KissMeData/222420/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1630	-13	5	-0.79	79847219	48428	60.79	1615	1679	1615	2135	1151	1643	1648.85	1.18	0	-997	1721	1682	1656	1617	1591	1669	1604	45	492	100	1150	1	1	45460231	741	-815.00	1.87	12	0.11	-2.00	870.00	2660	20230406	-38.72	1500	20220930	8.67	2660	-38.72	20230406	1615	0.93	20230927	2660	-38.72	20230406	1500	8.67	20220930	1.65	N	222420	100	45 억		536752	N	N	0	N	00	N
3	20230927	150954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1648	5	2	0.30	61377291	37150	46.63	1615	1679	1615	2135	1151	1643	1652.15	1.18	0	-1846	1721	1682	1656	1617	1591	1669	1604	45	492	100	1150	1	1	45460231	749	-824.00	1.89	12	0.08	-2.00	870.00	2660	20230406	-38.05	1500	20220930	9.87	2660	-38.05	20230406	1615	2.04	20230927	2660	-38.05	20230406	1500	9.87	20220930	1.65	N	222420	100	45 억		536752	N	N	0	N	00	N
4	20230927	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	24	2	1.46	49779363	30145	37.84	1615	1679	1615	2135	1151	1643	1651.33	1.18	0	-834	1721	1682	1656	1617	1591	1669	1604	45	492	100	1150	1	1	45460231	758	-833.50	1.92	12	0.07	-2.00	870.00	2660	20230406	-37.33	1500	20220930	11.13	2660	-37.33	20230406	1615	3.22	20230927	2660	-37.33	20230406	1500	11.13	20220930	1.65	N	222420	100	45 억		536752	N	N	0	N	00	N
5	20230927	130940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	27	2	1.64	46018800	27881	35.00	1615	1679	1615	2135	1151	1643	1650.54	1.18	0	-298	1721	1682	1656	1617	1591	1669	1604	45	492	100	1150	1	1	45460231	759	-835.00	1.92	12	0.06	-2.00	870.00	2660	20230406	-37.22	1500	20220930	11.33	2660	-37.22	20230406	1615	3.41	20230927	2660	-37.22	20230406	1500	11.33	20220930	1.65	N	222420	100	45 억		536752	N	N	0	N	00	N
6	20230927	120941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	22	2	1.34	43158480	26158	32.83	1615	1679	1615	2135	1151	1643	1649.92	1.18	0	-255	1721	1682	1656	1617	1591	1669	1604	45	492	100	1150	1	1	45460231	757	-832.50	1.91	12	0.06	-2.00	870.00	2660	20230406	-37.41	1500	20220930	11.00	2660	-37.41	20230406	1615	3.10	20230927	2660	-37.41	20230406	1500	11.00	20220930	1.65	N	222420	100	45 억		536752	N	N	0	N	00	N
7	20230927	110950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1631	-12	5	-0.73	42467131	25743	32.31	1615	1679	1615	2135	1151	1643	1649.66	1.18	0	-194	1721	1682	1656	1617	1591	1669	1604	45	492	100	1150	1	1	45460231	741	-815.50	1.87	12	0.06	-2.00	870.00	2660	20230406	-38.68	1500	20220930	8.73	2660	-38.68	20230406	1615	0.99	20230927	2660	-38.68	20230406	1500	8.73	20220930	1.65	N	222420	100	45 억		536752	N	N	0	N	00	N
8	20230927	100942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1652	9	2	0.55	13535457	8251	10.36	1615	1670	1615	2135	1151	1643	1640.46	1.18	0	1384	1721	1682	1656	1617	1591	1669	1604	45	492	100	1150	1	1	45460231	751	-826.00	1.90	12	0.02	-2.00	870.00	2660	20230406	-37.89	1500	20220930	10.13	2660	-37.89	20230406	1615	2.29	20230927	2660	-37.89	20230406	1500	10.13	20220930	1.65	N	222420	100	45 억		536752	N	N	0	N	00	N
9	20230927	091000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1643	0	3	0.00	6295030	3870	4.86	1615	1643	1615	2135	1151	1643	1626.62	1.18	0	1195	1721	1682	1656	1617	1591	1669	1604	45	492	100	1150	1	1	45460231	747	-821.50	1.89	12	0.01	-2.00	870.00	2660	20230406	-38.23	1500	20220930	9.53	2660	-38.23	20230406	1615	1.73	20230927	2660	-38.23	20230406	1500	9.53	20220930	1.65	N	222420	100	45 억		536752	N	N	0	N	00	N
10	20230926	160942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1643	-33	5	-1.97	131785123	79546	47.79	1676	1695	1630	2175	1174	1676	1656.72	1.21	0	-13530	1718	1696	1686	1664	1654	1692	1660	45	499	100	1170	1	1	45460231	747	-821.50	1.89	12	0.17	-2.00	870.00	2660	20230406	-38.23	1500	20220930	9.53	2660	-38.23	20230406	1630	0.80	20230926	2660	-38.23	20230406	1500	9.53	20220930	1.67	N	222420	100	45 억		549482	N	N	0	N	00	N
11	20230926	150940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1644	-32	5	-1.91	114430445	68935	41.41	1676	1695	1638	2175	1174	1676	1659.98	1.21	0	-13994	1718	1696	1686	1664	1654	1692	1660	45	499	100	1170	1	1	45460231	747	-822.00	1.89	12	0.15	-2.00	870.00	2660	20230406	-38.20	1500	20220930	9.60	2660	-38.20	20230406	1638	0.37	20230926	2660	-38.20	20230406	1500	9.60	20220930	1.67	N	222420	100	45 억		549482	N	N	0	N	00	N
12	20230926	140936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1645	-31	5	-1.85	73521824	44067	26.47	1676	1695	1644	2175	1174	1676	1668.41	1.21	0	-12020	1718	1696	1686	1664	1654	1692	1660	45	499	100	1170	1	1	45460231	748	-822.50	1.89	12	0.10	-2.00	870.00	2660	20230406	-38.16	1500	20220930	9.67	2660	-38.16	20230406	1644	0.06	20230926	2660	-38.16	20230406	1500	9.67	20220930	1.67	N	222420	100	45 억		549482	N	N	0	N	00	N
13	20230926	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	-15	5	-0.89	61398435	36720	22.06	1676	1695	1656	2175	1174	1676	1672.07	1.21	0	-10149	1718	1696	1686	1664	1654	1692	1660	45	499	100	1170	1	1	45460231	755	-830.50	1.91	12	0.08	-2.00	870.00	2660	20230406	-37.56	1500	20220930	10.73	2660	-37.56	20230406	1651	0.61	20230921	2660	-37.56	20230406	1500	10.73	20220930	1.67	N	222420	100	45 억		549482	N	N	0	N	00	N
14	20230926	120945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	-10	5	-0.60	57190067	34181	20.54	1676	1695	1657	2175	1174	1676	1673.15	1.21	0	-10149	1718	1696	1686	1664	1654	1692	1660	45	499	100	1170	1	1	45460231	757	-833.00	1.91	12	0.08	-2.00	870.00	2660	20230406	-37.37	1500	20220930	11.07	2660	-37.37	20230406	1651	0.91	20230921	2660	-37.37	20230406	1500	11.07	20220930	1.67	N	222420	100	45 억		549482	N	N	0	N	00	N
15	20230926	110940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-8	5	-0.48	44985733	26837	16.12	1676	1695	1661	2175	1174	1676	1676.26	1.21	0	-8401	1718	1696	1686	1664	1654	1692	1660	45	499	100	1170	1	1	45460231	758	-834.00	1.92	12	0.06	-2.00	870.00	2660	20230406	-37.29	1500	20220930	11.20	2660	-37.29	20230406	1651	1.03	20230921	2660	-37.29	20230406	1500	11.20	20220930	1.67	N	222420	100	45 억		549482	N	N	0	N	00	N
16	20230926	100940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1684	8	2	0.48	30223439	18002	10.82	1676	1695	1661	2175	1174	1676	1678.89	1.21	0	-5159	1718	1696	1686	1664	1654	1692	1660	45	499	100	1170	1	1	45460231	766	-842.00	1.94	12	0.04	-2.00	870.00	2660	20230406	-36.69	1500	20220930	12.27	2660	-36.69	20230406	1651	2.00	20230921	2660	-36.69	20230406	1500	12.27	20220930	1.67	N	222420	100	45 억		549482	N	N	0	N	00	N
17	20230926	090942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1685	9	2	0.54	1293088	771	0.46	1676	1685	1676	2175	1174	1676	1677.16	1.21	0	416	1718	1696	1686	1664	1654	1692	1660	45	499	100	1170	1	1	45460231	766	-842.50	1.94	12	0.00	-2.00	870.00	2660	20230406	-36.65	1500	20220930	12.33	2660	-36.65	20230406	1651	2.06	20230921	2660	-36.65	20230406	1500	12.33	20220930	1.67	N	222420	100	45 억		549482	N	N	0	N	00	N
18	20230925	160941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1676	-21	5	-1.24	277017042	164187	102.69	1698	1708	1676	2205	1188	1697	1687.20	1.20	0	2562	1737	1716	1699	1678	1661	1708	1670	45	508	100	1180	1	1	45460231	762	-838.00	1.93	12	0.36	-2.00	870.00	2660	20230406	-36.99	1500	20220930	11.73	2660	-36.99	20230406	1651	1.51	20230921	2660	-36.99	20230406	1500	11.73	20220930	1.71	N	222420	100	45 억		546920	N	N	0	N	00	N
19	20230925	150944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1677	-20	5	-1.18	274014624	162396	101.57	1698	1708	1676	2205	1188	1697	1687.32	1.20	0	1926	1737	1716	1699	1678	1661	1708	1670	45	508	100	1180	1	1	45460231	762	-838.50	1.93	12	0.36	-2.00	870.00	2660	20230406	-36.95	1500	20220930	11.80	2660	-36.95	20230406	1651	1.57	20230921	2660	-36.95	20230406	1500	11.80	20220930	1.71	N	222420	100	45 억		546920	N	N	0	N	00	N
20	20230925	140927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1680	-17	5	-1.00	247472762	146594	91.69	1698	1708	1680	2205	1188	1697	1688.15	1.20	0	1931	1737	1716	1699	1678	1661	1708	1670	45	508	100	1180	1	1	45460231	764	-840.00	1.93	12	0.32	-2.00	870.00	2660	20230406	-36.84	1500	20220930	12.00	2660	-36.84	20230406	1651	1.76	20230921	2660	-36.84	20230406	1500	12.00	20220930	1.71	N	222420	100	45 억		546920	N	N	0	N	00	N
21	20230925	130933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1686	-11	5	-0.65	232892856	137920	86.26	1698	1708	1680	2205	1188	1697	1688.61	1.20	0	2956	1737	1716	1699	1678	1661	1708	1670	45	508	100	1180	1	1	45460231	766	-843.00	1.94	12	0.30	-2.00	870.00	2660	20230406	-36.62	1500	20220930	12.40	2660	-36.62	20230406	1651	2.12	20230921	2660	-36.62	20230406	1500	12.40	20220930	1.71	N	222420	100	45 억		546920	N	N	0	N	00	N
22	20230925	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1695	-2	5	-0.12	163800286	96909	60.61	1698	1708	1680	2205	1188	1697	1690.25	1.20	0	-4363	1737	1716	1699	1678	1661	1708	1670	45	508	100	1180	1	1	45460231	771	-847.50	1.95	12	0.21	-2.00	870.00	2660	20230406	-36.28	1500	20220930	13.00	2660	-36.28	20230406	1651	2.67	20230921	2660	-36.28	20230406	1500	13.00	20220930	1.71	N	222420	100	45 억		546920	N	N	0	N	00	N
23	20230925	110933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1692	-5	5	-0.29	133570944	78985	49.40	1698	1708	1680	2205	1188	1697	1691.09	1.20	0	-7041	1737	1716	1699	1678	1661	1708	1670	45	508	100	1180	1	1	45460231	769	-846.00	1.94	12	0.17	-2.00	870.00	2660	20230406	-36.39	1500	20220930	12.80	2660	-36.39	20230406	1651	2.48	20230921	2660	-36.39	20230406	1500	12.80	20220930	1.71	N	222420	100	45 억		546920	N	N	0	N	00	N
24	20230925	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1690	-7	5	-0.41	91865437	54373	34.01	1698	1708	1680	2205	1188	1697	1689.54	1.20	0	-5226	1737	1716	1699	1678	1661	1708	1670	45	508	100	1180	1	1	45460231	768	-845.00	1.94	12	0.12	-2.00	870.00	2660	20230406	-36.47	1500	20220930	12.67	2660	-36.47	20230406	1651	2.36	20230921	2660	-36.47	20230406	1500	12.67	20220930	1.71	N	222420	100	45 억		546920	N	N	0	N	00	N
25	20230925	090933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1701	4	2	0.24	18606302	10955	6.85	1698	1708	1695	2205	1188	1697	1698.43	1.20	0	1878	1737	1716	1699	1678	1661	1708	1670	45	508	100	1180	1	1	45460231	773	-850.50	1.96	12	0.02	-2.00	870.00	2660	20230406	-36.05	1500	20220930	13.40	2660	-36.05	20230406	1651	3.03	20230921	2660	-36.05	20230406	1500	13.40	20220930	1.71	N	222420	100	45 억		546920	N	N	0	N	00	N
26	20230922	161008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1697	-14	5	-0.82	259120489	152202	51.67	1705	1720	1682	2220	1198	1711	1702.48	1.23	0	-12338	1861	1785	1718	1642	1575	1752	1609	45	509	100	1190	1	1	45460231	771	-848.50	1.95	12	0.33	-2.00	870.00	2660	20230406	-36.20	1500	20220930	13.13	2660	-36.20	20230406	1651	2.79	20230921	2660	-36.20	20230406	1500	13.13	20220930	1.69	N	222420	100	45 억		559258	N	N	0	N	00	N
27	20230922	151002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1698	-13	5	-0.76	231085896	135693	46.07	1705	1720	1682	2220	1198	1711	1703.01	1.23	0	-13340	1861	1785	1718	1642	1575	1752	1609	45	509	100	1190	1	1	45460231	772	-849.00	1.95	12	0.30	-2.00	870.00	2660	20230406	-36.17	1500	20220930	13.20	2660	-36.17	20230406	1651	2.85	20230921	2660	-36.17	20230406	1500	13.20	20220930	1.69	N	222420	100	45 억		559258	N	N	0	N	00	N
28	20230922	141001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-11	5	-0.64	211608110	124239	42.18	1705	1720	1682	2220	1198	1711	1703.23	1.23	0	-11593	1861	1785	1718	1642	1575	1752	1609	45	509	100	1190	1	1	45460231	773	-850.00	1.95	12	0.27	-2.00	870.00	2660	20230406	-36.09	1500	20220930	13.33	2660	-36.09	20230406	1651	2.97	20230921	2660	-36.09	20230406	1500	13.33	20220930	1.69	N	222420	100	45 억		559258	N	N	0	N	00	N
29	20230922	130902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1706	-5	5	-0.29	197122326	115730	39.29	1705	1720	1682	2220	1198	1711	1703.29	1.23	0	-8079	1861	1785	1718	1642	1575	1752	1609	45	509	100	1190	1	1	45460231	776	-853.00	1.96	12	0.25	-2.00	870.00	2660	20230406	-35.86	1500	20220930	13.73	2660	-35.86	20230406	1651	3.33	20230921	2660	-35.86	20230406	1500	13.73	20220930	1.69	N	222420	100	45 억		559258	N	N	0	N	00	N
30	20230922	120900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1707	-4	5	-0.23	190274402	111714	37.93	1705	1720	1682	2220	1198	1711	1703.23	1.23	0	-5339	1861	1785	1718	1642	1575	1752	1609	45	509	100	1190	1	1	45460231	776	-853.50	1.96	12	0.25	-2.00	870.00	2660	20230406	-35.83	1500	20220930	13.80	2660	-35.83	20230406	1651	3.39	20230921	2660	-35.83	20230406	1500	13.80	20220930	1.69	N	222420	100	45 억		559258	N	N	0	N	00	N
31	20230922	110855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	6	2	0.35	159726094	93842	31.86	1705	1720	1682	2220	1198	1711	1702.07	1.23	0	-5232	1861	1785	1718	1642	1575	1752	1609	45	509	100	1190	1	1	45460231	781	-858.50	1.97	12	0.21	-2.00	870.00	2660	20230406	-35.45	1500	20220930	14.47	2660	-35.45	20230406	1651	4.00	20230921	2660	-35.45	20230406	1500	14.47	20220930	1.69	N	222420	100	45 억		559258	N	N	0	N	00	N
32	20230922	100856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-17	5	-0.99	98110722	57440	19.50	1705	1720	1694	2220	1198	1711	1708.06	1.23	0	-12378	1861	1785	1718	1642	1575	1752	1609	45	509	100	1190	1	1	45460231	770	-847.00	1.95	12	0.13	-2.00	870.00	2660	20230406	-36.32	1500	20220930	12.93	2660	-36.32	20230406	1651	2.60	20230921	2660	-36.32	20230406	1500	12.93	20220930	1.69	N	222420	100	45 억		559258	N	N	0	N	00	N
33	20230922	090852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1705	-6	5	-0.35	33870137	19871	6.75	1705	1711	1698	2220	1198	1711	1704.50	1.23	0	-10232	1861	1785	1718	1642	1575	1752	1609	45	509	100	1190	1	1	45460231	775	-852.50	1.96	12	0.04	-2.00	870.00	2660	20230406	-35.90	1500	20220930	13.67	2660	-35.90	20230406	1651	3.27	20230921	2660	-35.90	20230406	1500	13.67	20220930	1.69	N	222420	100	45 억		559258	N	N	0	N	00	N
34	20230921	160856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1711	-82	5	-4.57	511019528	292631	484.10	1792	1794	1651	2330	1256	1793	1747.36	1.25	0	-9425	1811	1802	1796	1787	1781	1799	1784	45	537	100	1250	1	1	45460231	778	-855.50	1.97	12	0.64	-2.00	870.00	2660	20230406	-35.68	1500	20220930	14.07	2660	-35.68	20230406	1651	3.63	20230921	2660	-35.68	20230406	1500	14.07	20220930	1.65	N	222420	100	45 억		568673	N	N	0	N	00	N
35	20230921	150844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1745	-48	5	-2.68	458276187	262012	433.45	1792	1794	1651	2330	1256	1793	1749.07	1.25	0	-7343	1811	1802	1796	1787	1781	1799	1784	45	537	100	1250	1	1	45460231	793	-872.50	2.01	12	0.58	-2.00	870.00	2660	20230406	-34.40	1500	20220930	16.33	2660	-34.40	20230406	1651	5.69	20230921	2660	-34.40	20230406	1500	16.33	20220930	1.65	N	222420	100	45 억		568673	N	N	0	N	00	N
36	20230921	140851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	-31	5	-1.73	254576851	143762	237.83	1792	1794	1750	2330	1256	1793	1770.82	1.25	0	-11445	1811	1802	1796	1787	1781	1799	1784	45	537	100	1250	1	1	45460231	801	-881.00	2.03	12	0.32	-2.00	870.00	2660	20230406	-33.76	1500	20220930	17.47	2660	-33.76	20230406	1665	5.83	20230103	2660	-33.76	20230406	1500	17.47	20220930	1.65	N	222420	100	45 억		568673	N	N	0	N	00	N
37	20230921	130847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1758	-35	5	-1.95	195764565	110237	182.37	1792	1794	1758	2330	1256	1793	1775.85	1.25	0	-18439	1811	1802	1796	1787	1781	1799	1784	45	537	100	1250	1	1	45460231	799	-879.00	2.02	12	0.24	-2.00	870.00	2660	20230406	-33.91	1500	20220930	17.20	2660	-33.91	20230406	1665	5.59	20230103	2660	-33.91	20230406	1500	17.20	20220930	1.65	N	222420	100	45 억		568673	N	N	0	N	00	N
38	20230921	120839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1770	-23	5	-1.28	114925356	64485	106.68	1792	1794	1770	2330	1256	1793	1782.20	1.25	0	-9283	1811	1802	1796	1787	1781	1799	1784	45	537	100	1250	1	1	45460231	805	-885.00	2.03	12	0.14	-2.00	870.00	2660	20230406	-33.46	1500	20220930	18.00	2660	-33.46	20230406	1665	6.31	20230103	2660	-33.46	20230406	1500	18.00	20220930	1.65	N	222420	100	45 억		568673	N	N	0	N	00	N
39	20230921	110859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1781	-12	5	-0.67	78591365	44024	72.83	1792	1794	1781	2330	1256	1793	1785.19	1.25	0	-5682	1811	1802	1796	1787	1781	1799	1784	45	537	100	1250	1	1	45460231	810	-890.50	2.05	12	0.10	-2.00	870.00	2660	20230406	-33.05	1500	20220930	18.73	2660	-33.05	20230406	1665	6.97	20230103	2660	-33.05	20230406	1500	18.73	20220930	1.65	N	222420	100	45 억		568673	N	N	0	N	00	N
40	20230921	100841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1789	-4	5	-0.22	41098665	22993	38.04	1792	1794	1784	2330	1256	1793	1787.44	1.25	0	-2270	1811	1802	1796	1787	1781	1799	1784	45	537	100	1250	1	1	45460231	813	-894.50	2.06	12	0.05	-2.00	870.00	2660	20230406	-32.74	1500	20220930	19.27	2660	-32.74	20230406	1665	7.45	20230103	2660	-32.74	20230406	1500	19.27	20220930	1.65	N	222420	100	45 억		568673	N	N	0	N	00	N
41	20230921	090846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1791	-2	5	-0.11	1776767	992	1.64	1792	1794	1789	2330	1256	1793	1791.10	1.25	0	-626	1811	1802	1796	1787	1781	1799	1784	45	537	100	1250	1	1	45460231	814	-895.50	2.06	12	0.00	-2.00	870.00	2660	20230406	-32.67	1500	20220930	19.40	2660	-32.67	20230406	1665	7.57	20230103	2660	-32.67	20230406	1500	19.40	20220930	1.65	N	222420	100	45 억		568673	N	N	0	N	00	N
42	20230920	160852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1793	-10	5	-0.55	108392886	60446	59.44	1802	1805	1790	2340	1263	1803	1793.22	1.27	0	-7832	1821	1812	1802	1793	1783	1807	1788	45	537	100	1260	1	1	45460231	815	-896.50	2.06	12	0.13	-2.00	870.00	2660	20230406	-32.59	1500	20220930	19.53	2660	-32.59	20230406	1665	7.69	20230103	2660	-32.59	20230406	1500	19.53	20220930	1.65	N	222420	100	45 억		576509	N	N	0	N	00	N
43	20230920	150829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1793	-10	5	-0.55	92427432	51530	50.67	1802	1805	1790	2340	1263	1803	1793.66	1.27	0	-6911	1821	1812	1802	1793	1783	1807	1788	45	537	100	1260	1	1	45460231	815	-896.50	2.06	12	0.11	-2.00	870.00	2660	20230406	-32.59	1500	20220930	19.53	2660	-32.59	20230406	1665	7.69	20230103	2660	-32.59	20230406	1500	19.53	20220930	1.65	N	222420	100	45 억		576509	N	N	0	N	00	N
44	20230920	140840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1791	-12	5	-0.67	76169484	42452	41.74	1802	1805	1790	2340	1263	1803	1794.25	1.27	0	-5379	1821	1812	1802	1793	1783	1807	1788	45	537	100	1260	1	1	45460231	814	-895.50	2.06	12	0.09	-2.00	870.00	2660	20230406	-32.67	1500	20220930	19.40	2660	-32.67	20230406	1665	7.57	20230103	2660	-32.67	20230406	1500	19.40	20220930	1.65	N	222420	100	45 억		576509	N	N	0	N	00	N
45	20230920	130835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1791	-12	5	-0.67	69372620	38657	38.01	1802	1805	1790	2340	1263	1803	1794.57	1.27	0	-4985	1821	1812	1802	1793	1783	1807	1788	45	537	100	1260	1	1	45460231	814	-895.50	2.06	12	0.09	-2.00	870.00	2660	20230406	-32.67	1500	20220930	19.40	2660	-32.67	20230406	1665	7.57	20230103	2660	-32.67	20230406	1500	19.40	20220930	1.65	N	222420	100	45 억		576509	N	N	0	N	00	N
46	20230920	120836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	-11	5	-0.61	60267056	33574	33.01	1802	1805	1790	2340	1263	1803	1795.05	1.27	0	-3794	1821	1812	1802	1793	1783	1807	1788	45	537	100	1260	1	1	45460231	815	-896.00	2.06	12	0.07	-2.00	870.00	2660	20230406	-32.63	1500	20220930	19.47	2660	-32.63	20230406	1665	7.63	20230103	2660	-32.63	20230406	1500	19.47	20220930	1.65	N	222420	100	45 억		576509	N	N	0	N	00	N
47	20230920	110844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	-11	5	-0.61	39479157	21970	21.60	1802	1805	1792	2340	1263	1803	1796.96	1.27	0	-3739	1821	1812	1802	1793	1783	1807	1788	45	537	100	1260	1	1	45460231	815	-896.00	2.06	12	0.05	-2.00	870.00	2660	20230406	-32.63	1500	20220930	19.47	2660	-32.63	20230406	1665	7.63	20230103	2660	-32.63	20230406	1500	19.47	20220930	1.65	N	222420	100	45 억		576509	N	N	0	N	00	N
48	20230920	100824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1797	-6	5	-0.33	20153757	11197	11.01	1802	1805	1796	2340	1263	1803	1799.92	1.27	0	-3122	1821	1812	1802	1793	1783	1807	1788	45	537	100	1260	1	1	45460231	817	-898.50	2.07	12	0.02	-2.00	870.00	2660	20230406	-32.44	1500	20220930	19.80	2660	-32.44	20230406	1665	7.93	20230103	2660	-32.44	20230406	1500	19.80	20220930	1.65	N	222420	100	45 억		576509	N	N	0	N	00	N
49	20230920	090837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	-3	5	-0.17	1817380	1009	0.99	1802	1802	1800	2340	1263	1803	1801.17	1.27	0	-207	1821	1812	1802	1793	1783	1807	1788	45	537	100	1260	1	1	45460231	818	-900.00	2.07	12	0.00	-2.00	870.00	2660	20230406	-32.33	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2660	-32.33	20230406	1500	20.00	20220930	1.65	N	222420	100	45 억		576509	N	N	0	N	00	N
50	20230919	160834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1803	3	2	0.17	181734853	100855	178.36	1811	1811	1792	2340	1260	1800	1801.94	1.29	0	-9664	1810	1805	1798	1793	1786	1801	1789	45	540	100	1260	1	1	45460231	820	-901.50	2.07	12	0.22	-2.00	870.00	2660	20230406	-32.22	1500	20220930	20.20	2660	-32.22	20230406	1665	8.29	20230103	2660	-32.22	20230406	1500	20.20	20220930	1.65	N	222420	100	45 억		586175	N	N	0	N	00	N
51	20230919	150833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	0	3	0.00	180468033	100152	177.11	1811	1811	1792	2340	1260	1800	1801.94	1.29	0	-9401	1810	1805	1798	1793	1786	1801	1789	45	540	100	1260	1	1	45460231	818	-900.00	2.07	12	0.22	-2.00	870.00	2660	20230406	-32.33	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2660	-32.33	20230406	1500	20.00	20220930	1.65	N	222420	100	45 억		586175	N	N	0	N	00	N
52	20230919	140831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	1	2	0.06	167757971	93097	164.64	1811	1811	1792	2340	1260	1800	1801.97	1.29	0	-9509	1810	1805	1798	1793	1786	1801	1789	45	540	100	1260	1	1	45460231	819	-900.50	2.07	12	0.20	-2.00	870.00	2660	20230406	-32.29	1500	20220930	20.07	2660	-32.29	20230406	1665	8.17	20230103	2660	-32.29	20230406	1500	20.07	20220930	1.65	N	222420	100	45 억		586175	N	N	0	N	00	N
53	20230919	130818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1796	-4	5	-0.22	145262337	80590	142.52	1811	1811	1792	2340	1260	1800	1802.49	1.29	0	-8775	1810	1805	1798	1793	1786	1801	1789	45	540	100	1260	1	1	45460231	816	-898.00	2.06	12	0.18	-2.00	870.00	2660	20230406	-32.48	1500	20220930	19.73	2660	-32.48	20230406	1665	7.87	20230103	2660	-32.48	20230406	1500	19.73	20220930	1.65	N	222420	100	45 억		586175	N	N	0	N	00	N
54	20230919	120835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1795	-5	5	-0.28	137780742	76427	135.16	1811	1811	1792	2340	1260	1800	1802.78	1.29	0	-8132	1810	1805	1798	1793	1786	1801	1789	45	540	100	1260	1	1	45460231	816	-897.50	2.06	12	0.17	-2.00	870.00	2660	20230406	-32.52	1500	20220930	19.67	2660	-32.52	20230406	1665	7.81	20230103	2660	-32.52	20230406	1500	19.67	20220930	1.65	N	222420	100	45 억		586175	N	N	0	N	00	N
55	20230919	110839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	1	2	0.06	127802077	70874	125.34	1811	1811	1792	2340	1260	1800	1803.23	1.29	0	-6224	1810	1805	1798	1793	1786	1801	1789	45	540	100	1260	1	1	45460231	819	-900.50	2.07	12	0.16	-2.00	870.00	2660	20230406	-32.29	1500	20220930	20.07	2660	-32.29	20230406	1665	8.17	20230103	2660	-32.29	20230406	1500	20.07	20220930	1.65	N	222420	100	45 억		586175	N	N	0	N	00	N
56	20230919	100833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1803	3	2	0.17	93592049	51849	91.69	1811	1811	1800	2340	1260	1800	1805.09	1.29	0	2491	1810	1805	1798	1793	1786	1801	1789	45	540	100	1260	1	1	45460231	820	-901.50	2.07	12	0.11	-2.00	870.00	2660	20230406	-32.22	1500	20220930	20.20	2660	-32.22	20230406	1665	8.29	20230103	2660	-32.22	20230406	1500	20.20	20220930	1.65	N	222420	100	45 억		586175	N	N	0	N	00	N
57	20230919	090829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	2	2	0.11	5184590	2868	5.07	1811	1811	1800	2340	1260	1800	1807.74	1.29	0	-892	1810	1805	1798	1793	1786	1801	1789	45	540	100	1260	1	1	45460231	819	-901.00	2.07	12	0.01	-2.00	870.00	2660	20230406	-32.26	1500	20220930	20.13	2660	-32.26	20230406	1665	8.23	20230103	2660	-32.26	20230406	1500	20.13	20220930	1.65	N	222420	100	45 억		586175	N	N	0	N	00	N
58	20230918	160833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	-3	5	-0.17	100651781	56074	86.60	1803	1803	1791	2340	1263	1803	1794.98	1.31	0	-8783	1823	1813	1807	1797	1791	1818	1802	45	537	100	1260	1	1	45460231	818	-900.00	2.07	12	0.12	-2.00	870.00	2660	20230406	-32.33	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2660	-32.33	20230406	1500	20.00	20220930	1.66	N	222420	100	45 억		594775	N	N	0	N	00	N
59	20230918	150830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1795	-8	5	-0.44	96170288	53584	82.76	1803	1803	1791	2340	1263	1803	1794.76	1.31	0	-8374	1823	1813	1807	1797	1791	1818	1802	45	537	100	1260	1	1	45460231	816	-897.50	2.06	12	0.12	-2.00	870.00	2660	20230406	-32.52	1500	20220930	19.67	2660	-32.52	20230406	1665	7.81	20230103	2660	-32.52	20230406	1500	19.67	20220930	1.66	N	222420	100	45 억		594775	N	N	0	N	00	N
60	20230918	140850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1793	-10	5	-0.55	86397259	48141	74.35	1803	1803	1791	2340	1263	1803	1794.67	1.31	0	-7602	1823	1813	1807	1797	1791	1818	1802	45	537	100	1260	1	1	45460231	815	-896.50	2.06	12	0.11	-2.00	870.00	2660	20230406	-32.59	1500	20220930	19.53	2660	-32.59	20230406	1665	7.69	20230103	2660	-32.59	20230406	1500	19.53	20220930	1.66	N	222420	100	45 억		594775	N	N	0	N	00	N
61	20230918	130828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1796	-7	5	-0.39	72880967	40613	62.72	1803	1803	1791	2340	1263	1803	1794.52	1.31	0	-7881	1823	1813	1807	1797	1791	1818	1802	45	537	100	1260	1	1	45460231	816	-898.00	2.06	12	0.09	-2.00	870.00	2660	20230406	-32.48	1500	20220930	19.73	2660	-32.48	20230406	1665	7.87	20230103	2660	-32.48	20230406	1500	19.73	20220930	1.66	N	222420	100	45 억		594775	N	N	0	N	00	N
62	20230918	120834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1795	-8	5	-0.44	66608017	37124	57.34	1803	1803	1791	2340	1263	1803	1794.20	1.31	0	-7869	1823	1813	1807	1797	1791	1818	1802	45	537	100	1260	1	1	45460231	816	-897.50	2.06	12	0.08	-2.00	870.00	2660	20230406	-32.52	1500	20220930	19.67	2660	-32.52	20230406	1665	7.81	20230103	2660	-32.52	20230406	1500	19.67	20220930	1.66	N	222420	100	45 억		594775	N	N	0	N	00	N
63	20230918	110821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1795	-8	5	-0.44	52441294	29227	45.14	1803	1803	1791	2340	1263	1803	1794.28	1.31	0	-5822	1823	1813	1807	1797	1791	1818	1802	45	537	100	1260	1	1	45460231	816	-897.50	2.06	12	0.06	-2.00	870.00	2660	20230406	-32.52	1500	20220930	19.67	2660	-32.52	20230406	1665	7.81	20230103	2660	-32.52	20230406	1500	19.67	20220930	1.66	N	222420	100	45 억		594775	N	N	0	N	00	N
64	20230918	100816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1794	-9	5	-0.50	35870679	19980	30.86	1803	1803	1791	2340	1263	1803	1795.33	1.31	0	-3790	1823	1813	1807	1797	1791	1818	1802	45	537	100	1260	1	1	45460231	816	-897.00	2.06	12	0.04	-2.00	870.00	2660	20230406	-32.56	1500	20220930	19.60	2660	-32.56	20230406	1665	7.75	20230103	2660	-32.56	20230406	1500	19.60	20220930	1.66	N	222420	100	45 억		594775	N	N	0	N	00	N
65	20230918	090819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1803	0	3	0.00	5430794	3014	4.65	1803	1803	1799	2340	1263	1803	1801.86	1.31	0	-2027	1823	1813	1807	1797	1791	1818	1802	45	537	100	1260	1	1	45460231	820	-901.50	2.07	12	0.01	-2.00	870.00	2660	20230406	-32.22	1500	20220930	20.20	2660	-32.22	20230406	1665	8.29	20230103	2660	-32.22	20230406	1500	20.20	20220930	1.66	N	222420	100	45 억		594775	N	N	0	N	00	N
66	20230915	160827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1803	0	3	0.00	106463365	58926	112.05	1801	1817	1801	2340	1263	1803	1806.73	1.27	0	20644	1821	1811	1806	1796	1791	1817	1802	45	537	100	1260	1	1	45460231	820	-901.50	2.07	12	0.13	-2.00	870.00	2660	20230406	-32.22	1500	20220930	20.20	2660	-32.22	20230406	1665	8.29	20230103	2660	-32.22	20230406	1500	20.20	20220930	1.66	N	222420	100	45 억		576133	N	N	0	N	00	N
67	20230915	150825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1803	0	3	0.00	103282607	57162	108.70	1801	1817	1801	2340	1263	1803	1806.84	1.27	0	20639	1821	1811	1806	1796	1791	1817	1802	45	537	100	1260	1	1	45460231	820	-901.50	2.07	12	0.13	-2.00	870.00	2660	20230406	-32.22	1500	20220930	20.20	2660	-32.22	20230406	1665	8.29	20230103	2660	-32.22	20230406	1500	20.20	20220930	1.66	N	222420	100	45 억		576133	N	N	0	N	00	N
68	20230915	140828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	-1	5	-0.06	92196732	51020	97.02	1801	1817	1801	2340	1263	1803	1807.07	1.27	0	19699	1821	1811	1806	1796	1791	1817	1802	45	537	100	1260	1	1	45460231	819	-901.00	2.07	12	0.11	-2.00	870.00	2660	20230406	-32.26	1500	20220930	20.13	2660	-32.26	20230406	1665	8.23	20230103	2660	-32.26	20230406	1500	20.13	20220930	1.66	N	222420	100	45 억		576133	N	N	0	N	00	N
69	20230915	130821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1809	6	2	0.33	81970409	45350	86.24	1801	1817	1801	2340	1263	1803	1807.51	1.27	0	19623	1821	1811	1806	1796	1791	1817	1802	45	537	100	1260	1	1	45460231	822	-904.50	2.08	12	0.10	-2.00	870.00	2660	20230406	-31.99	1500	20220930	20.60	2660	-31.99	20230406	1665	8.65	20230103	2660	-31.99	20230406	1500	20.60	20220930	1.66	N	222420	100	45 억		576133	N	N	0	N	00	N
70	20230915	120825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	2	2	0.11	60563718	33485	63.67	1801	1817	1801	2340	1263	1803	1808.68	1.27	0	14304	1821	1811	1806	1796	1791	1817	1802	45	537	100	1260	1	1	45460231	821	-902.50	2.07	12	0.07	-2.00	870.00	2660	20230406	-32.14	1500	20220930	20.33	2660	-32.14	20230406	1665	8.41	20230103	2660	-32.14	20230406	1500	20.33	20220930	1.66	N	222420	100	45 억		576133	N	N	0	N	00	N
71	20230915	110833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1813	10	2	0.55	48778316	26962	51.27	1801	1817	1801	2340	1263	1803	1809.15	1.27	0	11198	1821	1811	1806	1796	1791	1817	1802	45	537	100	1260	1	1	45460231	824	-906.50	2.08	12	0.06	-2.00	870.00	2660	20230406	-31.84	1500	20220930	20.87	2660	-31.84	20230406	1665	8.89	20230103	2660	-31.84	20230406	1500	20.87	20220930	1.66	N	222420	100	45 억		576133	N	N	0	N	00	N
72	20230915	100830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	3	2	0.17	25588090	14153	26.91	1801	1817	1801	2340	1263	1803	1807.96	1.27	0	8527	1821	1811	1806	1796	1791	1817	1802	45	537	100	1260	1	1	45460231	821	-903.00	2.08	12	0.03	-2.00	870.00	2660	20230406	-32.11	1500	20220930	20.40	2660	-32.11	20230406	1665	8.47	20230103	2660	-32.11	20230406	1500	20.40	20220930	1.66	N	222420	100	45 억		576133	N	N	0	N	00	N
73	20230915	090819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1813	10	2	0.55	3101355	1718	3.27	1801	1813	1801	2340	1263	1803	1805.21	1.27	0	753	1821	1811	1806	1796	1791	1817	1802	45	537	100	1260	1	1	45460231	824	-906.50	2.08	12	0.00	-2.00	870.00	2660	20230406	-31.84	1500	20220930	20.87	2660	-31.84	20230406	1665	8.89	20230103	2660	-31.84	20230406	1500	20.87	20220930	1.66	N	222420	100	45 억		576133	N	N	0	N	00	N
74	20230914	160828	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1803	2	2	0.11	90520362	50087	70.85	1801	1816	1801	2340	1261	1801	1807.26	1.25	0	5798	1828	1814	1805	1791	1782	1810	1787	45	539	100	1260	1	1	45460231	820	-901.50	2.07	12	0.11	-2.00	870.00	2660	20230406	-32.22	1500	20220930	20.20	2660	-32.22	20230406	1665	8.29	20230103	2660	-32.22	20230406	1500	20.20	20220930	1.66	N	222420	100	45 억		570335	N	N	0	N	00	N
75	20230914	150805	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1810	9	2	0.50	83461628	46176	65.31	1801	1816	1801	2340	1261	1801	1807.47	1.25	0	5252	1828	1814	1805	1791	1782	1810	1787	45	539	100	1260	1	1	45460231	823	-905.00	2.08	12	0.10	-2.00	870.00	2660	20230406	-31.95	1500	20220930	20.67	2660	-31.95	20230406	1665	8.71	20230103	2660	-31.95	20230406	1500	20.67	20220930	1.66	N	222420	100	45 억		570335	N	N	0	N	00	N
76	20230914	140821	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1803	2	2	0.11	78015541	43165	61.06	1801	1816	1801	2340	1261	1801	1807.38	1.25	0	5252	1828	1814	1805	1791	1782	1810	1787	45	539	100	1260	1	1	45460231	820	-901.50	2.07	12	0.09	-2.00	870.00	2660	20230406	-32.22	1500	20220930	20.20	2660	-32.22	20230406	1665	8.29	20230103	2660	-32.22	20230406	1500	20.20	20220930	1.66	N	222420	100	45 억		570335	N	N	0	N	00	N
77	20230914	130805	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1808	7	2	0.39	61750128	34144	48.30	1801	1816	1801	2340	1261	1801	1808.52	1.25	0	5252	1828	1814	1805	1791	1782	1810	1787	45	539	100	1260	1	1	45460231	822	-904.00	2.08	12	0.08	-2.00	870.00	2660	20230406	-32.03	1500	20220930	20.53	2660	-32.03	20230406	1665	8.59	20230103	2660	-32.03	20230406	1500	20.53	20220930	1.66	N	222420	100	45 억		570335	N	N	0	N	00	N
78	20230914	120815	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1811	10	2	0.56	57372235	31722	44.87	1801	1816	1801	2340	1261	1801	1808.59	1.25	0	5318	1828	1814	1805	1791	1782	1810	1787	45	539	100	1260	1	1	45460231	823	-905.50	2.08	12	0.07	-2.00	870.00	2660	20230406	-31.92	1500	20220930	20.73	2660	-31.92	20230406	1665	8.77	20230103	2660	-31.92	20230406	1500	20.73	20220930	1.66	N	222420	100	45 억		570335	N	N	0	N	00	N
79	20230914	110807	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1812	11	2	0.61	42313046	23394	33.09	1801	1816	1801	2340	1261	1801	1808.71	1.25	0	5318	1828	1814	1805	1791	1782	1810	1787	45	539	100	1260	1	1	45460231	824	-906.00	2.08	12	0.05	-2.00	870.00	2660	20230406	-31.88	1500	20220930	20.80	2660	-31.88	20230406	1665	8.83	20230103	2660	-31.88	20230406	1500	20.80	20220930	1.66	N	222420	100	45 억		570335	N	N	0	N	00	N
80	20230914	100802	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1812	11	2	0.61	27038781	14960	21.16	1801	1816	1801	2340	1261	1801	1807.41	1.25	0	5338	1828	1814	1805	1791	1782	1810	1787	45	539	100	1260	1	1	45460231	824	-906.00	2.08	12	0.03	-2.00	870.00	2660	20230406	-31.88	1500	20220930	20.80	2660	-31.88	20230406	1665	8.83	20230103	2660	-31.88	20230406	1500	20.80	20220930	1.66	N	222420	100	45 억		570335	N	N	0	N	00	N
81	20230914	090818	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1805	4	2	0.22	1135922	630	0.89	1801	1805	1801	2340	1261	1801	1803.05	1.25	0	106	1828	1814	1805	1791	1782	1810	1787	45	539	100	1260	1	1	45460231	821	-902.50	2.07	12	0.00	-2.00	870.00	2660	20230406	-32.14	1500	20220930	20.33	2660	-32.14	20230406	1665	8.41	20230103	2660	-32.14	20230406	1500	20.33	20220930	1.66	N	222420	100	45 억		570335	N	N	0	N	00	N
82	20230913	160821	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1801	-14	5	-0.77	126795651	70341	121.19	1815	1819	1796	2355	1271	1815	1802.59	1.29	0	-15390	1856	1835	1824	1803	1792	1830	1798	45	540	100	1270	1	1	45460231	819	-900.50	2.07	12	0.15	-2.00	870.00	2660	20230406	-32.29	1500	20220930	20.07	2660	-32.29	20230406	1665	8.17	20230103	2660	-32.29	20230406	1500	20.07	20220930	1.66	N	222420	100	45 억		585725	N	N	0	N	00	N
83	20230913	150812	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1800	-15	5	-0.83	111120675	61620	106.16	1815	1819	1796	2355	1271	1815	1803.32	1.29	0	-15390	1856	1835	1824	1803	1792	1830	1798	45	540	100	1270	1	1	45460231	818	-900.00	2.07	12	0.14	-2.00	870.00	2660	20230406	-32.33	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2660	-32.33	20230406	1500	20.00	20220930	1.66	N	222420	100	45 억		585725	N	N	0	N	00	N
84	20230913	140820	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1799	-16	5	-0.88	93190607	51651	88.99	1815	1819	1796	2355	1271	1815	1804.24	1.29	0	-14790	1856	1835	1824	1803	1792	1830	1798	45	540	100	1270	1	1	45460231	818	-899.50	2.07	12	0.11	-2.00	870.00	2660	20230406	-32.37	1500	20220930	19.93	2660	-32.37	20230406	1665	8.05	20230103	2660	-32.37	20230406	1500	19.93	20220930	1.66	N	222420	100	45 억		585725	N	N	0	N	00	N
85	20230913	130757	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1796	-19	5	-1.05	88330356	48951	84.34	1815	1819	1796	2355	1271	1815	1804.46	1.29	0	-14790	1856	1835	1824	1803	1792	1830	1798	45	540	100	1270	1	1	45460231	816	-898.00	2.06	12	0.11	-2.00	870.00	2660	20230406	-32.48	1500	20220930	19.73	2660	-32.48	20230406	1665	7.87	20230103	2660	-32.48	20230406	1500	19.73	20220930	1.66	N	222420	100	45 억		585725	N	N	0	N	00	N
86	20230913	120816	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1800	-15	5	-0.83	60363533	33407	57.56	1815	1819	1800	2355	1271	1815	1806.91	1.29	0	-11679	1856	1835	1824	1803	1792	1830	1798	45	540	100	1270	1	1	45460231	818	-900.00	2.07	12	0.07	-2.00	870.00	2660	20230406	-32.33	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2660	-32.33	20230406	1500	20.00	20220930	1.66	N	222420	100	45 억		585725	N	N	0	N	00	N
87	20230913	110816	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1805	-10	5	-0.55	31461254	17364	29.92	1815	1819	1805	2355	1271	1815	1811.87	1.29	0	-8708	1856	1835	1824	1803	1792	1830	1798	45	540	100	1270	1	1	45460231	821	-902.50	2.07	12	0.04	-2.00	870.00	2660	20230406	-32.14	1500	20220930	20.33	2660	-32.14	20230406	1665	8.41	20230103	2660	-32.14	20230406	1500	20.33	20220930	1.66	N	222420	100	45 억		585725	N	N	0	N	00	N
88	20230913	100807	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1813	-2	5	-0.11	12542220	6915	11.91	1815	1819	1810	2355	1271	1815	1813.77	1.29	0	-2753	1856	1835	1824	1803	1792	1830	1798	45	540	100	1270	1	1	45460231	824	-906.50	2.08	12	0.02	-2.00	870.00	2660	20230406	-31.84	1500	20220930	20.87	2660	-31.84	20230406	1665	8.89	20230103	2660	-31.84	20230406	1500	20.87	20220930	1.66	N	222420	100	45 억		585725	N	N	0	N	00	N
89	20230913	090800	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1812	-3	5	-0.17	6083241	3354	5.78	1815	1819	1810	2355	1271	1815	1813.73	1.29	0	-2213	1856	1835	1824	1803	1792	1830	1798	45	540	100	1270	1	1	45460231	824	-906.00	2.08	12	0.01	-2.00	870.00	2660	20230406	-31.88	1500	20220930	20.80	2660	-31.88	20230406	1665	8.83	20230103	2660	-31.88	20230406	1500	20.80	20220930	1.66	N	222420	100	45 억		585725	N	N	0	N	00	N
90	20230912	160757	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1815	-10	5	-0.55	105018824	57638	88.68	1826	1845	1813	2370	1278	1825	1822.05	1.33	0	-19243	1849	1836	1827	1814	1805	1843	1821	45	545	100	1270	1	1	45460231	825	-907.50	2.09	12	0.13	-2.00	870.00	2660	20230406	-31.77	1500	20220930	21.00	2660	-31.77	20230406	1665	9.01	20230103	2660	-31.77	20230406	1500	21.00	20220930	1.67	N	222420	100	45 억		604973	N	N	0	N	00	N
91	20230912	150805	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1814	-11	5	-0.60	99737192	54727	84.20	1826	1845	1814	2370	1278	1825	1822.45	1.33	0	-18134	1849	1836	1827	1814	1805	1843	1821	45	545	100	1270	1	1	45460231	825	-907.00	2.09	12	0.12	-2.00	870.00	2660	20230406	-31.80	1500	20220930	20.93	2660	-31.80	20230406	1665	8.95	20230103	2660	-31.80	20230406	1500	20.93	20220930	1.67	N	222420	100	45 억		604973	N	N	0	N	00	N
92	20230912	140804	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1822	-3	5	-0.16	75023628	41115	63.26	1826	1845	1816	2370	1278	1825	1824.73	1.33	0	-12395	1849	1836	1827	1814	1805	1843	1821	45	545	100	1270	1	1	45460231	828	-911.00	2.09	12	0.09	-2.00	870.00	2660	20230406	-31.50	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2660	-31.50	20230406	1500	21.47	20220930	1.67	N	222420	100	45 억		604973	N	N	0	N	00	N
93	20230912	130754	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1825	0	3	0.00	52959764	28987	44.60	1826	1845	1818	2370	1278	1825	1827.02	1.33	0	-3642	1849	1836	1827	1814	1805	1843	1821	45	545	100	1270	1	1	45460231	830	-912.50	2.10	12	0.06	-2.00	870.00	2660	20230406	-31.39	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2660	-31.39	20230406	1500	21.67	20220930	1.67	N	222420	100	45 억		604973	N	N	0	N	00	N
94	20230912	120752	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1819	-6	5	-0.33	48410326	26492	40.76	1826	1845	1819	2370	1278	1825	1827.36	1.33	0	-2400	1849	1836	1827	1814	1805	1843	1821	45	545	100	1270	1	1	45460231	827	-909.50	2.09	12	0.06	-2.00	870.00	2660	20230406	-31.62	1500	20220930	21.27	2660	-31.62	20230406	1665	9.25	20230103	2660	-31.62	20230406	1500	21.27	20220930	1.67	N	222420	100	45 억		604973	N	N	0	N	00	N
95	20230912	110757	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1822	-3	5	-0.16	39356974	21524	33.12	1826	1845	1819	2370	1278	1825	1828.52	1.33	0	-882	1849	1836	1827	1814	1805	1843	1821	45	545	100	1270	1	1	45460231	828	-911.00	2.09	12	0.05	-2.00	870.00	2660	20230406	-31.50	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2660	-31.50	20230406	1500	21.47	20220930	1.67	N	222420	100	45 억		604973	N	N	0	N	00	N
96	20230912	100751	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1825	0	3	0.00	27685708	15116	23.26	1826	1845	1821	2370	1278	1825	1831.55	1.33	0	-482	1849	1836	1827	1814	1805	1843	1821	45	545	100	1270	1	1	45460231	830	-912.50	2.10	12	0.03	-2.00	870.00	2660	20230406	-31.39	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2660	-31.39	20230406	1500	21.67	20220930	1.67	N	222420	100	45 억		604973	N	N	0	N	00	N
97	20230912	090808	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1826	1	2	0.05	2378450	1304	2.01	1826	1826	1822	2370	1278	1825	1823.96	1.33	0	-130	1849	1836	1827	1814	1805	1843	1821	45	545	100	1270	1	1	45460231	830	-913.00	2.10	12	0.00	-2.00	870.00	2660	20230406	-31.35	1500	20220930	21.73	2660	-31.35	20230406	1665	9.67	20230103	2660	-31.35	20230406	1500	21.73	20220930	1.67	N	222420	100	45 억		604973	N	N	0	N	00	N
98	20230911	160751	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1825	-1	5	-0.05	115444445	63265	67.44	1821	1840	1818	2370	1279	1826	1824.77	1.35	0	-7320	1846	1836	1822	1812	1798	1841	1817	45	544	100	1270	1	1	45460231	830	-912.50	2.10	12	0.14	-2.00	870.00	2660	20230406	-31.39	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2660	-31.39	20230406	1500	21.67	20220930	1.66	N	222420	100	45 억		612189	N	N	0	N	00	N
99	20230911	150756	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1822	-4	5	-0.22	104561408	57301	61.08	1821	1840	1818	2370	1279	1826	1824.77	1.35	0	-7266	1846	1836	1822	1812	1798	1841	1817	45	544	100	1270	1	1	45460231	828	-911.00	2.09	12	0.13	-2.00	870.00	2660	20230406	-31.50	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2660	-31.50	20230406	1500	21.47	20220930	1.66	N	222420	100	45 억		612189	N	N	0	N	00	N
100	20230911	140806	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1825	-1	5	-0.05	81452682	44615	47.56	1821	1840	1818	2370	1279	1826	1825.68	1.35	0	447	1846	1836	1822	1812	1798	1841	1817	45	544	100	1270	1	1	45460231	830	-912.50	2.10	12	0.10	-2.00	870.00	2660	20230406	-31.39	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2660	-31.39	20230406	1500	21.67	20220930	1.66	N	222420	100	45 억		612189	N	N	0	N	00	N
101	20230911	130741	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1828	2	2	0.11	78022276	42735	45.55	1821	1840	1818	2370	1279	1826	1825.72	1.35	0	1412	1846	1836	1822	1812	1798	1841	1817	45	544	100	1270	1	1	45460231	831	-914.00	2.10	12	0.09	-2.00	870.00	2660	20230406	-31.28	1500	20220930	21.87	2660	-31.28	20230406	1665	9.79	20230103	2660	-31.28	20230406	1500	21.87	20220930	1.66	N	222420	100	45 억		612189	N	N	0	N	00	N
102	20230911	120754	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1822	-4	5	-0.22	69531948	38087	40.60	1821	1840	1818	2370	1279	1826	1825.61	1.35	0	1472	1846	1836	1822	1812	1798	1841	1817	45	544	100	1270	1	1	45460231	828	-911.00	2.09	12	0.08	-2.00	870.00	2660	20230406	-31.50	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2660	-31.50	20230406	1500	21.47	20220930	1.66	N	222420	100	45 억		612189	N	N	0	N	00	N
103	20230911	110740	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1825	-1	5	-0.05	60572370	33172	35.36	1821	1840	1818	2370	1279	1826	1826.01	1.35	0	1472	1846	1836	1822	1812	1798	1841	1817	45	544	100	1270	1	1	45460231	830	-912.50	2.10	12	0.07	-2.00	870.00	2660	20230406	-31.39	1500	20220930	21.67	2660	-31.39	20230406	1665	9.61	20230103	2660	-31.39	20230406	1500	21.67	20220930	1.66	N	222420	100	45 억		612189	N	N	0	N	00	N
104	20230911	100739	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1831	5	2	0.27	32632530	17832	19.01	1821	1840	1821	2370	1279	1826	1830.00	1.35	0	-3478	1846	1836	1822	1812	1798	1841	1817	45	544	100	1270	1	1	45460231	832	-915.50	2.10	12	0.04	-2.00	870.00	2660	20230406	-31.17	1500	20220930	22.07	2660	-31.17	20230406	1665	9.97	20230103	2660	-31.17	20230406	1500	22.07	20220930	1.66	N	222420	100	45 억		612189	N	N	0	N	00	N
105	20230911	090737	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1834	8	2	0.44	11047500	6041	6.44	1821	1840	1821	2370	1279	1826	1828.75	1.35	0	632	1846	1836	1822	1812	1798	1841	1817	45	544	100	1270	1	1	45460231	834	-917.00	2.11	12	0.01	-2.00	870.00	2660	20230406	-31.05	1500	20220930	22.27	2660	-31.05	20230406	1665	10.15	20230103	2660	-31.05	20230406	1500	22.27	20220930	1.66	N	222420	100	45 억		612189	N	N	0	N	00	N
106	20230908	160758	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1826	20	2	1.11	170801465	93791	108.08	1808	1832	1808	2345	1265	1806	1821.09	1.29	0	27783	1819	1812	1804	1797	1789	1808	1793	45	539	100	1260	1	1	45460231	830	-913.00	2.10	12	0.21	-2.00	870.00	2660	20230406	-31.35	1500	20220930	21.73	2660	-31.35	20230406	1665	9.67	20230103	2660	-31.35	20230406	1500	21.73	20220930	1.67	N	222420	100	45 억		584510	N	N	0	N	00	N
107	20230908	150756	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1827	21	2	1.16	164075300	90108	103.84	1808	1832	1808	2345	1265	1806	1820.87	1.29	0	27798	1819	1812	1804	1797	1789	1808	1793	45	539	100	1260	1	1	45460231	831	-913.50	2.10	12	0.20	-2.00	870.00	2660	20230406	-31.32	1500	20220930	21.80	2660	-31.32	20230406	1665	9.73	20230103	2660	-31.32	20230406	1500	21.80	20220930	1.67	N	222420	100	45 억		584510	N	N	0	N	00	N
108	20230908	140748	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1829	23	2	1.27	151760207	83370	96.07	1808	1832	1808	2345	1265	1806	1820.32	1.29	0	27830	1819	1812	1804	1797	1789	1808	1793	45	539	100	1260	1	1	45460231	831	-914.50	2.10	12	0.18	-2.00	870.00	2660	20230406	-31.24	1500	20220930	21.93	2660	-31.24	20230406	1665	9.85	20230103	2660	-31.24	20230406	1500	21.93	20220930	1.67	N	222420	100	45 억		584510	N	N	0	N	00	N
109	20230908	130757	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1814	8	2	0.44	101812010	55928	64.45	1808	1832	1808	2345	1265	1806	1820.41	1.29	0	10105	1819	1812	1804	1797	1789	1808	1793	45	539	100	1260	1	1	45460231	825	-907.00	2.09	12	0.12	-2.00	870.00	2660	20230406	-31.80	1500	20220930	20.93	2660	-31.80	20230406	1665	8.95	20230103	2660	-31.80	20230406	1500	20.93	20220930	1.67	N	222420	100	45 억		584510	N	N	0	N	00	N
110	20230908	120806	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1819	13	2	0.72	96271696	52877	60.94	1808	1832	1808	2345	1265	1806	1820.67	1.29	0	10376	1819	1812	1804	1797	1789	1808	1793	45	539	100	1260	1	1	45460231	827	-909.50	2.09	12	0.12	-2.00	870.00	2660	20230406	-31.62	1500	20220930	21.27	2660	-31.62	20230406	1665	9.25	20230103	2660	-31.62	20230406	1500	21.27	20220930	1.67	N	222420	100	45 억		584510	N	N	0	N	00	N
111	20230908	110802	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1815	9	2	0.50	80279562	44068	50.78	1808	1832	1808	2345	1265	1806	1821.72	1.29	0	3941	1819	1812	1804	1797	1789	1808	1793	45	539	100	1260	1	1	45460231	825	-907.50	2.09	12	0.10	-2.00	870.00	2660	20230406	-31.77	1500	20220930	21.00	2660	-31.77	20230406	1665	9.01	20230103	2660	-31.77	20230406	1500	21.00	20220930	1.67	N	222420	100	45 억		584510	N	N	0	N	00	N
112	20230908	100755	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1819	13	2	0.72	70756247	38822	44.74	1808	1832	1808	2345	1265	1806	1822.58	1.29	0	3538	1819	1812	1804	1797	1789	1808	1793	45	539	100	1260	1	1	45460231	827	-909.50	2.09	12	0.09	-2.00	870.00	2660	20230406	-31.62	1500	20220930	21.27	2660	-31.62	20230406	1665	9.25	20230103	2660	-31.62	20230406	1500	21.27	20220930	1.67	N	222420	100	45 억		584510	N	N	0	N	00	N
113	20230908	090800	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1822	16	2	0.89	14270381	7858	9.06	1808	1822	1808	2345	1265	1806	1816.03	1.29	0	205	1819	1812	1804	1797	1789	1808	1793	45	539	100	1260	1	1	45460231	828	-911.00	2.09	12	0.02	-2.00	870.00	2660	20230406	-31.50	1500	20220930	21.47	2660	-31.50	20230406	1665	9.43	20230103	2660	-31.50	20230406	1500	21.47	20220930	1.67	N	222420	100	45 억		584510	N	N	0	N	00	N
114	20230907	160746	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1806	-4	5	-0.22	156196946	86724	129.63	1810	1811	1796	2350	1267	1810	1801.07	1.35	0	-29593	1826	1817	1812	1803	1798	1815	1801	45	540	100	1260	1	1	45460231	821	-903.00	2.08	12	0.19	-2.00	870.00	2660	20230406	-32.11	1500	20220930	20.40	2660	-32.11	20230406	1665	8.47	20230103	2660	-32.11	20230406	1500	20.40	20220930	1.67	N	222420	100	45 억		614257	N	N	0	N	00	N
115	20230907	150751	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1800	-10	5	-0.55	154704819	85898	128.40	1810	1811	1796	2350	1267	1810	1801.03	1.35	0	-29664	1826	1817	1812	1803	1798	1815	1801	45	540	100	1260	1	1	45460231	818	-900.00	2.07	12	0.19	-2.00	870.00	2660	20230406	-32.33	1500	20220930	20.00	2660	-32.33	20230406	1665	8.11	20230103	2660	-32.33	20230406	1500	20.00	20220930	1.67	N	222420	100	45 억		614257	N	N	0	N	00	N
116	20230907	140750	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1798	-12	5	-0.66	134045320	74409	111.22	1810	1811	1796	2350	1267	1810	1801.47	1.35	0	-28623	1826	1817	1812	1803	1798	1815	1801	45	540	100	1260	1	1	45460231	817	-899.00	2.07	12	0.16	-2.00	870.00	2660	20230406	-32.41	1500	20220930	19.87	2660	-32.41	20230406	1665	7.99	20230103	2660	-32.41	20230406	1500	19.87	20220930	1.67	N	222420	100	45 억		614257	N	N	0	N	00	N
117	20230907	130746	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1799	-11	5	-0.61	116298365	64536	96.46	1810	1811	1796	2350	1267	1810	1802.07	1.35	0	-28623	1826	1817	1812	1803	1798	1815	1801	45	540	100	1260	1	1	45460231	818	-899.50	2.07	12	0.14	-2.00	870.00	2660	20230406	-32.37	1500	20220930	19.93	2660	-32.37	20230406	1665	8.05	20230103	2660	-32.37	20230406	1500	19.93	20220930	1.67	N	222420	100	45 억		614257	N	N	0	N	00	N
118	20230907	120757	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1799	-11	5	-0.61	111819150	62045	92.74	1810	1811	1796	2350	1267	1810	1802.23	1.35	0	-28623	1826	1817	1812	1803	1798	1815	1801	45	540	100	1260	1	1	45460231	818	-899.50	2.07	12	0.14	-2.00	870.00	2660	20230406	-32.37	1500	20220930	19.93	2660	-32.37	20230406	1665	8.05	20230103	2660	-32.37	20230406	1500	19.93	20220930	1.67	N	222420	100	45 억		614257	N	N	0	N	00	N
119	20230907	110751	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1796	-14	5	-0.77	104596646	58029	86.74	1810	1811	1796	2350	1267	1810	1802.49	1.35	0	-28412	1826	1817	1812	1803	1798	1815	1801	45	540	100	1260	1	1	45460231	816	-898.00	2.06	12	0.13	-2.00	870.00	2660	20230406	-32.48	1500	20220930	19.73	2660	-32.48	20230406	1665	7.87	20230103	2660	-32.48	20230406	1500	19.73	20220930	1.67	N	222420	100	45 억		614257	N	N	0	N	00	N
120	20230907	100752	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1802	-8	5	-0.44	74300311	41189	61.57	1810	1811	1799	2350	1267	1810	1803.89	1.35	0	-20889	1826	1817	1812	1803	1798	1815	1801	45	540	100	1260	1	1	45460231	819	-901.00	2.07	12	0.09	-2.00	870.00	2660	20230406	-32.26	1500	20220930	20.13	2660	-32.26	20230406	1665	8.23	20230103	2660	-32.26	20230406	1500	20.13	20220930	1.67	N	222420	100	45 억		614257	N	N	0	N	00	N
121	20230907	090802	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1809	-1	5	-0.06	2856996	1579	2.36	1810	1811	1809	2350	1267	1810	1809.37	1.35	0	-498	1826	1817	1812	1803	1798	1815	1801	45	540	100	1260	1	1	45460231	822	-904.50	2.08	12	0.00	-2.00	870.00	2660	20230406	-31.99	1500	20220930	20.60	2660	-31.99	20230406	1665	8.65	20230103	2660	-31.99	20230406	1500	20.60	20220930	1.67	N	222420	100	45 억		614257	N	N	0	N	00	N
122	20230906	160748	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1810	-2	5	-0.11	120567225	66543	89.79	1811	1821	1807	2355	1269	1812	1811.87	1.37	0	-9957	1820	1815	1809	1804	1798	1818	1807	45	543	100	1260	1	1	45460231	823	-905.00	2.08	12	0.15	-2.00	870.00	2660	20230406	-31.95	1500	20220930	20.67	2660	-31.95	20230406	1665	8.71	20230103	2660	-31.95	20230406	1500	20.67	20220930	1.64	N	222420	100	45 억		624214	N	N	0	N	00	N
123	20230906	150751	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1810	-2	5	-0.11	108303847	59764	80.65	1811	1821	1807	2355	1269	1812	1812.19	1.37	0	-9897	1820	1815	1809	1804	1798	1818	1807	45	543	100	1260	1	1	45460231	823	-905.00	2.08	12	0.13	-2.00	870.00	2660	20230406	-31.95	1500	20220930	20.67	2660	-31.95	20230406	1665	8.71	20230103	2660	-31.95	20230406	1500	20.67	20220930	1.64	N	222420	100	45 억		624214	N	N	0	N	00	N
124	20230906	140750	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1812	0	3	0.00	93805900	51754	69.84	1811	1821	1807	2355	1269	1812	1812.53	1.37	0	-5832	1820	1815	1809	1804	1798	1818	1807	45	543	100	1260	1	1	45460231	824	-906.00	2.08	12	0.11	-2.00	870.00	2660	20230406	-31.88	1500	20220930	20.80	2660	-31.88	20230406	1665	8.83	20230103	2660	-31.88	20230406	1500	20.80	20220930	1.64	N	222420	100	45 억		624214	N	N	0	N	00	N
125	20230906	130743	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1815	3	2	0.17	82987365	45779	61.78	1811	1821	1807	2355	1269	1812	1812.78	1.37	0	-5831	1820	1815	1809	1804	1798	1818	1807	45	543	100	1260	1	1	45460231	825	-907.50	2.09	12	0.10	-2.00	870.00	2660	20230406	-31.77	1500	20220930	21.00	2660	-31.77	20230406	1665	9.01	20230103	2660	-31.77	20230406	1500	21.00	20220930	1.64	N	222420	100	45 억		624214	N	N	0	N	00	N
126	20230906	120754	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1810	-2	5	-0.11	65404774	36070	48.67	1811	1821	1809	2355	1269	1812	1813.27	1.37	0	-5831	1820	1815	1809	1804	1798	1818	1807	45	543	100	1260	1	1	45460231	823	-905.00	2.08	12	0.08	-2.00	870.00	2660	20230406	-31.95	1500	20220930	20.67	2660	-31.95	20230406	1665	8.71	20230103	2660	-31.95	20230406	1500	20.67	20220930	1.64	N	222420	100	45 억		624214	N	N	0	N	00	N
127	20230906	110757	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1813	1	2	0.06	31725777	17478	23.59	1811	1821	1810	2355	1269	1812	1815.18	1.37	0	-2916	1820	1815	1809	1804	1798	1818	1807	45	543	100	1260	1	1	45460231	824	-906.50	2.08	12	0.04	-2.00	870.00	2660	20230406	-31.84	1500	20220930	20.87	2660	-31.84	20230406	1665	8.89	20230103	2660	-31.84	20230406	1500	20.87	20220930	1.64	N	222420	100	45 억		624214	N	N	0	N	00	N
128	20230906	100736	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1821	9	2	0.50	24102420	13280	17.92	1811	1821	1810	2355	1269	1812	1814.94	1.37	0	-1227	1820	1815	1809	1804	1798	1818	1807	45	543	100	1260	1	1	45460231	828	-910.50	2.09	12	0.03	-2.00	870.00	2660	20230406	-31.54	1500	20220930	21.40	2660	-31.54	20230406	1665	9.37	20230103	2660	-31.54	20230406	1500	21.40	20220930	1.64	N	222420	100	45 억		624214	N	N	0	N	00	N
129	20230906	090740	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1815	3	2	0.17	3643098	2010	2.71	1811	1815	1811	2355	1269	1812	1812.49	1.37	0	-122	1820	1815	1809	1804	1798	1818	1807	45	543	100	1260	1	1	45460231	825	-907.50	2.09	12	0.00	-2.00	870.00	2660	20230406	-31.77	1500	20220930	21.00	2660	-31.77	20230406	1665	9.01	20230103	2660	-31.77	20230406	1500	21.00	20220930	1.64	N	222420	100	45 억		624214	N	N	0	N	00	N
130	20230905	160742	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1812	6	2	0.33	133436166	73845	54.88	1803	1814	1803	2345	1265	1806	1806.95	1.35	0	9302	1834	1819	1810	1795	1786	1827	1803	45	539	100	1260	1	1	45460231	824	-906.00	2.08	12	0.16	-2.00	870.00	2660	20230406	-31.88	1500	20220930	20.80	2660	-31.88	20230406	1665	8.83	20230103	2660	-31.88	20230406	1500	20.80	20220930	1.62	N	222420	100	45 억		614912	N	N	0	N	00	N
131	20230905	150753	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1806	0	3	0.00	118367342	65517	48.69	1803	1814	1803	2345	1265	1806	1806.67	1.35	0	7313	1834	1819	1810	1795	1786	1827	1803	45	539	100	1260	1	1	45460231	821	-903.00	2.08	12	0.14	-2.00	870.00	2660	20230406	-32.11	1500	20220930	20.40	2660	-32.11	20230406	1665	8.47	20230103	2660	-32.11	20230406	1500	20.40	20220930	1.62	N	222420	100	45 억		614912	N	N	0	N	00	N
132	20230905	140751	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1809	3	2	0.17	101565429	56212	41.78	1803	1814	1803	2345	1265	1806	1806.83	1.35	0	7313	1834	1819	1810	1795	1786	1827	1803	45	539	100	1260	1	1	45460231	822	-904.50	2.08	12	0.12	-2.00	870.00	2660	20230406	-31.99	1500	20220930	20.60	2660	-31.99	20230406	1665	8.65	20230103	2660	-31.99	20230406	1500	20.60	20220930	1.62	N	222420	100	45 억		614912	N	N	0	N	00	N
133	20230905	130732	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1809	3	2	0.17	98375719	54449	40.47	1803	1814	1803	2345	1265	1806	1806.75	1.35	0	7355	1834	1819	1810	1795	1786	1827	1803	45	539	100	1260	1	1	45460231	822	-904.50	2.08	12	0.12	-2.00	870.00	2660	20230406	-31.99	1500	20220930	20.60	2660	-31.99	20230406	1665	8.65	20230103	2660	-31.99	20230406	1500	20.60	20220930	1.62	N	222420	100	45 억		614912	N	N	0	N	00	N
134	20230905	120737	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1812	6	2	0.33	92471254	51188	38.04	1803	1814	1803	2345	1265	1806	1806.50	1.35	0	7410	1834	1819	1810	1795	1786	1827	1803	45	539	100	1260	1	1	45460231	824	-906.00	2.08	12	0.11	-2.00	870.00	2660	20230406	-31.88	1500	20220930	20.80	2660	-31.88	20230406	1665	8.83	20230103	2660	-31.88	20230406	1500	20.80	20220930	1.62	N	222420	100	45 억		614912	N	N	0	N	00	N
135	20230905	110743	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1805	-1	5	-0.06	78737746	43595	32.40	1803	1814	1803	2345	1265	1806	1806.12	1.35	0	7410	1834	1819	1810	1795	1786	1827	1803	45	539	100	1260	1	1	45460231	821	-902.50	2.07	12	0.10	-2.00	870.00	2660	20230406	-32.14	1500	20220930	20.33	2660	-32.14	20230406	1665	8.41	20230103	2660	-32.14	20230406	1500	20.33	20220930	1.62	N	222420	100	45 억		614912	N	N	0	N	00	N
136	20230905	100732	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1811	5	2	0.28	40993983	22689	16.86	1803	1814	1803	2345	1265	1806	1806.78	1.35	0	5028	1834	1819	1810	1795	1786	1827	1803	45	539	100	1260	1	1	45460231	823	-905.50	2.08	12	0.05	-2.00	870.00	2660	20230406	-31.92	1500	20220930	20.73	2660	-31.92	20230406	1665	8.77	20230103	2660	-31.92	20230406	1500	20.73	20220930	1.62	N	222420	100	45 억		614912	N	N	0	N	00	N
137	20230905	090732	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1808	2	2	0.11	4217459	2334	1.73	1803	1810	1803	2345	1265	1806	1806.97	1.35	0	121	1834	1819	1810	1795	1786	1827	1803	45	539	100	1260	1	1	45460231	822	-904.00	2.08	12	0.01	-2.00	870.00	2660	20230406	-32.03	1500	20220930	20.53	2660	-32.03	20230406	1665	8.59	20230103	2660	-32.03	20230406	1500	20.53	20220930	1.62	N	222420	100	45 억		614912	N	N	0	N	00	N
138	20230904	160729	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1806	-10	5	-0.55	232167892	128497	107.18	1805	1825	1801	2360	1272	1816	1806.79	1.33	0	10022	1849	1832	1817	1800	1785	1825	1793	45	544	100	1270	1	1	45460231	821	-903.00	2.08	12	0.28	-2.00	870.00	2660	20230406	-32.11	1500	20220930	20.40	2660	-32.11	20230406	1665	8.47	20230103	2660	-32.11	20230406	1500	20.40	20220930	1.63	N	222420	100	45 억		604890	N	N	0	N	00	N
139	20230904	150719	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1805	-11	5	-0.61	219759366	121627	101.45	1805	1825	1801	2360	1272	1816	1806.83	1.33	0	10022	1849	1832	1817	1800	1785	1825	1793	45	544	100	1270	1	1	45460231	821	-902.50	2.07	12	0.27	-2.00	870.00	2660	20230406	-32.14	1500	20220930	20.33	2660	-32.14	20230406	1665	8.41	20230103	2660	-32.14	20230406	1500	20.33	20220930	1.63	N	222420	100	45 억		604890	N	N	0	N	00	N
140	20230904	140714	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1807	-9	5	-0.50	186489703	103217	86.10	1805	1825	1801	2360	1272	1816	1806.77	1.33	0	9963	1849	1832	1817	1800	1785	1825	1793	45	544	100	1270	1	1	45460231	821	-903.50	2.08	12	0.23	-2.00	870.00	2660	20230406	-32.07	1500	20220930	20.47	2660	-32.07	20230406	1665	8.53	20230103	2660	-32.07	20230406	1500	20.47	20220930	1.63	N	222420	100	45 억		604890	N	N	0	N	00	N
141	20230904	130727	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1807	-9	5	-0.50	164435898	91015	75.92	1805	1825	1801	2360	1272	1816	1806.69	1.33	0	9496	1849	1832	1817	1800	1785	1825	1793	45	544	100	1270	1	1	45460231	821	-903.50	2.08	12	0.20	-2.00	870.00	2660	20230406	-32.07	1500	20220930	20.47	2660	-32.07	20230406	1665	8.53	20230103	2660	-32.07	20230406	1500	20.47	20220930	1.63	N	222420	100	45 억		604890	N	N	0	N	00	N
142	20230904	120712	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1813	-3	5	-0.17	145702985	80658	67.28	1805	1825	1801	2360	1272	1816	1806.43	1.33	0	10228	1849	1832	1817	1800	1785	1825	1793	45	544	100	1270	1	1	45460231	824	-906.50	2.08	12	0.18	-2.00	870.00	2660	20230406	-31.84	1500	20220930	20.87	2660	-31.84	20230406	1665	8.89	20230103	2660	-31.84	20230406	1500	20.87	20220930	1.63	N	222420	100	45 억		604890	N	N	0	N	00	N
143	20230904	110701	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1814	-2	5	-0.11	137070435	75889	63.30	1805	1825	1801	2360	1272	1816	1806.19	1.33	0	10210	1849	1832	1817	1800	1785	1825	1793	45	544	100	1270	1	1	45460231	825	-907.00	2.09	12	0.17	-2.00	870.00	2660	20230406	-31.80	1500	20220930	20.93	2660	-31.80	20230406	1665	8.95	20230103	2660	-31.80	20230406	1500	20.93	20220930	1.63	N	222420	100	45 억		604890	N	N	0	N	00	N
144	20230904	100705	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1810	-6	5	-0.33	119093383	65960	55.02	1805	1825	1801	2360	1272	1816	1805.54	1.33	0	9812	1849	1832	1817	1800	1785	1825	1793	45	544	100	1270	1	1	45460231	823	-905.00	2.08	12	0.15	-2.00	870.00	2660	20230406	-31.95	1500	20220930	20.67	2660	-31.95	20230406	1665	8.71	20230103	2660	-31.95	20230406	1500	20.67	20220930	1.63	N	222420	100	45 억		604890	N	N	0	N	00	N
145	20230904	090718	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1806	-10	5	-0.55	7424146	4112	3.43	1805	1815	1805	2360	1272	1816	1805.42	1.33	0	-347	1849	1832	1817	1800	1785	1825	1793	45	544	100	1270	1	1	45460231	821	-903.00	2.08	12	0.01	-2.00	870.00	2660	20230406	-32.11	1500	20220930	20.40	2660	-32.11	20230406	1665	8.47	20230103	2660	-32.11	20230406	1500	20.40	20220930	1.63	N	222420	100	45 억		604890	N	N	0	N	00	N
146	20230901	160709	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1816	-12	5	-0.66	214945157	118751	57.27	1828	1834	1802	2375	1280	1828	1810.04	1.35	0	-9174	1912	1869	1847	1804	1782	1859	1794	45	547	100	1270	1	1	45460231	826	-908.00	2.09	12	0.26	-2.00	870.00	2660	20230406	-31.73	1500	20220930	21.07	2660	-31.73	20230406	1665	9.07	20230103	2660	-31.73	20230406	1500	21.07	20220930	1.67	N	222420	100	45 억		614064	N	N	0	N	00	N
147	20230901	150717	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1812	-16	5	-0.88	209790973	115913	55.90	1828	1834	1802	2375	1280	1828	1809.90	1.35	0	-8404	1912	1869	1847	1804	1782	1859	1794	45	547	100	1270	1	1	45460231	824	-906.00	2.08	12	0.25	-2.00	870.00	2660	20230406	-31.88	1500	20220930	20.80	2660	-31.88	20230406	1665	8.83	20230103	2660	-31.88	20230406	1500	20.80	20220930	1.67	N	222420	100	45 억		614064	N	N	0	N	00	N
148	20230901	140721	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1814	-14	5	-0.77	184574451	101975	49.18	1828	1834	1802	2375	1280	1828	1810.00	1.35	0	-6473	1912	1869	1847	1804	1782	1859	1794	45	547	100	1270	1	1	45460231	825	-907.00	2.09	12	0.22	-2.00	870.00	2660	20230406	-31.80	1500	20220930	20.93	2660	-31.80	20230406	1665	8.95	20230103	2660	-31.80	20230406	1500	20.93	20220930	1.67	N	222420	100	45 억		614064	N	N	0	N	00	N
149	20230901	130659	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1810	-18	5	-0.98	169825685	93836	45.26	1828	1834	1802	2375	1280	1828	1809.81	1.35	0	-6132	1912	1869	1847	1804	1782	1859	1794	45	547	100	1270	1	1	45460231	823	-905.00	2.08	12	0.21	-2.00	870.00	2660	20230406	-31.95	1500	20220930	20.67	2660	-31.95	20230406	1665	8.71	20230103	2660	-31.95	20230406	1500	20.67	20220930	1.67	N	222420	100	45 억		614064	N	N	0	N	00	N
150	20230901	120707	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1811	-17	5	-0.93	157511536	87039	41.98	1828	1834	1802	2375	1280	1828	1809.67	1.35	0	-5377	1912	1869	1847	1804	1782	1859	1794	45	547	100	1270	1	1	45460231	823	-905.50	2.08	12	0.19	-2.00	870.00	2660	20230406	-31.92	1500	20220930	20.73	2660	-31.92	20230406	1665	8.77	20230103	2660	-31.92	20230406	1500	20.73	20220930	1.67	N	222420	100	45 억		614064	N	N	0	N	00	N
151	20230901	110707	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1808	-20	5	-1.09	128144760	70768	34.13	1828	1834	1802	2375	1280	1828	1810.77	1.35	0	-7477	1912	1869	1847	1804	1782	1859	1794	45	547	100	1270	1	1	45460231	822	-904.00	2.08	12	0.16	-2.00	870.00	2660	20230406	-32.03	1500	20220930	20.53	2660	-32.03	20230406	1665	8.59	20230103	2660	-32.03	20230406	1500	20.53	20220930	1.67	N	222420	100	45 억		614064	N	N	0	N	00	N
152	20230901	100702	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1815	-13	5	-0.71	40707524	22386	10.80	1828	1834	1805	2375	1280	1828	1818.44	1.35	0	-10010	1912	1869	1847	1804	1782	1859	1794	45	547	100	1270	1	1	45460231	825	-907.50	2.09	12	0.05	-2.00	870.00	2660	20230406	-31.77	1500	20220930	21.00	2660	-31.77	20230406	1665	9.01	20230103	2660	-31.77	20230406	1500	21.00	20220930	1.67	N	222420	100	45 억		614064	N	N	0	N	00	N
153	20230901	090652	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	1832	4	2	0.22	8613062	4721	2.28	1828	1834	1805	2375	1280	1828	1824.41	1.35	0	-2779	1912	1869	1847	1804	1782	1859	1794	45	547	100	1270	1	1	45460231	833	-916.00	2.11	12	0.01	-2.00	870.00	2660	20230406	-31.13	1500	20220930	22.13	2660	-31.13	20230406	1665	10.03	20230103	2660	-31.13	20230406	1500	22.13	20220930	1.67	N	222420	100	45 억		614064	N	N	0	N	00	N