KissMeData/225530/price/prices-20230901.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

64 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	160948	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5530	100	2	1.84	159517980	29057	12.16	5380	5640	5380	7050	3810	5430	5489.83	0.81	-1400	6090	5760	5590	5260	5090	5675	5175	182	1620	500	4120	10	1	36338727	2010	16.66	2.26	12	0.08	332.00	2447.00	7370	20230413	-24.97	5010	20221017	10.38	7370	-24.97	20230413	5330	3.75	20230103	7370	-24.97	20230413	5010	10.38	20221017	1.96	N	225530	500	181 억	295258	N	N	N	N
3	20230927	150959	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5600	170	2	3.13	150389300	27412	11.47	5380	5640	5380	7050	3810	5430	5486.26	0.81	-1159	6090	5760	5590	5260	5090	5675	5175	182	1620	500	4120	10	1	36338727	2035	16.87	2.29	12	0.08	332.00	2447.00	7370	20230413	-24.02	5010	20221017	11.78	7370	-24.02	20230413	5330	5.07	20230103	7370	-24.02	20230413	5010	11.78	20221017	1.96	N	225530	500	181 억	295258	N	N	N	N
4	20230927	140959	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5530	100	2	1.84	138200780	25215	10.56	5380	5640	5380	7050	3810	5430	5480.90	0.81	-1333	6090	5760	5590	5260	5090	5675	5175	182	1620	500	4120	10	1	36338727	2010	16.66	2.26	12	0.07	332.00	2447.00	7370	20230413	-24.97	5010	20221017	10.38	7370	-24.97	20230413	5330	3.75	20230103	7370	-24.97	20230413	5010	10.38	20221017	1.96	N	225530	500	181 억	295258	N	N	N	N
5	20230927	130944	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5500	70	2	1.29	132054700	24101	10.09	5380	5640	5380	7050	3810	5430	5479.22	0.81	-1511	6090	5760	5590	5260	5090	5675	5175	182	1620	500	4120	10	1	36338727	1999	16.57	2.25	12	0.07	332.00	2447.00	7370	20230413	-25.37	5010	20221017	9.78	7370	-25.37	20230413	5330	3.19	20230103	7370	-25.37	20230413	5010	9.78	20221017	1.96	N	225530	500	181 억	295258	N	N	N	N
6	20230927	120945	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5500	70	2	1.29	104617440	19100	8.00	5380	5640	5380	7050	3810	5430	5477.35	0.81	-1707	6090	5760	5590	5260	5090	5675	5175	182	1620	500	4120	10	1	36338727	1999	16.57	2.25	12	0.05	332.00	2447.00	7370	20230413	-25.37	5010	20221017	9.78	7370	-25.37	20230413	5330	3.19	20230103	7370	-25.37	20230413	5010	9.78	20221017	1.96	N	225530	500	181 억	295258	N	N	N	N
7	20230927	110954	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5490	60	2	1.10	102893440	18786	7.86	5380	5640	5380	7050	3810	5430	5477.13	0.81	-1406	6090	5760	5590	5260	5090	5675	5175	182	1620	500	4120	10	1	36338727	1995	16.54	2.24	12	0.05	332.00	2447.00	7370	20230413	-25.51	5010	20221017	9.58	7370	-25.51	20230413	5330	3.00	20230103	7370	-25.51	20230413	5010	9.58	20221017	1.96	N	225530	500	181 억	295258	N	N	N	N
8	20230927	100946	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5500	70	2	1.29	62163750	11410	4.78	5380	5530	5380	7050	3810	5430	5448.18	0.81	1154	6090	5760	5590	5260	5090	5675	5175	182	1620	500	4120	10	1	36338727	1999	16.57	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.37	5010	20221017	9.78	7370	-25.37	20230413	5330	3.19	20230103	7370	-25.37	20230413	5010	9.78	20221017	1.96	N	225530	500	181 억	295258	N	N	N	N
9	20230927	091005	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5460	30	2	0.55	23393010	4315	1.81	5380	5470	5380	7050	3810	5430	5421.32	0.81	1880	6090	5760	5590	5260	5090	5675	5175	182	1620	500	4120	10	1	36338727	1984	16.45	2.23	12	0.01	332.00	2447.00	7370	20230413	-25.92	5010	20221017	8.98	7370	-25.92	20230413	5330	2.44	20230103	7370	-25.92	20230413	5010	8.98	20221017	1.96	N	225530	500	181 억	295258	N	N	N	N
10	20230926	160947	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5430	-330	5	-5.73	1324039730	238238	1131.66	5760	5920	5420	7480	4040	5760	5557.64	0.69	44089	5893	5826	5783	5716	5673	5805	5695	182	1720	500	4370	10	1	36338727	1973	16.36	2.22	12	0.66	332.00	2447.00	7370	20230413	-26.32	5010	20221017	8.38	7370	-26.32	20230413	5330	1.88	20230103	7370	-26.32	20230413	5010	8.38	20221017	1.97	N	225530	500	181 억	250072	N	N	N	N
11	20230926	150945	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5540	-220	5	-3.82	1246889960	224097	1064.49	5760	5920	5420	7480	4040	5760	5564.06	0.69	43199	5893	5826	5783	5716	5673	5805	5695	182	1720	500	4370	10	1	36338727	2013	16.69	2.26	12	0.62	332.00	2447.00	7370	20230413	-24.83	5010	20221017	10.58	7370	-24.83	20230413	5330	3.94	20230103	7370	-24.83	20230413	5010	10.58	20221017	1.97	N	225530	500	181 억	250072	N	N	N	N
12	20230926	140940	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5530	-230	5	-3.99	1074060430	192860	916.11	5760	5920	5420	7480	4040	5760	5569.12	0.69	40544	5893	5826	5783	5716	5673	5805	5695	182	1720	500	4370	10	1	36338727	2010	16.66	2.26	12	0.53	332.00	2447.00	7370	20230413	-24.97	5010	20221017	10.38	7370	-24.97	20230413	5330	3.75	20230103	7370	-24.97	20230413	5010	10.38	20221017	1.97	N	225530	500	181 억	250072	N	N	N	N
13	20230926	130942	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5560	-200	5	-3.47	686760390	122328	581.08	5760	5920	5520	7480	4040	5760	5614.09	0.69	25379	5893	5826	5783	5716	5673	5805	5695	182	1720	500	4370	10	1	36338727	2020	16.75	2.27	12	0.34	332.00	2447.00	7370	20230413	-24.56	5010	20221017	10.98	7370	-24.56	20230413	5330	4.32	20230103	7370	-24.56	20230413	5010	10.98	20221017	1.97	N	225530	500	181 억	250072	N	N	N	N
14	20230926	120949	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5620	-140	5	-2.43	387135690	68475	325.27	5760	5920	5590	7480	4040	5760	5653.68	0.69	10982	5893	5826	5783	5716	5673	5805	5695	182	1720	500	4370	10	1	36338727	2042	16.93	2.30	12	0.19	332.00	2447.00	7370	20230413	-23.74	5010	20221017	12.18	7370	-23.74	20230413	5330	5.44	20230103	7370	-23.74	20230413	5010	12.18	20221017	1.97	N	225530	500	181 억	250072	N	N	N	N
15	20230926	110944	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5680	-80	5	-1.39	271983530	47978	227.90	5760	5920	5590	7480	4040	5760	5668.92	0.69	8895	5893	5826	5783	5716	5673	5805	5695	182	1720	500	4370	10	1	36338727	2064	17.11	2.32	12	0.13	332.00	2447.00	7370	20230413	-22.93	5010	20221017	13.37	7370	-22.93	20230413	5330	6.57	20230103	7370	-22.93	20230413	5010	13.37	20221017	1.97	N	225530	500	181 억	250072	N	N	N	N
16	20230926	100944	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5690	-70	5	-1.22	105326720	18419	87.49	5760	5920	5680	7480	4040	5760	5718.37	0.69	1220	5893	5826	5783	5716	5673	5805	5695	182	1720	500	4370	10	1	36338727	2068	17.14	2.33	12	0.05	332.00	2447.00	7370	20230413	-22.80	5010	20221017	13.57	7370	-22.80	20230413	5330	6.75	20230103	7370	-22.80	20230413	5010	13.57	20221017	1.97	N	225530	500	181 억	250072	N	N	N	N
17	20230926	090946	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5810	50	2	0.87	10596860	1824	8.66	5760	5920	5760	7480	4040	5760	5809.68	0.69	-1693	5893	5826	5783	5716	5673	5805	5695	182	1720	500	4370	10	1	36338727	2111	17.50	2.37	12	0.01	332.00	2447.00	7370	20230413	-21.17	5010	20221017	15.97	7370	-21.17	20230413	5330	9.01	20230103	7370	-21.17	20230413	5010	15.97	20221017	1.97	N	225530	500	181 억	250072	N	N	N	N
18	20230925	160945	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5760	10	2	0.17	121968710	21048	62.43	5770	5850	5740	7470	4030	5750	5794.79	0.71	-7724	5856	5802	5746	5692	5636	5775	5665	182	1720	500	4370	10	1	36338727	2093	17.35	2.35	12	0.06	332.00	2447.00	7370	20230413	-21.85	5010	20221017	14.97	7370	-21.85	20230413	5330	8.07	20230103	7370	-21.85	20230413	5010	14.97	20221017	1.96	N	225530	500	181 억	257796	N	N	N	N
19	20230925	150948	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5790	40	2	0.70	103668600	17873	53.01	5770	5850	5740	7470	4030	5750	5800.29	0.71	-6727	5856	5802	5746	5692	5636	5775	5665	182	1720	500	4370	10	1	36338727	2104	17.44	2.37	12	0.05	332.00	2447.00	7370	20230413	-21.44	5010	20221017	15.57	7370	-21.44	20230413	5330	8.63	20230103	7370	-21.44	20230413	5010	15.57	20221017	1.96	N	225530	500	181 억	257796	N	N	N	N
20	20230925	140932	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5790	40	2	0.70	95914120	16531	49.03	5770	5850	5740	7470	4030	5750	5802.08	0.71	-6154	5856	5802	5746	5692	5636	5775	5665	182	1720	500	4370	10	1	36338727	2104	17.44	2.37	12	0.05	332.00	2447.00	7370	20230413	-21.44	5010	20221017	15.57	7370	-21.44	20230413	5330	8.63	20230103	7370	-21.44	20230413	5010	15.57	20221017	1.96	N	225530	500	181 억	257796	N	N	N	N
21	20230925	130938	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5790	40	2	0.70	92505920	15943	47.28	5770	5850	5740	7470	4030	5750	5802.29	0.71	-5921	5856	5802	5746	5692	5636	5775	5665	182	1720	500	4370	10	1	36338727	2104	17.44	2.37	12	0.04	332.00	2447.00	7370	20230413	-21.44	5010	20221017	15.57	7370	-21.44	20230413	5330	8.63	20230103	7370	-21.44	20230413	5010	15.57	20221017	1.96	N	225530	500	181 억	257796	N	N	N	N
22	20230925	120942	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5830	80	2	1.39	83952830	14468	42.91	5770	5850	5740	7470	4030	5750	5802.66	0.71	-4462	5856	5802	5746	5692	5636	5775	5665	182	1720	500	4370	10	1	36338727	2119	17.56	2.38	12	0.04	332.00	2447.00	7370	20230413	-20.90	5010	20221017	16.37	7370	-20.90	20230413	5330	9.38	20230103	7370	-20.90	20230413	5010	16.37	20221017	1.96	N	225530	500	181 억	257796	N	N	N	N
23	20230925	110937	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5830	80	2	1.39	78276850	13491	40.01	5770	5850	5740	7470	4030	5750	5802.15	0.71	-3668	5856	5802	5746	5692	5636	5775	5665	182	1720	500	4370	10	1	36338727	2119	17.56	2.38	12	0.04	332.00	2447.00	7370	20230413	-20.90	5010	20221017	16.37	7370	-20.90	20230413	5330	9.38	20230103	7370	-20.90	20230413	5010	16.37	20221017	1.96	N	225530	500	181 억	257796	N	N	N	N
24	20230925	100942	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5820	70	2	1.22	67872000	11695	34.69	5770	5850	5740	7470	4030	5750	5803.51	0.71	-2378	5856	5802	5746	5692	5636	5775	5665	182	1720	500	4370	10	1	36338727	2115	17.53	2.38	12	0.03	332.00	2447.00	7370	20230413	-21.03	5010	20221017	16.17	7370	-21.03	20230413	5330	9.19	20230103	7370	-21.03	20230413	5010	16.17	20221017	1.96	N	225530	500	181 억	257796	N	N	N	N
25	20230925	090937	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5840	90	2	1.57	13252600	2297	6.81	5770	5840	5740	7470	4030	5750	5769.53	0.71	1344	5856	5802	5746	5692	5636	5775	5665	182	1720	500	4370	10	1	36338727	2122	17.59	2.39	12	0.01	332.00	2447.00	7370	20230413	-20.76	5010	20221017	16.57	7370	-20.76	20230413	5330	9.57	20230103	7370	-20.76	20230413	5010	16.57	20221017	1.96	N	225530	500	181 억	257796	N	N	N	N
26	20230922	161013	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5750	-50	5	-0.86	193383820	33712	63.39	5800	5800	5690	7540	4060	5800	5736.35	0.71	885	5993	5896	5833	5736	5673	5865	5705	182	1740	500	4400	10	1	36338727	2089	17.32	2.35	12	0.09	332.00	2447.00	7370	20230413	-21.98	5010	20221017	14.77	7370	-21.98	20230413	5330	7.88	20230103	7370	-21.98	20230413	5010	14.77	20221017	1.99	N	225530	500	181 억	256911	N	N	N	N
27	20230922	151007	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5760	-40	5	-0.69	186630150	32536	61.18	5800	5800	5690	7540	4060	5800	5736.11	0.71	1167	5993	5896	5833	5736	5673	5865	5705	182	1740	500	4400	10	1	36338727	2093	17.35	2.35	12	0.09	332.00	2447.00	7370	20230413	-21.85	5010	20221017	14.97	7370	-21.85	20230413	5330	8.07	20230103	7370	-21.85	20230413	5010	14.97	20221017	1.99	N	225530	500	181 억	256911	N	N	N	N
28	20230922	141005	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5740	-60	5	-1.03	153747920	26806	50.41	5800	5800	5690	7540	4060	5800	5735.58	0.71	1633	5993	5896	5833	5736	5673	5865	5705	182	1740	500	4400	10	1	36338727	2086	17.29	2.35	12	0.07	332.00	2447.00	7370	20230413	-22.12	5010	20221017	14.57	7370	-22.12	20230413	5330	7.69	20230103	7370	-22.12	20230413	5010	14.57	20221017	1.99	N	225530	500	181 억	256911	N	N	N	N
29	20230922	130906	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5780	-20	5	-0.34	133710800	23328	43.87	5800	5800	5690	7540	4060	5800	5731.77	0.71	3411	5993	5896	5833	5736	5673	5865	5705	182	1740	500	4400	10	1	36338727	2100	17.41	2.36	12	0.06	332.00	2447.00	7370	20230413	-21.57	5010	20221017	15.37	7370	-21.57	20230413	5330	8.44	20230103	7370	-21.57	20230413	5010	15.37	20221017	1.99	N	225530	500	181 억	256911	N	N	N	N
30	20230922	120904	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5780	-20	5	-0.34	132335150	23090	43.42	5800	5800	5690	7540	4060	5800	5731.28	0.71	3568	5993	5896	5833	5736	5673	5865	5705	182	1740	500	4400	10	1	36338727	2100	17.41	2.36	12	0.06	332.00	2447.00	7370	20230413	-21.57	5010	20221017	15.37	7370	-21.57	20230413	5330	8.44	20230103	7370	-21.57	20230413	5010	15.37	20221017	1.99	N	225530	500	181 억	256911	N	N	N	N
31	20230922	110859	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5790	-10	5	-0.17	131122750	22880	43.02	5800	5800	5690	7540	4060	5800	5730.89	0.71	3739	5993	5896	5833	5736	5673	5865	5705	182	1740	500	4400	10	1	36338727	2104	17.44	2.37	12	0.06	332.00	2447.00	7370	20230413	-21.44	5010	20221017	15.57	7370	-21.44	20230413	5330	8.63	20230103	7370	-21.44	20230413	5010	15.57	20221017	1.99	N	225530	500	181 억	256911	N	N	N	N
32	20230922	100900	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5710	-90	5	-1.55	93435230	16318	30.68	5800	5800	5690	7540	4060	5800	5725.90	0.71	3804	5993	5896	5833	5736	5673	5865	5705	182	1740	500	4400	10	1	36338727	2075	17.20	2.33	12	0.04	332.00	2447.00	7370	20230413	-22.52	5010	20221017	13.97	7370	-22.52	20230413	5330	7.13	20230103	7370	-22.52	20230413	5010	13.97	20221017	1.99	N	225530	500	181 억	256911	N	N	N	N
33	20230922	090856	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5760	-40	5	-0.69	109560	19	0.04	5800	5800	5760	7540	4060	5800	5766.32	0.71	0	5993	5896	5833	5736	5673	5865	5705	182	1740	500	4400	10	1	36338727	2093	17.35	2.35	12	0.00	332.00	2447.00	7370	20230413	-21.85	5010	20221017	14.97	7370	-21.85	20230413	5330	8.07	20230103	7370	-21.85	20230413	5010	14.97	20221017	1.99	N	225530	500	181 억	256911	N	N	N	N
34	20230921	160900	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5800	-60	5	-1.02	308908350	53181	114.56	5810	5930	5770	7610	4110	5860	5808.62	0.73	-6809	6020	5940	5900	5820	5780	5920	5800	182	1750	500	4450	10	1	36338727	2108	17.47	2.37	12	0.15	332.00	2447.00	7370	20230413	-21.30	5010	20221017	15.77	7370	-21.30	20230413	5330	8.82	20230103	7370	-21.30	20230413	5010	15.77	20221017	2.01	N	225530	500	181 억	263720	N	N	N	N
35	20230921	150848	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5800	-60	5	-1.02	300004100	51643	111.25	5810	5930	5770	7610	4110	5860	5809.19	0.73	-6741	6020	5940	5900	5820	5780	5920	5800	182	1750	500	4450	10	1	36338727	2108	17.47	2.37	12	0.14	332.00	2447.00	7370	20230413	-21.30	5010	20221017	15.77	7370	-21.30	20230413	5330	8.82	20230103	7370	-21.30	20230413	5010	15.77	20221017	2.01	N	225530	500	181 억	263720	N	N	N	N
36	20230921	140855	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5780	-80	5	-1.37	252813620	43510	93.73	5810	5930	5770	7610	4110	5860	5810.47	0.73	-6361	6020	5940	5900	5820	5780	5920	5800	182	1750	500	4450	10	1	36338727	2100	17.41	2.36	12	0.12	332.00	2447.00	7370	20230413	-21.57	5010	20221017	15.37	7370	-21.57	20230413	5330	8.44	20230103	7370	-21.57	20230413	5010	15.37	20221017	2.01	N	225530	500	181 억	263720	N	N	N	N
37	20230921	130851	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5810	-50	5	-0.85	164714600	28296	60.96	5810	5930	5780	7610	4110	5860	5821.13	0.73	-5070	6020	5940	5900	5820	5780	5920	5800	182	1750	500	4450	10	1	36338727	2111	17.50	2.37	12	0.08	332.00	2447.00	7370	20230413	-21.17	5010	20221017	15.97	7370	-21.17	20230413	5330	9.01	20230103	7370	-21.17	20230413	5010	15.97	20221017	2.01	N	225530	500	181 억	263720	N	N	N	N
38	20230921	120843	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5820	-40	5	-0.68	145636880	25017	53.89	5810	5930	5780	7610	4110	5860	5821.52	0.73	-4431	6020	5940	5900	5820	5780	5920	5800	182	1750	500	4450	10	1	36338727	2115	17.53	2.38	12	0.07	332.00	2447.00	7370	20230413	-21.03	5010	20221017	16.17	7370	-21.03	20230413	5330	9.19	20230103	7370	-21.03	20230413	5010	16.17	20221017	2.01	N	225530	500	181 억	263720	N	N	N	N
39	20230921	110903	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5790	-70	5	-1.19	132606180	22773	49.06	5810	5930	5780	7610	4110	5860	5822.96	0.73	-4423	6020	5940	5900	5820	5780	5920	5800	182	1750	500	4450	10	1	36338727	2104	17.44	2.37	12	0.06	332.00	2447.00	7370	20230413	-21.44	5010	20221017	15.57	7370	-21.44	20230413	5330	8.63	20230103	7370	-21.44	20230413	5010	15.57	20221017	2.01	N	225530	500	181 억	263720	N	N	N	N
40	20230921	100845	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5850	-10	5	-0.17	27461910	4686	10.09	5810	5930	5810	7610	4110	5860	5860.42	0.73	-1331	6020	5940	5900	5820	5780	5920	5800	182	1750	500	4450	10	1	36338727	2126	17.62	2.39	12	0.01	332.00	2447.00	7370	20230413	-20.62	5010	20221017	16.77	7370	-20.62	20230413	5330	9.76	20230103	7370	-20.62	20230413	5010	16.77	20221017	2.01	N	225530	500	181 억	263720	N	N	N	N
41	20230921	090850	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5890	30	2	0.51	15423030	2631	5.67	5810	5930	5810	7610	4110	5860	5862.04	0.73	-291	6020	5940	5900	5820	5780	5920	5800	182	1750	500	4450	10	1	36338727	2140	17.74	2.41	12	0.01	332.00	2447.00	7370	20230413	-20.08	5010	20221017	17.56	7370	-20.08	20230413	5330	10.51	20230103	7370	-20.08	20230413	5010	17.56	20221017	2.01	N	225530	500	181 억	263720	N	N	N	N
42	20230920	160856	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5860	-80	5	-1.35	273960320	46418	159.34	5940	5980	5860	7720	4160	5940	5902.30	0.73	-1287	6060	6000	5960	5900	5860	5980	5880	182	1780	500	4510	10	1	36338727	2129	17.65	2.39	12	0.13	332.00	2447.00	7370	20230413	-20.49	5010	20221017	16.97	7370	-20.49	20230413	5330	9.94	20230103	7370	-20.49	20230413	5010	16.97	20221017	2.03	N	225530	500	181 억	265007	N	N	N	N
43	20230920	150832	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5880	-60	5	-1.01	257881950	43677	149.93	5940	5980	5870	7720	4160	5940	5904.30	0.73	-1741	6060	6000	5960	5900	5860	5980	5880	182	1780	500	4510	10	1	36338727	2137	17.71	2.40	12	0.12	332.00	2447.00	7370	20230413	-20.22	5010	20221017	17.37	7370	-20.22	20230413	5330	10.32	20230103	7370	-20.22	20230413	5010	17.37	20221017	2.03	N	225530	500	181 억	265007	N	N	N	N
44	20230920	140844	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5900	-40	5	-0.67	202454450	34270	117.64	5940	5980	5880	7720	4160	5940	5907.63	0.73	1380	6060	6000	5960	5900	5860	5980	5880	182	1780	500	4510	10	1	36338727	2144	17.77	2.41	12	0.09	332.00	2447.00	7370	20230413	-19.95	5010	20221017	17.76	7370	-19.95	20230413	5330	10.69	20230103	7370	-19.95	20230413	5010	17.76	20221017	2.03	N	225530	500	181 억	265007	N	N	N	N
45	20230920	130839	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5920	-20	5	-0.34	185768070	31436	107.91	5940	5980	5880	7720	4160	5940	5909.41	0.73	2806	6060	6000	5960	5900	5860	5980	5880	182	1780	500	4510	10	1	36338727	2151	17.83	2.42	12	0.09	332.00	2447.00	7370	20230413	-19.67	5010	20221017	18.16	7370	-19.67	20230413	5330	11.07	20230103	7370	-19.67	20230413	5010	18.16	20221017	2.03	N	225530	500	181 억	265007	N	N	N	N
46	20230920	120840	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5910	-30	5	-0.51	137576970	23250	79.81	5940	5980	5890	7720	4160	5940	5917.29	0.73	1454	6060	6000	5960	5900	5860	5980	5880	182	1780	500	4510	10	1	36338727	2148	17.80	2.42	12	0.06	332.00	2447.00	7370	20230413	-19.81	5010	20221017	17.96	7370	-19.81	20230413	5330	10.88	20230103	7370	-19.81	20230413	5010	17.96	20221017	2.03	N	225530	500	181 억	265007	N	N	N	N
47	20230920	110847	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5920	-20	5	-0.34	126355670	21349	73.28	5940	5980	5890	7720	4160	5940	5918.58	0.73	1575	6060	6000	5960	5900	5860	5980	5880	182	1780	500	4510	10	1	36338727	2151	17.83	2.42	12	0.06	332.00	2447.00	7370	20230413	-19.67	5010	20221017	18.16	7370	-19.67	20230413	5330	11.07	20230103	7370	-19.67	20230413	5010	18.16	20221017	2.03	N	225530	500	181 억	265007	N	N	N	N
48	20230920	100827	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5910	-30	5	-0.51	116151020	19622	67.36	5940	5980	5890	7720	4160	5940	5919.43	0.73	2375	6060	6000	5960	5900	5860	5980	5880	182	1780	500	4510	10	1	36338727	2148	17.80	2.42	12	0.05	332.00	2447.00	7370	20230413	-19.81	5010	20221017	17.96	7370	-19.81	20230413	5330	10.88	20230103	7370	-19.81	20230413	5010	17.96	20221017	2.03	N	225530	500	181 억	265007	N	N	N	N
49	20230920	090840	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5930	-10	5	-0.17	74977260	12694	43.57	5940	5940	5890	7720	4160	5940	5906.51	0.73	1807	6060	6000	5960	5900	5860	5980	5880	182	1780	500	4510	10	1	36338727	2155	17.86	2.42	12	0.03	332.00	2447.00	7370	20230413	-19.54	5010	20221017	18.36	7370	-19.54	20230413	5330	11.26	20230103	7370	-19.54	20230413	5010	18.36	20221017	2.03	N	225530	500	181 억	265007	N	N	N	N
50	20230919	160838	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5940	-30	5	-0.50	173327230	29130	86.81	6020	6020	5920	7760	4180	5970	5950.13	0.76	-11825	6143	6056	5993	5906	5843	6025	5875	182	1790	500	4530	10	1	36338727	2159	17.89	2.43	12	0.08	332.00	2447.00	7370	20230413	-19.40	5010	20221017	18.56	7370	-19.40	20230413	5330	11.44	20230103	7370	-19.40	20230413	5010	18.56	20221017	2.04	N	225530	500	181 억	276767	N	N	N	N
51	20230919	150837	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5970	0	3	0.00	164452870	27635	82.35	6020	6020	5920	7760	4180	5970	5950.89	0.76	-11220	6143	6056	5993	5906	5843	6025	5875	182	1790	500	4530	10	1	36338727	2169	17.98	2.44	12	0.08	332.00	2447.00	7370	20230413	-19.00	5010	20221017	19.16	7370	-19.00	20230413	5330	12.01	20230103	7370	-19.00	20230413	5010	19.16	20221017	2.04	N	225530	500	181 억	276767	N	N	N	N
52	20230919	140835	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5960	-10	5	-0.17	155930880	26204	78.09	6020	6020	5920	7760	4180	5970	5950.65	0.76	-10753	6143	6056	5993	5906	5843	6025	5875	182	1790	500	4530	10	1	36338727	2166	17.95	2.44	12	0.07	332.00	2447.00	7370	20230413	-19.13	5010	20221017	18.96	7370	-19.13	20230413	5330	11.82	20230103	7370	-19.13	20230413	5010	18.96	20221017	2.04	N	225530	500	181 억	276767	N	N	N	N
53	20230919	130822	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5950	-20	5	-0.34	146128990	24557	73.18	6020	6020	5920	7760	4180	5970	5950.60	0.76	-10415	6143	6056	5993	5906	5843	6025	5875	182	1790	500	4530	10	1	36338727	2162	17.92	2.43	12	0.07	332.00	2447.00	7370	20230413	-19.27	5010	20221017	18.76	7370	-19.27	20230413	5330	11.63	20230103	7370	-19.27	20230413	5010	18.76	20221017	2.04	N	225530	500	181 억	276767	N	N	N	N
54	20230919	120838	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5920	-50	5	-0.84	119477130	20062	59.79	6020	6020	5920	7760	4180	5970	5955.39	0.76	-9696	6143	6056	5993	5906	5843	6025	5875	182	1790	500	4530	10	1	36338727	2151	17.83	2.42	12	0.06	332.00	2447.00	7370	20230413	-19.67	5010	20221017	18.16	7370	-19.67	20230413	5330	11.07	20230103	7370	-19.67	20230413	5010	18.16	20221017	2.04	N	225530	500	181 억	276767	N	N	N	N
55	20230919	110843	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5950	-20	5	-0.34	106309690	17842	53.17	6020	6020	5930	7760	4180	5970	5958.40	0.76	-8747	6143	6056	5993	5906	5843	6025	5875	182	1790	500	4530	10	1	36338727	2162	17.92	2.43	12	0.05	332.00	2447.00	7370	20230413	-19.27	5010	20221017	18.76	7370	-19.27	20230413	5330	11.63	20230103	7370	-19.27	20230413	5010	18.76	20221017	2.04	N	225530	500	181 억	276767	N	N	N	N
56	20230919	100836	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5970	0	3	0.00	58982580	9885	29.46	6020	6020	5950	7760	4180	5970	5966.88	0.76	-7321	6143	6056	5993	5906	5843	6025	5875	182	1790	500	4530	10	1	36338727	2169	17.98	2.44	12	0.03	332.00	2447.00	7370	20230413	-19.00	5010	20221017	19.16	7370	-19.00	20230413	5330	12.01	20230103	7370	-19.00	20230413	5010	19.16	20221017	2.04	N	225530	500	181 억	276767	N	N	N	N
57	20230919	090833	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6010	40	2	0.67	8758460	1468	4.37	6020	6020	5960	7760	4180	5970	5966.25	0.76	-467	6143	6056	5993	5906	5843	6025	5875	182	1790	500	4530	10	1	36338727	2184	18.10	2.46	12	0.00	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.04	N	225530	500	181 억	276767	N	N	N	N
58	20230918	160837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5970	-40	5	-0.67	197998520	33121	139.62	6030	6080	5930	7810	4210	6010	5978.04	0.76	-993	6070	6040	6010	5980	5950	6055	5995	182	1800	500	4560	10	1	36338727	2169	17.98	2.44	12	0.09	332.00	2447.00	7370	20230413	-19.00	5010	20221017	19.16	7370	-19.00	20230413	5330	12.01	20230103	7370	-19.00	20230413	5010	19.16	20221017	2.05	N	225530	500	181 억	277760	N	N	N	N
59	20230918	150833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5950	-60	5	-1.00	193918130	32435	136.72	6030	6080	5930	7810	4210	6010	5978.67	0.76	-993	6070	6040	6010	5980	5950	6055	5995	182	1800	500	4560	10	1	36338727	2162	17.92	2.43	12	0.09	332.00	2447.00	7370	20230413	-19.27	5010	20221017	18.76	7370	-19.27	20230413	5330	11.63	20230103	7370	-19.27	20230413	5010	18.76	20221017	2.05	N	225530	500	181 억	277760	N	N	N	N
60	20230918	140854	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5990	-20	5	-0.33	120483520	20109	84.77	6030	6080	5970	7810	4210	6010	5991.52	0.76	-189	6070	6040	6010	5980	5950	6055	5995	182	1800	500	4560	10	1	36338727	2177	18.04	2.45	12	0.06	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.05	N	225530	500	181 억	277760	N	N	N	N
61	20230918	130831	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5980	-30	5	-0.50	91008620	15182	64.00	6030	6080	5980	7810	4210	6010	5994.51	0.76	-144	6070	6040	6010	5980	5950	6055	5995	182	1800	500	4560	10	1	36338727	2173	18.01	2.44	12	0.04	332.00	2447.00	7370	20230413	-18.86	5010	20221017	19.36	7370	-18.86	20230413	5330	12.20	20230103	7370	-18.86	20230413	5010	19.36	20221017	2.05	N	225530	500	181 억	277760	N	N	N	N
62	20230918	120838	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5990	-20	5	-0.33	64451160	10741	45.28	6030	6080	5980	7810	4210	6010	6000.48	0.76	119	6070	6040	6010	5980	5950	6055	5995	182	1800	500	4560	10	1	36338727	2177	18.04	2.45	12	0.03	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.05	N	225530	500	181 억	277760	N	N	N	N
63	20230918	110824	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6000	-10	5	-0.17	49626410	8266	34.84	6030	6080	5980	7810	4210	6010	6003.68	0.76	-200	6070	6040	6010	5980	5950	6055	5995	182	1800	500	4560	10	1	36338727	2180	18.07	2.45	12	0.02	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	2.05	N	225530	500	181 억	277760	N	N	N	N
64	20230918	100819	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6020	10	2	0.17	48432030	8067	34.00	6030	6080	5980	7810	4210	6010	6003.72	0.76	-152	6070	6040	6010	5980	5950	6055	5995	182	1800	500	4560	10	1	36338727	2188	18.13	2.46	12	0.02	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.05	N	225530	500	181 억	277760	N	N	N	N
65	20230918	090822	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6030	20	2	0.33	8209100	1359	5.73	6030	6080	6030	7810	4210	6010	6040.54	0.76	-67	6070	6040	6010	5980	5950	6055	5995	182	1800	500	4560	10	1	36338727	2191	18.16	2.46	12	0.00	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.05	N	225530	500	181 억	277760	N	N	N	N
66	20230915	160831	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6010	10	2	0.17	142150370	23722	218.84	5990	6040	5980	7800	4200	6000	5992.34	0.77	-2038	6120	6060	6030	5970	5940	6045	5955	182	1800	500	4560	10	1	36338727	2184	18.10	2.46	12	0.07	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.05	N	225530	500	181 억	279798	N	N	N	N
67	20230915	150828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6010	10	2	0.17	139629920	23302	214.96	5990	6040	5980	7800	4200	6000	5992.19	0.77	-2071	6120	6060	6030	5970	5940	6045	5955	182	1800	500	4560	10	1	36338727	2184	18.10	2.46	12	0.06	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.05	N	225530	500	181 억	279798	N	N	N	N
68	20230915	140832	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5990	-10	5	-0.17	112180060	18725	172.74	5990	6040	5980	7800	4200	6000	5990.92	0.77	-1758	6120	6060	6030	5970	5940	6045	5955	182	1800	500	4560	10	1	36338727	2177	18.04	2.45	12	0.05	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.05	N	225530	500	181 억	279798	N	N	N	N
69	20230915	130824	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5990	-10	5	-0.17	95309590	15908	146.75	5990	6040	5980	7800	4200	6000	5991.30	0.77	-1735	6120	6060	6030	5970	5940	6045	5955	182	1800	500	4560	10	1	36338727	2177	18.04	2.45	12	0.04	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.05	N	225530	500	181 억	279798	N	N	N	N
70	20230915	120829	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6010	10	2	0.17	49733160	8292	76.49	5990	6040	5980	7800	4200	6000	5997.73	0.77	-1258	6120	6060	6030	5970	5940	6045	5955	182	1800	500	4560	10	1	36338727	2184	18.10	2.46	12	0.02	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.05	N	225530	500	181 억	279798	N	N	N	N
71	20230915	110836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6010	10	2	0.17	17027950	2832	26.13	5990	6040	5990	7800	4200	6000	6012.69	0.77	-541	6120	6060	6030	5970	5940	6045	5955	182	1800	500	4560	10	1	36338727	2184	18.10	2.46	12	0.01	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.05	N	225530	500	181 억	279798	N	N	N	N
72	20230915	100834	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6020	20	2	0.33	8776690	1458	13.45	5990	6040	5990	7800	4200	6000	6019.68	0.77	-207	6120	6060	6030	5970	5940	6045	5955	182	1800	500	4560	10	1	36338727	2188	18.13	2.46	12	0.00	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.05	N	225530	500	181 억	279798	N	N	N	N
73	20230915	090823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6040	40	2	0.67	281580	47	0.43	5990	6040	5990	7800	4200	6000	5991.06	0.77	-7	6120	6060	6030	5970	5940	6045	5955	182	1800	500	4560	10	1	36338727	2195	18.19	2.47	12	0.00	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.05	N	225530	500	181 억	279798	N	N	N	N
74	20230914	160832	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6000	-50	5	-0.83	65350050	10839	37.71	6050	6090	6000	7860	4240	6050	6029.16	0.78	-3502	6150	6100	6040	5990	5930	6070	5960	182	1810	500	4590	10	1	36338727	2180	18.07	2.45	12	0.03	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	2.06	N	225530	500	181 억	283300	N	N	N	N
75	20230914	150808	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6040	-10	5	-0.17	58651720	9723	33.83	6050	6090	6000	7860	4240	6050	6032.27	0.78	-3416	6150	6100	6040	5990	5930	6070	5960	182	1810	500	4590	10	1	36338727	2195	18.19	2.47	12	0.03	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.06	N	225530	500	181 억	283300	N	N	N	N
76	20230914	140825	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6020	-30	5	-0.50	56746180	9407	32.73	6050	6090	6000	7860	4240	6050	6032.34	0.78	-3296	6150	6100	6040	5990	5930	6070	5960	182	1810	500	4590	10	1	36338727	2188	18.13	2.46	12	0.03	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.06	N	225530	500	181 억	283300	N	N	N	N
77	20230914	130809	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6010	-40	5	-0.66	46812010	7754	26.98	6050	6090	6010	7860	4240	6050	6037.14	0.78	-3621	6150	6100	6040	5990	5930	6070	5960	182	1810	500	4590	10	1	36338727	2184	18.10	2.46	12	0.02	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.06	N	225530	500	181 억	283300	N	N	N	N
78	20230914	120819	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6030	-20	5	-0.33	32820220	5428	18.89	6050	6090	6010	7860	4240	6050	6046.47	0.78	-3487	6150	6100	6040	5990	5930	6070	5960	182	1810	500	4590	10	1	36338727	2191	18.16	2.46	12	0.01	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.06	N	225530	500	181 억	283300	N	N	N	N
79	20230914	110811	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6040	-10	5	-0.17	30675120	5072	17.65	6050	6090	6010	7860	4240	6050	6047.93	0.78	-3299	6150	6100	6040	5990	5930	6070	5960	182	1810	500	4590	10	1	36338727	2195	18.19	2.47	12	0.01	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.06	N	225530	500	181 억	283300	N	N	N	N
80	20230914	100806	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6040	-10	5	-0.17	21136530	3493	12.15	6050	6090	6020	7860	4240	6050	6051.11	0.78	-2372	6150	6100	6040	5990	5930	6070	5960	182	1810	500	4590	10	1	36338727	2195	18.19	2.47	12	0.01	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.06	N	225530	500	181 억	283300	N	N	N	N
81	20230914	090821	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	10	2	0.17	1296810	215	0.75	6050	6060	6020	7860	4240	6050	6031.67	0.78	-98	6150	6100	6040	5990	5930	6070	5960	182	1810	500	4590	10	1	36338727	2202	18.25	2.48	12	0.00	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.06	N	225530	500	181 억	283300	N	N	N	N
82	20230913	160825	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6050	10	2	0.17	172840420	28740	110.70	6080	6090	5980	7850	4230	6040	6013.93	0.79	-3036	6166	6102	6056	5992	5946	6080	5970	182	1810	500	4590	10	1	36338727	2198	18.22	2.47	12	0.08	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.06	N	225530	500	181 억	286336	N	N	N	N
83	20230913	150815	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5980	-60	5	-0.99	168236860	27976	107.75	6080	6090	5980	7850	4230	6040	6013.61	0.79	-3039	6166	6102	6056	5992	5946	6080	5970	182	1810	500	4590	10	1	36338727	2173	18.01	2.44	12	0.08	332.00	2447.00	7370	20230413	-18.86	5010	20221017	19.36	7370	-18.86	20230413	5330	12.20	20230103	7370	-18.86	20230413	5010	19.36	20221017	2.06	N	225530	500	181 억	286336	N	N	N	N
84	20230913	140824	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6010	-30	5	-0.50	106000650	17578	67.70	6080	6090	5990	7850	4230	6040	6030.30	0.79	-3124	6166	6102	6056	5992	5946	6080	5970	182	1810	500	4590	10	1	36338727	2184	18.10	2.46	12	0.05	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.06	N	225530	500	181 억	286336	N	N	N	N
85	20230913	130800	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5990	-50	5	-0.83	98474090	16324	62.87	6080	6090	5990	7850	4230	6040	6032.47	0.79	-3123	6166	6102	6056	5992	5946	6080	5970	182	1810	500	4590	10	1	36338727	2177	18.04	2.45	12	0.04	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.06	N	225530	500	181 억	286336	N	N	N	N
86	20230913	120819	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6030	-10	5	-0.17	92890080	15393	59.29	6080	6090	5990	7850	4230	6040	6034.57	0.79	-2969	6166	6102	6056	5992	5946	6080	5970	182	1810	500	4590	10	1	36338727	2191	18.16	2.46	12	0.04	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.06	N	225530	500	181 억	286336	N	N	N	N
87	20230913	110820	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6030	-10	5	-0.17	72352790	11972	46.11	6080	6090	5990	7850	4230	6040	6043.50	0.79	-2050	6166	6102	6056	5992	5946	6080	5970	182	1810	500	4590	10	1	36338727	2191	18.16	2.46	12	0.03	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.06	N	225530	500	181 억	286336	N	N	N	N
88	20230913	100811	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6070	30	2	0.50	55885970	9235	35.57	6080	6090	6030	7850	4230	6040	6051.54	0.79	-1022	6166	6102	6056	5992	5946	6080	5970	182	1810	500	4590	10	1	36338727	2206	18.28	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.06	N	225530	500	181 억	286336	N	N	N	N
89	20230913	090803	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6070	30	2	0.50	9912030	1641	6.32	6080	6080	6030	7850	4230	6040	6040.24	0.79	-1063	6166	6102	6056	5992	5946	6080	5970	182	1810	500	4590	10	1	36338727	2206	18.28	2.48	12	0.00	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.06	N	225530	500	181 억	286336	N	N	N	N
90	20230912	160801	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6040	20	2	0.33	156946710	25962	113.08	6080	6120	6010	7820	4220	6020	6045.25	0.79	954	6193	6106	6063	5976	5933	6085	5955	182	1800	500	4570	10	1	36338727	2195	18.19	2.47	12	0.07	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.05	N	225530	500	181 억	285382	N	N	N	N
91	20230912	150808	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	60	2	1.00	139053340	22999	100.17	6080	6120	6010	7820	4220	6020	6046.06	0.79	301	6193	6106	6063	5976	5933	6085	5955	182	1800	500	4570	10	1	36338727	2209	18.31	2.48	12	0.06	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.05	N	225530	500	181 억	285382	N	N	N	N
92	20230912	140808	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	60	2	1.00	90815760	15005	65.36	6080	6120	6020	7820	4220	6020	6052.37	0.79	-603	6193	6106	6063	5976	5933	6085	5955	182	1800	500	4570	10	1	36338727	2209	18.31	2.48	12	0.04	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.05	N	225530	500	181 억	285382	N	N	N	N
93	20230912	130757	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	40	2	0.66	55896160	9230	40.20	6080	6120	6020	7820	4220	6020	6055.92	0.79	-482	6193	6106	6063	5976	5933	6085	5955	182	1800	500	4570	10	1	36338727	2202	18.25	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.05	N	225530	500	181 억	285382	N	N	N	N
94	20230912	120756	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	40	2	0.66	50741050	8378	36.49	6080	6120	6020	7820	4220	6020	6056.46	0.79	201	6193	6106	6063	5976	5933	6085	5955	182	1800	500	4570	10	1	36338727	2202	18.25	2.48	12	0.02	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.05	N	225530	500	181 억	285382	N	N	N	N
95	20230912	110801	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6070	50	2	0.83	45512110	7515	32.73	6080	6120	6020	7820	4220	6020	6056.17	0.79	395	6193	6106	6063	5976	5933	6085	5955	182	1800	500	4570	10	1	36338727	2206	18.28	2.48	12	0.02	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.05	N	225530	500	181 억	285382	N	N	N	N
96	20230912	100754	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6070	50	2	0.83	16157520	2661	11.59	6080	6120	6020	7820	4220	6020	6071.97	0.79	-225	6193	6106	6063	5976	5933	6085	5955	182	1800	500	4570	10	1	36338727	2206	18.28	2.48	12	0.01	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.05	N	225530	500	181 억	285382	N	N	N	N
97	20230912	090812	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	60	2	1.00	2726190	452	1.97	6080	6090	6020	7820	4220	6020	6031.39	0.79	-42	6193	6106	6063	5976	5933	6085	5955	182	1800	500	4570	10	1	36338727	2209	18.31	2.48	12	0.00	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.05	N	225530	500	181 억	285382	N	N	N	N
98	20230911	160754	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6020	-60	5	-0.99	139023120	22958	116.74	6080	6150	6020	7900	4260	6080	6055.78	0.79	-3134	6140	6110	6070	6040	6000	6125	6055	182	1820	500	4620	10	1	36338727	2188	18.13	2.46	12	0.06	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.06	N	225530	500	181 억	288516	N	N	N	N
99	20230911	150800	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	-20	5	-0.33	97687530	16093	81.83	6080	6150	6040	7900	4260	6080	6070.19	0.79	-3110	6140	6110	6070	6040	6000	6125	6055	182	1820	500	4620	10	1	36338727	2202	18.25	2.48	12	0.04	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.06	N	225530	500	181 억	288516	N	N	N	N
100	20230911	140809	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	-20	5	-0.33	77120760	12695	64.55	6080	6150	6040	7900	4260	6080	6074.89	0.79	-1784	6140	6110	6070	6040	6000	6125	6055	182	1820	500	4620	10	1	36338727	2202	18.25	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.06	N	225530	500	181 억	288516	N	N	N	N
101	20230911	130744	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6070	-10	5	-0.16	69616290	11455	58.25	6080	6150	6040	7900	4260	6080	6077.37	0.79	-1796	6140	6110	6070	6040	6000	6125	6055	182	1820	500	4620	10	1	36338727	2206	18.28	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.06	N	225530	500	181 억	288516	N	N	N	N
102	20230911	120757	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	-20	5	-0.33	57249710	9412	47.86	6080	6150	6050	7900	4260	6080	6082.63	0.79	-1796	6140	6110	6070	6040	6000	6125	6055	182	1820	500	4620	10	1	36338727	2202	18.25	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.06	N	225530	500	181 억	288516	N	N	N	N
103	20230911	110743	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6090	10	2	0.16	46913560	7711	39.21	6080	6150	6050	7900	4260	6080	6083.98	0.79	-1744	6140	6110	6070	6040	6000	6125	6055	182	1820	500	4620	10	1	36338727	2213	18.34	2.49	12	0.02	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.06	N	225530	500	181 억	288516	N	N	N	N
104	20230911	100743	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6090	10	2	0.16	36484990	5992	30.47	6080	6150	6060	7900	4260	6080	6088.95	0.79	-1617	6140	6110	6070	6040	6000	6125	6055	182	1820	500	4620	10	1	36338727	2213	18.34	2.49	12	0.02	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.06	N	225530	500	181 억	288516	N	N	N	N
105	20230911	090741	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6100	20	2	0.33	1731540	284	1.44	6080	6140	6080	7900	4260	6080	6096.97	0.79	-246	6140	6110	6070	6040	6000	6125	6055	182	1820	500	4620	10	1	36338727	2217	18.37	2.49	12	0.00	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	2.06	N	225530	500	181 억	288516	N	N	N	N
106	20230908	160802	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	30	2	0.50	119124560	19666	66.48	6050	6100	6030	7860	4240	6050	6057.39	0.79	-201	6276	6162	6076	5962	5876	6220	6020	182	1810	500	4590	10	1	36338727	2209	18.31	2.48	12	0.05	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	288717	N	N	N	N
107	20230908	150800	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	30	2	0.50	118911760	19631	66.37	6050	6100	6030	7860	4240	6050	6057.35	0.79	-201	6276	6162	6076	5962	5876	6220	6020	182	1810	500	4590	10	1	36338727	2209	18.31	2.48	12	0.05	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	288717	N	N	N	N
108	20230908	140752	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	10	2	0.17	76856000	12699	42.93	6050	6100	6030	7860	4240	6050	6052.13	0.79	-1111	6276	6162	6076	5962	5876	6220	6020	182	1810	500	4590	10	1	36338727	2202	18.25	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.07	N	225530	500	181 억	288717	N	N	N	N
109	20230908	130800	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6030	-20	5	-0.33	72846890	12037	40.69	6050	6100	6030	7860	4240	6050	6051.91	0.79	-1111	6276	6162	6076	5962	5876	6220	6020	182	1810	500	4590	10	1	36338727	2191	18.16	2.46	12	0.03	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.07	N	225530	500	181 억	288717	N	N	N	N
110	20230908	120809	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	10	2	0.17	58299630	9630	32.56	6050	6100	6040	7860	4240	6050	6053.96	0.79	68	6276	6162	6076	5962	5876	6220	6020	182	1810	500	4590	10	1	36338727	2202	18.25	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.07	N	225530	500	181 억	288717	N	N	N	N
111	20230908	110805	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	10	2	0.17	54568080	9013	30.47	6050	6100	6040	7860	4240	6050	6054.37	0.79	68	6276	6162	6076	5962	5876	6220	6020	182	1810	500	4590	10	1	36338727	2202	18.25	2.48	12	0.02	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.07	N	225530	500	181 억	288717	N	N	N	N
112	20230908	100759	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	30	2	0.50	50029740	8264	27.94	6050	6100	6040	7860	4240	6050	6053.94	0.79	86	6276	6162	6076	5962	5876	6220	6020	182	1810	500	4590	10	1	36338727	2209	18.31	2.48	12	0.02	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	288717	N	N	N	N
113	20230908	090803	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6100	50	2	0.83	2469680	408	1.38	6050	6100	6040	7860	4240	6050	6053.14	0.79	-377	6276	6162	6076	5962	5876	6220	6020	182	1810	500	4590	10	1	36338727	2217	18.37	2.49	12	0.00	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	2.07	N	225530	500	181 억	288717	N	N	N	N
114	20230907	160749	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6050	-20	5	-0.33	178279480	29580	122.28	6040	6190	5990	7890	4250	6070	6027.03	0.81	-5520	6323	6196	6053	5926	5783	6260	5990	182	1820	500	4610	10	1	36338727	2198	18.22	2.47	12	0.08	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.06	N	225530	500	181 억	294237	N	N	N	N
115	20230907	150755	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6040	-30	5	-0.49	134375900	22272	92.07	6040	6190	6000	7890	4250	6070	6033.40	0.81	-5552	6323	6196	6053	5926	5783	6260	5990	182	1820	500	4610	10	1	36338727	2195	18.19	2.47	12	0.06	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.06	N	225530	500	181 억	294237	N	N	N	N
116	20230907	140753	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6050	-20	5	-0.33	131937700	21867	90.39	6040	6190	6000	7890	4250	6070	6033.64	0.81	-5552	6323	6196	6053	5926	5783	6260	5990	182	1820	500	4610	10	1	36338727	2198	18.22	2.47	12	0.06	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.06	N	225530	500	181 억	294237	N	N	N	N
117	20230907	130749	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6050	-20	5	-0.33	99858410	16533	68.34	6040	6190	6000	7890	4250	6070	6039.94	0.81	-5575	6323	6196	6053	5926	5783	6260	5990	182	1820	500	4610	10	1	36338727	2198	18.22	2.47	12	0.05	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.06	N	225530	500	181 억	294237	N	N	N	N
118	20230907	120800	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6020	-50	5	-0.82	85923470	14220	58.78	6040	6190	6000	7890	4250	6070	6042.44	0.81	-4552	6323	6196	6053	5926	5783	6260	5990	182	1820	500	4610	10	1	36338727	2188	18.13	2.46	12	0.04	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.06	N	225530	500	181 억	294237	N	N	N	N
119	20230907	110755	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6020	-50	5	-0.82	72413680	11977	49.51	6040	6190	6000	7890	4250	6070	6046.06	0.81	-4269	6323	6196	6053	5926	5783	6260	5990	182	1820	500	4610	10	1	36338727	2188	18.13	2.46	12	0.03	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.06	N	225530	500	181 억	294237	N	N	N	N
120	20230907	100756	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6050	-20	5	-0.33	53971230	8909	36.83	6040	6190	6020	7890	4250	6070	6058.06	0.81	-2829	6323	6196	6053	5926	5783	6260	5990	182	1820	500	4610	10	1	36338727	2198	18.22	2.47	12	0.02	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.06	N	225530	500	181 억	294237	N	N	N	N
121	20230907	090806	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6050	-20	5	-0.33	20975690	3453	14.27	6040	6190	6020	7890	4250	6070	6074.63	0.81	-1089	6323	6196	6053	5926	5783	6260	5990	182	1820	500	4610	10	1	36338727	2198	18.22	2.47	12	0.01	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.06	N	225530	500	181 억	294237	N	N	N	N
122	20230906	160751	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6070	10	2	0.17	147212010	24191	84.74	6060	6180	5910	7870	4250	6060	6085.40	0.81	-1216	6220	6140	6070	5990	5920	6180	6030	182	1810	500	4600	10	1	36338727	2206	18.28	2.48	12	0.07	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.06	N	225530	500	181 억	295454	N	N	N	N
123	20230906	150754	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	0	3	0.00	144744560	23784	83.31	6060	6180	5910	7870	4250	6060	6085.80	0.81	-1226	6220	6140	6070	5990	5920	6180	6030	182	1810	500	4600	10	1	36338727	2202	18.25	2.48	12	0.07	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.06	N	225530	500	181 억	295454	N	N	N	N
124	20230906	140753	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6110	50	2	0.83	131620070	21623	75.74	6060	6180	5910	7870	4250	6060	6087.04	0.81	-373	6220	6140	6070	5990	5920	6180	6030	182	1810	500	4600	10	1	36338727	2220	18.40	2.50	12	0.06	332.00	2447.00	7370	20230413	-17.10	5010	20221017	21.96	7370	-17.10	20230413	5330	14.63	20230103	7370	-17.10	20230413	5010	21.96	20221017	2.06	N	225530	500	181 억	295454	N	N	N	N
125	20230906	130746	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6120	60	2	0.99	127438990	20936	73.33	6060	6180	5910	7870	4250	6060	6087.07	0.81	-275	6220	6140	6070	5990	5920	6180	6030	182	1810	500	4600	10	1	36338727	2224	18.43	2.50	12	0.06	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.06	N	225530	500	181 억	295454	N	N	N	N
126	20230906	120757	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6120	60	2	0.99	123396680	20273	71.01	6060	6180	5910	7870	4250	6060	6086.75	0.81	-152	6220	6140	6070	5990	5920	6180	6030	182	1810	500	4600	10	1	36338727	2224	18.43	2.50	12	0.06	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.06	N	225530	500	181 억	295454	N	N	N	N
127	20230906	110800	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6090	30	2	0.50	114542360	18821	65.93	6060	6180	5910	7870	4250	6060	6085.88	0.81	5	6220	6140	6070	5990	5920	6180	6030	182	1810	500	4600	10	1	36338727	2213	18.34	2.49	12	0.05	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.06	N	225530	500	181 억	295454	N	N	N	N
128	20230906	100739	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6100	40	2	0.66	97185500	15971	55.94	6060	6180	5910	7870	4250	6060	6085.12	0.81	5	6220	6140	6070	5990	5920	6180	6030	182	1810	500	4600	10	1	36338727	2217	18.37	2.49	12	0.04	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	2.06	N	225530	500	181 억	295454	N	N	N	N
129	20230906	090743	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6020	-40	5	-0.66	49909430	8214	28.77	6060	6180	5910	7870	4250	6060	6076.14	0.81	-579	6220	6140	6070	5990	5920	6180	6030	182	1810	500	4600	10	1	36338727	2188	18.13	2.46	12	0.02	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.06	N	225530	500	181 억	295454	N	N	N	N
130	20230905	160745	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6060	-10	5	-0.16	173141620	28537	220.12	6000	6150	6000	7890	4250	6070	6067.27	0.81	2606	6203	6136	6093	6026	5983	6125	6015	182	1820	500	4610	10	1	36338727	2202	18.25	2.48	12	0.08	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.07	N	225530	500	181 억	292848	N	N	N	N
131	20230905	150756	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	10	2	0.16	169135180	27878	215.04	6000	6150	6000	7890	4250	6070	6066.98	0.81	2574	6203	6136	6093	6026	5983	6125	6015	182	1820	500	4610	10	1	36338727	2209	18.31	2.48	12	0.08	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	292848	N	N	N	N
132	20230905	140754	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6090	20	2	0.33	155374880	25612	197.56	6000	6150	6000	7890	4250	6070	6066.49	0.81	2574	6203	6136	6093	6026	5983	6125	6015	182	1820	500	4610	10	1	36338727	2213	18.34	2.49	12	0.07	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.07	N	225530	500	181 억	292848	N	N	N	N
133	20230905	130735	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	10	2	0.16	136981550	22586	174.22	6000	6150	6000	7890	4250	6070	6064.89	0.81	3728	6203	6136	6093	6026	5983	6125	6015	182	1820	500	4610	10	1	36338727	2209	18.31	2.48	12	0.06	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	292848	N	N	N	N
134	20230905	120740	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	10	2	0.16	136665570	22534	173.82	6000	6150	6000	7890	4250	6070	6064.86	0.81	3730	6203	6136	6093	6026	5983	6125	6015	182	1820	500	4610	10	1	36338727	2209	18.31	2.48	12	0.06	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	292848	N	N	N	N
135	20230905	110746	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	10	2	0.16	135180180	22289	171.93	6000	6150	6000	7890	4250	6070	6064.88	0.81	3902	6203	6136	6093	6026	5983	6125	6015	182	1820	500	4610	10	1	36338727	2209	18.31	2.48	12	0.06	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	292848	N	N	N	N
136	20230905	100735	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6080	10	2	0.16	60135590	9899	76.36	6000	6150	6000	7890	4250	6070	6074.92	0.81	603	6203	6136	6093	6026	5983	6125	6015	182	1820	500	4610	10	1	36338727	2209	18.31	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	292848	N	N	N	N
137	20230905	090735	57	100.00	KOSDAQ	비금속	N	N	N	N		N	6070	0	3	0.00	4826740	802	6.19	6000	6070	6000	7890	4250	6070	6018.38	0.81	28	6203	6136	6093	6026	5983	6125	6015	182	1820	500	4610	10	1	36338727	2206	18.28	2.48	12	0.00	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.07	N	225530	500	181 억	292848	N	N	N	N
138	20230904	160732	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6070	-30	5	-0.49	78754790	12964	71.94	6070	6160	6050	7930	4270	6100	6074.88	0.82	-3546	6313	6206	6153	6046	5993	6180	6020	182	1830	500	4630	10	1	36338727	2206	18.28	2.48	12	0.04	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.07	N	225530	500	181 억	296332	N	N	N	N
139	20230904	150723	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6060	-40	5	-0.66	76614360	12611	69.98	6070	6160	6050	7930	4270	6100	6075.20	0.82	-3362	6313	6206	6153	6046	5993	6180	6020	182	1830	500	4630	10	1	36338727	2202	18.25	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.07	N	225530	500	181 억	296332	N	N	N	N
140	20230904	140718	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6100	0	3	0.00	71102740	11702	64.94	6070	6160	6050	7930	4270	6100	6076.12	0.82	-3168	6313	6206	6153	6046	5993	6180	6020	182	1830	500	4630	10	1	36338727	2217	18.37	2.49	12	0.03	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	2.07	N	225530	500	181 억	296332	N	N	N	N
141	20230904	130731	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6080	-20	5	-0.33	65954280	10856	60.24	6070	6160	6050	7930	4270	6100	6075.38	0.82	-2653	6313	6206	6153	6046	5993	6180	6020	182	1830	500	4630	10	1	36338727	2209	18.31	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	296332	N	N	N	N
142	20230904	120715	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6080	-20	5	-0.33	46772210	7690	42.67	6070	6160	6050	7930	4270	6100	6082.21	0.82	-3225	6313	6206	6153	6046	5993	6180	6020	182	1830	500	4630	10	1	36338727	2209	18.31	2.48	12	0.02	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	296332	N	N	N	N
143	20230904	110704	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6080	-20	5	-0.33	32907500	5409	30.01	6070	6160	6050	7930	4270	6100	6083.84	0.82	-1367	6313	6206	6153	6046	5993	6180	6020	182	1830	500	4630	10	1	36338727	2209	18.31	2.48	12	0.01	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.07	N	225530	500	181 억	296332	N	N	N	N
144	20230904	100708	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6160	60	2	0.98	18289180	3010	16.70	6070	6160	6050	7930	4270	6100	6076.14	0.82	-322	6313	6206	6153	6046	5993	6180	6020	182	1830	500	4630	10	1	36338727	2238	18.55	2.52	12	0.01	332.00	2447.00	7370	20230413	-16.42	5010	20221017	22.95	7370	-16.42	20230413	5330	15.57	20230103	7370	-16.42	20230413	5010	22.95	20221017	2.07	N	225530	500	181 억	296332	N	N	N	N
145	20230904	090722	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6090	-10	5	-0.16	9454490	1561	8.66	6070	6090	6050	7930	4270	6100	6056.69	0.82	-61	6313	6206	6153	6046	5993	6180	6020	182	1830	500	4630	10	1	36338727	2213	18.34	2.49	12	0.00	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.07	N	225530	500	181 억	296332	N	N	N	N
146	20230901	160712	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6100	-30	5	-0.49	109756070	17915	55.74	6100	6260	6100	7960	4300	6130	6126.49	0.84	-7649	6296	6212	6156	6072	6016	6185	6045	182	1830	500	4650	10	1	36338727	2217	18.37	2.49	12	0.05	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	2.06	N	225530	500	181 억	304043	N	N	N	N
147	20230901	150720	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6130	0	3	0.00	104006140	16975	52.82	6100	6260	6100	7960	4300	6130	6127.02	0.84	-7665	6296	6212	6156	6072	6016	6185	6045	182	1830	500	4650	10	1	36338727	2228	18.46	2.51	12	0.05	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.06	N	225530	500	181 억	304043	N	N	N	N
148	20230901	140724	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6120	-10	5	-0.16	74271380	12103	37.66	6100	6260	6100	7960	4300	6130	6136.61	0.84	-5883	6296	6212	6156	6072	6016	6185	6045	182	1830	500	4650	10	1	36338727	2224	18.43	2.50	12	0.03	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.06	N	225530	500	181 억	304043	N	N	N	N
149	20230901	130701	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6130	0	3	0.00	62141820	10118	31.48	6100	6260	6100	7960	4300	6130	6141.71	0.84	-5039	6296	6212	6156	6072	6016	6185	6045	182	1830	500	4650	10	1	36338727	2228	18.46	2.51	12	0.03	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.06	N	225530	500	181 억	304043	N	N	N	N
150	20230901	120710	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6120	-10	5	-0.16	55469330	9026	28.09	6100	6260	6100	7960	4300	6130	6145.51	0.84	-4078	6296	6212	6156	6072	6016	6185	6045	182	1830	500	4650	10	1	36338727	2224	18.43	2.50	12	0.02	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.06	N	225530	500	181 억	304043	N	N	N	N
151	20230901	110709	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6130	0	3	0.00	42216460	6864	21.36	6100	6260	6100	7960	4300	6130	6150.42	0.84	-3554	6296	6212	6156	6072	6016	6185	6045	182	1830	500	4650	10	1	36338727	2228	18.46	2.51	12	0.02	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.06	N	225530	500	181 억	304043	N	N	N	N
152	20230901	100705	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6160	30	2	0.49	31399340	5102	15.88	6100	6260	6100	7960	4300	6130	6154.32	0.84	-2796	6296	6212	6156	6072	6016	6185	6045	182	1830	500	4650	10	1	36338727	2238	18.55	2.52	12	0.01	332.00	2447.00	7370	20230413	-16.42	5010	20221017	22.95	7370	-16.42	20230413	5330	15.57	20230103	7370	-16.42	20230413	5010	22.95	20221017	2.06	N	225530	500	181 억	304043	N	N	N	N
153	20230901	090655	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	6110	-20	5	-0.33	7746730	1253	3.90	6100	6260	6100	7960	4300	6130	6182.55	0.84	-785	6296	6212	6156	6072	6016	6185	6045	182	1830	500	4650	10	1	36338727	2220	18.40	2.50	12	0.00	332.00	2447.00	7370	20230413	-17.10	5010	20221017	21.96	7370	-17.10	20230413	5330	14.63	20230103	7370	-17.10	20230413	5010	21.96	20221017	2.06	N	225530	500	181 억	304043	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History