	12	1.20	-243.00	3419.00	3045	20221129	-41.35	1755	20230925	1.77	2895	-38.31	20230519	1755	1.77	20230925	3045	-41.35	20221129	1755	1.77	20230925	4.39	N	198440	100	31 억	350381	N	N	N	N
20	20230925	140857	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1795	-35	5	-1.91	695104552	372532	389.83	1949	1980	1755	2375	1281	1830	1865.89	1.10	-89596	1865	1847	1812	1794	1759	1856	1803	32	545	100	1310	1	1	31979960	574	-7.39	0.53	12	1.16	-243.00	3419.00	3045	20221129	-41.05	1755	20230925	2.28	2895	-38.00	20230519	1755	2.28	20230925	3045	-41.05	20221129	1755	2.28	20230925	4.39	N	198440	100	31 억	350381	N	N	N	N
21	20230925	130902	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1791	-39	5	-2.13	682157802	365311	382.27	1949	1980	1755	2375	1281	1830	1867.33	1.10	-88137	1865	1847	1812	1794	1759	1856	1803	32	545	100	1310	1	1	31979960	573	-7.37	0.52	12	1.14	-243.00	3419.00	3045	20221129	-41.18	1755	20230925	2.05	2895	-38.13	20230519	1755	2.05	20230925	3045	-41.18	20221129	1755	2.05	20230925	4.39	N	198440	100	31 억	350381	N	N	N	N
22	20230925	120907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1788	-42	5	-2.30	660846254	353384	369.79	1949	1980	1755	2375	1281	1830	1870.05	1.10	-89851	1865	1847	1812	1794	1759	1856	1803	32	545	100	1310	1	1	31979960	572	-7.36	0.52	12	1.11	-243.00	3419.00	3045	20221129	-41.28	1755	20230925	1.88	2895	-38.24	20230519	1755	1.88	20230925	3045	-41.28	20221129	1755	1.88	20230925	4.39	N	198440	100	31 억	350381	N	N	N	N
23	20230925	110903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1781	-49	5	-2.68	642822910	343249	359.19	1949	1980	1755	2375	1281	1830	1872.76	1.10	-89781	1865	1847	1812	1794	1759	1856	1803	32	545	100	1310	1	1	31979960	570	-7.33	0.52	12	1.07	-243.00	3419.00	3045	20221129	-41.51	1755	20230925	1.48	2895	-38.48	20230519	1755	1.48	20230925	3045	-41.51	20221129	1755	1.48	20230925	4.39	N	198440	100	31 억	350381	N	N	N	N
24	20230925	100907	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1786	-44	5	-2.40	610289904	324971	340.06	1949	1980	1755	2375	1281	1830	1877.98	1.10	-89029	1865	1847	1812	1794	1759	1856	1803	32	545	100	1310	1	1	31979960	571	-7.35	0.52	12	1.02	-243.00	3419.00	3045	20221129	-41.35	1755	20230925	1.77	2895	-38.31	20230519	1755	1.77	20230925	3045	-41.35	20221129	1755	1.77	20230925	4.39	N	198440	100	31 억	350381	N	N	N	N
25	20230925	090902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1871	41	2	2.24	356787574	185236	193.84	1949	1980	1870	2375	1281	1830	1926.12	1.10	-63131	1865	1847	1812	1794	1759	1856	1803	32	545	100	1310	1	1	31979960	598	-7.70	0.55	12	0.58	-243.00	3419.00	3045	20221129	-38.56	1777	20230922	5.29	2895	-35.37	20230519	1777	5.29	20230922	3045	-38.56	20221129	1777	5.29	20230922	4.39	N	198440	100	31 억	350381	N	N	N	N
26	20230922	160936	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1830	4	2	0.22	159751287	89021	83.60	1777	1830	1777	2370	1279	1826	1793.74	1.09	1648	1884	1854	1840	1810	1796	1848	1804	32	544	100	1310	1	1	31979960	585	-7.53	0.54	12	0.28	-243.00	3419.00	3050	20220923	-40.00	1777	20230922	2.98	2895	-36.79	20230519	1777	2.98	20230922	3055	-40.10	20220922	1777	2.98	20230922	4.38	N	198440	100	31 억	348733	N	N	N	N
27	20230922	150930	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1796	-30	5	-1.64	140316267	78377	73.60	1777	1825	1777	2370	1279	1826	1790.27	1.09	1783	1884	1854	1840	1810	1796	1848	1804	32	544	100	1310	1	1	31979960	574	-7.39	0.53	12	0.25	-243.00	3419.00	3050	20220923	-41.11	1777	20230922	1.07	2895	-37.96	20230519	1777	1.07	20230922	3055	-41.21	20220922	1777	1.07	20230922	4.38	N	198440	100	31 억	348733	N	N	N	N
28	20230922	140928	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1797	-29	5	-1.59	106859086	59785	56.14	1777	1825	1777	2370	1279	1826	1787.39	1.09	1994	1884	1854	1840	1810	1796	1848	1804	32	544	100	1310	1	1	31979960	575	-7.40	0.53	12	0.19	-243.00	3419.00	3050	20220923	-41.08	1777	20230922	1.13	2895	-37.93	20230519	1777	1.13	20230922	3055	-41.18	20220922	1777	1.13	20230922	4.38	N	198440	100	31 억	348733	N	N	N	N
29	20230922	130832	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1786	-40	5	-2.19	97763443	54713	51.38	1777	1825	1777	2370	1279	1826	1786.84	1.09	4762	1884	1854	1840	1810	1796	1848	1804	32	544	100	1310	1	1	31979960	571	-7.35	0.52	12	0.17	-243.00	3419.00	3050	20220923	-41.44	1777	20230922	0.51	2895	-38.31	20230519	1777	0.51	20230922	3055	-41.54	20220922	1777	0.51	20230922	4.38	N	198440	100	31 억	348733	N	N	N	N
30	20230922	120831	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1785	-41	5	-2.25	75434626	42200	39.63	1777	1825	1777	2370	1279	1826	1787.55	1.09	4530	1884	1854	1840	1810	1796	1848	1804	32	544	100	1310	1	1	31979960	571	-7.35	0.52	12	0.13	-243.00	3419.00	3050	20220923	-41.48	1777	20230922	0.45	2895	-38.34	20230519	1777	0.45	20230922	3055	-41.57	20220922	1777	0.45	20230922	4.38	N	198440	100	31 억	348733	N	N	N	N
31	20230922	110826	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1793	-33	5	-1.81	64462172	36077	33.88	1777	1825	1777	2370	1279	1826	1786.79	1.09	3702	1884	1854	1840	1810	1796	1848	1804	32	544	100	1310	1	1	31979960	573	-7.38	0.52	12	0.11	-243.00	3419.00	3050	20220923	-41.21	1777	20230922	0.90	2895	-38.07	20230519	1777	0.90	20230922	3055	-41.31	20220922	1777	0.90	20230922	4.38	N	198440	100	31 억	348733	N	N	N	N
32	20230922	100827	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1786	-40	5	-2.19	25853552	14444	13.56	1777	1825	1777	2370	1279	1826	1789.92	1.09	1509	1884	1854	1840	1810	1796	1848	1804	32	544	100	1310	1	1	31979960	571	-7.35	0.52	12	0.05	-243.00	3419.00	3050	20220923	-41.44	1777	20230922	0.51	2895	-38.31	20230519	1777	0.51	20230922	3055	-41.54	20220922	1777	0.51	20230922	4.38	N	198440	100	31 억	348733	N	N	N	N
33	20230922	090823	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1800	-26	5	-1.42	6753308	3766	3.54	1777	1825	1777	2370	1279	1826	1793.23	1.09	-220	1884	1854	1840	1810	1796	1848	1804	32	544	100	1310	1	1	31979960	576	-7.41	0.53	12	0.01	-243.00	3419.00	3050	20220923	-40.98	1777	20230922	1.29	2895	-37.82	20230519	1777	1.29	20230922	3055	-41.08	20220922	1777	1.29	20230922	4.38	N	198440	100	31 억	348733	N	N	N	N
34	20230921	160828	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1826	-39	5	-2.09	195193179	105871	171.25	1850	1870	1826	2420	1306	1865	1843.72	1.13	-11546	1886	1875	1868	1857	1850	1872	1854	32	555	100	1340	1	1	31979960	584	-7.51	0.53	12	0.33	-243.00	3419.00	3055	20220922	-40.23	1826	20230921	0.00	2895	-36.93	20230519	1826	0.00	20230921	3090	-40.91	20220921	1826	0.00	20230921	4.36	N	198440	100	31 억	360279	N	N	N	N
35	20230921	150817	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1834	-31	5	-1.66	182878175	99145	160.37	1850	1870	1833	2420	1306	1865	1844.55	1.13	-10883	1886	1875	1868	1857	1850	1872	1854	32	555	100	1340	1	1	31979960	587	-7.55	0.54	12	0.31	-243.00	3419.00	3055	20220922	-39.97	1833	20230921	0.05	2895	-36.65	20230519	1833	0.05	20230921	3090	-40.65	20220921	1833	0.05	20230921	4.36	N	198440	100	31 억	360279	N	N	N	N
36	20230921	140824	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1847	-18	5	-0.97	150204330	81365	131.61	1850	1870	1837	2420	1306	1865	1846.06	1.13	-10635	1886	1875	1868	1857	1850	1872	1854	32	555	100	1340	1	1	31979960	591	-7.60	0.54	12	0.25	-243.00	3419.00	3055	20220922	-39.54	1837	20230921	0.54	2895	-36.20	20230519	1837	0.54	20230921	3090	-40.23	20220921	1837	0.54	20230921	4.36	N	198440	100	31 억	360279	N	N	N	N
37	20230921	130818	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1844	-21	5	-1.13	94929543	51356	83.07	1850	1870	1841	2420	1306	1865	1848.46	1.13	-8509	1886	1875	1868	1857	1850	1872	1854	32	555	100	1340	1	1	31979960	590	-7.59	0.54	12	0.16	-243.00	3419.00	3055	20220922	-39.64	1841	20230921	0.16	2895	-36.30	20230519	1841	0.16	20230921	3090	-40.32	20220921	1841	0.16	20230921	4.36	N	198440	100	31 억	360279	N	N	N	N
38	20230921	120811	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1850	-15	5	-0.80	88341575	47793	77.31	1850	1870	1841	2420	1306	1865	1848.42	1.13	-8318	1886	1875	1868	1857	1850	1872	1854	32	555	100	1340	1	1	31979960	592	-7.61	0.54	12	0.15	-243.00	3419.00	3055	20220922	-39.44	1841	20230921	0.49	2895	-36.10	20230519	1841	0.49	20230921	3090	-40.13	20220921	1841	0.49	20230921	4.36	N	198440	100	31 억	360279	N	N	N	N
39	20230921	110830	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1851	-14	5	-0.75	71371801	38597	62.43	1850	1870	1841	2420	1306	1865	1849.15	1.13	-8165	1886	1875	1868	1857	1850	1872	1854	32	555	100	1340	1	1	31979960	592	-7.62	0.54	12	0.12	-243.00	3419.00	3055	20220922	-39.41	1841	20230921	0.54	2895	-36.06	20230519	1841	0.54	20230921	3090	-40.10	20220921	1841	0.54	20230921	4.36	N	198440	100	31 억	360279	N	N	N	N
40	20230921	100813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1849	-16	5	-0.86	40139973	21684	35.07	1850	1870	1848	2420	1306	1865	1851.13	1.13	-2650	1886	1875	1868	1857	1850	1872	1854	32	555	100	1340	1	1	31979960	591	-7.61	0.54	12	0.07	-243.00	3419.00	3055	20220922	-39.48	1845	20230828	0.22	2895	-36.13	20230519	1845	0.22	20230828	3090	-40.16	20220921	1845	0.22	20230828	4.36	N	198440	100	31 억	360279	N	N	N	N
41	20230921	090819	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1852	-13	5	-0.70	17065959	9224	14.92	1850	1865	1850	2420	1306	1865	1850.17	1.13	-144	1886	1875	1868	1857	1850	1872	1854	32	555	100	1340	1	1	31979960	592	-7.62	0.54	12	0.03	-243.00	3419.00	3055	20220922	-39.38	1845	20230828	0.38	2895	-36.03	20230519	1845	0.38	20230828	3090	-40.06	20220921	1845	0.38	20230828	4.36	N	198440	100	31 억	360279	N	N	N	N
42	20230920	160823	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1865	-5	5	-0.27	115523823	61815	88.91	1877	1879	1861	2430	1309	1870	1868.86	1.13	-1839	1920	1894	1880	1854	1840	1888	1848	32	560	100	1340	1	1	31979960	596	-7.67	0.55	12	0.19	-243.00	3419.00	3090	20220921	-39.64	1845	20230828	1.08	2895	-35.58	20230519	1845	1.08	20230828	3110	-40.03	20220920	1845	1.08	20230828	4.38	N	198440	100	31 억	362118	N	N	N	N
43	20230920	150801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1863	-7	5	-0.37	114082752	61042	87.80	1877	1879	1861	2430	1309	1870	1868.92	1.13	-1838	1920	1894	1880	1854	1840	1888	1848	32	560	100	1340	1	1	31979960	596	-7.67	0.54	12	0.19	-243.00	3419.00	3090	20220921	-39.71	1845	20230828	0.98	2895	-35.65	20230519	1845	0.98	20230828	3110	-40.10	20220920	1845	0.98	20230828	4.38	N	198440	100	31 억	362118	N	N	N	N
44	20230920	140813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1866	-4	5	-0.21	93440039	49962	71.86	1877	1879	1866	2430	1309	1870	1870.22	1.13	-1826	1920	1894	1880	1854	1840	1888	1848	32	560	100	1340	1	1	31979960	597	-7.68	0.55	12	0.16	-243.00	3419.00	3090	20220921	-39.61	1845	20230828	1.14	2895	-35.54	20230519	1845	1.14	20230828	3110	-40.00	20220920	1845	1.14	20230828	4.38	N	198440	100	31 억	362118	N	N	N	N
45	20230920	130808	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1873	3	2	0.16	68996933	36866	53.03	1877	1879	1867	2430	1309	1870	1871.56	1.13	-1826	1920	1894	1880	1854	1840	1888	1848	32	560	100	1340	1	1	31979960	599	-7.71	0.55	12	0.12	-243.00	3419.00	3090	20220921	-39.39	1845	20230828	1.52	2895	-35.30	20230519	1845	1.52	20230828	3110	-39.77	20220920	1845	1.52	20230828	4.38	N	198440	100	31 억	362118	N	N	N	N
46	20230920	120808	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1876	6	2	0.32	40026289	21381	30.75	1877	1879	1867	2430	1309	1870	1872.05	1.13	-1734	1920	1894	1880	1854	1840	1888	1848	32	560	100	1340	1	1	31979960	600	-7.72	0.55	12	0.07	-243.00	3419.00	3090	20220921	-39.29	1845	20230828	1.68	2895	-35.20	20230519	1845	1.68	20230828	3110	-39.68	20220920	1845	1.68	20230828	4.38	N	198440	100	31 억	362118	N	N	N	N
47	20230920	110817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1876	6	2	0.32	36310096	19397	27.90	1877	1879	1867	2430	1309	1870	1871.94	1.13	-1734	1920	1894	1880	1854	1840	1888	1848	32	560	100	1340	1	1	31979960	600	-7.72	0.55	12	0.06	-243.00	3419.00	3090	20220921	-39.29	1845	20230828	1.68	2895	-35.20	20230519	1845	1.68	20230828	3110	-39.68	20220920	1845	1.68	20230828	4.38	N	198440	100	31 억	362118	N	N	N	N
48	20230920	100758	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1878	8	2	0.43	19586107	10451	15.03	1877	1879	1867	2430	1309	1870	1874.09	1.13	-1547	1920	1894	1880	1854	1840	1888	1848	32	560	100	1340	1	1	31979960	601	-7.73	0.55	12	0.03	-243.00	3419.00	3090	20220921	-39.22	1845	20230828	1.79	2895	-35.13	20230519	1845	1.79	20230828	3110	-39.61	20220920	1845	1.79	20230828	4.38	N	198440	100	31 억	362118	N	N	N	N
49	20230920	090809	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1875	5	2	0.27	739338	394	0.57	1877	1877	1875	2430	1309	1870	1876.49	1.13	-44	1920	1894	1880	1854	1840	1888	1848	32	560	100	1340	1	1	31979960	600	-7.72	0.55	12	0.00	-243.00	3419.00	3090	20220921	-39.32	1845	20230828	1.63	2895	-35.23	20230519	1845	1.63	20230828	3110	-39.71	20220920	1845	1.63	20230828	4.38	N	198440	100	31 억	362118	N	N	N	N
50	20230919	160805	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1870	-28	5	-1.48	129838975	69389	93.65	1898	1906	1866	2465	1329	1898	1871.18	1.20	-21658	1968	1933	1915	1880	1862	1924	1871	32	567	100	1360	1	1	31979960	598	-7.70	0.55	12	0.22	-243.00	3419.00	3110	20220920	-39.87	1845	20230828	1.36	2895	-35.41	20230519	1845	1.36	20230828	3165	-40.92	20220919	1845	1.36	20230828	4.41	N	198440	100	31 억	383776	N	N	N	N
51	20230919	150807	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1883	-15	5	-0.79	127002761	67879	91.61	1898	1906	1866	2465	1329	1898	1871.02	1.20	-20908	1968	1933	1915	1880	1862	1924	1871	32	567	100	1360	1	1	31979960	602	-7.75	0.55	12	0.21	-243.00	3419.00	3110	20220920	-39.45	1845	20230828	2.06	2895	-34.96	20230519	1845	2.06	20230828	3165	-40.51	20220919	1845	2.06	20230828	4.41	N	198440	100	31 억	383776	N	N	N	N
52	20230919	140804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1869	-29	5	-1.53	119529329	63892	86.23	1898	1906	1866	2465	1329	1898	1870.80	1.20	-19625	1968	1933	1915	1880	1862	1924	1871	32	567	100	1360	1	1	31979960	598	-7.69	0.55	12	0.20	-243.00	3419.00	3110	20220920	-39.90	1845	20230828	1.30	2895	-35.44	20230519	1845	1.30	20230828	3165	-40.95	20220919	1845	1.30	20230828	4.41	N	198440	100	31 억	383776	N	N	N	N
53	20230919	130751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1867	-31	5	-1.63	83086697	44399	59.92	1898	1906	1866	2465	1329	1898	1871.36	1.20	-20166	1968	1933	1915	1880	1862	1924	1871	32	567	100	1360	1	1	31979960	597	-7.68	0.55	12	0.14	-243.00	3419.00	3110	20220920	-39.97	1845	20230828	1.19	2895	-35.51	20230519	1845	1.19	20230828	3165	-41.01	20220919	1845	1.19	20230828	4.41	N	198440	100	31 억	383776	N	N	N	N
54	20230919	120808	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1867	-31	5	-1.63	70739991	37787	51.00	1898	1906	1866	2465	1329	1898	1872.07	1.20	-18168	1968	1933	1915	1880	1862	1924	1871	32	567	100	1360	1	1	31979960	597	-7.68	0.55	12	0.12	-243.00	3419.00	3110	20220920	-39.97	1845	20230828	1.19	2895	-35.51	20230519	1845	1.19	20230828	3165	-41.01	20220919	1845	1.19	20230828	4.41	N	198440	100	31 억	383776	N	N	N	N
55	20230919	110811	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1868	-30	5	-1.58	59544047	31793	42.91	1898	1906	1866	2465	1329	1898	1872.87	1.20	-13381	1968	1933	1915	1880	1862	1924	1871	32	567	100	1360	1	1	31979960	597	-7.69	0.55	12	0.10	-243.00	3419.00	3110	20220920	-39.94	1845	20230828	1.25	2895	-35.47	20230519	1845	1.25	20230828	3165	-40.98	20220919	1845	1.25	20230828	4.41	N	198440	100	31 억	383776	N	N	N	N
56	20230919	100805	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1867	-31	5	-1.63	52078905	27797	37.52	1898	1906	1866	2465	1329	1898	1873.54	1.20	-11972	1968	1933	1915	1880	1862	1924	1871	32	567	100	1360	1	1	31979960	597	-7.68	0.55	12	0.09	-243.00	3419.00	3110	20220920	-39.97	1845	20230828	1.19	2895	-35.51	20230519	1845	1.19	20230828	3165	-41.01	20220919	1845	1.19	20230828	4.41	N	198440	100	31 억	383776	N	N	N	N
57	20230919	090802	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1901	3	2	0.16	5376215	2843	3.84	1898	1906	1880	2465	1329	1898	1891.04	1.20	-1337	1968	1933	1915	1880	1862	1924	1871	32	567	100	1360	1	1	31979960	608	-7.82	0.56	12	0.01	-243.00	3419.00	3110	20220920	-38.87	1845	20230828	3.04	2895	-34.34	20230519	1845	3.04	20230828	3165	-39.94	20220919	1845	3.04	20230828	4.41	N	198440	100	31 억	383776	N	N	N	N
58	20230918	160805	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1898	-10	5	-0.52	138991541	72912	71.48	1907	1950	1897	2480	1336	1908	1906.41	1.22	-7568	1951	1929	1897	1875	1843	1940	1886	32	572	100	1370	1	1	31979960	607	-7.81	0.56	12	0.23	-243.00	3419.00	3165	20220919	-40.03	1845	20230828	2.87	2895	-34.44	20230519	1845	2.87	20230828	3165	-40.03	20220919	1845	2.87	20230828	4.45	N	198440	100	31 억	391385	N	N	N	N
59	20230918	150804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1897	-11	5	-0.58	130999158	68701	67.36	1907	1950	1897	2480	1336	1908	1906.80	1.22	-7421	1951	1929	1897	1875	1843	1940	1886	32	572	100	1370	1	1	31979960	607	-7.81	0.55	12	0.21	-243.00	3419.00	3165	20220919	-40.06	1845	20230828	2.82	2895	-34.47	20230519	1845	2.82	20230828	3165	-40.06	20220919	1845	2.82	20230828	4.45	N	198440	100	31 억	391385	N	N	N	N
60	20230918	140824	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1902	-6	5	-0.31	85491425	44763	43.89	1907	1950	1901	2480	1336	1908	1909.87	1.22	-7279	1951	1929	1897	1875	1843	1940	1886	32	572	100	1370	1	1	31979960	608	-7.83	0.56	12	0.14	-243.00	3419.00	3165	20220919	-39.91	1845	20230828	3.09	2895	-34.30	20230519	1845	3.09	20230828	3165	-39.91	20220919	1845	3.09	20230828	4.45	N	198440	100	31 억	391385	N	N	N	N
61	20230918	130803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1903	-5	5	-0.26	73073519	38234	37.49	1907	1950	1901	2480	1336	1908	1911.22	1.22	-7279	1951	1929	1897	1875	1843	1940	1886	32	572	100	1370	1	1	31979960	609	-7.83	0.56	12	0.12	-243.00	3419.00	3165	20220919	-39.87	1845	20230828	3.14	2895	-34.27	20230519	1845	3.14	20230828	3165	-39.87	20220919	1845	3.14	20230828	4.45	N	198440	100	31 억	391385	N	N	N	N
62	20230918	120808	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1909	1	2	0.05	65099643	34044	33.38	1907	1950	1901	2480	1336	1908	1912.22	1.22	-7300	1951	1929	1897	1875	1843	1940	1886	32	572	100	1370	1	1	31979960	610	-7.86	0.56	12	0.11	-243.00	3419.00	3165	20220919	-39.68	1845	20230828	3.47	2895	-34.06	20230519	1845	3.47	20230828	3165	-39.68	20220919	1845	3.47	20230828	4.45	N	198440	100	31 억	391385	N	N	N	N
63	20230918	110755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1907	-1	5	-0.05	55524903	29017	28.45	1907	1950	1902	2480	1336	1908	1913.53	1.22	-8520	1951	1929	1897	1875	1843	1940	1886	32	572	100	1370	1	1	31979960	610	-7.85	0.56	12	0.09	-243.00	3419.00	3165	20220919	-39.75	1845	20230828	3.36	2895	-34.13	20230519	1845	3.36	20230828	3165	-39.75	20220919	1845	3.36	20230828	4.45	N	198440	100	31 억	391385	N	N	N	N
64	20230918	100750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1915	7	2	0.37	35701117	18626	18.26	1907	1950	1907	2480	1336	1908	1916.74	1.22	-2460	1951	1929	1897	1875	1843	1940	1886	32	572	100	1370	1	1	31979960	612	-7.88	0.56	12	0.06	-243.00	3419.00	3165	20220919	-39.49	1845	20230828	3.79	2895	-33.85	20230519	1845	3.79	20230828	3165	-39.49	20220919	1845	3.79	20230828	4.45	N	198440	100	31 억	391385	N	N	N	N
65	20230918	090753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1925	17	2	0.89	5083677	2636	2.58	1907	1950	1907	2480	1336	1908	1928.56	1.22	-534	1951	1929	1897	1875	1843	1940	1886	32	572	100	1370	1	1	31979960	616	-7.92	0.56	12	0.01	-243.00	3419.00	3165	20220919	-39.18	1845	20230828	4.34	2895	-33.51	20230519	1845	4.34	20230828	3165	-39.18	20220919	1845	4.34	20230828	4.45	N	198440	100	31 억	391385	N	N	N	N
66	20230915	160800	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1908	39	2	2.09	192662083	101961	184.93	1869	1919	1865	2425	1309	1869	1889.57	1.16	17657	1909	1888	1869	1848	1829	1899	1859	32	556	100	1340	1	1	31979960	610	-7.85	0.56	12	0.32	-243.00	3419.00	3210	20220916	-40.56	1845	20230828	3.41	2895	-34.09	20230519	1845	3.41	20230828	3270	-41.65	20220915	1845	3.41	20230828	4.45	N	198440	100	31 억	372427	N	N	N	N
67	20230915	150800	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1906	37	2	1.98	159184615	84399	153.08	1869	1919	1865	2425	1309	1869	1886.10	1.16	17152	1909	1888	1869	1848	1829	1899	1859	32	556	100	1340	1	1	31979960	610	-7.84	0.56	12	0.26	-243.00	3419.00	3210	20220916	-40.62	1845	20230828	3.31	2895	-34.16	20230519	1845	3.31	20230828	3270	-41.71	20220915	1845	3.31	20230828	4.45	N	198440	100	31 억	372427	N	N	N	N
68	20230915	140800	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1904	35	2	1.87	145368082	77141	139.91	1869	1919	1865	2425	1309	1869	1884.45	1.16	17068	1909	1888	1869	1848	1829	1899	1859	32	556	100	1340	1	1	31979960	609	-7.84	0.56	12	0.24	-243.00	3419.00	3210	20220916	-40.69	1845	20230828	3.20	2895	-34.23	20230519	1845	3.20	20230828	3270	-41.77	20220915	1845	3.20	20230828	4.45	N	198440	100	31 억	372427	N	N	N	N
69	20230915	130754	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1896	27	2	1.44	121623117	64630	117.22	1869	1919	1865	2425	1309	1869	1881.84	1.16	14339	1909	1888	1869	1848	1829	1899	1859	32	556	100	1340	1	1	31979960	606	-7.80	0.55	12	0.20	-243.00	3419.00	3210	20220916	-40.93	1845	20230828	2.76	2895	-34.51	20230519	1845	2.76	20230828	3270	-42.02	20220915	1845	2.76	20230828	4.45	N	198440	100	31 억	372427	N	N	N	N
70	20230915	120800	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1889	20	2	1.07	97426685	51796	93.94	1869	1919	1865	2425	1309	1869	1880.97	1.16	12700	1909	1888	1869	1848	1829	1899	1859	32	556	100	1340	1	1	31979960	604	-7.77	0.55	12	0.16	-243.00	3419.00	3210	20220916	-41.15	1845	20230828	2.38	2895	-34.75	20230519	1845	2.38	20230828	3270	-42.23	20220915	1845	2.38	20230828	4.45	N	198440	100	31 억	372427	N	N	N	N
71	20230915	110807	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1875	6	2	0.32	77881479	41429	75.14	1869	1919	1865	2425	1309	1869	1879.88	1.16	7614	1909	1888	1869	1848	1829	1899	1859	32	556	100	1340	1	1	31979960	600	-7.72	0.55	12	0.13	-243.00	3419.00	3210	20220916	-41.59	1845	20230828	1.63	2895	-35.23	20230519	1845	1.63	20230828	3270	-42.66	20220915	1845	1.63	20230828	4.45	N	198440	100	31 억	372427	N	N	N	N
72	20230915	100804	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1873	4	2	0.21	27059898	14460	26.23	1869	1879	1865	2425	1309	1869	1871.36	1.16	3480	1909	1888	1869	1848	1829	1899	1859	32	556	100	1340	1	1	31979960	599	-7.71	0.55	12	0.05	-243.00	3419.00	3210	20220916	-41.65	1845	20230828	1.52	2895	-35.30	20230519	1845	1.52	20230828	3270	-42.72	20220915	1845	1.52	20230828	4.45	N	198440	100	31 억	372427	N	N	N	N
73	20230915	090753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1870	1	2	0.05	8403717	4491	8.15	1869	1879	1869	2425	1309	1869	1871.24	1.16	1559	1909	1888	1869	1848	1829	1899	1859	32	556	100	1340	1	1	31979960	598	-7.70	0.55	12	0.01	-243.00	3419.00	3210	20220916	-41.74	1845	20230828	1.36	2895	-35.41	20230519	1845	1.36	20230828	3270	-42.81	20220915	1845	1.36	20230828	4.45	N	198440	100	31 억	372427	N	N	N	N
74	20230914	160803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1869	-1	5	-0.05	102429028	54794	27.36	1850	1890	1850	2430	1309	1870	1869.35	1.16	1054	2002	1935	1902	1835	1802	1919	1819	32	560	100	1340	1	1	31979960	598	-7.69	0.55	12	0.17	-243.00	3419.00	3270	20220915	-42.84	1845	20230828	1.30	2895	-35.44	20230519	1845	1.30	20230828	3270	-42.84	20220915	1845	1.30	20230828	4.45	N	198440	100	31 억	370687	N	N	N	N
75	20230914	150740	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1871	1	2	0.05	97133316	51961	25.94	1850	1890	1850	2430	1309	1870	1869.35	1.16	1485	2002	1935	1902	1835	1802	1919	1819	32	560	100	1340	1	1	31979960	598	-7.70	0.55	12	0.16	-243.00	3419.00	3270	20220915	-42.78	1845	20230828	1.41	2895	-35.37	20230519	1845	1.41	20230828	3270	-42.78	20220915	1845	1.41	20230828	4.45	N	198440	100	31 억	370687	N	N	N	N
76	20230914	140753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1869	-1	5	-0.05	88891600	47554	23.74	1850	1890	1850	2430	1309	1870	1869.28	1.16	1414	2002	1935	1902	1835	1802	1919	1819	32	560	100	1340	1	1	31979960	598	-7.69	0.55	12	0.15	-243.00	3419.00	3270	20220915	-42.84	1845	20230828	1.30	2895	-35.44	20230519	1845	1.30	20230828	3270	-42.84	20220915	1845	1.30	20230828	4.45	N	198440	100	31 억	370687	N	N	N	N
77	20230914	130739	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1871	1	2	0.05	59066950	31577	15.77	1850	1890	1850	2430	1309	1870	1870.57	1.16	1424	2002	1935	1902	1835	1802	1919	1819	32	560	100	1340	1	1	31979960	598	-7.70	0.55	12	0.10	-243.00	3419.00	3270	20220915	-42.78	1845	20230828	1.41	2895	-35.37	20230519	1845	1.41	20230828	3270	-42.78	20220915	1845	1.41	20230828	4.45	N	198440	100	31 억	370687	N	N	N	N
78	20230914	120749	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1875	5	2	0.27	54422857	29096	14.53	1850	1890	1850	2430	1309	1870	1870.46	1.16	1424	2002	1935	1902	1835	1802	1919	1819	32	560	100	1340	1	1	31979960	600	-7.72	0.55	12	0.09	-243.00	3419.00	3270	20220915	-42.66	1845	20230828	1.63	2895	-35.23	20230519	1845	1.63	20230828	3270	-42.66	20220915	1845	1.63	20230828	4.45	N	198440	100	31 억	370687	N	N	N	N
79	20230914	110742	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1874	4	2	0.21	51529323	27550	13.75	1850	1890	1850	2430	1309	1870	1870.39	1.16	1384	2002	1935	1902	1835	1802	1919	1819	32	560	100	1340	1	1	31979960	599	-7.71	0.55	12	0.09	-243.00	3419.00	3270	20220915	-42.69	1845	20230828	1.57	2895	-35.27	20230519	1845	1.57	20230828	3270	-42.69	20220915	1845	1.57	20230828	4.45	N	198440	100	31 억	370687	N	N	N	N
80	20230914	100736	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1875	5	2	0.27	27703980	14838	7.41	1850	1890	1850	2430	1309	1870	1867.10	1.16	538	2002	1935	1902	1835	1802	1919	1819	32	560	100	1340	1	1	31979960	600	-7.72	0.55	12	0.05	-243.00	3419.00	3270	20220915	-42.66	1845	20230828	1.63	2895	-35.23	20230519	1845	1.63	20230828	3270	-42.66	20220915	1845	1.63	20230828	4.45	N	198440	100	31 억	370687	N	N	N	N
81	20230914	090751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1870	0	3	0.00	8651817	4656	2.32	1850	1890	1850	2430	1309	1870	1858.21	1.16	-25	2002	1935	1902	1835	1802	1919	1819	32	560	100	1340	1	1	31979960	598	-7.70	0.55	12	0.01	-243.00	3419.00	3270	20220915	-42.81	1845	20230828	1.36	2895	-35.41	20230519	1845	1.36	20230828	3270	-42.81	20220915	1845	1.36	20230828	4.45	N	198440	100	31 억	370687	N	N	N	N
82	20230913	160755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1870	-44	5	-2.30	375290433	198782	205.47	1890	1969	1869	2485	1340	1914	1887.98	1.19	-8481	1974	1944	1927	1897	1880	1935	1888	32	571	100	1370	1	1	31979960	598	-7.70	0.55	12	0.62	-243.00	3419.00	3270	20220915	-42.81	1845	20230828	1.36	2895	-35.41	20230519	1845	1.36	20230828	3295	-43.25	20220913	1845	1.36	20230828	4.46	N	198440	100	31 억	379168	N	N	N	N
83	20230913	150747	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1875	-39	5	-2.04	350755116	185666	191.91	1890	1969	1869	2485	1340	1914	1889.17	1.19	-7875	1974	1944	1927	1897	1880	1935	1888	32	571	100	1370	1	1	31979960	600	-7.72	0.55	12	0.58	-243.00	3419.00	3270	20220915	-42.66	1845	20230828	1.63	2895	-35.23	20230519	1845	1.63	20230828	3295	-43.10	20220913	1845	1.63	20230828	4.46	N	198440	100	31 억	379168	N	N	N	N
84	20230913	140754	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1879	-35	5	-1.83	334511530	176996	182.95	1890	1969	1869	2485	1340	1914	1889.94	1.19	-7930	1974	1944	1927	1897	1880	1935	1888	32	571	100	1370	1	1	31979960	601	-7.73	0.55	12	0.55	-243.00	3419.00	3270	20220915	-42.54	1845	20230828	1.84	2895	-35.09	20230519	1845	1.84	20230828	3295	-42.97	20220913	1845	1.84	20230828	4.46	N	198440	100	31 억	379168	N	N	N	N
85	20230913	130731	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1881	-33	5	-1.72	174824508	92841	95.96	1890	1920	1869	2485	1340	1914	1883.05	1.19	-20440	1974	1944	1927	1897	1880	1935	1888	32	571	100	1370	1	1	31979960	602	-7.74	0.55	12	0.29	-243.00	3419.00	3270	20220915	-42.48	1845	20230828	1.95	2895	-35.03	20230519	1845	1.95	20230828	3295	-42.91	20220913	1845	1.95	20230828	4.46	N	198440	100	31 억	379168	N	N	N	N
86	20230913	120749	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1872	-42	5	-2.19	164610896	87389	90.33	1890	1920	1869	2485	1340	1914	1883.66	1.19	-19723	1974	1944	1927	1897	1880	1935	1888	32	571	100	1370	1	1	31979960	599	-7.70	0.55	12	0.27	-243.00	3419.00	3270	20220915	-42.75	1845	20230828	1.46	2895	-35.34	20230519	1845	1.46	20230828	3295	-43.19	20220913	1845	1.46	20230828	4.46	N	198440	100	31 억	379168	N	N	N	N
87	20230913	110750	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1880	-34	5	-1.78	138363349	73384	75.85	1890	1920	1869	2485	1340	1914	1885.47	1.19	-20723	1974	1944	1927	1897	1880	1935	1888	32	571	100	1370	1	1	31979960	601	-7.74	0.55	12	0.23	-243.00	3419.00	3270	20220915	-42.51	1845	20230828	1.90	2895	-35.06	20230519	1845	1.90	20230828	3295	-42.94	20220913	1845	1.90	20230828	4.46	N	198440	100	31 억	379168	N	N	N	N
88	20230913	100743	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1896	-18	5	-0.94	25802619	13607	14.06	1890	1920	1890	2485	1340	1914	1896.28	1.19	-2629	1974	1944	1927	1897	1880	1935	1888	32	571	100	1370	1	1	31979960	606	-7.80	0.55	12	0.04	-243.00	3419.00	3270	20220915	-42.02	1845	20230828	2.76	2895	-34.51	20230519	1845	2.76	20230828	3295	-42.46	20220913	1845	2.76	20230828	4.46	N	198440	100	31 억	379168	N	N	N	N
89	20230913	090736	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1908	-6	5	-0.31	5137199	2716	2.81	1890	1920	1890	2485	1340	1914	1891.46	1.19	-625	1974	1944	1927	1897	1880	1935	1888	32	571	100	1370	1	1	31979960	610	-7.85	0.56	12	0.01	-243.00	3419.00	3270	20220915	-41.65	1845	20230828	3.41	2895	-34.09	20230519	1845	3.41	20230828	3295	-42.09	20220913	1845	3.41	20230828	4.46	N	198440	100	31 억	379168	N	N	N	N
90	20230912	160733	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1914	-37	5	-1.90	186726019	96726	185.09	1926	1957	1910	2535	1366	1951	1930.46	1.28	-29385	1980	1965	1954	1939	1928	1973	1947	32	584	100	1400	1	1	31979960	612	-7.88	0.56	12	0.30	-243.00	3419.00	3295	20220913	-41.91	1845	20230828	3.74	2895	-33.89	20230519	1845	3.74	20230828	3295	-41.91	20220913	1845	3.74	20230828	4.47	N	198440	100	31 억	408553	N	N	N	N
91	20230912	150740	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1916	-35	5	-1.79	181685674	94095	180.06	1926	1957	1910	2535	1366	1951	1930.87	1.28	-29020	1980	1965	1954	1939	1928	1973	1947	32	584	100	1400	1	1	31979960	613	-7.88	0.56	12	0.29	-243.00	3419.00	3295	20220913	-41.85	1845	20230828	3.85	2895	-33.82	20230519	1845	3.85	20230828	3295	-41.85	20220913	1845	3.85	20230828	4.47	N	198440	100	31 억	408553	N	N	N	N
92	20230912	140738	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1918	-33	5	-1.69	165092163	85427	163.47	1926	1957	1918	2535	1366	1951	1932.55	1.28	-27431	1980	1965	1954	1939	1928	1973	1947	32	584	100	1400	1	1	31979960	613	-7.89	0.56	12	0.27	-243.00	3419.00	3295	20220913	-41.79	1845	20230828	3.96	2895	-33.75	20230519	1845	3.96	20230828	3295	-41.79	20220913	1845	3.96	20230828	4.47	N	198440	100	31 억	408553	N	N	N	N
93	20230912	130729	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1922	-29	5	-1.49	147915638	76483	146.35	1926	1957	1919	2535	1366	1951	1933.97	1.28	-19217	1980	1965	1954	1939	1928	1973	1947	32	584	100	1400	1	1	31979960	615	-7.91	0.56	12	0.24	-243.00	3419.00	3295	20220913	-41.67	1845	20230828	4.17	2895	-33.61	20230519	1845	4.17	20230828	3295	-41.67	20220913	1845	4.17	20230828	4.47	N	198440	100	31 억	408553	N	N	N	N
94	20230912	120726	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1944	-7	5	-0.36	113211488	58453	111.85	1926	1957	1926	2535	1366	1951	1936.80	1.28	-13611	1980	1965	1954	1939	1928	1973	1947	32	584	100	1400	1	1	31979960	622	-8.00	0.57	12	0.18	-243.00	3419.00	3295	20220913	-41.00	1845	20230828	5.37	2895	-32.85	20230519	1845	5.37	20230828	3295	-41.00	20220913	1845	5.37	20230828	4.47	N	198440	100	31 억	408553	N	N	N	N
95	20230912	110733	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1927	-24	5	-1.23	91999233	47449	90.80	1926	1957	1926	2535	1366	1951	1938.91	1.28	-7627	1980	1965	1954	1939	1928	1973	1947	32	584	100	1400	1	1	31979960	616	-7.93	0.56	12	0.15	-243.00	3419.00	3295	20220913	-41.52	1845	20230828	4.44	2895	-33.44	20230519	1845	4.44	20230828	3295	-41.52	20220913	1845	4.44	20230828	4.47	N	198440	100	31 억	408553	N	N	N	N
96	20230912	100727	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1954	3	2	0.15	47426125	24410	46.71	1926	1957	1926	2535	1366	1951	1942.90	1.28	-1239	1980	1965	1954	1939	1928	1973	1947	32	584	100	1400	1	1	31979960	625	-8.04	0.57	12	0.08	-243.00	3419.00	3295	20220913	-40.70	1845	20230828	5.91	2895	-32.50	20230519	1845	5.91	20230828	3295	-40.70	20220913	1845	5.91	20230828	4.47	N	198440	100	31 억	408553	N	N	N	N
97	20230912	090744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1938	-13	5	-0.67	13893376	7203	13.78	1926	1938	1926	2535	1366	1951	1928.83	1.28	-717	1980	1965	1954	1939	1928	1973	1947	32	584	100	1400	1	1	31979960	620	-7.98	0.57	12	0.02	-243.00	3419.00	3295	20220913	-41.18	1845	20230828	5.04	2895	-33.06	20230519	1845	5.04	20230828	3295	-41.18	20220913	1845	5.04	20230828	4.47	N	198440	100	31 억	408553	N	N	N	N
98	20230911	160727	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1951	2	2	0.10	102016360	52259	67.04	1949	1969	1943	2530	1365	1949	1952.13	1.26	4121	1985	1966	1938	1919	1891	1976	1929	32	581	100	1400	1	1	31979960	624	-8.03	0.57	12	0.16	-243.00	3419.00	3320	20220908	-41.23	1845	20230828	5.75	2895	-32.61	20230519	1845	5.75	20230828	3295	-40.79	20220913	1845	5.75	20230828	4.46	N	198440	100	31 억	404294	N	N	N	N
99	20230911	150732	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1945	-4	5	-0.21	97557477	49968	64.10	1949	1969	1945	2530	1365	1949	1952.40	1.26	4701	1985	1966	1938	1919	1891	1976	1929	32	581	100	1400	1	1	31979960	622	-8.00	0.57	12	0.16	-243.00	3419.00	3320	20220908	-41.42	1845	20230828	5.42	2895	-32.82	20230519	1845	5.42	20230828	3295	-40.97	20220913	1845	5.42	20230828	4.46	N	198440	100	31 억	404294	N	N	N	N
100	20230911	140742	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1955	6	2	0.31	64633809	33065	42.42	1949	1969	1948	2530	1365	1949	1954.75	1.26	6055	1985	1966	1938	1919	1891	1976	1929	32	581	100	1400	1	1	31979960	625	-8.05	0.57	12	0.10	-243.00	3419.00	3320	20220908	-41.11	1845	20230828	5.96	2895	-32.47	20230519	1845	5.96	20230828	3295	-40.67	20220913	1845	5.96	20230828	4.46	N	198440	100	31 억	404294	N	N	N	N
101	20230911	130716	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1953	4	2	0.21	57923095	29630	38.01	1949	1969	1948	2530	1365	1949	1954.88	1.26	8241	1985	1966	1938	1919	1891	1976	1929	32	581	100	1400	1	1	31979960	625	-8.04	0.57	12	0.09	-243.00	3419.00	3320	20220908	-41.17	1845	20230828	5.85	2895	-32.54	20230519	1845	5.85	20230828	3295	-40.73	20220913	1845	5.85	20230828	4.46	N	198440	100	31 억	404294	N	N	N	N
102	20230911	120728	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1962	13	2	0.67	54884503	28079	36.02	1949	1969	1948	2530	1365	1949	1954.65	1.26	8063	1985	1966	1938	1919	1891	1976	1929	32	581	100	1400	1	1	31979960	627	-8.07	0.57	12	0.09	-243.00	3419.00	3320	20220908	-40.90	1845	20230828	6.34	2895	-32.23	20230519	1845	6.34	20230828	3295	-40.46	20220913	1845	6.34	20230828	4.46	N	198440	100	31 억	404294	N	N	N	N
103	20230911	110717	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1956	7	2	0.36	43756612	22383	28.71	1949	1969	1949	2530	1365	1949	1954.90	1.26	6800	1985	1966	1938	1919	1891	1976	1929	32	581	100	1400	1	1	31979960	626	-8.05	0.57	12	0.07	-243.00	3419.00	3320	20220908	-41.08	1845	20230828	6.02	2895	-32.44	20230519	1845	6.02	20230828	3295	-40.64	20220913	1845	6.02	20230828	4.46	N	198440	100	31 억	404294	N	N	N	N
104	20230911	100716	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1950	1	2	0.05	27417053	14026	17.99	1949	1969	1949	2530	1365	1949	1954.73	1.26	3194	1985	1966	1938	1919	1891	1976	1929	32	581	100	1400	1	1	31979960	624	-8.02	0.57	12	0.04	-243.00	3419.00	3320	20220908	-41.27	1845	20230828	5.69	2895	-32.64	20230519	1845	5.69	20230828	3295	-40.82	20220913	1845	5.69	20230828	4.46	N	198440	100	31 억	404294	N	N	N	N
105	20230911	090714	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1965	16	2	0.82	8916138	4546	5.83	1949	1969	1949	2530	1365	1949	1961.32	1.26	36	1985	1966	1938	1919	1891	1976	1929	32	581	100	1400	1	1	31979960	628	-8.09	0.57	12	0.01	-243.00	3419.00	3320	20220908	-40.81	1845	20230828	6.50	2895	-32.12	20230519	1845	6.50	20230828	3295	-40.36	20220913	1845	6.50	20230828	4.46	N	198440	100	31 억	404294	N	N	N	N
106	20230908	160733	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1949	-2	5	-0.10	151276565	77850	86.14	1948	1957	1910	2535	1366	1951	1943.18	1.21	18062	2007	1978	1961	1932	1915	1970	1924	32	584	100	1400	1	1	31979960	623	-8.02	0.57	12	0.24	-243.00	3419.00	3320	20220908	-41.30	1845	20230828	5.64	2895	-32.68	20230519	1845	5.64	20230828	3320	-41.30	20220908	1845	5.64	20230828	4.48	N	198440	100	31 억	386232	N	N	N	N
107	20230908	150731	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1948	-3	5	-0.15	138603049	71338	78.94	1948	1957	1910	2535	1366	1951	1942.91	1.21	17590	2007	1978	1961	1932	1915	1970	1924	32	584	100	1400	1	1	31979960	623	-8.02	0.57	12	0.22	-243.00	3419.00	3320	20220908	-41.33	1845	20230828	5.58	2895	-32.71	20230519	1845	5.58	20230828	3320	-41.33	20220908	1845	5.58	20230828	4.48	N	198440	100	31 억	386232	N	N	N	N
108	20230908	140723	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1946	-5	5	-0.26	122149551	62879	69.58	1948	1957	1910	2535	1366	1951	1942.61	1.21	16396	2007	1978	1961	1932	1915	1970	1924	32	584	100	1400	1	1	31979960	622	-8.01	0.57	12	0.20	-243.00	3419.00	3320	20220908	-41.39	1845	20230828	5.47	2895	-32.78	20230519	1845	5.47	20230828	3320	-41.39	20220908	1845	5.47	20230828	4.48	N	198440	100	31 억	386232	N	N	N	N
109	20230908	130731	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1944	-7	5	-0.36	111857781	57578	63.71	1948	1957	1910	2535	1366	1951	1942.72	1.21	15751	2007	1978	1961	1932	1915	1970	1924	32	584	100	1400	1	1	31979960	622	-8.00	0.57	12	0.18	-243.00	3419.00	3320	20220908	-41.45	1845	20230828	5.37	2895	-32.85	20230519	1845	5.37	20230828	3320	-41.45	20220908	1845	5.37	20230828	4.48	N	198440	100	31 억	386232	N	N	N	N
110	20230908	120740	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1949	-2	5	-0.10	98698933	50809	56.22	1948	1957	1910	2535	1366	1951	1942.55	1.21	15213	2007	1978	1961	1932	1915	1970	1924	32	584	100	1400	1	1	31979960	623	-8.02	0.57	12	0.16	-243.00	3419.00	3320	20220908	-41.30	1845	20230828	5.64	2895	-32.68	20230519	1845	5.64	20230828	3320	-41.30	20220908	1845	5.64	20230828	4.48	N	198440	100	31 억	386232	N	N	N	N
111	20230908	110737	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1945	-6	5	-0.31	73221482	37732	41.75	1948	1957	1910	2535	1366	1951	1940.57	1.21	11070	2007	1978	1961	1932	1915	1970	1924	32	584	100	1400	1	1	31979960	622	-8.00	0.57	12	0.12	-243.00	3419.00	3320	20220908	-41.42	1845	20230828	5.42	2895	-32.82	20230519	1845	5.42	20230828	3320	-41.42	20220908	1845	5.42	20230828	4.48	N	198440	100	31 억	386232	N	N	N	N
112	20230908	100729	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1945	-6	5	-0.31	47151448	24282	26.87	1948	1957	1910	2535	1366	1951	1941.83	1.21	9184	2007	1978	1961	1932	1915	1970	1924	32	584	100	1400	1	1	31979960	622	-8.00	0.57	12	0.08	-243.00	3419.00	3320	20220908	-41.42	1845	20230828	5.42	2895	-32.82	20230519	1845	5.42	20230828	3320	-41.42	20220908	1845	5.42	20230828	4.48	N	198440	100	31 억	386232	N	N	N	N
113	20230908	090733	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1937	-14	5	-0.72	15680954	8118	8.98	1948	1948	1910	2535	1366	1951	1931.63	1.21	87	2007	1978	1961	1932	1915	1970	1924	32	584	100	1400	1	1	31979960	619	-7.97	0.57	12	0.03	-243.00	3419.00	3320	20220908	-41.66	1845	20230828	4.99	2895	-33.09	20230519	1845	4.99	20230828	3320	-41.66	20220908	1845	4.99	20230828	4.48	N	198440	100	31 억	386232	N	N	N	N
114	20230907	160721	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1951	-24	5	-1.22	176773055	90373	149.45	1975	1990	1944	2565	1383	1975	1956.04	1.33	-39655	2009	1991	1981	1963	1953	1987	1959	32	590	100	1420	1	1	31979960	624	-8.03	0.57	12	0.28	-243.00	3419.00	3385	20220906	-42.36	1845	20230828	5.75	2895	-32.61	20230519	1845	5.75	20230828	3320	-41.23	20220908	1845	5.75	20230828	4.50	N	198440	100	31 억	425887	N	N	N	N
115	20230907	150727	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1947	-28	5	-1.42	166749650	85223	140.93	1975	1990	1944	2565	1383	1975	1956.63	1.33	-38818	2009	1991	1981	1963	1953	1987	1959	32	590	100	1420	1	1	31979960	623	-8.01	0.57	12	0.27	-243.00	3419.00	3385	20220906	-42.48	1845	20230828	5.53	2895	-32.75	20230519	1845	5.53	20230828	3320	-41.36	20220908	1845	5.53	20230828	4.50	N	198440	100	31 억	425887	N	N	N	N
116	20230907	140724	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1947	-28	5	-1.42	136960728	69910	115.61	1975	1990	1946	2565	1383	1975	1959.10	1.33	-34976	2009	1991	1981	1963	1953	1987	1959	32	590	100	1420	1	1	31979960	623	-8.01	0.57	12	0.22	-243.00	3419.00	3385	20220906	-42.48	1845	20230828	5.53	2895	-32.75	20230519	1845	5.53	20230828	3320	-41.36	20220908	1845	5.53	20230828	4.50	N	198440	100	31 억	425887	N	N	N	N
117	20230907	130722	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1954	-21	5	-1.06	89230773	45434	75.13	1975	1990	1953	2565	1383	1975	1963.96	1.33	-20204	2009	1991	1981	1963	1953	1987	1959	32	590	100	1420	1	1	31979960	625	-8.04	0.57	12	0.14	-243.00	3419.00	3385	20220906	-42.27	1845	20230828	5.91	2895	-32.50	20230519	1845	5.91	20230828	3320	-41.14	20220908	1845	5.91	20230828	4.50	N	198440	100	31 억	425887	N	N	N	N
118	20230907	120731	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1959	-16	5	-0.81	64683654	32882	54.38	1975	1990	1959	2565	1383	1975	1967.14	1.33	-18217	2009	1991	1981	1963	1953	1987	1959	32	590	100	1420	1	1	31979960	626	-8.06	0.57	12	0.10	-243.00	3419.00	3385	20220906	-42.13	1845	20230828	6.18	2895	-32.33	20230519	1845	6.18	20230828	3320	-40.99	20220908	1845	6.18	20230828	4.50	N	198440	100	31 억	425887	N	N	N	N
119	20230907	110728	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1967	-8	5	-0.41	52377502	26603	43.99	1975	1990	1959	2565	1383	1975	1968.86	1.33	-17859	2009	1991	1981	1963	1953	1987	1959	32	590	100	1420	1	1	31979960	629	-8.09	0.58	12	0.08	-243.00	3419.00	3385	20220906	-41.89	1845	20230828	6.61	2895	-32.06	20230519	1845	6.61	20230828	3320	-40.75	20220908	1845	6.61	20230828	4.50	N	198440	100	31 억	425887	N	N	N	N
120	20230907	100727	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1975	0	3	0.00	28981698	14681	24.28	1975	1990	1965	2565	1383	1975	1974.10	1.33	-8812	2009	1991	1981	1963	1953	1987	1959	32	590	100	1420	1	1	31979960	632	-8.13	0.58	12	0.05	-243.00	3419.00	3385	20220906	-41.65	1845	20230828	7.05	2895	-31.78	20230519	1845	7.05	20230828	3320	-40.51	20220908	1845	7.05	20230828	4.50	N	198440	100	31 억	425887	N	N	N	N
121	20230907	090736	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1987	12	2	0.61	3677917	1863	3.08	1975	1990	1965	2565	1383	1975	1974.19	1.33	262	2009	1991	1981	1963	1953	1987	1959	32	590	100	1420	1	1	31979960	635	-8.18	0.58	12	0.01	-243.00	3419.00	3385	20220906	-41.30	1845	20230828	7.70	2895	-31.36	20230519	1845	7.70	20230828	3320	-40.15	20220908	1845	7.70	20230828	4.50	N	198440	100	31 억	425887	N	N	N	N
122	20230906	160723	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1975	-12	5	-0.60	118312913	59763	123.01	1999	1999	1971	2580	1391	1987	1979.71	1.41	-26184	2009	1998	1989	1978	1969	1993	1973	32	593	100	1430	1	1	31979960	632	-8.13	0.58	12	0.19	-243.00	3419.00	3430	20220905	-42.42	1845	20230828	7.05	2895	-31.78	20230519	1845	7.05	20230828	3385	-41.65	20220906	1845	7.05	20230828	4.53	N	198440	100	31 억	452071	N	N	N	N
123	20230906	150725	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1972	-15	5	-0.75	113702989	57426	118.20	1999	1999	1971	2580	1391	1987	1979.99	1.41	-26184	2009	1998	1989	1978	1969	1993	1973	32	593	100	1430	1	1	31979960	631	-8.12	0.58	12	0.18	-243.00	3419.00	3430	20220905	-42.51	1845	20230828	6.88	2895	-31.88	20230519	1845	6.88	20230828	3385	-41.74	20220906	1845	6.88	20230828	4.53	N	198440	100	31 억	452071	N	N	N	N
124	20230906	140726	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1978	-9	5	-0.45	83442172	42104	86.66	1999	1999	1978	2580	1391	1987	1981.81	1.41	-12953	2009	1998	1989	1978	1969	1993	1973	32	593	100	1430	1	1	31979960	633	-8.14	0.58	12	0.13	-243.00	3419.00	3430	20220905	-42.33	1845	20230828	7.21	2895	-31.68	20230519	1845	7.21	20230828	3385	-41.57	20220906	1845	7.21	20230828	4.53	N	198440	100	31 억	452071	N	N	N	N
125	20230906	130718	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1978	-9	5	-0.45	75477537	38079	78.38	1999	1999	1978	2580	1391	1987	1982.13	1.41	-10467	2009	1998	1989	1978	1969	1993	1973	32	593	100	1430	1	1	31979960	633	-8.14	0.58	12	0.12	-243.00	3419.00	3430	20220905	-42.33	1845	20230828	7.21	2895	-31.68	20230519	1845	7.21	20230828	3385	-41.57	20220906	1845	7.21	20230828	4.53	N	198440	100	31 억	452071	N	N	N	N
126	20230906	120730	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1981	-6	5	-0.30	51244943	25838	53.18	1999	1999	1980	2580	1391	1987	1983.32	1.41	-6473	2009	1998	1989	1978	1969	1993	1973	32	593	100	1430	1	1	31979960	634	-8.15	0.58	12	0.08	-243.00	3419.00	3430	20220905	-42.24	1845	20230828	7.37	2895	-31.57	20230519	1845	7.37	20230828	3385	-41.48	20220906	1845	7.37	20230828	4.53	N	198440	100	31 억	452071	N	N	N	N
127	20230906	110732	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1984	-3	5	-0.15	45914427	23148	47.65	1999	1999	1980	2580	1391	1987	1983.52	1.41	-5408	2009	1998	1989	1978	1969	1993	1973	32	593	100	1430	1	1	31979960	634	-8.16	0.58	12	0.07	-243.00	3419.00	3430	20220905	-42.16	1845	20230828	7.53	2895	-31.47	20230519	1845	7.53	20230828	3385	-41.39	20220906	1845	7.53	20230828	4.53	N	198440	100	31 억	452071	N	N	N	N
128	20230906	100709	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1980	-7	5	-0.35	26957477	13597	27.99	1999	1999	1980	2580	1391	1987	1982.60	1.41	336	2009	1998	1989	1978	1969	1993	1973	32	593	100	1430	1	1	31979960	633	-8.15	0.58	12	0.04	-243.00	3419.00	3430	20220905	-42.27	1845	20230828	7.32	2895	-31.61	20230519	1845	7.32	20230828	3385	-41.51	20220906	1845	7.32	20230828	4.53	N	198440	100	31 억	452071	N	N	N	N
129	20230906	090716	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1993	6	2	0.30	12235476	6175	12.71	1999	1999	1980	2580	1391	1987	1981.45	1.41	1868	2009	1998	1989	1978	1969	1993	1973	32	593	100	1430	1	1	31979960	637	-8.20	0.58	12	0.02	-243.00	3419.00	3430	20220905	-41.90	1845	20230828	8.02	2895	-31.16	20230519	1845	8.02	20230828	3385	-41.12	20220906	1845	8.02	20230828	4.53	N	198440	100	31 억	452071	N	N	N	N
130	20230905	160718	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1987	-2	5	-0.10	96622849	48524	54.18	1997	2000	1980	2585	1393	1989	1991.24	1.43	-5079	2023	2006	1993	1976	1963	1999	1969	32	596	100	1430	1	1	31979960	635	-8.18	0.58	12	0.15	-243.00	3419.00	3520	20220902	-43.55	1845	20230828	7.70	2895	-31.36	20230519	1845	7.70	20230828	3430	-42.07	20220905	1845	7.70	20230828	4.53	N	198440	100	31 억	457150	N	N	N	N
131	20230905	150728	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1988	-1	5	-0.05	96104111	48263	53.89	1997	2000	1980	2585	1393	1989	1991.26	1.43	-5080	2023	2006	1993	1976	1963	1999	1969	32	596	100	1430	1	1	31979960	636	-8.18	0.58	12	0.15	-243.00	3419.00	3520	20220902	-43.52	1845	20230828	7.75	2895	-31.33	20230519	1845	7.75	20230828	3430	-42.04	20220905	1845	7.75	20230828	4.53	N	198440	100	31 억	457150	N	N	N	N
132	20230905	140727	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1989	0	3	0.00	83063559	41700	46.56	1997	2000	1980	2585	1393	1989	1991.93	1.43	-2350	2023	2006	1993	1976	1963	1999	1969	32	596	100	1430	1	1	31979960	636	-8.19	0.58	12	0.13	-243.00	3419.00	3520	20220902	-43.49	1845	20230828	7.80	2895	-31.30	20230519	1845	7.80	20230828	3430	-42.01	20220905	1845	7.80	20230828	4.53	N	198440	100	31 억	457150	N	N	N	N
133	20230905	130708	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1992	3	2	0.15	58780730	29489	32.92	1997	2000	1980	2585	1393	1989	1993.31	1.43	-1663	2023	2006	1993	1976	1963	1999	1969	32	596	100	1430	1	1	31979960	637	-8.20	0.58	12	0.09	-243.00	3419.00	3520	20220902	-43.41	1845	20230828	7.97	2895	-31.19	20230519	1845	7.97	20230828	3430	-41.92	20220905	1845	7.97	20230828	4.53	N	198440	100	31 억	457150	N	N	N	N
134	20230905	120712	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1998	9	2	0.45	51264911	25715	28.71	1997	2000	1980	2585	1393	1989	1993.58	1.43	-475	2023	2006	1993	1976	1963	1999	1969	32	596	100	1430	1	1	31979960	639	-8.22	0.58	12	0.08	-243.00	3419.00	3520	20220902	-43.24	1845	20230828	8.29	2895	-30.98	20230519	1845	8.29	20230828	3430	-41.75	20220905	1845	8.29	20230828	4.53	N	198440	100	31 억	457150	N	N	N	N
135	20230905	110719	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1996	7	2	0.35	43425887	21786	24.32	1997	2000	1980	2585	1393	1989	1993.29	1.43	197	2023	2006	1993	1976	1963	1999	1969	32	596	100	1430	1	1	31979960	638	-8.21	0.58	12	0.07	-243.00	3419.00	3520	20220902	-43.30	1845	20230828	8.18	2895	-31.05	20230519	1845	8.18	20230828	3430	-41.81	20220905	1845	8.18	20230828	4.53	N	198440	100	31 억	457150	N	N	N	N
136	20230905	100708	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1992	3	2	0.15	26690332	13396	14.96	1997	2000	1980	2585	1393	1989	1992.41	1.43	158	2023	2006	1993	1976	1963	1999	1969	32	596	100	1430	1	1	31979960	637	-8.20	0.58	12	0.04	-243.00	3419.00	3520	20220902	-43.41	1845	20230828	7.97	2895	-31.19	20230519	1845	7.97	20230828	3430	-41.92	20220905	1845	7.97	20230828	4.53	N	198440	100	31 억	457150	N	N	N	N
137	20230905	090707	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1997	8	2	0.40	2472051	1238	1.38	1997	1997	1990	2585	1393	1989	1996.81	1.43	916	2023	2006	1993	1976	1963	1999	1969	32	596	100	1430	1	1	31979960	639	-8.22	0.58	12	0.00	-243.00	3419.00	3520	20220902	-43.27	1845	20230828	8.24	2895	-31.02	20230519	1845	8.24	20230828	3430	-41.78	20220905	1845	8.24	20230828	4.53	N	198440	100	31 억	457150	N	N	N	N
138	20230904	160705	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1989	-16	5	-0.80	178426317	89532	179.75	2005	2010	1980	2605	1405	2005	1992.97	1.47	-11379	2038	2021	2008	1991	1978	2015	1985	32	600	100	1440	1	1	31979960	636	-8.19	0.58	12	0.28	-243.00	3419.00	3725	20220901	-46.60	1845	20230828	7.80	2895	-31.30	20230519	1845	7.80	20230828	3430	-42.01	20220905	1845	7.80	20230828	4.51	N	198440	100	31 억	471533	N	N	N	N
139	20230904	150656	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	5	2	0.25	138771227	69610	139.75	2005	2010	1980	2605	1405	2005	1993.55	1.47	-12873	2038	2021	2008	1991	1978	2015	1985	32	600	100	1440	5	1	31979960	643	-8.27	0.59	12	0.22	-243.00	3419.00	3725	20220901	-46.04	1845	20230828	8.94	2895	-30.57	20230519	1845	8.94	20230828	3430	-41.40	20220905	1845	8.94	20230828	4.51	N	198440	100	31 억	471533	N	N	N	N
140	20230904	140651	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	-5	5	-0.25	129319900	64885	130.27	2005	2010	1980	2605	1405	2005	1993.06	1.47	-13343	2038	2021	2008	1991	1978	2015	1985	32	600	100	1440	5	1	31979960	640	-8.23	0.58	12	0.20	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3430	-41.69	20220905	1845	8.40	20230828	4.51	N	198440	100	31 억	471533	N	N	N	N
141	20230904	130703	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1994	-11	5	-0.55	113329143	56875	114.18	2005	2010	1980	2605	1405	2005	1992.60	1.47	-13103	2038	2021	2008	1991	1978	2015	1985	32	600	100	1440	1	1	31979960	638	-8.21	0.58	12	0.18	-243.00	3419.00	3725	20220901	-46.47	1845	20230828	8.08	2895	-31.12	20230519	1845	8.08	20230828	3430	-41.87	20220905	1845	8.08	20230828	4.51	N	198440	100	31 억	471533	N	N	N	N
142	20230904	120650	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1990	-15	5	-0.75	72682284	36475	73.23	2005	2010	1980	2605	1405	2005	1992.66	1.47	-12600	2038	2021	2008	1991	1978	2015	1985	32	600	100	1440	1	1	31979960	636	-8.19	0.58	12	0.11	-243.00	3419.00	3725	20220901	-46.58	1845	20230828	7.86	2895	-31.26	20230519	1845	7.86	20230828	3430	-41.98	20220905	1845	7.86	20230828	4.51	N	198440	100	31 억	471533	N	N	N	N
143	20230904	110640	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1991	-14	5	-0.70	44059744	22105	44.38	2005	2010	1980	2605	1405	2005	1993.20	1.47	-7340	2038	2021	2008	1991	1978	2015	1985	32	600	100	1440	1	1	31979960	637	-8.19	0.58	12	0.07	-243.00	3419.00	3725	20220901	-46.55	1845	20230828	7.91	2895	-31.23	20230519	1845	7.91	20230828	3430	-41.95	20220905	1845	7.91	20230828	4.51	N	198440	100	31 억	471533	N	N	N	N
144	20230904	100644	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1998	-7	5	-0.35	27923460	14003	28.11	2005	2010	1980	2605	1405	2005	1994.11	1.47	-694	2038	2021	2008	1991	1978	2015	1985	32	600	100	1440	1	1	31979960	639	-8.22	0.58	12	0.04	-243.00	3419.00	3725	20220901	-46.36	1845	20230828	8.29	2895	-30.98	20230519	1845	8.29	20230828	3430	-41.75	20220905	1845	8.29	20230828	4.51	N	198440	100	31 억	471533	N	N	N	N
145	20230904	090655	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1999	-6	5	-0.30	6931887	3471	6.97	2005	2010	1990	2605	1405	2005	1997.09	1.47	-2902	2038	2021	2008	1991	1978	2015	1985	32	600	100	1440	1	1	31979960	639	-8.23	0.58	12	0.01	-243.00	3419.00	3725	20220901	-46.34	1845	20230828	8.35	2895	-30.95	20230519	1845	8.35	20230828	3430	-41.72	20220905	1845	8.35	20230828	4.51	N	198440	100	31 억	471533	N	N	N	N
146	20230901	160646	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	0	3	0.00	98930942	49349	61.50	2010	2025	1995	2605	1405	2005	2004.72	1.51	-12659	2048	2026	2008	1986	1968	2037	1997	32	600	100	1440	5	1	31979960	641	-8.25	0.59	12	0.15	-243.00	3419.00	3725	20220901	-46.17	1845	20230828	8.67	2895	-30.74	20230519	1845	8.67	20230828	3725	-46.17	20220901	1845	8.67	20230828	4.53	N	198440	100	31 억	484183	N	N	N	N
147	20230901	150654	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	0	3	0.00	97668075	48719	60.72	2010	2025	1995	2605	1405	2005	2004.72	1.51	-12659	2048	2026	2008	1986	1968	2037	1997	32	600	100	1440	5	1	31979960	641	-8.25	0.59	12	0.15	-243.00	3419.00	3725	20220901	-46.17	1845	20230828	8.67	2895	-30.74	20230519	1845	8.67	20230828	3725	-46.17	20220901	1845	8.67	20230828	4.53	N	198440	100	31 억	484183	N	N	N	N
148	20230901	140658	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	-5	5	-0.25	77533535	38638	48.15	2010	2025	1998	2605	1405	2005	2006.67	1.51	-4240	2048	2026	2008	1986	1968	2037	1997	32	600	100	1440	5	1	31979960	640	-8.23	0.58	12	0.12	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.53	N	198440	100	31 억	484183	N	N	N	N
149	20230901	130638	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	-5	5	-0.25	70915764	35327	44.03	2010	2025	1998	2605	1405	2005	2007.41	1.51	-3509	2048	2026	2008	1986	1968	2037	1997	32	600	100	1440	5	1	31979960	640	-8.23	0.58	12	0.11	-243.00	3419.00	3725	20220901	-46.31	1845	20230828	8.40	2895	-30.92	20230519	1845	8.40	20230828	3725	-46.31	20220901	1845	8.40	20230828	4.53	N	198440	100	31 억	484183	N	N	N	N
150	20230901	120644	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2005	0	3	0.00	61897211	30817	38.41	2010	2025	1998	2605	1405	2005	2008.54	1.51	-3262	2048	2026	2008	1986	1968	2037	1997	32	600	100	1440	5	1	31979960	641	-8.25	0.59	12	0.10	-243.00	3419.00	3725	20220901	-46.17	1845	20230828	8.67	2895	-30.74	20230519	1845	8.67	20230828	3725	-46.17	20220901	1845	8.67	20230828	4.53	N	198440	100	31 억	484183	N	N	N	N
151	20230901	110647	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	5	2	0.25	43705320	21720	27.07	2010	2025	2000	2605	1405	2005	2012.22	1.51	-3294	2048	2026	2008	1986	1968	2037	1997	32	600	100	1440	5	1	31979960	643	-8.27	0.59	12	0.07	-243.00	3419.00	3725	20220901	-46.04	1845	20230828	8.94	2895	-30.57	20230519	1845	8.94	20230828	3725	-46.04	20220901	1845	8.94	20230828	4.53	N	198440	100	31 억	484183	N	N	N	N
152	20230901	100639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2020	15	2	0.75	29770995	14778	18.42	2010	2025	2000	2605	1405	2005	2014.55	1.51	-3622	2048	2026	2008	1986	1968	2037	1997	32	600	100	1440	5	1	31979960	646	-8.31	0.59	12	0.05	-243.00	3419.00	3725	20220901	-45.77	1845	20230828	9.49	2895	-30.22	20230519	1845	9.49	20230828	3725	-45.77	20220901	1845	9.49	20230828	4.53	N	198440	100	31 억	484183	N	N	N	N
153	20230901	090630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	5	2	0.25	3672340	1831	2.28	2010	2010	2000	2605	1405	2005	2005.65	1.51	-880	2048	2026	2008	1986	1968	2037	1997	32	600	100	1440	5	1	31979960	643	-8.27	0.59	12	0.01	-243.00	3419.00	3725	20220901	-46.04	1845	20230828	8.94	2895	-30.57	20230519	1845	8.94	20230828	3725	-46.04	20220901	1845	8.94	20230828	4.53	N	198440	100	31 억	484183	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History