KissMeData/228340/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160953	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2810	-35	5	-1.23	130061640	45981	165.95	2845	2860	2805	3695	1995	2845	2828.60	0.78	-752	3061	2952	2896	2787	2731	2925	2760	100	850	500	1760	5	1	20000000	562	11.47	0.46	12	0.23	245.00	6146.00	5170	20221108	-45.65	2490	20220930	12.85	3800	-26.05	20230112	2735	2.74	20230726	5170	-45.65	20221108	2490	12.85	20220930	1.24	N	228340	500	100 억	156150	N	N	N	N
3	20230927	151003	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2840	-5	5	-0.18	113836850	40227	145.19	2845	2860	2805	3695	1995	2845	2829.86	0.78	629	3061	2952	2896	2787	2731	2925	2760	100	850	500	1760	5	1	20000000	568	11.59	0.46	12	0.20	245.00	6146.00	5170	20221108	-45.07	2490	20220930	14.06	3800	-25.26	20230112	2735	3.84	20230726	5170	-45.07	20221108	2490	14.06	20220930	1.24	N	228340	500	100 억	156150	N	N	N	N
4	20230927	141003	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2825	-20	5	-0.70	96528140	34110	123.11	2845	2860	2805	3695	1995	2845	2829.91	0.78	-1646	3061	2952	2896	2787	2731	2925	2760	100	850	500	1760	5	1	20000000	565	11.53	0.46	12	0.17	245.00	6146.00	5170	20221108	-45.36	2490	20220930	13.45	3800	-25.66	20230112	2735	3.29	20230726	5170	-45.36	20221108	2490	13.45	20220930	1.24	N	228340	500	100 억	156150	N	N	N	N
5	20230927	130948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2825	-20	5	-0.70	89459900	31600	114.05	2845	2860	2805	3695	1995	2845	2831.01	0.78	-1046	3061	2952	2896	2787	2731	2925	2760	100	850	500	1760	5	1	20000000	565	11.53	0.46	12	0.16	245.00	6146.00	5170	20221108	-45.36	2490	20220930	13.45	3800	-25.66	20230112	2735	3.29	20230726	5170	-45.36	20221108	2490	13.45	20220930	1.24	N	228340	500	100 억	156150	N	N	N	N
6	20230927	120949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2830	-15	5	-0.53	72633420	25630	92.50	2845	2860	2805	3695	1995	2845	2833.92	0.78	-1170	3061	2952	2896	2787	2731	2925	2760	100	850	500	1760	5	1	20000000	566	11.55	0.46	12	0.13	245.00	6146.00	5170	20221108	-45.26	2490	20220930	13.65	3800	-25.53	20230112	2735	3.47	20230726	5170	-45.26	20221108	2490	13.65	20220930	1.24	N	228340	500	100 억	156150	N	N	N	N
7	20230927	110959	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2830	-15	5	-0.53	71369410	25183	90.89	2845	2860	2805	3695	1995	2845	2834.03	0.78	-1170	3061	2952	2896	2787	2731	2925	2760	100	850	500	1760	5	1	20000000	566	11.55	0.46	12	0.13	245.00	6146.00	5170	20221108	-45.26	2490	20220930	13.65	3800	-25.53	20230112	2735	3.47	20230726	5170	-45.26	20221108	2490	13.65	20220930	1.24	N	228340	500	100 억	156150	N	N	N	N
8	20230927	100951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2840	-5	5	-0.18	31200350	11045	39.86	2845	2860	2805	3695	1995	2845	2824.84	0.78	440	3061	2952	2896	2787	2731	2925	2760	100	850	500	1760	5	1	20000000	568	11.59	0.46	12	0.06	245.00	6146.00	5170	20221108	-45.07	2490	20220930	14.06	3800	-25.26	20230112	2735	3.84	20230726	5170	-45.07	20221108	2490	14.06	20220930	1.24	N	228340	500	100 억	156150	N	N	N	N
9	20230927	091009	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2830	-15	5	-0.53	23754530	8422	30.40	2845	2845	2805	3695	1995	2845	2820.53	0.78	558	3061	2952	2896	2787	2731	2925	2760	100	850	500	1760	5	1	20000000	566	11.55	0.46	12	0.04	245.00	6146.00	5170	20221108	-45.26	2490	20220930	13.65	3800	-25.53	20230112	2735	3.47	20230726	5170	-45.26	20221108	2490	13.65	20220930	1.24	N	228340	500	100 억	156150	N	N	N	N
10	20230926	160950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2845	-20	5	-0.70	79739565	27597	119.08	2865	3005	2840	3720	2010	2865	2889.43	0.80	-4201	3015	2940	2895	2820	2775	2917	2797	100	855	500	1770	5	1	20000000	569	11.61	0.46	12	0.14	245.00	6146.00	5170	20221108	-44.97	2490	20220930	14.26	3800	-25.13	20230112	2735	4.02	20230726	5170	-44.97	20221108	2490	14.26	20220930	1.28	N	228340	500	100 억	160509	N	N	N	N
11	20230926	150949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2880	15	2	0.52	74432110	25733	111.04	2865	3005	2840	3720	2010	2865	2892.48	0.80	-3378	3015	2940	2895	2820	2775	2917	2797	100	855	500	1770	5	1	20000000	576	11.76	0.47	12	0.13	245.00	6146.00	5170	20221108	-44.29	2490	20220930	15.66	3800	-24.21	20230112	2735	5.30	20230726	5170	-44.29	20221108	2490	15.66	20220930	1.28	N	228340	500	100 억	160509	N	N	N	N
12	20230926	140944	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2865	0	3	0.00	55521645	19154	82.65	2865	3005	2840	3720	2010	2865	2898.70	0.80	-1498	3015	2940	2895	2820	2775	2917	2797	100	855	500	1770	5	1	20000000	573	11.69	0.47	12	0.10	245.00	6146.00	5170	20221108	-44.58	2490	20220930	15.06	3800	-24.61	20230112	2735	4.75	20230726	5170	-44.58	20221108	2490	15.06	20220930	1.28	N	228340	500	100 억	160509	N	N	N	N
13	20230926	130946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2870	5	2	0.17	54043385	18639	80.43	2865	3005	2840	3720	2010	2865	2899.48	0.80	-1173	3015	2940	2895	2820	2775	2917	2797	100	855	500	1770	5	1	20000000	574	11.71	0.47	12	0.09	245.00	6146.00	5170	20221108	-44.49	2490	20220930	15.26	3800	-24.47	20230112	2735	4.94	20230726	5170	-44.49	20221108	2490	15.26	20220930	1.28	N	228340	500	100 억	160509	N	N	N	N
14	20230926	120953	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2880	15	2	0.52	52531865	18116	78.17	2865	3005	2840	3720	2010	2865	2899.75	0.80	-1059	3015	2940	2895	2820	2775	2917	2797	100	855	500	1770	5	1	20000000	576	11.76	0.47	12	0.09	245.00	6146.00	5170	20221108	-44.29	2490	20220930	15.66	3800	-24.21	20230112	2735	5.30	20230726	5170	-44.29	20221108	2490	15.66	20220930	1.28	N	228340	500	100 억	160509	N	N	N	N
15	20230926	110948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2910	45	2	1.57	51005595	17587	75.89	2865	3005	2840	3720	2010	2865	2900.19	0.80	-735	3015	2940	2895	2820	2775	2917	2797	100	855	500	1770	5	1	20000000	582	11.88	0.47	12	0.09	245.00	6146.00	5170	20221108	-43.71	2490	20220930	16.87	3800	-23.42	20230112	2735	6.40	20230726	5170	-43.71	20221108	2490	16.87	20220930	1.28	N	228340	500	100 억	160509	N	N	N	N
16	20230926	100948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2875	10	2	0.35	15557075	5408	23.34	2865	2905	2865	3720	2010	2865	2876.68	0.80	520	3015	2940	2895	2820	2775	2917	2797	100	855	500	1770	5	1	20000000	575	11.73	0.47	12	0.03	245.00	6146.00	5170	20221108	-44.39	2490	20220930	15.46	3800	-24.34	20230112	2735	5.12	20230726	5170	-44.39	20221108	2490	15.46	20220930	1.28	N	228340	500	100 억	160509	N	N	N	N
17	20230926	090950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2885	20	2	0.70	1611475	561	2.42	2865	2905	2865	3720	2010	2865	2872.50	0.80	9	3015	2940	2895	2820	2775	2917	2797	100	855	500	1770	5	1	20000000	577	11.78	0.47	12	0.00	245.00	6146.00	5170	20221108	-44.20	2490	20220930	15.86	3800	-24.08	20230112	2735	5.48	20230726	5170	-44.20	20221108	2490	15.86	20220930	1.28	N	228340	500	100 억	160509	N	N	N	N
18	20230925	160949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2865	-45	5	-1.55	66962180	23172	36.86	2940	2970	2850	3780	2040	2910	2889.79	0.82	-2650	3093	3001	2943	2851	2793	2972	2822	100	870	500	1800	5	1	20000000	573	11.69	0.47	12	0.12	245.00	6146.00	5170	20221108	-44.58	2490	20220930	15.06	3800	-24.61	20230112	2735	4.75	20230726	5170	-44.58	20221108	2490	15.06	20220930	1.24	N	228340	500	100 억	163159	N	N	N	N
19	20230925	150953	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2915	5	2	0.17	63338775	21912	34.85	2940	2970	2850	3780	2040	2910	2890.60	0.82	-1853	3093	3001	2943	2851	2793	2972	2822	100	870	500	1800	5	1	20000000	583	11.90	0.47	12	0.11	245.00	6146.00	5170	20221108	-43.62	2490	20220930	17.07	3800	-23.29	20230112	2735	6.58	20230726	5170	-43.62	20221108	2490	17.07	20220930	1.24	N	228340	500	100 억	163159	N	N	N	N
20	20230925	140936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2945	35	2	1.20	52525455	18200	28.95	2940	2970	2850	3780	2040	2910	2886.01	0.82	-1455	3093	3001	2943	2851	2793	2972	2822	100	870	500	1800	5	1	20000000	589	12.02	0.48	12	0.09	245.00	6146.00	5170	20221108	-43.04	2490	20220930	18.27	3800	-22.50	20230112	2735	7.68	20230726	5170	-43.04	20221108	2490	18.27	20220930	1.24	N	228340	500	100 억	163159	N	N	N	N
21	20230925	130942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2940	30	2	1.03	52213910	18094	28.78	2940	2970	2850	3780	2040	2910	2885.70	0.82	-1434	3093	3001	2943	2851	2793	2972	2822	100	870	500	1800	5	1	20000000	588	12.00	0.48	12	0.09	245.00	6146.00	5170	20221108	-43.13	2490	20220930	18.07	3800	-22.63	20230112	2735	7.50	20230726	5170	-43.13	20221108	2490	18.07	20220930	1.24	N	228340	500	100 억	163159	N	N	N	N
22	20230925	120947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2885	-25	5	-0.86	38649235	13435	21.37	2940	2940	2850	3780	2040	2910	2876.76	0.82	-432	3093	3001	2943	2851	2793	2972	2822	100	870	500	1800	5	1	20000000	577	11.78	0.47	12	0.07	245.00	6146.00	5170	20221108	-44.20	2490	20220930	15.86	3800	-24.08	20230112	2735	5.48	20230726	5170	-44.20	20221108	2490	15.86	20220930	1.24	N	228340	500	100 억	163159	N	N	N	N
23	20230925	110941	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2875	-35	5	-1.20	35135930	12212	19.42	2940	2940	2850	3780	2040	2910	2877.16	0.82	-93	3093	3001	2943	2851	2793	2972	2822	100	870	500	1800	5	1	20000000	575	11.73	0.47	12	0.06	245.00	6146.00	5170	20221108	-44.39	2490	20220930	15.46	3800	-24.34	20230112	2735	5.12	20230726	5170	-44.39	20221108	2490	15.46	20220930	1.24	N	228340	500	100 억	163159	N	N	N	N
24	20230925	100946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2880	-30	5	-1.03	19755145	6847	10.89	2940	2940	2865	3780	2040	2910	2885.23	0.82	148	3093	3001	2943	2851	2793	2972	2822	100	870	500	1800	5	1	20000000	576	11.76	0.47	12	0.03	245.00	6146.00	5170	20221108	-44.29	2490	20220930	15.66	3800	-24.21	20230112	2735	5.30	20230726	5170	-44.29	20221108	2490	15.66	20220930	1.24	N	228340	500	100 억	163159	N	N	N	N
25	20230925	090941	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2905	-5	5	-0.17	1444550	494	0.79	2940	2940	2905	3780	2040	2910	2924.19	0.82	-147	3093	3001	2943	2851	2793	2972	2822	100	870	500	1800	5	1	20000000	581	11.86	0.47	12	0.00	245.00	6146.00	5170	20221108	-43.81	2490	20220930	16.67	3800	-23.55	20230112	2735	6.22	20230726	5170	-43.81	20221108	2490	16.67	20220930	1.24	N	228340	500	100 억	163159	N	N	N	N
26	20230922	161017	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2910	-65	5	-2.18	185623475	62870	163.02	2990	3035	2885	3865	2085	2975	2952.52	0.79	3917	3048	3011	2978	2941	2908	2995	2925	100	890	500	1840	5	1	20000000	582	11.88	0.47	12	0.31	245.00	6146.00	5170	20221108	-43.71	2490	20220930	16.87	3800	-23.42	20230112	2735	6.40	20230726	5170	-43.71	20221108	2490	16.87	20220930	1.23	N	228340	500	100 억	157769	N	N	N	N
27	20230922	151011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2915	-60	5	-2.02	179877865	60896	157.90	2990	3035	2885	3865	2085	2975	2953.85	0.79	5525	3048	3011	2978	2941	2908	2995	2925	100	890	500	1840	5	1	20000000	583	11.90	0.47	12	0.30	245.00	6146.00	5170	20221108	-43.62	2490	20220930	17.07	3800	-23.29	20230112	2735	6.58	20230726	5170	-43.62	20221108	2490	17.07	20220930	1.23	N	228340	500	100 억	157769	N	N	N	N
28	20230922	141009	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2910	-65	5	-2.18	153760420	51909	134.60	2990	3035	2910	3865	2085	2975	2962.11	0.79	7103	3048	3011	2978	2941	2908	2995	2925	100	890	500	1840	5	1	20000000	582	11.88	0.47	12	0.26	245.00	6146.00	5170	20221108	-43.71	2490	20220930	16.87	3800	-23.42	20230112	2735	6.40	20230726	5170	-43.71	20221108	2490	16.87	20220930	1.23	N	228340	500	100 억	157769	N	N	N	N
29	20230922	130910	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2955	-20	5	-0.67	116589875	39207	101.66	2990	3035	2930	3865	2085	2975	2973.70	0.79	3936	3048	3011	2978	2941	2908	2995	2925	100	890	500	1840	5	1	20000000	591	12.06	0.48	12	0.20	245.00	6146.00	5170	20221108	-42.84	2490	20220930	18.67	3800	-22.24	20230112	2735	8.04	20230726	5170	-42.84	20221108	2490	18.67	20220930	1.23	N	228340	500	100 억	157769	N	N	N	N
30	20230922	120908	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2940	-35	5	-1.18	114624925	38540	99.94	2990	3035	2930	3865	2085	2975	2974.18	0.79	3802	3048	3011	2978	2941	2908	2995	2925	100	890	500	1840	5	1	20000000	588	12.00	0.48	12	0.19	245.00	6146.00	5170	20221108	-43.13	2490	20220930	18.07	3800	-22.63	20230112	2735	7.50	20230726	5170	-43.13	20221108	2490	18.07	20220930	1.23	N	228340	500	100 억	157769	N	N	N	N
31	20230922	110902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2995	20	2	0.67	58684745	19624	50.89	2990	3035	2955	3865	2085	2975	2990.46	0.79	-2709	3048	3011	2978	2941	2908	2995	2925	100	890	500	1840	5	1	20000000	599	12.22	0.49	12	0.10	245.00	6146.00	5170	20221108	-42.07	2490	20220930	20.28	3800	-21.18	20230112	2735	9.51	20230726	5170	-42.07	20221108	2490	20.28	20220930	1.23	N	228340	500	100 억	157769	N	N	N	N
32	20230922	100903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2985	10	2	0.34	39864470	13355	34.63	2990	3015	2955	3865	2085	2975	2984.98	0.79	-2754	3048	3011	2978	2941	2908	2995	2925	100	890	500	1840	5	1	20000000	597	12.18	0.49	12	0.07	245.00	6146.00	5170	20221108	-42.26	2490	20220930	19.88	3800	-21.45	20230112	2735	9.14	20230726	5170	-42.26	20221108	2490	19.88	20220930	1.23	N	228340	500	100 억	157769	N	N	N	N
33	20230922	090859	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	35	2	1.18	11772245	3943	10.22	2990	3010	2970	3865	2085	2975	2985.61	0.79	-2338	3048	3011	2978	2941	2908	2995	2925	100	890	500	1840	5	1	20000000	602	12.29	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.23	N	228340	500	100 억	157769	N	N	N	N
34	20230921	160903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2975	-25	5	-0.83	115201275	38540	452.93	3000	3015	2945	3900	2100	3000	2989.14	0.82	-6540	3063	3031	3008	2976	2953	3047	2992	100	900	500	1860	5	1	20000000	595	12.14	0.48	12	0.19	245.00	6146.00	5170	20221108	-42.46	2490	20220930	19.48	3800	-21.71	20230112	2735	8.78	20230726	5170	-42.46	20221108	2490	19.48	20220930	1.37	N	228340	500	100 억	164309	N	N	N	N
35	20230921	150851	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2945	-55	5	-1.83	110728685	37033	435.22	3000	3015	2945	3900	2100	3000	2990.00	0.82	-6513	3063	3031	3008	2976	2953	3047	2992	100	900	500	1860	5	1	20000000	589	12.02	0.48	12	0.19	245.00	6146.00	5170	20221108	-43.04	2490	20220930	18.27	3800	-22.50	20230112	2735	7.68	20230726	5170	-43.04	20221108	2490	18.27	20220930	1.37	N	228340	500	100 억	164309	N	N	N	N
36	20230921	140858	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2960	-40	5	-1.33	102890410	34384	404.09	3000	3015	2955	3900	2100	3000	2992.39	0.82	-3898	3063	3031	3008	2976	2953	3047	2992	100	900	500	1860	5	1	20000000	592	12.08	0.48	12	0.17	245.00	6146.00	5170	20221108	-42.75	2490	20220930	18.88	3800	-22.11	20230112	2735	8.23	20230726	5170	-42.75	20221108	2490	18.88	20220930	1.37	N	228340	500	100 억	164309	N	N	N	N
37	20230921	130854	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2970	-30	5	-1.00	91052390	30395	357.21	3000	3015	2955	3900	2100	3000	2995.64	0.82	-797	3063	3031	3008	2976	2953	3047	2992	100	900	500	1860	5	1	20000000	594	12.12	0.48	12	0.15	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2735	8.59	20230726	5170	-42.55	20221108	2490	19.28	20220930	1.37	N	228340	500	100 억	164309	N	N	N	N
38	20230921	120846	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2985	-15	5	-0.50	83283115	27770	326.36	3000	3015	2970	3900	2100	3000	2999.03	0.82	706	3063	3031	3008	2976	2953	3047	2992	100	900	500	1860	5	1	20000000	597	12.18	0.49	12	0.14	245.00	6146.00	5170	20221108	-42.26	2490	20220930	19.88	3800	-21.45	20230112	2735	9.14	20230726	5170	-42.26	20221108	2490	19.88	20220930	1.37	N	228340	500	100 억	164309	N	N	N	N
39	20230921	110906	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3005	5	2	0.17	82518260	27514	323.35	3000	3015	2970	3900	2100	3000	2999.14	0.82	892	3063	3031	3008	2976	2953	3047	2992	100	900	500	1860	5	1	20000000	601	12.27	0.49	12	0.14	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.37	N	228340	500	100 억	164309	N	N	N	N
40	20230921	100849	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	10	2	0.33	8451755	2817	33.11	3000	3015	2985	3900	2100	3000	3000.27	0.82	56	3063	3031	3008	2976	2953	3047	2992	100	900	500	1860	5	1	20000000	602	12.29	0.49	12	0.01	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.37	N	228340	500	100 억	164309	N	N	N	N
41	20230921	090854	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3000	0	3	0.00	242960	81	0.95	3000	3000	2990	3900	2100	3000	2999.51	0.82	-13	3063	3031	3008	2976	2953	3047	2992	100	900	500	1860	5	1	20000000	600	12.24	0.49	12	0.00	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.37	N	228340	500	100 억	164309	N	N	N	N
42	20230920	160859	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3000	0	3	0.00	25641750	8508	22.44	2990	3040	2985	3900	2100	3000	3013.84	0.82	908	3123	3061	3023	2961	2923	3042	2942	100	900	500	1860	5	1	20000000	600	12.24	0.49	12	0.04	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.34	N	228340	500	100 억	163401	N	N	N	N
43	20230920	150836	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3030	30	2	1.00	24167040	8020	21.15	2990	3040	2985	3900	2100	3000	3013.35	0.82	892	3123	3061	3023	2961	2923	3042	2942	100	900	500	1860	5	1	20000000	606	12.37	0.49	12	0.04	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.34	N	228340	500	100 억	163401	N	N	N	N
44	20230920	140847	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3000	0	3	0.00	22156815	7355	19.40	2990	3040	2985	3900	2100	3000	3012.48	0.82	463	3123	3061	3023	2961	2923	3042	2942	100	900	500	1860	5	1	20000000	600	12.24	0.49	12	0.04	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.34	N	228340	500	100 억	163401	N	N	N	N
45	20230920	130843	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3020	20	2	0.67	15026065	4982	13.14	2990	3040	2985	3900	2100	3000	3016.07	0.82	-135	3123	3061	3023	2961	2923	3042	2942	100	900	500	1860	5	1	20000000	604	12.33	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.59	2490	20220930	21.29	3800	-20.53	20230112	2735	10.42	20230726	5170	-41.59	20221108	2490	21.29	20220930	1.34	N	228340	500	100 억	163401	N	N	N	N
46	20230920	120843	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3025	25	2	0.83	14414360	4779	12.61	2990	3040	2985	3900	2100	3000	3016.19	0.82	-134	3123	3061	3023	2961	2923	3042	2942	100	900	500	1860	5	1	20000000	605	12.35	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.34	N	228340	500	100 억	163401	N	N	N	N
47	20230920	110850	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3010	10	2	0.33	13842230	4589	12.10	2990	3040	2985	3900	2100	3000	3016.39	0.82	-134	3123	3061	3023	2961	2923	3042	2942	100	900	500	1860	5	1	20000000	602	12.29	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.34	N	228340	500	100 억	163401	N	N	N	N
48	20230920	100831	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3030	30	2	1.00	8040605	2660	7.02	2990	3040	2985	3900	2100	3000	3022.78	0.82	-64	3123	3061	3023	2961	2923	3042	2942	100	900	500	1860	5	1	20000000	606	12.37	0.49	12	0.01	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.34	N	228340	500	100 억	163401	N	N	N	N
49	20230920	090844	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3025	25	2	0.83	1361855	455	1.20	2990	3025	2985	3900	2100	3000	2993.09	0.82	-99	3123	3061	3023	2961	2923	3042	2942	100	900	500	1860	5	1	20000000	605	12.35	0.49	12	0.00	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.34	N	228340	500	100 억	163401	N	N	N	N
50	20230919	160842	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3000	-60	5	-1.96	114211160	37912	94.22	3030	3085	2985	3975	2145	3060	3012.53	0.82	-523	3263	3161	3108	3006	2953	3135	2980	100	915	500	1890	5	1	20000000	600	12.24	0.49	12	0.19	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.35	N	228340	500	100 억	163924	N	N	N	N
51	20230919	150840	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3020	-40	5	-1.31	109885885	36471	90.64	3030	3085	2985	3975	2145	3060	3012.97	0.82	877	3263	3161	3108	3006	2953	3135	2980	100	915	500	1890	5	1	20000000	604	12.33	0.49	12	0.18	245.00	6146.00	5170	20221108	-41.59	2490	20220930	21.29	3800	-20.53	20230112	2735	10.42	20230726	5170	-41.59	20221108	2490	21.29	20220930	1.35	N	228340	500	100 억	163924	N	N	N	N
52	20230919	140838	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3035	-25	5	-0.82	67421370	22274	55.36	3030	3085	2990	3975	2145	3060	3026.91	0.82	-329	3263	3161	3108	3006	2953	3135	2980	100	915	500	1890	5	1	20000000	607	12.39	0.49	12	0.11	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.35	N	228340	500	100 억	163924	N	N	N	N
53	20230919	130825	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3030	-30	5	-0.98	67130075	22178	55.12	3030	3085	2990	3975	2145	3060	3026.88	0.82	-315	3263	3161	3108	3006	2953	3135	2980	100	915	500	1890	5	1	20000000	606	12.37	0.49	12	0.11	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.35	N	228340	500	100 억	163924	N	N	N	N
54	20230919	120842	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3035	-25	5	-0.82	29589845	9714	24.14	3030	3085	3020	3975	2145	3060	3046.10	0.82	508	3263	3161	3108	3006	2953	3135	2980	100	915	500	1890	5	1	20000000	607	12.39	0.49	12	0.05	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.35	N	228340	500	100 억	163924	N	N	N	N
55	20230919	110847	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3030	-30	5	-0.98	23402605	7671	19.07	3030	3085	3025	3975	2145	3060	3050.79	0.82	16	3263	3161	3108	3006	2953	3135	2980	100	915	500	1890	5	1	20000000	606	12.37	0.49	12	0.04	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.35	N	228340	500	100 억	163924	N	N	N	N
56	20230919	100839	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3065	5	2	0.16	11893425	3893	9.68	3030	3085	3030	3975	2145	3060	3055.08	0.82	-27	3263	3161	3108	3006	2953	3135	2980	100	915	500	1890	5	1	20000000	613	12.51	0.50	12	0.02	245.00	6146.00	5170	20221108	-40.72	2490	20220930	23.09	3800	-19.34	20230112	2735	12.07	20230726	5170	-40.72	20221108	2490	23.09	20220930	1.35	N	228340	500	100 억	163924	N	N	N	N
57	20230919	090836	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3070	10	2	0.33	2124100	697	1.73	3030	3070	3030	3975	2145	3060	3047.49	0.82	-29	3263	3161	3108	3006	2953	3135	2980	100	915	500	1890	5	1	20000000	614	12.53	0.50	12	0.00	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.35	N	228340	500	100 억	163924	N	N	N	N
58	20230918	160840	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3060	-45	5	-1.45	125262920	40219	209.60	3085	3210	3055	4035	2175	3105	3114.74	0.80	1384	3165	3135	3085	3055	3005	3150	3070	100	930	500	1920	5	1	20000000	612	12.49	0.50	12	0.20	245.00	6146.00	5170	20221108	-40.81	2490	20220930	22.89	3800	-19.47	20230112	2735	11.88	20230726	5170	-40.81	20221108	2490	22.89	20220930	1.33	N	228340	500	100 억	160729	N	N	N	N
59	20230918	150837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3105	0	3	0.00	117821435	37789	196.94	3085	3210	3055	4035	2175	3105	3117.88	0.80	2621	3165	3135	3085	3055	3005	3150	3070	100	930	500	1920	5	1	20000000	621	12.67	0.51	12	0.19	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2735	13.53	20230726	5170	-39.94	20221108	2490	24.70	20220930	1.33	N	228340	500	100 억	160729	N	N	N	N
60	20230918	140857	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3115	10	2	0.32	100545300	32213	167.88	3085	3210	3055	4035	2175	3105	3121.26	0.80	789	3165	3135	3085	3055	3005	3150	3070	100	930	500	1920	5	1	20000000	623	12.71	0.51	12	0.16	245.00	6146.00	5170	20221108	-39.75	2490	20220930	25.10	3800	-18.03	20230112	2735	13.89	20230726	5170	-39.75	20221108	2490	25.10	20220930	1.33	N	228340	500	100 억	160729	N	N	N	N
61	20230918	130835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3180	75	2	2.42	82533120	26512	138.17	3085	3195	3055	4035	2175	3105	3113.05	0.80	823	3165	3135	3085	3055	3005	3150	3070	100	930	500	1920	5	1	20000000	636	12.98	0.52	12	0.13	245.00	6146.00	5170	20221108	-38.49	2490	20220930	27.71	3800	-16.32	20230112	2735	16.27	20230726	5170	-38.49	20221108	2490	27.71	20220930	1.33	N	228340	500	100 억	160729	N	N	N	N
62	20230918	120842	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3110	5	2	0.16	48375445	15643	81.52	3085	3195	3055	4035	2175	3105	3092.47	0.80	3009	3165	3135	3085	3055	3005	3150	3070	100	930	500	1920	5	1	20000000	622	12.69	0.51	12	0.08	245.00	6146.00	5170	20221108	-39.85	2490	20220930	24.90	3800	-18.16	20230112	2735	13.71	20230726	5170	-39.85	20221108	2490	24.90	20220930	1.33	N	228340	500	100 억	160729	N	N	N	N
63	20230918	110828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3110	5	2	0.16	45997170	14881	77.55	3085	3195	3055	4035	2175	3105	3091.00	0.80	3065	3165	3135	3085	3055	3005	3150	3070	100	930	500	1920	5	1	20000000	622	12.69	0.51	12	0.07	245.00	6146.00	5170	20221108	-39.85	2490	20220930	24.90	3800	-18.16	20230112	2735	13.71	20230726	5170	-39.85	20221108	2490	24.90	20220930	1.33	N	228340	500	100 억	160729	N	N	N	N
64	20230918	100822	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3120	15	2	0.48	12235675	3908	20.37	3085	3195	3085	4035	2175	3105	3130.93	0.80	-817	3165	3135	3085	3055	3005	3150	3070	100	930	500	1920	5	1	20000000	624	12.73	0.51	12	0.02	245.00	6146.00	5170	20221108	-39.65	2490	20220930	25.30	3800	-17.89	20230112	2735	14.08	20230726	5170	-39.65	20221108	2490	25.30	20220930	1.33	N	228340	500	100 억	160729	N	N	N	N
65	20230918	090826	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3105	0	3	0.00	3516430	1136	5.92	3085	3105	3085	4035	2175	3105	3095.45	0.80	352	3165	3135	3085	3055	3005	3150	3070	100	930	500	1920	5	1	20000000	621	12.67	0.51	12	0.01	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2735	13.53	20230726	5170	-39.94	20221108	2490	24.70	20220930	1.33	N	228340	500	100 억	160729	N	N	N	N
66	20230915	160834	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3105	65	2	2.14	58985425	19188	99.31	3060	3115	3035	3950	2130	3040	3074.08	0.80	609	3093	3066	3033	3006	2973	3080	3020	100	910	500	1880	5	1	20000000	621	12.67	0.51	12	0.10	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2735	13.53	20230726	5170	-39.94	20221108	2490	24.70	20220930	1.34	N	228340	500	100 억	160120	N	N	N	N
67	20230915	150831	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3110	70	2	2.30	57519790	18715	96.86	3060	3110	3035	3950	2130	3040	3073.46	0.80	613	3093	3066	3033	3006	2973	3080	3020	100	910	500	1880	5	1	20000000	622	12.69	0.51	12	0.09	245.00	6146.00	5170	20221108	-39.85	2490	20220930	24.90	3800	-18.16	20230112	2735	13.71	20230726	5170	-39.85	20221108	2490	24.90	20220930	1.34	N	228340	500	100 억	160120	N	N	N	N
68	20230915	140836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	35	2	1.15	34401425	11215	58.05	3060	3090	3035	3950	2130	3040	3067.45	0.80	2218	3093	3066	3033	3006	2973	3080	3020	100	910	500	1880	5	1	20000000	615	12.55	0.50	12	0.06	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.34	N	228340	500	100 억	160120	N	N	N	N
69	20230915	130828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3080	40	2	1.32	30566650	9965	51.58	3060	3090	3035	3950	2130	3040	3067.40	0.80	1890	3093	3066	3033	3006	2973	3080	3020	100	910	500	1880	5	1	20000000	616	12.57	0.50	12	0.05	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2735	12.61	20230726	5170	-40.43	20221108	2490	23.69	20220930	1.34	N	228340	500	100 억	160120	N	N	N	N
70	20230915	120832	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	30	2	0.99	22591410	7374	38.17	3060	3080	3035	3950	2130	3040	3063.66	0.80	1646	3093	3066	3033	3006	2973	3080	3020	100	910	500	1880	5	1	20000000	614	12.53	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.34	N	228340	500	100 억	160120	N	N	N	N
71	20230915	110839	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3080	40	2	1.32	17295640	5648	29.23	3060	3080	3035	3950	2130	3040	3062.26	0.80	1290	3093	3066	3033	3006	2973	3080	3020	100	910	500	1880	5	1	20000000	616	12.57	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2735	12.61	20230726	5170	-40.43	20221108	2490	23.69	20220930	1.34	N	228340	500	100 억	160120	N	N	N	N
72	20230915	100837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	30	2	0.99	10018350	3283	16.99	3060	3070	3035	3950	2130	3040	3051.58	0.80	775	3093	3066	3033	3006	2973	3080	3020	100	910	500	1880	5	1	20000000	614	12.53	0.50	12	0.02	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.34	N	228340	500	100 억	160120	N	N	N	N
73	20230915	090827	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	-5	5	-0.16	4378860	1438	7.44	3060	3065	3035	3950	2130	3040	3045.10	0.80	-2	3093	3066	3033	3006	2973	3080	3020	100	910	500	1880	5	1	20000000	607	12.39	0.49	12	0.01	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.34	N	228340	500	100 억	160120	N	N	N	N
74	20230914	160836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3040	15	2	0.50	58508530	19321	123.10	3025	3060	3000	3930	2120	3025	3028.24	0.80	1735	3158	3091	3058	2991	2958	3075	2975	100	905	500	1870	5	1	20000000	608	12.41	0.49	12	0.10	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.34	N	228340	500	100 억	159385	N	N	N	N
75	20230914	150812	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3040	15	2	0.50	58038085	19166	122.12	3025	3060	3000	3930	2120	3025	3028.18	0.80	1736	3158	3091	3058	2991	2958	3075	2975	100	905	500	1870	5	1	20000000	608	12.41	0.49	12	0.10	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.34	N	228340	500	100 억	159385	N	N	N	N
76	20230914	140828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3040	15	2	0.50	53649685	17715	112.87	3025	3060	3000	3930	2120	3025	3028.49	0.80	2323	3158	3091	3058	2991	2958	3075	2975	100	905	500	1870	5	1	20000000	608	12.41	0.49	12	0.09	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.34	N	228340	500	100 억	159385	N	N	N	N
77	20230914	130812	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	10	2	0.33	41679010	13776	87.77	3025	3060	3000	3930	2120	3025	3025.48	0.80	2323	3158	3091	3058	2991	2958	3075	2975	100	905	500	1870	5	1	20000000	607	12.39	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.34	N	228340	500	100 억	159385	N	N	N	N
78	20230914	120822	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	10	2	0.33	41679010	13776	87.77	3025	3060	3000	3930	2120	3025	3025.48	0.80	2323	3158	3091	3058	2991	2958	3075	2975	100	905	500	1870	5	1	20000000	607	12.39	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.34	N	228340	500	100 억	159385	N	N	N	N
79	20230914	110815	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3025	0	3	0.00	38356320	12678	80.78	3025	3060	3000	3930	2120	3025	3025.42	0.80	1964	3158	3091	3058	2991	2958	3075	2975	100	905	500	1870	5	1	20000000	605	12.35	0.49	12	0.06	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.34	N	228340	500	100 억	159385	N	N	N	N
80	20230914	100809	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	30	2	0.99	21626615	7179	45.74	3025	3060	3000	3930	2120	3025	3012.48	0.80	2003	3158	3091	3058	2991	2958	3075	2975	100	905	500	1870	5	1	20000000	611	12.47	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.34	N	228340	500	100 억	159385	N	N	N	N
81	20230914	090824	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3005	-20	5	-0.66	13898135	4624	29.46	3025	3025	3000	3930	2120	3025	3005.65	0.80	1386	3158	3091	3058	2991	2958	3075	2975	100	905	500	1870	5	1	20000000	601	12.27	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.34	N	228340	500	100 억	159385	N	N	N	N
82	20230913	160828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3025	-90	5	-2.89	47816170	15644	38.57	3080	3125	3025	4045	2185	3115	3056.52	0.81	-1519	3195	3155	3105	3065	3015	3130	3040	100	930	500	1930	5	1	20000000	605	12.35	0.49	12	0.08	245.00	6146.00	5170	20221108	-41.49	2490	20220930	21.49	3800	-20.39	20230112	2735	10.60	20230726	5170	-41.49	20221108	2490	21.49	20220930	1.32	N	228340	500	100 억	161227	N	N	N	N
83	20230913	150818	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3030	-85	5	-2.73	42772945	13978	34.46	3080	3125	3030	4045	2185	3115	3060.02	0.81	-230	3195	3155	3105	3065	3015	3130	3040	100	930	500	1930	5	1	20000000	606	12.37	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.32	N	228340	500	100 억	161227	N	N	N	N
84	20230913	140827	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3045	-70	5	-2.25	40074030	13090	32.27	3080	3125	3030	4045	2185	3115	3061.42	0.81	269	3195	3155	3105	3065	3015	3130	3040	100	930	500	1930	5	1	20000000	609	12.43	0.50	12	0.07	245.00	6146.00	5170	20221108	-41.10	2490	20220930	22.29	3800	-19.87	20230112	2735	11.33	20230726	5170	-41.10	20221108	2490	22.29	20220930	1.32	N	228340	500	100 억	161227	N	N	N	N
85	20230913	130804	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3045	-70	5	-2.25	29554665	9631	23.75	3080	3125	3045	4045	2185	3115	3068.70	0.81	1187	3195	3155	3105	3065	3015	3130	3040	100	930	500	1930	5	1	20000000	609	12.43	0.50	12	0.05	245.00	6146.00	5170	20221108	-41.10	2490	20220930	22.29	3800	-19.87	20230112	2735	11.33	20230726	5170	-41.10	20221108	2490	22.29	20220930	1.32	N	228340	500	100 억	161227	N	N	N	N
86	20230913	120823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3065	-50	5	-1.61	27173345	8850	21.82	3080	3125	3050	4045	2185	3115	3070.43	0.81	1341	3195	3155	3105	3065	3015	3130	3040	100	930	500	1930	5	1	20000000	613	12.51	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.72	2490	20220930	23.09	3800	-19.34	20230112	2735	12.07	20230726	5170	-40.72	20221108	2490	23.09	20220930	1.32	N	228340	500	100 억	161227	N	N	N	N
87	20230913	110823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	-60	5	-1.93	25293560	8236	20.31	3080	3125	3055	4045	2185	3115	3071.10	0.81	1533	3195	3155	3105	3065	3015	3130	3040	100	930	500	1930	5	1	20000000	611	12.47	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.32	N	228340	500	100 억	161227	N	N	N	N
88	20230913	100814	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3120	5	2	0.16	6864595	2220	5.47	3080	3125	3075	4045	2185	3115	3092.16	0.81	347	3195	3155	3105	3065	3015	3130	3040	100	930	500	1930	5	1	20000000	624	12.73	0.51	12	0.01	245.00	6146.00	5170	20221108	-39.65	2490	20220930	25.30	3800	-17.89	20230112	2735	14.08	20230726	5170	-39.65	20221108	2490	25.30	20220930	1.32	N	228340	500	100 억	161227	N	N	N	N
89	20230913	090806	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3080	-35	5	-1.12	2747360	892	2.20	3080	3080	3080	4045	2185	3115	3080.00	0.81	180	3195	3155	3105	3065	3015	3130	3040	100	930	500	1930	5	1	20000000	616	12.57	0.50	12	0.00	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2735	12.61	20230726	5170	-40.43	20221108	2490	23.69	20220930	1.32	N	228340	500	100 억	161227	N	N	N	N
90	20230912	160804	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3115	-10	5	-0.32	125487285	40560	121.34	3120	3145	3055	4060	2190	3125	3093.87	0.87	-13454	3185	3155	3120	3090	3055	3170	3105	100	935	500	1930	5	1	20000000	623	12.71	0.51	12	0.20	245.00	6146.00	5170	20221108	-39.75	2490	20220930	25.10	3800	-18.03	20230112	2735	13.89	20230726	5170	-39.75	20221108	2490	25.10	20220930	1.30	N	228340	500	100 억	174681	N	N	N	N
91	20230912	150812	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3110	-15	5	-0.48	124851555	40356	120.73	3120	3145	3055	4060	2190	3125	3093.75	0.87	-13454	3185	3155	3120	3090	3055	3170	3105	100	935	500	1930	5	1	20000000	622	12.69	0.51	12	0.20	245.00	6146.00	5170	20221108	-39.85	2490	20220930	24.90	3800	-18.16	20230112	2735	13.71	20230726	5170	-39.85	20221108	2490	24.90	20220930	1.30	N	228340	500	100 억	174681	N	N	N	N
92	20230912	140811	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	-70	5	-2.24	83400415	26961	80.66	3120	3145	3055	4060	2190	3125	3093.37	0.87	-3840	3185	3155	3120	3090	3055	3170	3105	100	935	500	1930	5	1	20000000	611	12.47	0.50	12	0.13	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.30	N	228340	500	100 억	174681	N	N	N	N
93	20230912	130801	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3090	-35	5	-1.12	53860285	17323	51.82	3120	3145	3090	4060	2190	3125	3109.18	0.87	-2729	3185	3155	3120	3090	3055	3170	3105	100	935	500	1930	5	1	20000000	618	12.61	0.50	12	0.09	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2735	12.98	20230726	5170	-40.23	20221108	2490	24.10	20220930	1.30	N	228340	500	100 억	174681	N	N	N	N
94	20230912	120759	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	5	2	0.16	22552410	7210	21.57	3120	3145	3100	4060	2190	3125	3127.93	0.87	-1698	3185	3155	3120	3090	3055	3170	3105	100	935	500	1930	5	1	20000000	626	12.78	0.51	12	0.04	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.30	N	228340	500	100 억	174681	N	N	N	N
95	20230912	110804	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	5	2	0.16	20849330	6664	19.94	3120	3145	3100	4060	2190	3125	3128.65	0.87	-1174	3185	3155	3120	3090	3055	3170	3105	100	935	500	1930	5	1	20000000	626	12.78	0.51	12	0.03	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.30	N	228340	500	100 억	174681	N	N	N	N
96	20230912	100757	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3125	0	3	0.00	11278305	3615	10.81	3120	3145	3100	4060	2190	3125	3119.86	0.87	-398	3185	3155	3120	3090	3055	3170	3105	100	935	500	1930	5	1	20000000	625	12.76	0.51	12	0.02	245.00	6146.00	5170	20221108	-39.56	2490	20220930	25.50	3800	-17.76	20230112	2735	14.26	20230726	5170	-39.56	20221108	2490	25.50	20220930	1.30	N	228340	500	100 억	174681	N	N	N	N
97	20230912	090816	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3120	-5	5	-0.16	2001380	641	1.92	3120	3145	3115	4060	2190	3125	3122.28	0.87	50	3185	3155	3120	3090	3055	3170	3105	100	935	500	1930	5	1	20000000	624	12.73	0.51	12	0.00	245.00	6146.00	5170	20221108	-39.65	2490	20220930	25.30	3800	-17.89	20230112	2735	14.08	20230726	5170	-39.65	20221108	2490	25.30	20220930	1.30	N	228340	500	100 억	174681	N	N	N	N
98	20230911	160758	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3125	35	2	1.13	104236580	33427	196.36	3090	3150	3085	4015	2165	3090	3118.33	0.87	679	3136	3112	3081	3057	3026	3097	3042	100	925	500	1910	5	1	20000000	625	12.76	0.51	12	0.17	245.00	6146.00	5170	20221108	-39.56	2490	20220930	25.50	3800	-17.76	20230112	2735	14.26	20230726	5170	-39.56	20221108	2490	25.50	20220930	1.30	N	228340	500	100 억	174002	N	N	N	N
99	20230911	150803	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3125	35	2	1.13	100137205	32112	188.64	3090	3150	3085	4015	2165	3090	3118.37	0.87	720	3136	3112	3081	3057	3026	3097	3042	100	925	500	1910	5	1	20000000	625	12.76	0.51	12	0.16	245.00	6146.00	5170	20221108	-39.56	2490	20220930	25.50	3800	-17.76	20230112	2735	14.26	20230726	5170	-39.56	20221108	2490	25.50	20220930	1.30	N	228340	500	100 억	174002	N	N	N	N
100	20230911	140812	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3135	45	2	1.46	91843305	29458	173.05	3090	3150	3085	4015	2165	3090	3117.77	0.87	688	3136	3112	3081	3057	3026	3097	3042	100	925	500	1910	5	1	20000000	627	12.80	0.51	12	0.15	245.00	6146.00	5170	20221108	-39.36	2490	20220930	25.90	3800	-17.50	20230112	2735	14.63	20230726	5170	-39.36	20221108	2490	25.90	20220930	1.30	N	228340	500	100 억	174002	N	N	N	N
101	20230911	130747	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	40	2	1.29	89496990	28709	168.65	3090	3150	3085	4015	2165	3090	3117.38	0.87	638	3136	3112	3081	3057	3026	3097	3042	100	925	500	1910	5	1	20000000	626	12.78	0.51	12	0.14	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.30	N	228340	500	100 억	174002	N	N	N	N
102	20230911	120801	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3115	25	2	0.81	71604620	22984	135.02	3090	3150	3085	4015	2165	3090	3115.41	0.87	-410	3136	3112	3081	3057	3026	3097	3042	100	925	500	1910	5	1	20000000	623	12.71	0.51	12	0.11	245.00	6146.00	5170	20221108	-39.75	2490	20220930	25.10	3800	-18.03	20230112	2735	13.89	20230726	5170	-39.75	20221108	2490	25.10	20220930	1.30	N	228340	500	100 억	174002	N	N	N	N
103	20230911	110746	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3120	30	2	0.97	58815340	18879	110.90	3090	3150	3085	4015	2165	3090	3115.38	0.87	-578	3136	3112	3081	3057	3026	3097	3042	100	925	500	1910	5	1	20000000	624	12.73	0.51	12	0.09	245.00	6146.00	5170	20221108	-39.65	2490	20220930	25.30	3800	-17.89	20230112	2735	14.08	20230726	5170	-39.65	20221108	2490	25.30	20220930	1.30	N	228340	500	100 억	174002	N	N	N	N
104	20230911	100746	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3110	20	2	0.65	40982290	13174	77.39	3090	3150	3085	4015	2165	3090	3110.85	0.87	-1049	3136	3112	3081	3057	3026	3097	3042	100	925	500	1910	5	1	20000000	622	12.69	0.51	12	0.07	245.00	6146.00	5170	20221108	-39.85	2490	20220930	24.90	3800	-18.16	20230112	2735	13.71	20230726	5170	-39.85	20221108	2490	24.90	20220930	1.30	N	228340	500	100 억	174002	N	N	N	N
105	20230911	090744	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3095	5	2	0.16	380155	123	0.72	3090	3105	3090	4015	2165	3090	3090.69	0.87	-7	3136	3112	3081	3057	3026	3097	3042	100	925	500	1910	5	1	20000000	619	12.63	0.50	12	0.00	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2735	13.16	20230726	5170	-40.14	20221108	2490	24.30	20220930	1.30	N	228340	500	100 억	174002	N	N	N	N
106	20230908	160805	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3090	-30	5	-0.96	52263885	17023	47.65	3100	3105	3050	4055	2185	3120	3070.19	0.88	-1899	3186	3152	3096	3062	3006	3170	3080	100	935	500	1930	5	1	20000000	618	12.61	0.50	12	0.09	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2735	12.98	20230726	5170	-40.23	20221108	2490	24.10	20220930	1.25	N	228340	500	100 억	175901	N	N	N	N
107	20230908	150803	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3065	-55	5	-1.76	50715825	16522	46.24	3100	3105	3050	4055	2185	3120	3069.59	0.88	-1899	3186	3152	3096	3062	3006	3170	3080	100	935	500	1930	5	1	20000000	613	12.51	0.50	12	0.08	245.00	6146.00	5170	20221108	-40.72	2490	20220930	23.09	3800	-19.34	20230112	2735	12.07	20230726	5170	-40.72	20221108	2490	23.09	20220930	1.25	N	228340	500	100 억	175901	N	N	N	N
108	20230908	140755	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	-65	5	-2.08	38518960	12539	35.10	3100	3105	3050	4055	2185	3120	3071.93	0.88	-1701	3186	3152	3096	3062	3006	3170	3080	100	935	500	1930	5	1	20000000	611	12.47	0.50	12	0.06	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.25	N	228340	500	100 억	175901	N	N	N	N
109	20230908	130803	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	-45	5	-1.44	28152620	9148	25.60	3100	3105	3050	4055	2185	3120	3077.46	0.88	-1534	3186	3152	3096	3062	3006	3170	3080	100	935	500	1930	5	1	20000000	615	12.55	0.50	12	0.05	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.25	N	228340	500	100 억	175901	N	N	N	N
110	20230908	120813	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3100	-20	5	-0.64	22943010	7459	20.88	3100	3100	3050	4055	2185	3120	3075.88	0.88	-999	3186	3152	3096	3062	3006	3170	3080	100	935	500	1930	5	1	20000000	620	12.65	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.04	2490	20220930	24.50	3800	-18.42	20230112	2735	13.35	20230726	5170	-40.04	20221108	2490	24.50	20220930	1.25	N	228340	500	100 억	175901	N	N	N	N
111	20230908	110809	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	-50	5	-1.60	19768980	6432	18.00	3100	3100	3050	4055	2185	3120	3073.54	0.88	-980	3186	3152	3096	3062	3006	3170	3080	100	935	500	1930	5	1	20000000	614	12.53	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.25	N	228340	500	100 억	175901	N	N	N	N
112	20230908	100802	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3060	-60	5	-1.92	11287345	3661	10.25	3100	3100	3060	4055	2185	3120	3083.13	0.88	-1070	3186	3152	3096	3062	3006	3170	3080	100	935	500	1930	5	1	20000000	612	12.49	0.50	12	0.02	245.00	6146.00	5170	20221108	-40.81	2490	20220930	22.89	3800	-19.47	20230112	2735	11.88	20230726	5170	-40.81	20221108	2490	22.89	20220930	1.25	N	228340	500	100 억	175901	N	N	N	N
113	20230908	090806	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3080	-40	5	-1.28	2432395	786	2.20	3100	3100	3080	4055	2185	3120	3094.65	0.88	-457	3186	3152	3096	3062	3006	3170	3080	100	935	500	1930	5	1	20000000	616	12.57	0.50	12	0.00	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2735	12.61	20230726	5170	-40.43	20221108	2490	23.69	20220930	1.25	N	228340	500	100 억	175901	N	N	N	N
114	20230907	160753	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3120	30	2	0.97	110114220	35728	30.26	3085	3130	3040	4015	2165	3090	3082.01	0.89	-2984	3283	3186	3128	3031	2973	3157	3002	100	925	500	1910	5	1	20000000	624	12.73	0.51	12	0.18	245.00	6146.00	5170	20221108	-39.65	2490	20220930	25.30	3800	-17.89	20230112	2735	14.08	20230726	5170	-39.65	20221108	2490	25.30	20220930	1.25	N	228340	500	100 억	178814	N	N	N	N
115	20230907	150758	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3070	-20	5	-0.65	103063970	33444	28.33	3085	3130	3040	4015	2165	3090	3081.69	0.89	-2180	3283	3186	3128	3031	2973	3157	3002	100	925	500	1910	5	1	20000000	614	12.53	0.50	12	0.17	245.00	6146.00	5170	20221108	-40.62	2490	20220930	23.29	3800	-19.21	20230112	2735	12.25	20230726	5170	-40.62	20221108	2490	23.29	20220930	1.25	N	228340	500	100 억	178814	N	N	N	N
116	20230907	140756	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3065	-25	5	-0.81	97446620	31616	26.78	3085	3130	3040	4015	2165	3090	3082.19	0.89	-1191	3283	3186	3128	3031	2973	3157	3002	100	925	500	1910	5	1	20000000	613	12.51	0.50	12	0.16	245.00	6146.00	5170	20221108	-40.72	2490	20220930	23.09	3800	-19.34	20230112	2735	12.07	20230726	5170	-40.72	20221108	2490	23.09	20220930	1.25	N	228340	500	100 억	178814	N	N	N	N
117	20230907	130752	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	-15	5	-0.49	97059895	31490	26.67	3085	3130	3040	4015	2165	3090	3082.24	0.89	-1187	3283	3186	3128	3031	2973	3157	3002	100	925	500	1910	5	1	20000000	615	12.55	0.50	12	0.16	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.25	N	228340	500	100 억	178814	N	N	N	N
118	20230907	120803	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3075	-15	5	-0.49	79188980	25645	21.72	3085	3130	3070	4015	2165	3090	3087.89	0.89	-1972	3283	3186	3128	3031	2973	3157	3002	100	925	500	1910	5	1	20000000	615	12.55	0.50	12	0.13	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2735	12.43	20230726	5170	-40.52	20221108	2490	23.49	20220930	1.25	N	228340	500	100 억	178814	N	N	N	N
119	20230907	110758	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3100	10	2	0.32	65450620	21191	17.95	3085	3130	3070	4015	2165	3090	3088.60	0.89	-2170	3283	3186	3128	3031	2973	3157	3002	100	925	500	1910	5	1	20000000	620	12.65	0.50	12	0.11	245.00	6146.00	5170	20221108	-40.04	2490	20220930	24.50	3800	-18.42	20230112	2735	13.35	20230726	5170	-40.04	20221108	2490	24.50	20220930	1.25	N	228340	500	100 억	178814	N	N	N	N
120	20230907	100759	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3095	5	2	0.16	30170905	9768	8.27	3085	3100	3070	4015	2165	3090	3088.75	0.89	-916	3283	3186	3128	3031	2973	3157	3002	100	925	500	1910	5	1	20000000	619	12.63	0.50	12	0.05	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2735	13.16	20230726	5170	-40.14	20221108	2490	24.30	20220930	1.25	N	228340	500	100 억	178814	N	N	N	N
121	20230907	090810	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3085	-5	5	-0.16	6256860	2033	1.72	3085	3085	3070	4015	2165	3090	3077.65	0.89	37	3283	3186	3128	3031	2973	3157	3002	100	925	500	1910	5	1	20000000	617	12.59	0.50	12	0.01	245.00	6146.00	5170	20221108	-40.33	2490	20220930	23.90	3800	-18.82	20230112	2735	12.80	20230726	5170	-40.33	20221108	2490	23.90	20220930	1.25	N	228340	500	100 억	178814	N	N	N	N
122	20230906	160754	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3090	-75	5	-2.37	372053010	118025	144.68	3150	3225	3070	4110	2220	3165	3152.32	0.85	9260	3301	3232	3101	3032	2901	3267	3067	100	945	500	1960	5	1	20000000	618	12.61	0.50	12	0.59	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2735	12.98	20230726	5170	-40.23	20221108	2490	24.10	20220930	1.25	N	228340	500	100 억	169494	N	N	N	N
123	20230906	150758	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3085	-80	5	-2.53	360970955	114435	140.28	3150	3225	3070	4110	2220	3165	3154.38	0.85	9931	3301	3232	3101	3032	2901	3267	3067	100	945	500	1960	5	1	20000000	617	12.59	0.50	12	0.57	245.00	6146.00	5170	20221108	-40.33	2490	20220930	23.90	3800	-18.82	20230112	2735	12.80	20230726	5170	-40.33	20221108	2490	23.90	20220930	1.25	N	228340	500	100 억	169494	N	N	N	N
124	20230906	140757	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3130	-35	5	-1.11	341084525	108015	132.41	3150	3225	3080	4110	2220	3165	3157.75	0.85	9911	3301	3232	3101	3032	2901	3267	3067	100	945	500	1960	5	1	20000000	626	12.78	0.51	12	0.54	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2735	14.44	20230726	5170	-39.46	20221108	2490	25.70	20220930	1.25	N	228340	500	100 억	169494	N	N	N	N
125	20230906	130749	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3170	5	2	0.16	260308230	82297	100.88	3150	3225	3080	4110	2220	3165	3163.03	0.85	6074	3301	3232	3101	3032	2901	3267	3067	100	945	500	1960	5	1	20000000	634	12.94	0.52	12	0.41	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2735	15.90	20230726	5170	-38.68	20221108	2490	27.31	20220930	1.25	N	228340	500	100 억	169494	N	N	N	N
126	20230906	120801	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3210	45	2	1.42	176885420	56259	68.96	3150	3210	3080	4110	2220	3165	3144.13	0.85	4176	3301	3232	3101	3032	2901	3267	3067	100	945	500	1960	5	1	20000000	642	13.10	0.52	12	0.28	245.00	6146.00	5170	20221108	-37.91	2490	20220930	28.92	3800	-15.53	20230112	2735	17.37	20230726	5170	-37.91	20221108	2490	28.92	20220930	1.25	N	228340	500	100 억	169494	N	N	N	N
127	20230906	110804	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3150	-15	5	-0.47	103847655	33147	40.63	3150	3180	3080	4110	2220	3165	3132.94	0.85	1148	3301	3232	3101	3032	2901	3267	3067	100	945	500	1960	5	1	20000000	630	12.86	0.51	12	0.17	245.00	6146.00	5170	20221108	-39.07	2490	20220930	26.51	3800	-17.11	20230112	2735	15.17	20230726	5170	-39.07	20221108	2490	26.51	20220930	1.25	N	228340	500	100 억	169494	N	N	N	N
128	20230906	100743	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3095	-70	5	-2.21	48723690	15512	19.01	3150	3180	3095	4110	2220	3165	3141.03	0.85	968	3301	3232	3101	3032	2901	3267	3067	100	945	500	1960	5	1	20000000	619	12.63	0.50	12	0.08	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2735	13.16	20230726	5170	-40.14	20221108	2490	24.30	20220930	1.25	N	228340	500	100 억	169494	N	N	N	N
129	20230906	090746	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3170	5	2	0.16	16045765	5090	6.24	3150	3170	3130	4110	2220	3165	3152.41	0.85	-50	3301	3232	3101	3032	2901	3267	3067	100	945	500	1960	5	1	20000000	634	12.94	0.52	12	0.03	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2735	15.90	20230726	5170	-38.68	20221108	2490	27.31	20220930	1.25	N	228340	500	100 억	169494	N	N	N	N
130	20230905	160748	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3165	170	2	5.68	250802380	81378	250.12	2970	3170	2970	3890	2100	2995	3081.84	0.78	14011	3125	3060	3000	2935	2875	3092	2967	100	895	500	1850	5	1	20000000	633	12.92	0.51	12	0.41	245.00	6146.00	5170	20221108	-38.78	2490	20220930	27.11	3800	-16.71	20230112	2735	15.72	20230726	5170	-38.78	20221108	2490	27.11	20220930	1.36	N	228340	500	100 억	155543	N	N	N	N
131	20230905	150759	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3095	100	2	3.34	161775175	53045	163.03	2970	3100	2970	3890	2100	2995	3049.77	0.78	11231	3125	3060	3000	2935	2875	3092	2967	100	895	500	1850	5	1	20000000	619	12.63	0.50	12	0.27	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2735	13.16	20230726	5170	-40.14	20221108	2490	24.30	20220930	1.36	N	228340	500	100 억	155543	N	N	N	N
132	20230905	140757	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3065	70	2	2.34	112509690	37061	113.91	2970	3075	2970	3890	2100	2995	3035.80	0.78	8480	3125	3060	3000	2935	2875	3092	2967	100	895	500	1850	5	1	20000000	613	12.51	0.50	12	0.19	245.00	6146.00	5170	20221108	-40.72	2490	20220930	23.09	3800	-19.34	20230112	2735	12.07	20230726	5170	-40.72	20221108	2490	23.09	20220930	1.36	N	228340	500	100 억	155543	N	N	N	N
133	20230905	130738	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3055	60	2	2.00	91397855	30171	92.73	2970	3075	2970	3890	2100	2995	3029.33	0.78	5532	3125	3060	3000	2935	2875	3092	2967	100	895	500	1850	5	1	20000000	611	12.47	0.50	12	0.15	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2735	11.70	20230726	5170	-40.91	20221108	2490	22.69	20220930	1.36	N	228340	500	100 억	155543	N	N	N	N
134	20230905	120743	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3035	40	2	1.34	40641270	13537	41.61	2970	3040	2970	3890	2100	2995	3002.24	0.78	3676	3125	3060	3000	2935	2875	3092	2967	100	895	500	1850	5	1	20000000	607	12.39	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.30	2490	20220930	21.89	3800	-20.13	20230112	2735	10.97	20230726	5170	-41.30	20221108	2490	21.89	20220930	1.36	N	228340	500	100 억	155543	N	N	N	N
135	20230905	110750	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3005	10	2	0.33	26675275	8925	27.43	2970	3015	2970	3890	2100	2995	2988.83	0.78	3842	3125	3060	3000	2935	2875	3092	2967	100	895	500	1850	5	1	20000000	601	12.27	0.49	12	0.04	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.36	N	228340	500	100 억	155543	N	N	N	N
136	20230905	100739	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2995	0	3	0.00	21621000	7239	22.25	2970	3015	2970	3890	2100	2995	2986.74	0.78	3383	3125	3060	3000	2935	2875	3092	2967	100	895	500	1850	5	1	20000000	599	12.22	0.49	12	0.04	245.00	6146.00	5170	20221108	-42.07	2490	20220930	20.28	3800	-21.18	20230112	2735	9.51	20230726	5170	-42.07	20221108	2490	20.28	20220930	1.36	N	228340	500	100 억	155543	N	N	N	N
137	20230905	090739	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3010	15	2	0.50	18447175	6178	18.99	2970	3015	2970	3890	2100	2995	2985.95	0.78	3332	3125	3060	3000	2935	2875	3092	2967	100	895	500	1850	5	1	20000000	602	12.29	0.49	12	0.03	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.36	N	228340	500	100 억	155543	N	N	N	N
138	20230904	160735	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	30	2	1.01	97869095	32536	57.51	2965	3065	2940	3850	2080	2965	3008.05	0.76	4617	3048	3006	2978	2936	2908	2992	2922	100	885	500	1830	5	1	20000000	599	12.22	0.49	12	0.16	245.00	6146.00	5170	20221108	-42.07	2490	20220930	20.28	3800	-21.18	20230112	2735	9.51	20230726	5170	-42.07	20221108	2490	20.28	20220930	1.34	N	228340	500	100 억	151256	N	N	N	N
139	20230904	150725	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	50	2	1.69	92286650	30673	54.22	2965	3065	2940	3850	2080	2965	3008.75	0.76	4446	3048	3006	2978	2936	2908	2992	2922	100	885	500	1830	5	1	20000000	603	12.31	0.49	12	0.15	245.00	6146.00	5170	20221108	-41.68	2490	20220930	21.08	3800	-20.66	20230112	2735	10.24	20230726	5170	-41.68	20221108	2490	21.08	20220930	1.34	N	228340	500	100 억	151256	N	N	N	N
140	20230904	140721	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	75	2	2.53	86779795	28849	50.99	2965	3065	2940	3850	2080	2965	3008.09	0.76	3461	3048	3006	2978	2936	2908	2992	2922	100	885	500	1830	5	1	20000000	608	12.41	0.49	12	0.14	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2735	11.15	20230726	5170	-41.20	20221108	2490	22.09	20220930	1.34	N	228340	500	100 억	151256	N	N	N	N
141	20230904	130734	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	65	2	2.19	61416040	20540	36.31	2965	3030	2940	3850	2080	2965	2990.09	0.76	3308	3048	3006	2978	2936	2908	2992	2922	100	885	500	1830	5	1	20000000	606	12.37	0.49	12	0.10	245.00	6146.00	5170	20221108	-41.39	2490	20220930	21.69	3800	-20.26	20230112	2735	10.79	20230726	5170	-41.39	20221108	2490	21.69	20220930	1.34	N	228340	500	100 억	151256	N	N	N	N
142	20230904	120718	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	55	2	1.85	42948460	14431	25.51	2965	3020	2940	3850	2080	2965	2976.14	0.76	2862	3048	3006	2978	2936	2908	2992	2922	100	885	500	1830	5	1	20000000	604	12.33	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.59	2490	20220930	21.29	3800	-20.53	20230112	2735	10.42	20230726	5170	-41.59	20221108	2490	21.29	20220930	1.34	N	228340	500	100 억	151256	N	N	N	N
143	20230904	110707	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	35	2	1.18	37947675	12769	22.57	2965	3000	2940	3850	2080	2965	2971.87	0.76	2434	3048	3006	2978	2936	2908	2992	2922	100	885	500	1830	5	1	20000000	600	12.24	0.49	12	0.06	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.34	N	228340	500	100 억	151256	N	N	N	N
144	20230904	100711	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2980	15	2	0.51	28672705	9669	17.09	2965	2990	2940	3850	2080	2965	2965.43	0.76	1084	3048	3006	2978	2936	2908	2992	2922	100	885	500	1830	5	1	20000000	596	12.16	0.48	12	0.05	245.00	6146.00	5170	20221108	-42.36	2490	20220930	19.68	3800	-21.58	20230112	2735	8.96	20230726	5170	-42.36	20221108	2490	19.68	20220930	1.34	N	228340	500	100 억	151256	N	N	N	N
145	20230904	090724	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	5	2	0.17	11679525	3944	6.97	2965	2970	2940	3850	2080	2965	2961.32	0.76	-425	3048	3006	2978	2936	2908	2992	2922	100	885	500	1830	5	1	20000000	594	12.12	0.48	12	0.02	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2735	8.59	20230726	5170	-42.55	20221108	2490	19.28	20220930	1.34	N	228340	500	100 억	151256	N	N	N	N
146	20230901	160715	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2965	-35	5	-1.17	168094385	56575	186.79	3000	3020	2950	3900	2100	3000	2971.13	0.70	11278	3076	3037	3006	2967	2936	3022	2952	100	900	500	1860	5	1	20000000	593	12.10	0.48	12	0.28	245.00	6146.00	5170	20221108	-42.65	2490	20220930	19.08	3800	-21.97	20230112	2735	8.41	20230726	5170	-42.65	20221108	2490	19.08	20220930	1.30	N	228340	500	100 억	140318	N	N	N	N
147	20230901	150723	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2970	-30	5	-1.00	161989455	54516	179.99	3000	3020	2950	3900	2100	3000	2971.36	0.70	10979	3076	3037	3006	2967	2936	3022	2952	100	900	500	1860	5	1	20000000	594	12.12	0.48	12	0.27	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2735	8.59	20230726	5170	-42.55	20221108	2490	19.28	20220930	1.30	N	228340	500	100 억	140318	N	N	N	N
148	20230901	140727	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2970	-30	5	-1.00	146662115	49363	162.98	3000	3020	2950	3900	2100	3000	2971.04	0.70	11653	3076	3037	3006	2967	2936	3022	2952	100	900	500	1860	5	1	20000000	594	12.12	0.48	12	0.25	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2735	8.59	20230726	5170	-42.55	20221108	2490	19.28	20220930	1.30	N	228340	500	100 억	140318	N	N	N	N
149	20230901	130704	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2995	-5	5	-0.17	47165140	15792	52.14	3000	3020	2960	3900	2100	3000	2986.56	0.70	912	3076	3037	3006	2967	2936	3022	2952	100	900	500	1860	5	1	20000000	599	12.22	0.49	12	0.08	245.00	6146.00	5170	20221108	-42.07	2490	20220930	20.28	3800	-21.18	20230112	2735	9.51	20230726	5170	-42.07	20221108	2490	20.28	20220930	1.30	N	228340	500	100 억	140318	N	N	N	N
150	20230901	120713	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3005	5	2	0.17	46329300	15513	51.22	3000	3020	2960	3900	2100	3000	2986.39	0.70	914	3076	3037	3006	2967	2936	3022	2952	100	900	500	1860	5	1	20000000	601	12.27	0.49	12	0.08	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.30	N	228340	500	100 억	140318	N	N	N	N
151	20230901	110713	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3000	0	3	0.00	39487420	13226	43.67	3000	3020	2960	3900	2100	3000	2985.48	0.70	628	3076	3037	3006	2967	2936	3022	2952	100	900	500	1860	5	1	20000000	600	12.24	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.30	N	228340	500	100 억	140318	N	N	N	N
152	20230901	100708	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3005	5	2	0.17	32545430	10905	36.00	3000	3020	2960	3900	2100	3000	2984.31	0.70	786	3076	3037	3006	2967	2936	3022	2952	100	900	500	1860	5	1	20000000	601	12.27	0.49	12	0.05	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2735	9.87	20230726	5170	-41.88	20221108	2490	20.68	20220930	1.30	N	228340	500	100 억	140318	N	N	N	N
153	20230901	090657	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2980	-20	5	-0.67	4191380	1408	4.65	3000	3000	2970	3900	2100	3000	2975.06	0.70	112	3076	3037	3006	2967	2936	3022	2952	100	900	500	1860	5	1	20000000	596	12.16	0.48	12	0.01	245.00	6146.00	5170	20221108	-42.36	2490	20220930	19.68	3800	-21.58	20230112	2735	8.96	20230726	5170	-42.36	20221108	2490	19.68	20220930	1.30	N	228340	500	100 억	140318	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History