KissMeData/006050/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1310	-15	5	-1.13	63972194	48586	70.79	1331	1335	1301	1722	928	1325	1316.71	3.33	-10511	1361	1342	1312	1293	1263	1352	1303	174	397	500	920	1	1	34895243	457	24.72	0.94	12	0.14	53.00	1399.00	2140	20221114	-38.79	1198	20230726	9.35	1750	-25.14	20230922	1198	9.35	20230726	2140	-38.79	20221114	1198	9.35	20230726	2.67	N	006050	500	174 억	1163188	N	N	N	N
3	20231031	150219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1310	-15	5	-1.13	54082670	41003	59.74	1331	1335	1302	1722	928	1325	1318.99	3.33	-10242	1361	1342	1312	1293	1263	1352	1303	174	397	500	920	1	1	34895243	457	24.72	0.94	12	0.12	53.00	1399.00	2140	20221114	-38.79	1198	20230726	9.35	1750	-25.14	20230922	1198	9.35	20230726	2140	-38.79	20221114	1198	9.35	20230726	2.67	N	006050	500	174 억	1163188	N	N	N	N
4	20231031	140221	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1308	-17	5	-1.28	49713403	37653	54.86	1331	1335	1302	1722	928	1325	1320.30	3.33	-10099	1361	1342	1312	1293	1263	1352	1303	174	397	500	920	1	1	34895243	456	24.68	0.93	12	0.11	53.00	1399.00	2140	20221114	-38.88	1198	20230726	9.18	1750	-25.26	20230922	1198	9.18	20230726	2140	-38.88	20221114	1198	9.18	20230726	2.67	N	006050	500	174 억	1163188	N	N	N	N
5	20231031	130218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1319	-6	5	-0.45	40914094	30930	45.06	1331	1335	1310	1722	928	1325	1322.80	3.33	-9458	1361	1342	1312	1293	1263	1352	1303	174	397	500	920	1	1	34895243	460	24.89	0.94	12	0.09	53.00	1399.00	2140	20221114	-38.36	1198	20230726	10.10	1750	-24.63	20230922	1198	10.10	20230726	2140	-38.36	20221114	1198	10.10	20230726	2.67	N	006050	500	174 억	1163188	N	N	N	N
6	20231031	120214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1323	-2	5	-0.15	34152276	25806	37.60	1331	1335	1310	1722	928	1325	1323.42	3.33	-7631	1361	1342	1312	1293	1263	1352	1303	174	397	500	920	1	1	34895243	462	24.96	0.95	12	0.07	53.00	1399.00	2140	20221114	-38.18	1198	20230726	10.43	1750	-24.40	20230922	1198	10.43	20230726	2140	-38.18	20221114	1198	10.43	20230726	2.67	N	006050	500	174 억	1163188	N	N	N	N
7	20231031	110220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1325	0	3	0.00	16726874	12676	18.47	1331	1335	1310	1722	928	1325	1319.57	3.33	467	1361	1342	1312	1293	1263	1352	1303	174	397	500	920	1	1	34895243	462	25.00	0.95	12	0.04	53.00	1399.00	2140	20221114	-38.08	1198	20230726	10.60	1750	-24.29	20230922	1198	10.60	20230726	2140	-38.08	20221114	1198	10.60	20230726	2.67	N	006050	500	174 억	1163188	N	N	N	N
8	20231031	100220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1319	-6	5	-0.45	13064416	9905	14.43	1331	1335	1310	1722	928	1325	1318.97	3.33	438	1361	1342	1312	1293	1263	1352	1303	174	397	500	920	1	1	34895243	460	24.89	0.94	12	0.03	53.00	1399.00	2140	20221114	-38.36	1198	20230726	10.10	1750	-24.63	20230922	1198	10.10	20230726	2140	-38.36	20221114	1198	10.10	20230726	2.67	N	006050	500	174 억	1163188	N	N	N	N
9	20231031	090218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1335	10	2	0.75	2912213	2190	3.19	1331	1335	1325	1722	928	1325	1329.78	3.33	-312	1361	1342	1312	1293	1263	1352	1303	174	397	500	920	1	1	34895243	466	25.19	0.95	12	0.01	53.00	1399.00	2140	20221114	-37.62	1198	20230726	11.44	1750	-23.71	20230922	1198	11.44	20230726	2140	-37.62	20221114	1198	11.44	20230726	2.67	N	006050	500	174 억	1163188	N	N	N	N
10	20231030	160216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1325	23	2	1.77	90258527	68625	79.43	1299	1331	1282	1692	912	1302	1315.24	3.26	29584	1333	1317	1299	1283	1265	1325	1291	174	390	500	910	1	1	34895243	462	25.00	0.95	12	0.20	53.00	1399.00	2140	20221114	-38.08	1198	20230726	10.60	1750	-24.29	20230922	1198	10.60	20230726	2140	-38.08	20221114	1198	10.60	20230726	2.67	N	006050	500	174 억	1137159	N	N	N	N
11	20231030	150213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1326	24	2	1.84	89284546	67890	78.58	1299	1331	1282	1692	912	1302	1315.14	3.26	29584	1333	1317	1299	1283	1265	1325	1291	174	390	500	910	1	1	34895243	463	25.02	0.95	12	0.19	53.00	1399.00	2140	20221114	-38.04	1198	20230726	10.68	1750	-24.23	20230922	1198	10.68	20230726	2140	-38.04	20221114	1198	10.68	20230726	2.67	N	006050	500	174 억	1137159	N	N	N	N
12	20231030	140214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1326	24	2	1.84	87325478	66411	76.86	1299	1331	1282	1692	912	1302	1314.93	3.26	29533	1333	1317	1299	1283	1265	1325	1291	174	390	500	910	1	1	34895243	463	25.02	0.95	12	0.19	53.00	1399.00	2140	20221114	-38.04	1198	20230726	10.68	1750	-24.23	20230922	1198	10.68	20230726	2140	-38.04	20221114	1198	10.68	20230726	2.67	N	006050	500	174 억	1137159	N	N	N	N
13	20231030	130213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1327	25	2	1.92	86783455	66002	76.39	1299	1331	1282	1692	912	1302	1314.86	3.26	29624	1333	1317	1299	1283	1265	1325	1291	174	390	500	910	1	1	34895243	463	25.04	0.95	12	0.19	53.00	1399.00	2140	20221114	-37.99	1198	20230726	10.77	1750	-24.17	20230922	1198	10.77	20230726	2140	-37.99	20221114	1198	10.77	20230726	2.67	N	006050	500	174 억	1137159	N	N	N	N
14	20231030	120212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1317	15	2	1.15	51045413	38988	45.12	1299	1320	1282	1692	912	1302	1309.26	3.26	11973	1333	1317	1299	1283	1265	1325	1291	174	390	500	910	1	1	34895243	460	24.85	0.94	12	0.11	53.00	1399.00	2140	20221114	-38.46	1198	20230726	9.93	1750	-24.74	20230922	1198	9.93	20230726	2140	-38.46	20221114	1198	9.93	20230726	2.67	N	006050	500	174 억	1137159	N	N	N	N
15	20231030	110212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1320	18	2	1.38	39043840	29819	34.51	1299	1320	1282	1692	912	1302	1309.37	3.26	9213	1333	1317	1299	1283	1265	1325	1291	174	390	500	910	1	1	34895243	461	24.91	0.94	12	0.09	53.00	1399.00	2140	20221114	-38.32	1198	20230726	10.18	1750	-24.57	20230922	1198	10.18	20230726	2140	-38.32	20221114	1198	10.18	20230726	2.67	N	006050	500	174 억	1137159	N	N	N	N
16	20231030	100212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1319	17	2	1.31	14585273	11235	13.00	1299	1319	1282	1692	912	1302	1298.19	3.26	-394	1333	1317	1299	1283	1265	1325	1291	174	390	500	910	1	1	34895243	460	24.89	0.94	12	0.03	53.00	1399.00	2140	20221114	-38.36	1198	20230726	10.10	1750	-24.63	20230922	1198	10.10	20230726	2140	-38.36	20221114	1198	10.10	20230726	2.67	N	006050	500	174 억	1137159	N	N	N	N
17	20231030	090210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1301	-1	5	-0.08	1153626	888	1.03	1299	1301	1299	1692	912	1302	1299.06	3.26	-131	1333	1317	1299	1283	1265	1325	1291	174	390	500	910	1	1	34895243	454	24.55	0.93	12	0.00	53.00	1399.00	2140	20221114	-39.21	1198	20230726	8.60	1750	-25.66	20230922	1198	8.60	20230726	2140	-39.21	20221114	1198	8.60	20230726	2.67	N	006050	500	174 억	1137159	N	N	N	N
18	20231027	150213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1302	2	2	0.15	82292099	63490	68.83	1300	1315	1285	1690	910	1300	1296.14	3.29	-11089	1356	1328	1309	1281	1262	1318	1271	174	390	500	910	1	1	34895243	454	24.57	0.93	12	0.18	53.00	1399.00	2140	20221114	-39.16	1198	20230726	8.68	1750	-25.60	20230922	1198	8.68	20230726	2140	-39.16	20221114	1198	8.68	20230726	2.77	N	006050	500	174 억	1147130	N	N	N	N
19	20231027	140212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1304	4	2	0.31	33631185	25861	28.04	1300	1315	1293	1690	910	1300	1300.46	3.29	-10879	1356	1328	1309	1281	1262	1318	1271	174	390	500	910	1	1	34895243	455	24.60	0.93	12	0.07	53.00	1399.00	2140	20221114	-39.07	1198	20230726	8.85	1750	-25.49	20230922	1198	8.85	20230726	2140	-39.07	20221114	1198	8.85	20230726	2.77	N	006050	500	174 억	1147130	N	N	N	N
20	20231027	130211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1309	9	2	0.69	20982587	16113	17.47	1300	1315	1293	1690	910	1300	1302.21	3.29	-3467	1356	1328	1309	1281	1262	1318	1271	174	390	500	910	1	1	34895243	457	24.70	0.94	12	0.05	53.00	1399.00	2140	20221114	-38.83	1198	20230726	9.27	1750	-25.20	20230922	1198	9.27	20230726	2140	-38.83	20221114	1198	9.27	20230726	2.77	N	006050	500	174 억	1147130	N	N	N	N
21	20231027	120212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1310	10	2	0.77	18976871	14574	15.80	1300	1315	1293	1690	910	1300	1302.10	3.29	-2886	1356	1328	1309	1281	1262	1318	1271	174	390	500	910	1	1	34895243	457	24.72	0.94	12	0.04	53.00	1399.00	2140	20221114	-38.79	1198	20230726	9.35	1750	-25.14	20230922	1198	9.35	20230726	2140	-38.79	20221114	1198	9.35	20230726	2.77	N	006050	500	174 억	1147130	N	N	N	N
22	20231027	110212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1307	7	2	0.54	15821453	12161	13.18	1300	1315	1293	1690	910	1300	1301.00	3.29	-3332	1356	1328	1309	1281	1262	1318	1271	174	390	500	910	1	1	34895243	456	24.66	0.93	12	0.03	53.00	1399.00	2140	20221114	-38.93	1198	20230726	9.10	1750	-25.31	20230922	1198	9.10	20230726	2140	-38.93	20221114	1198	9.10	20230726	2.77	N	006050	500	174 억	1147130	N	N	N	N
23	20231027	100212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1299	-1	5	-0.08	10230871	7870	8.53	1300	1315	1293	1690	910	1300	1299.98	3.29	-4120	1356	1328	1309	1281	1262	1318	1271	174	390	500	910	1	1	34895243	453	24.51	0.93	12	0.02	53.00	1399.00	2140	20221114	-39.30	1198	20230726	8.43	1750	-25.77	20230922	1198	8.43	20230726	2140	-39.30	20221114	1198	8.43	20230726	2.77	N	006050	500	174 억	1147130	N	N	N	N
24	20231027	090210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1315	15	2	1.15	2636067	2026	2.20	1300	1315	1300	1690	910	1300	1301.12	3.29	-5	1356	1328	1309	1281	1262	1318	1271	174	390	500	910	1	1	34895243	459	24.81	0.94	12	0.01	53.00	1399.00	2140	20221114	-38.55	1198	20230726	9.77	1750	-24.86	20230922	1198	9.77	20230726	2140	-38.55	20221114	1198	9.77	20230726	2.77	N	006050	500	174 억	1147130	N	N	N	N
25	20231026	160209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	-41	5	-3.06	120665091	92235	119.30	1335	1337	1290	1743	939	1341	1308.24	3.32	-10133	1399	1370	1340	1311	1281	1355	1296	174	402	500	930	1	1	34895243	454	24.53	0.93	12	0.26	53.00	1399.00	2140	20221114	-39.25	1198	20230726	8.51	1750	-25.71	20230922	1198	8.51	20230726	2140	-39.25	20221114	1198	8.51	20230726	2.82	N	006050	500	174 억	1157209	N	N	N	N
26	20231026	150210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1302	-39	5	-2.91	116310743	88888	114.97	1335	1337	1290	1743	939	1341	1308.51	3.32	-9129	1399	1370	1340	1311	1281	1355	1296	174	402	500	930	1	1	34895243	454	24.57	0.93	12	0.25	53.00	1399.00	2140	20221114	-39.16	1198	20230726	8.68	1750	-25.60	20230922	1198	8.68	20230726	2140	-39.16	20221114	1198	8.68	20230726	2.82	N	006050	500	174 억	1157209	N	N	N	N
27	20231026	140209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1305	-36	5	-2.68	107813023	82347	106.51	1335	1337	1290	1743	939	1341	1309.25	3.32	-8441	1399	1370	1340	1311	1281	1355	1296	174	402	500	930	1	1	34895243	455	24.62	0.93	12	0.24	53.00	1399.00	2140	20221114	-39.02	1198	20230726	8.93	1750	-25.43	20230922	1198	8.93	20230726	2140	-39.02	20221114	1198	8.93	20230726	2.82	N	006050	500	174 억	1157209	N	N	N	N
28	20231026	130209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1315	-26	5	-1.94	73297730	55763	72.12	1335	1337	1290	1743	939	1341	1314.45	3.32	-10374	1399	1370	1340	1311	1281	1355	1296	174	402	500	930	1	1	34895243	459	24.81	0.94	12	0.16	53.00	1399.00	2140	20221114	-38.55	1198	20230726	9.77	1750	-24.86	20230922	1198	9.77	20230726	2140	-38.55	20221114	1198	9.77	20230726	2.82	N	006050	500	174 억	1157209	N	N	N	N
29	20231026	120210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1321	-20	5	-1.49	68785303	52317	67.67	1335	1337	1290	1743	939	1341	1314.78	3.32	-9586	1399	1370	1340	1311	1281	1355	1296	174	402	500	930	1	1	34895243	461	24.92	0.94	12	0.15	53.00	1399.00	2140	20221114	-38.27	1198	20230726	10.27	1750	-24.51	20230922	1198	10.27	20230726	2140	-38.27	20221114	1198	10.27	20230726	2.82	N	006050	500	174 억	1157209	N	N	N	N
30	20231026	110211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1331	-10	5	-0.75	23802563	17882	23.13	1335	1337	1323	1743	939	1341	1331.09	3.32	-8233	1399	1370	1340	1311	1281	1355	1296	174	402	500	930	1	1	34895243	464	25.11	0.95	12	0.05	53.00	1399.00	2140	20221114	-37.80	1198	20230726	11.10	1750	-23.94	20230922	1198	11.10	20230726	2140	-37.80	20221114	1198	11.10	20230726	2.82	N	006050	500	174 억	1157209	N	N	N	N
31	20231026	100211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1328	-13	5	-0.97	15578570	11695	15.13	1335	1337	1326	1743	939	1341	1332.07	3.32	-5164	1399	1370	1340	1311	1281	1355	1296	174	402	500	930	1	1	34895243	463	25.06	0.95	12	0.03	53.00	1399.00	2140	20221114	-37.94	1198	20230726	10.85	1750	-24.11	20230922	1198	10.85	20230726	2140	-37.94	20221114	1198	10.85	20230726	2.82	N	006050	500	174 억	1157209	N	N	N	N
32	20231026	090209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1330	-11	5	-0.82	2425129	1817	2.35	1335	1335	1330	1743	939	1341	1334.69	3.32	-365	1399	1370	1340	1311	1281	1355	1296	174	402	500	930	1	1	34895243	464	25.09	0.95	12	0.01	53.00	1399.00	2140	20221114	-37.85	1198	20230726	11.02	1750	-24.00	20230922	1198	11.02	20230726	2140	-37.85	20221114	1198	11.02	20230726	2.82	N	006050	500	174 억	1157209	N	N	N	N
33	20231025	160210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1341	-21	5	-1.54	104515446	77272	35.40	1362	1369	1310	1770	954	1362	1352.57	3.28	13324	1419	1390	1345	1316	1271	1405	1331	174	408	500	950	1	1	34895243	468	25.30	0.96	12	0.22	53.00	1399.00	2140	20221114	-37.34	1198	20230726	11.94	1750	-23.37	20230922	1198	11.94	20230726	2140	-37.34	20221114	1198	11.94	20230726	2.69	N	006050	500	174 억	1143885	N	N	N	N
34	20231025	150210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1354	-8	5	-0.59	90726598	66998	30.70	1362	1369	1310	1770	954	1362	1354.17	3.28	13238	1419	1390	1345	1316	1271	1405	1331	174	408	500	950	1	1	34895243	472	25.55	0.97	12	0.19	53.00	1399.00	2140	20221114	-36.73	1198	20230726	13.02	1750	-22.63	20230922	1198	13.02	20230726	2140	-36.73	20221114	1198	13.02	20230726	2.69	N	006050	500	174 억	1143885	N	N	N	N
35	20231025	140208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1359	-3	5	-0.22	81423232	60122	27.54	1362	1369	1310	1770	954	1362	1354.30	3.28	9691	1419	1390	1345	1316	1271	1405	1331	174	408	500	950	1	1	34895243	474	25.64	0.97	12	0.17	53.00	1399.00	2140	20221114	-36.50	1198	20230726	13.44	1750	-22.34	20230922	1198	13.44	20230726	2140	-36.50	20221114	1198	13.44	20230726	2.69	N	006050	500	174 억	1143885	N	N	N	N
36	20231025	130210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1351	-11	5	-0.81	76492933	56489	25.88	1362	1369	1310	1770	954	1362	1354.12	3.28	10028	1419	1390	1345	1316	1271	1405	1331	174	408	500	950	1	1	34895243	471	25.49	0.97	12	0.16	53.00	1399.00	2140	20221114	-36.87	1198	20230726	12.77	1750	-22.80	20230922	1198	12.77	20230726	2140	-36.87	20221114	1198	12.77	20230726	2.69	N	006050	500	174 억	1143885	N	N	N	N
37	20231025	120210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1356	-6	5	-0.44	43192354	31788	14.56	1362	1369	1310	1770	954	1362	1358.76	3.28	5704	1419	1390	1345	1316	1271	1405	1331	174	408	500	950	1	1	34895243	473	25.58	0.97	12	0.09	53.00	1399.00	2140	20221114	-36.64	1198	20230726	13.19	1750	-22.51	20230922	1198	13.19	20230726	2140	-36.64	20221114	1198	13.19	20230726	2.69	N	006050	500	174 억	1143885	N	N	N	N
38	20231025	110209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1368	6	2	0.44	37947799	27924	12.79	1362	1369	1310	1770	954	1362	1358.97	3.28	4652	1419	1390	1345	1316	1271	1405	1331	174	408	500	950	1	1	34895243	477	25.81	0.98	12	0.08	53.00	1399.00	2140	20221114	-36.07	1198	20230726	14.19	1750	-21.83	20230922	1198	14.19	20230726	2140	-36.07	20221114	1198	14.19	20230726	2.69	N	006050	500	174 억	1143885	N	N	N	N
39	20231025	100208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1364	2	2	0.15	25191762	18573	8.51	1362	1369	1310	1770	954	1362	1356.36	3.28	385	1419	1390	1345	1316	1271	1405	1331	174	408	500	950	1	1	34895243	476	25.74	0.97	12	0.05	53.00	1399.00	2140	20221114	-36.26	1198	20230726	13.86	1750	-22.06	20230922	1198	13.86	20230726	2140	-36.26	20221114	1198	13.86	20230726	2.69	N	006050	500	174 억	1143885	N	N	N	N
40	20231025	090209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1369	7	2	0.51	14412446	10625	4.87	1362	1369	1310	1770	954	1362	1356.47	3.28	-140	1419	1390	1345	1316	1271	1405	1331	174	408	500	950	1	1	34895243	478	25.83	0.98	12	0.03	53.00	1399.00	2140	20221114	-36.03	1198	20230726	14.27	1750	-21.77	20230922	1198	14.27	20230726	2140	-36.03	20221114	1198	14.27	20230726	2.69	N	006050	500	174 억	1143885	N	N	N	N
41	20231024	160206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1362	22	2	1.64	289932100	218270	218.38	1325	1374	1300	1742	938	1340	1328.32	3.19	31861	1374	1356	1343	1325	1312	1366	1335	174	402	500	930	1	1	34895243	475	25.70	0.97	12	0.63	53.00	1399.00	2140	20221114	-36.36	1198	20230726	13.69	1750	-22.17	20230922	1198	13.69	20230726	2140	-36.36	20221114	1198	13.69	20230726	2.74	N	006050	500	174 억	1112024	N	N	N	N
42	20231024	150208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	13	2	0.97	278066565	209517	209.62	1325	1374	1300	1742	938	1340	1327.18	3.19	32848	1374	1356	1343	1325	1312	1366	1335	174	402	500	930	1	1	34895243	472	25.53	0.97	12	0.60	53.00	1399.00	2140	20221114	-36.78	1198	20230726	12.94	1750	-22.69	20230922	1198	12.94	20230726	2140	-36.78	20221114	1198	12.94	20230726	2.74	N	006050	500	174 억	1112024	N	N	N	N
43	20231024	140206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1347	7	2	0.52	173255602	131446	131.51	1325	1350	1300	1742	938	1340	1318.07	3.19	18870	1374	1356	1343	1325	1312	1366	1335	174	402	500	930	1	1	34895243	470	25.42	0.96	12	0.38	53.00	1399.00	2140	20221114	-37.06	1198	20230726	12.44	1750	-23.03	20230922	1198	12.44	20230726	2140	-37.06	20221114	1198	12.44	20230726	2.74	N	006050	500	174 억	1112024	N	N	N	N
44	20231024	130209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1328	-12	5	-0.90	160873110	122177	122.24	1325	1350	1300	1742	938	1340	1316.72	3.19	18184	1374	1356	1343	1325	1312	1366	1335	174	402	500	930	1	1	34895243	463	25.06	0.95	12	0.35	53.00	1399.00	2140	20221114	-37.94	1198	20230726	10.85	1750	-24.11	20230922	1198	10.85	20230726	2140	-37.94	20221114	1198	10.85	20230726	2.74	N	006050	500	174 억	1112024	N	N	N	N
45	20231024	120207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1317	-23	5	-1.72	152188438	115620	115.68	1325	1350	1300	1742	938	1340	1316.28	3.19	19788	1374	1356	1343	1325	1312	1366	1335	174	402	500	930	1	1	34895243	460	24.85	0.94	12	0.33	53.00	1399.00	2140	20221114	-38.46	1198	20230726	9.93	1750	-24.74	20230922	1198	9.93	20230726	2140	-38.46	20221114	1198	9.93	20230726	2.74	N	006050	500	174 억	1112024	N	N	N	N
46	20231024	110207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1330	-10	5	-0.75	98954361	74799	74.84	1325	1350	1300	1742	938	1340	1322.94	3.19	2091	1374	1356	1343	1325	1312	1366	1335	174	402	500	930	1	1	34895243	464	25.09	0.95	12	0.21	53.00	1399.00	2140	20221114	-37.85	1198	20230726	11.02	1750	-24.00	20230922	1198	11.02	20230726	2140	-37.85	20221114	1198	11.02	20230726	2.74	N	006050	500	174 억	1112024	N	N	N	N
47	20231024	100207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1327	-13	5	-0.97	45275312	33938	33.96	1325	1350	1325	1742	938	1340	1334.06	3.19	12350	1374	1356	1343	1325	1312	1366	1335	174	402	500	930	1	1	34895243	463	25.04	0.95	12	0.10	53.00	1399.00	2140	20221114	-37.99	1198	20230726	10.77	1750	-24.17	20230922	1198	10.77	20230726	2140	-37.99	20221114	1198	10.77	20230726	2.74	N	006050	500	174 억	1112024	N	N	N	N
48	20231024	090208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1333	-7	5	-0.52	10368050	7817	7.82	1325	1333	1325	1742	938	1340	1326.35	3.19	2259	1374	1356	1343	1325	1312	1366	1335	174	402	500	930	1	1	34895243	465	25.15	0.95	12	0.02	53.00	1399.00	2140	20221114	-37.71	1198	20230726	11.27	1750	-23.83	20230922	1198	11.27	20230726	2140	-37.71	20221114	1198	11.27	20230726	2.74	N	006050	500	174 억	1112024	N	N	N	N
49	20231023	160206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	-20	5	-1.47	134042357	99521	67.60	1335	1361	1330	1768	952	1360	1347.02	3.20	-3186	1396	1378	1347	1329	1298	1387	1338	174	408	500	950	1	1	34895243	468	25.28	0.96	12	0.29	53.00	1399.00	2140	20221114	-37.38	1198	20230726	11.85	1750	-23.43	20230922	1198	11.85	20230726	2140	-37.38	20221114	1198	11.85	20230726	2.78	N	006050	500	174 억	1116096	N	N	N	N
50	20231023	150204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1336	-24	5	-1.76	124215994	92173	62.60	1335	1361	1330	1768	952	1360	1347.64	3.20	-2273	1396	1378	1347	1329	1298	1387	1338	174	408	500	950	1	1	34895243	466	25.21	0.95	12	0.26	53.00	1399.00	2140	20221114	-37.57	1198	20230726	11.52	1750	-23.66	20230922	1198	11.52	20230726	2140	-37.57	20221114	1198	11.52	20230726	2.78	N	006050	500	174 억	1116096	N	N	N	N
51	20231023	140206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	-20	5	-1.47	103677931	76766	52.14	1335	1361	1334	1768	952	1360	1350.57	3.20	-836	1396	1378	1347	1329	1298	1387	1338	174	408	500	950	1	1	34895243	468	25.28	0.96	12	0.22	53.00	1399.00	2140	20221114	-37.38	1198	20230726	11.85	1750	-23.43	20230922	1198	11.85	20230726	2140	-37.38	20221114	1198	11.85	20230726	2.78	N	006050	500	174 억	1116096	N	N	N	N
52	20231023	130207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1347	-13	5	-0.96	89244459	66020	44.84	1335	1361	1335	1768	952	1360	1351.78	3.20	-170	1396	1378	1347	1329	1298	1387	1338	174	408	500	950	1	1	34895243	470	25.42	0.96	12	0.19	53.00	1399.00	2140	20221114	-37.06	1198	20230726	12.44	1750	-23.03	20230922	1198	12.44	20230726	2140	-37.06	20221114	1198	12.44	20230726	2.78	N	006050	500	174 억	1116096	N	N	N	N
53	20231023	120205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	-11	5	-0.81	81375358	60190	40.88	1335	1361	1335	1768	952	1360	1351.97	3.20	1197	1396	1378	1347	1329	1298	1387	1338	174	408	500	950	1	1	34895243	471	25.45	0.96	12	0.17	53.00	1399.00	2140	20221114	-36.96	1198	20230726	12.60	1750	-22.91	20230922	1198	12.60	20230726	2140	-36.96	20221114	1198	12.60	20230726	2.78	N	006050	500	174 억	1116096	N	N	N	N
54	20231023	110206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1361	1	2	0.07	77050363	57002	38.72	1335	1361	1335	1768	952	1360	1351.71	3.20	1636	1396	1378	1347	1329	1298	1387	1338	174	408	500	950	1	1	34895243	475	25.68	0.97	12	0.16	53.00	1399.00	2140	20221114	-36.40	1198	20230726	13.61	1750	-22.23	20230922	1198	13.61	20230726	2140	-36.40	20221114	1198	13.61	20230726	2.78	N	006050	500	174 억	1116096	N	N	N	N
55	20231023	100204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	-7	5	-0.51	19554531	14550	9.88	1335	1359	1335	1768	952	1360	1343.95	3.20	991	1396	1378	1347	1329	1298	1387	1338	174	408	500	950	1	1	34895243	472	25.53	0.97	12	0.04	53.00	1399.00	2140	20221114	-36.78	1198	20230726	12.94	1750	-22.69	20230922	1198	12.94	20230726	2140	-36.78	20221114	1198	12.94	20230726	2.78	N	006050	500	174 억	1116096	N	N	N	N
56	20231023	090207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	-7	5	-0.51	3045483	2274	1.54	1335	1353	1335	1768	952	1360	1339.26	3.20	0	1396	1378	1347	1329	1298	1387	1338	174	408	500	950	1	1	34895243	472	25.53	0.97	12	0.01	53.00	1399.00	2140	20221114	-36.78	1198	20230726	12.94	1750	-22.69	20230922	1198	12.94	20230726	2140	-36.78	20221114	1198	12.94	20230726	2.78	N	006050	500	174 억	1116096	N	N	N	N
57	20231020	160206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1360	7	2	0.52	195740794	146229	135.95	1346	1365	1316	1758	948	1353	1338.59	3.13	22897	1396	1374	1358	1336	1320	1366	1328	174	405	500	940	1	1	34895243	475	25.66	0.97	12	0.42	53.00	1399.00	2140	20221114	-36.45	1198	20230726	13.52	1750	-22.29	20230922	1198	13.52	20230726	2140	-36.45	20221114	1198	13.52	20230726	2.78	N	006050	500	174 억	1092988	N	N	N	N
58	20231020	150205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	-10	5	-0.74	175238530	130897	121.70	1346	1365	1316	1758	948	1353	1338.75	3.13	19542	1396	1374	1358	1336	1320	1366	1328	174	405	500	940	1	1	34895243	469	25.34	0.96	12	0.38	53.00	1399.00	2140	20221114	-37.24	1198	20230726	12.10	1750	-23.26	20230922	1198	12.10	20230726	2140	-37.24	20221114	1198	12.10	20230726	2.78	N	006050	500	174 억	1092988	N	N	N	N
59	20231020	140207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1363	10	2	0.74	157043592	117429	109.18	1346	1365	1316	1758	948	1353	1337.35	3.13	16035	1396	1374	1358	1336	1320	1366	1328	174	405	500	940	1	1	34895243	476	25.72	0.97	12	0.34	53.00	1399.00	2140	20221114	-36.31	1198	20230726	13.77	1750	-22.11	20230922	1198	13.77	20230726	2140	-36.31	20221114	1198	13.77	20230726	2.78	N	006050	500	174 억	1092988	N	N	N	N
60	20231020	130201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1351	-2	5	-0.15	123601083	92700	86.18	1346	1353	1316	1758	948	1353	1333.35	3.13	-5453	1396	1374	1358	1336	1320	1366	1328	174	405	500	940	1	1	34895243	471	25.49	0.97	12	0.27	53.00	1399.00	2140	20221114	-36.87	1198	20230726	12.77	1750	-22.80	20230922	1198	12.77	20230726	2140	-36.87	20221114	1198	12.77	20230726	2.78	N	006050	500	174 억	1092988	N	N	N	N
61	20231020	120203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	-4	5	-0.30	114003151	85593	79.58	1346	1353	1316	1758	948	1353	1331.92	3.13	-5392	1396	1374	1358	1336	1320	1366	1328	174	405	500	940	1	1	34895243	471	25.45	0.96	12	0.25	53.00	1399.00	2140	20221114	-36.96	1198	20230726	12.60	1750	-22.91	20230922	1198	12.60	20230726	2140	-36.96	20221114	1198	12.60	20230726	2.78	N	006050	500	174 억	1092988	N	N	N	N
62	20231020	110206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1352	-1	5	-0.07	99731475	74925	69.66	1346	1353	1316	1758	948	1353	1331.08	3.13	-8350	1396	1374	1358	1336	1320	1366	1328	174	405	500	940	1	1	34895243	472	25.51	0.97	12	0.21	53.00	1399.00	2140	20221114	-36.82	1198	20230726	12.85	1750	-22.74	20230922	1198	12.85	20230726	2140	-36.82	20221114	1198	12.85	20230726	2.78	N	006050	500	174 억	1092988	N	N	N	N
63	20231020	100205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1324	-29	5	-2.14	65247701	48973	45.53	1346	1347	1316	1758	948	1353	1332.32	3.13	-8629	1396	1374	1358	1336	1320	1366	1328	174	405	500	940	1	1	34895243	462	24.98	0.95	12	0.14	53.00	1399.00	2140	20221114	-38.13	1198	20230726	10.52	1750	-24.34	20230922	1198	10.52	20230726	2140	-38.13	20221114	1198	10.52	20230726	2.78	N	006050	500	174 억	1092988	N	N	N	N
64	20231020	090206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1347	-6	5	-0.44	5955835	4460	4.15	1346	1347	1330	1758	948	1353	1335.39	3.13	490	1396	1374	1358	1336	1320	1366	1328	174	405	500	940	1	1	34895243	470	25.42	0.96	12	0.01	53.00	1399.00	2140	20221114	-37.06	1198	20230726	12.44	1750	-23.03	20230922	1198	12.44	20230726	2140	-37.06	20221114	1198	12.44	20230726	2.78	N	006050	500	174 억	1092988	N	N	N	N
65	20231019	160203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	-35	5	-2.52	141859460	104989	329.75	1360	1380	1342	1804	972	1388	1351.18	3.15	-7231	1418	1402	1381	1365	1344	1392	1355	174	416	500	970	1	1	34895243	472	25.53	0.97	12	0.30	53.00	1399.00	2140	20221114	-36.78	1165	20221017	16.14	1750	-22.69	20230922	1198	12.94	20230726	2140	-36.78	20221114	1198	12.94	20230726	2.79	N	006050	500	174 억	1100209	N	N	N	N
66	20231019	150204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1344	-44	5	-3.17	106408095	78611	246.90	1360	1380	1343	1804	972	1388	1353.60	3.15	-6606	1418	1402	1381	1365	1344	1392	1355	174	416	500	970	1	1	34895243	469	25.36	0.96	12	0.23	53.00	1399.00	2140	20221114	-37.20	1165	20221017	15.36	1750	-23.20	20230922	1198	12.19	20230726	2140	-37.20	20221114	1198	12.19	20230726	2.79	N	006050	500	174 억	1100209	N	N	N	N
67	20231019	140205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1351	-37	5	-2.67	96848319	71500	224.57	1360	1380	1345	1804	972	1388	1354.52	3.15	-5640	1418	1402	1381	1365	1344	1392	1355	174	416	500	970	1	1	34895243	471	25.49	0.97	12	0.20	53.00	1399.00	2140	20221114	-36.87	1165	20221017	15.97	1750	-22.80	20230922	1198	12.77	20230726	2140	-36.87	20221114	1198	12.77	20230726	2.79	N	006050	500	174 억	1100209	N	N	N	N
68	20231019	130204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	-39	5	-2.81	89326025	65915	207.03	1360	1380	1346	1804	972	1388	1355.17	3.15	-4318	1418	1402	1381	1365	1344	1392	1355	174	416	500	970	1	1	34895243	471	25.45	0.96	12	0.19	53.00	1399.00	2140	20221114	-36.96	1165	20221017	15.79	1750	-22.91	20230922	1198	12.60	20230726	2140	-36.96	20221114	1198	12.60	20230726	2.79	N	006050	500	174 억	1100209	N	N	N	N
69	20231019	120204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1351	-37	5	-2.67	73956394	54520	171.24	1360	1380	1351	1804	972	1388	1356.50	3.15	-2394	1418	1402	1381	1365	1344	1392	1355	174	416	500	970	1	1	34895243	471	25.49	0.97	12	0.16	53.00	1399.00	2140	20221114	-36.87	1165	20221017	15.97	1750	-22.80	20230922	1198	12.77	20230726	2140	-36.87	20221114	1198	12.77	20230726	2.79	N	006050	500	174 억	1100209	N	N	N	N
70	20231019	110204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1362	-26	5	-1.87	46560141	34282	107.67	1360	1380	1354	1804	972	1388	1358.15	3.15	-980	1418	1402	1381	1365	1344	1392	1355	174	416	500	970	1	1	34895243	475	25.70	0.97	12	0.10	53.00	1399.00	2140	20221114	-36.36	1165	20221017	16.91	1750	-22.17	20230922	1198	13.69	20230726	2140	-36.36	20221114	1198	13.69	20230726	2.79	N	006050	500	174 억	1100209	N	N	N	N
71	20231019	100203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1366	-22	5	-1.59	44731264	32934	103.44	1360	1380	1354	1804	972	1388	1358.21	3.15	-981	1418	1402	1381	1365	1344	1392	1355	174	416	500	970	1	1	34895243	477	25.77	0.98	12	0.09	53.00	1399.00	2140	20221114	-36.17	1165	20221017	17.25	1750	-21.94	20230922	1198	14.02	20230726	2140	-36.17	20221114	1198	14.02	20230726	2.79	N	006050	500	174 억	1100209	N	N	N	N
72	20231019	090205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1365	-23	5	-1.66	5009605	3678	11.55	1360	1380	1360	1804	972	1388	1362.05	3.15	200	1418	1402	1381	1365	1344	1392	1355	174	416	500	970	1	1	34895243	476	25.75	0.98	12	0.01	53.00	1399.00	2140	20221114	-36.21	1165	20221017	17.17	1750	-22.00	20230922	1198	13.94	20230726	2140	-36.21	20221114	1198	13.94	20230726	2.79	N	006050	500	174 억	1100209	N	N	N	N
73	20231018	160205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1388	-2	5	-0.14	43897071	31794	83.48	1397	1397	1360	1807	973	1390	1380.67	3.20	-15317	1412	1401	1385	1374	1358	1406	1379	174	417	500	970	1	1	34895243	484	26.19	0.99	12	0.09	53.00	1399.00	2140	20221114	-35.14	1135	20221014	22.29	1750	-20.69	20230922	1198	15.86	20230726	2140	-35.14	20221114	1198	15.86	20230726	2.81	N	006050	500	174 억	1117975	N	N	N	N
74	20231018	150204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1390	0	3	0.00	40803290	29565	77.63	1397	1397	1360	1807	973	1390	1380.12	3.20	-15005	1412	1401	1385	1374	1358	1406	1379	174	417	500	970	1	1	34895243	485	26.23	0.99	12	0.08	53.00	1399.00	2140	20221114	-35.05	1135	20221014	22.47	1750	-20.57	20230922	1198	16.03	20230726	2140	-35.05	20221114	1198	16.03	20230726	2.81	N	006050	500	174 억	1117975	N	N	N	N
75	20231018	140201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1376	-14	5	-1.01	35604966	25811	67.77	1397	1397	1360	1807	973	1390	1379.45	3.20	-14727	1412	1401	1385	1374	1358	1406	1379	174	417	500	970	1	1	34895243	480	25.96	0.98	12	0.07	53.00	1399.00	2140	20221114	-35.70	1135	20221014	21.23	1750	-21.37	20230922	1198	14.86	20230726	2140	-35.70	20221114	1198	14.86	20230726	2.81	N	006050	500	174 억	1117975	N	N	N	N
76	20231018	130202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1376	-14	5	-1.01	34553290	25044	65.76	1397	1397	1360	1807	973	1390	1379.70	3.20	-14748	1412	1401	1385	1374	1358	1406	1379	174	417	500	970	1	1	34895243	480	25.96	0.98	12	0.07	53.00	1399.00	2140	20221114	-35.70	1135	20221014	21.23	1750	-21.37	20230922	1198	14.86	20230726	2140	-35.70	20221114	1198	14.86	20230726	2.81	N	006050	500	174 억	1117975	N	N	N	N
77	20231018	120203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1379	-11	5	-0.79	9684086	7025	18.45	1397	1397	1360	1807	973	1390	1378.52	3.20	-2491	1412	1401	1385	1374	1358	1406	1379	174	417	500	970	1	1	34895243	481	26.02	0.99	12	0.02	53.00	1399.00	2140	20221114	-35.56	1135	20221014	21.50	1750	-21.20	20230922	1198	15.11	20230726	2140	-35.56	20221114	1198	15.11	20230726	2.81	N	006050	500	174 억	1117975	N	N	N	N
78	20231018	110204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1377	-13	5	-0.94	9469134	6869	18.04	1397	1397	1360	1807	973	1390	1378.53	3.20	-2369	1412	1401	1385	1374	1358	1406	1379	174	417	500	970	1	1	34895243	481	25.98	0.98	12	0.02	53.00	1399.00	2140	20221114	-35.65	1135	20221014	21.32	1750	-21.31	20230922	1198	14.94	20230726	2140	-35.65	20221114	1198	14.94	20230726	2.81	N	006050	500	174 억	1117975	N	N	N	N
79	20231018	100204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1383	-7	5	-0.50	6534741	4733	12.43	1397	1397	1360	1807	973	1390	1380.68	3.20	-2120	1412	1401	1385	1374	1358	1406	1379	174	417	500	970	1	1	34895243	483	26.09	0.99	12	0.01	53.00	1399.00	2140	20221114	-35.37	1135	20221014	21.85	1750	-20.97	20230922	1198	15.44	20230726	2140	-35.37	20221114	1198	15.44	20230726	2.81	N	006050	500	174 억	1117975	N	N	N	N
80	20231018	090203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1397	7	2	0.50	1095044	784	2.06	1397	1397	1393	1807	973	1390	1396.74	3.20	-145	1412	1401	1385	1374	1358	1406	1379	174	417	500	970	1	1	34895243	487	26.36	1.00	12	0.00	53.00	1399.00	2140	20221114	-34.72	1135	20221014	23.08	1750	-20.17	20230922	1198	16.61	20230726	2140	-34.72	20221114	1198	16.61	20230726	2.81	N	006050	500	174 억	1117975	N	N	N	N
81	20231017	160205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1390	20	2	1.46	52553179	38085	61.96	1370	1396	1369	1781	959	1370	1379.89	3.15	17727	1423	1396	1380	1353	1337	1388	1345	174	411	500	950	1	1	34895243	485	26.23	0.99	12	0.11	53.00	1399.00	2140	20221114	-35.05	1130	20221013	23.01	1750	-20.57	20230922	1198	16.03	20230726	2140	-35.05	20221114	1165	19.31	20221017	2.82	N	006050	500	174 억	1100218	N	N	N	N
82	20231017	150203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1381	11	2	0.80	48580278	35225	57.31	1370	1396	1369	1781	959	1370	1379.14	3.15	17943	1423	1396	1380	1353	1337	1388	1345	174	411	500	950	1	1	34895243	482	26.06	0.99	12	0.10	53.00	1399.00	2140	20221114	-35.47	1130	20221013	22.21	1750	-21.09	20230922	1198	15.28	20230726	2140	-35.47	20221114	1165	18.54	20221017	2.82	N	006050	500	174 억	1100218	N	N	N	N
83	20231017	140203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1389	19	2	1.39	44039885	31942	51.96	1370	1396	1369	1781	959	1370	1378.75	3.15	17435	1423	1396	1380	1353	1337	1388	1345	174	411	500	950	1	1	34895243	485	26.21	0.99	12	0.09	53.00	1399.00	2140	20221114	-35.09	1130	20221013	22.92	1750	-20.63	20230922	1198	15.94	20230726	2140	-35.09	20221114	1165	19.23	20221017	2.82	N	006050	500	174 억	1100218	N	N	N	N
84	20231017	130203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1386	16	2	1.17	38034543	27605	44.91	1370	1387	1369	1781	959	1370	1377.81	3.15	17641	1423	1396	1380	1353	1337	1388	1345	174	411	500	950	1	1	34895243	484	26.15	0.99	12	0.08	53.00	1399.00	2140	20221114	-35.23	1130	20221013	22.65	1750	-20.80	20230922	1198	15.69	20230726	2140	-35.23	20221114	1165	18.97	20221017	2.82	N	006050	500	174 억	1100218	N	N	N	N
85	20231017	120204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1386	16	2	1.17	33749230	24509	39.87	1370	1387	1369	1781	959	1370	1377.01	3.15	17641	1423	1396	1380	1353	1337	1388	1345	174	411	500	950	1	1	34895243	484	26.15	0.99	12	0.07	53.00	1399.00	2140	20221114	-35.23	1130	20221013	22.65	1750	-20.80	20230922	1198	15.69	20230726	2140	-35.23	20221114	1165	18.97	20221017	2.82	N	006050	500	174 억	1100218	N	N	N	N
86	20231017	110201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1381	11	2	0.80	29647901	21542	35.05	1370	1387	1369	1781	959	1370	1376.28	3.15	15886	1423	1396	1380	1353	1337	1388	1345	174	411	500	950	1	1	34895243	482	26.06	0.99	12	0.06	53.00	1399.00	2140	20221114	-35.47	1130	20221013	22.21	1750	-21.09	20230922	1198	15.28	20230726	2140	-35.47	20221114	1165	18.54	20221017	2.82	N	006050	500	174 억	1100218	N	N	N	N
87	20231017	100201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1382	12	2	0.88	16764541	12173	19.80	1370	1387	1369	1781	959	1370	1377.19	3.15	7636	1423	1396	1380	1353	1337	1388	1345	174	411	500	950	1	1	34895243	482	26.08	0.99	12	0.03	53.00	1399.00	2140	20221114	-35.42	1130	20221013	22.30	1750	-21.03	20230922	1198	15.36	20230726	2140	-35.42	20221114	1165	18.63	20221017	2.82	N	006050	500	174 억	1100218	N	N	N	N
88	20231017	090202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1373	3	2	0.22	131589	96	0.16	1370	1373	1370	1781	959	1370	1370.72	3.15	44	1423	1396	1380	1353	1337	1388	1345	174	411	500	950	1	1	34895243	479	25.91	0.98	12	0.00	53.00	1399.00	2140	20221114	-35.84	1130	20221013	21.50	1750	-21.54	20230922	1198	14.61	20230726	2140	-35.84	20221114	1165	17.85	20221017	2.82	N	006050	500	174 억	1100218	N	N	N	N
89	20231016	160201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1370	-33	5	-2.35	81396866	59258	106.78	1407	1407	1364	1823	983	1403	1373.62	3.16	-1675	1445	1424	1402	1381	1359	1413	1370	174	420	500	980	1	1	34895243	478	25.85	0.98	12	0.17	53.00	1399.00	2140	20221114	-35.98	1130	20221013	21.24	1750	-21.71	20230922	1198	14.36	20230726	2140	-35.98	20221114	1165	17.60	20221017	2.79	N	006050	500	174 억	1101888	N	N	N	N
90	20231016	150201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1369	-34	5	-2.42	65981758	47984	86.46	1407	1407	1364	1823	983	1403	1375.08	3.16	-2007	1445	1424	1402	1381	1359	1413	1370	174	420	500	980	1	1	34895243	478	25.83	0.98	12	0.14	53.00	1399.00	2140	20221114	-36.03	1130	20221013	21.15	1750	-21.77	20230922	1198	14.27	20230726	2140	-36.03	20221114	1165	17.51	20221017	2.79	N	006050	500	174 억	1101888	N	N	N	N
91	20231016	140202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1380	-23	5	-1.64	41452766	30058	54.16	1407	1407	1371	1823	983	1403	1379.09	3.16	-3947	1445	1424	1402	1381	1359	1413	1370	174	420	500	980	1	1	34895243	482	26.04	0.99	12	0.09	53.00	1399.00	2140	20221114	-35.51	1130	20221013	22.12	1750	-21.14	20230922	1198	15.19	20230726	2140	-35.51	20221114	1165	18.45	20221017	2.79	N	006050	500	174 억	1101888	N	N	N	N
92	20231016	130201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1377	-26	5	-1.85	40261949	29193	52.60	1407	1407	1371	1823	983	1403	1379.16	3.16	-4216	1445	1424	1402	1381	1359	1413	1370	174	420	500	980	1	1	34895243	481	25.98	0.98	12	0.08	53.00	1399.00	2140	20221114	-35.65	1130	20221013	21.86	1750	-21.31	20230922	1198	14.94	20230726	2140	-35.65	20221114	1165	18.20	20221017	2.79	N	006050	500	174 억	1101888	N	N	N	N
93	20231016	120203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1384	-19	5	-1.35	19516096	14086	25.38	1407	1407	1375	1823	983	1403	1385.50	3.16	-4103	1445	1424	1402	1381	1359	1413	1370	174	420	500	980	1	1	34895243	483	26.11	0.99	12	0.04	53.00	1399.00	2140	20221114	-35.33	1130	20221013	22.48	1750	-20.91	20230922	1198	15.53	20230726	2140	-35.33	20221114	1165	18.80	20221017	2.79	N	006050	500	174 억	1101888	N	N	N	N
94	20231016	110202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1390	-13	5	-0.93	17221601	12429	22.40	1407	1407	1375	1823	983	1403	1385.60	3.16	-3452	1445	1424	1402	1381	1359	1413	1370	174	420	500	980	1	1	34895243	485	26.23	0.99	12	0.04	53.00	1399.00	2140	20221114	-35.05	1130	20221013	23.01	1750	-20.57	20230922	1198	16.03	20230726	2140	-35.05	20221114	1165	19.31	20221017	2.79	N	006050	500	174 억	1101888	N	N	N	N
95	20231016	100159	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1393	-10	5	-0.71	14331275	10351	18.65	1407	1407	1375	1823	983	1403	1384.53	3.16	-1821	1445	1424	1402	1381	1359	1413	1370	174	420	500	980	1	1	34895243	486	26.28	1.00	12	0.03	53.00	1399.00	2140	20221114	-34.91	1130	20221013	23.27	1750	-20.40	20230922	1198	16.28	20230726	2140	-34.91	20221114	1165	19.57	20221017	2.79	N	006050	500	174 억	1101888	N	N	N	N
96	20231016	090201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1406	3	2	0.21	414094	295	0.53	1407	1407	1395	1823	983	1403	1403.71	3.16	-86	1445	1424	1402	1381	1359	1413	1370	174	420	500	980	1	1	34895243	491	26.53	1.01	12	0.00	53.00	1399.00	2140	20221114	-34.30	1130	20221013	24.42	1750	-19.66	20230922	1198	17.36	20230726	2140	-34.30	20221114	1165	20.69	20221017	2.79	N	006050	500	174 억	1101888	N	N	N	N
97	20231012	160202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1422	19	2	1.35	142250980	100750	68.71	1411	1435	1394	1823	983	1403	1411.92	3.14	10702	1439	1421	1389	1371	1339	1430	1380	174	420	500	980	1	1	34895243	496	26.83	1.02	12	0.29	53.00	1399.00	2140	20221114	-33.55	1130	20221013	25.84	1750	-18.74	20230922	1198	18.70	20230726	2140	-33.55	20221114	1130	25.84	20221013	2.78	N	006050	500	174 억	1094413	N	N	N	N
98	20231012	150201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1419	16	2	1.14	130099387	92156	62.85	1411	1435	1394	1823	983	1403	1411.73	3.14	11048	1439	1421	1389	1371	1339	1430	1380	174	420	500	980	1	1	34895243	495	26.77	1.01	12	0.26	53.00	1399.00	2140	20221114	-33.69	1130	20221013	25.58	1750	-18.91	20230922	1198	18.45	20230726	2140	-33.69	20221114	1130	25.58	20221013	2.78	N	006050	500	174 억	1094413	N	N	N	N
99	20231012	140201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1423	20	2	1.43	128826344	91259	62.24	1411	1435	1394	1823	983	1403	1411.66	3.14	11364	1439	1421	1389	1371	1339	1430	1380	174	420	500	980	1	1	34895243	497	26.85	1.02	12	0.26	53.00	1399.00	2140	20221114	-33.50	1130	20221013	25.93	1750	-18.69	20230922	1198	18.78	20230726	2140	-33.50	20221114	1130	25.93	20221013	2.78	N	006050	500	174 억	1094413	N	N	N	N
100	20231012	130201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1424	21	2	1.50	111369074	78984	53.86	1411	1435	1394	1823	983	1403	1410.02	3.14	11375	1439	1421	1389	1371	1339	1430	1380	174	420	500	980	1	1	34895243	497	26.87	1.02	12	0.23	53.00	1399.00	2140	20221114	-33.46	1130	20221013	26.02	1750	-18.63	20230922	1198	18.86	20230726	2140	-33.46	20221114	1130	26.02	20221013	2.78	N	006050	500	174 억	1094413	N	N	N	N
101	20231012	120204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1414	11	2	0.78	91481246	65002	44.33	1411	1421	1394	1823	983	1403	1407.36	3.14	11384	1439	1421	1389	1371	1339	1430	1380	174	420	500	980	1	1	34895243	493	26.68	1.01	12	0.19	53.00	1399.00	2140	20221114	-33.93	1130	20221013	25.13	1750	-19.20	20230922	1198	18.03	20230726	2140	-33.93	20221114	1130	25.13	20221013	2.78	N	006050	500	174 억	1094413	N	N	N	N
102	20231012	110204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1410	7	2	0.50	74114797	52651	35.91	1411	1421	1394	1823	983	1403	1407.66	3.14	6803	1439	1421	1389	1371	1339	1430	1380	174	420	500	980	1	1	34895243	492	26.60	1.01	12	0.15	53.00	1399.00	2140	20221114	-34.11	1130	20221013	24.78	1750	-19.43	20230922	1198	17.70	20230726	2140	-34.11	20221114	1130	24.78	20221013	2.78	N	006050	500	174 억	1094413	N	N	N	N
103	20231012	100203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1418	15	2	1.07	53288403	37854	25.82	1411	1421	1394	1823	983	1403	1407.74	3.14	4970	1439	1421	1389	1371	1339	1430	1380	174	420	500	980	1	1	34895243	495	26.75	1.01	12	0.11	53.00	1399.00	2140	20221114	-33.74	1130	20221013	25.49	1750	-18.97	20230922	1198	18.36	20230726	2140	-33.74	20221114	1130	25.49	20221013	2.78	N	006050	500	174 억	1094413	N	N	N	N
104	20231012	090204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1404	1	2	0.07	2957909	2100	1.43	1411	1415	1403	1823	983	1403	1408.53	3.14	-403	1439	1421	1389	1371	1339	1430	1380	174	420	500	980	1	1	34895243	490	26.49	1.00	12	0.01	53.00	1399.00	2140	20221114	-34.39	1130	20221013	24.25	1750	-19.77	20230922	1198	17.20	20230726	2140	-34.39	20221114	1130	24.25	20221013	2.78	N	006050	500	174 억	1094413	N	N	N	N
105	20231011	160203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1403	6	2	0.43	203080780	146274	82.04	1381	1407	1357	1816	978	1397	1388.22	3.13	-1020	1431	1413	1382	1364	1333	1423	1374	174	419	500	970	1	1	34895243	490	26.47	1.00	12	0.42	53.00	1399.00	2140	20221114	-34.44	1130	20221013	24.16	1750	-19.83	20230922	1198	17.11	20230726	2140	-34.44	20221114	1130	24.16	20221013	2.82	N	006050	500	174 억	1092274	N	N	N	N
106	20231011	150201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1390	-7	5	-0.50	166448102	120094	67.36	1381	1407	1357	1816	978	1397	1385.98	3.13	2662	1431	1413	1382	1364	1333	1423	1374	174	419	500	970	1	1	34895243	485	26.23	0.99	12	0.34	53.00	1399.00	2140	20221114	-35.05	1130	20221013	23.01	1750	-20.57	20230922	1198	16.03	20230726	2140	-35.05	20221114	1130	23.01	20221013	2.82	N	006050	500	174 억	1092274	N	N	N	N
107	20231011	140203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1384	-13	5	-0.93	151132928	109101	61.19	1381	1407	1357	1816	978	1397	1385.26	3.13	2761	1431	1413	1382	1364	1333	1423	1374	174	419	500	970	1	1	34895243	483	26.11	0.99	12	0.31	53.00	1399.00	2140	20221114	-35.33	1130	20221013	22.48	1750	-20.91	20230922	1198	15.53	20230726	2140	-35.33	20221114	1130	22.48	20221013	2.82	N	006050	500	174 억	1092274	N	N	N	N
108	20231011	130201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1390	-7	5	-0.50	120299008	86833	48.70	1381	1407	1357	1816	978	1397	1385.41	3.13	-1879	1431	1413	1382	1364	1333	1423	1374	174	419	500	970	1	1	34895243	485	26.23	0.99	12	0.25	53.00	1399.00	2140	20221114	-35.05	1130	20221013	23.01	1750	-20.57	20230922	1198	16.03	20230726	2140	-35.05	20221114	1130	23.01	20221013	2.82	N	006050	500	174 억	1092274	N	N	N	N
109	20231011	120204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1390	-7	5	-0.50	108502826	78318	43.93	1381	1407	1357	1816	978	1397	1385.41	3.13	-2649	1431	1413	1382	1364	1333	1423	1374	174	419	500	970	1	1	34895243	485	26.23	0.99	12	0.22	53.00	1399.00	2140	20221114	-35.05	1130	20221013	23.01	1750	-20.57	20230922	1198	16.03	20230726	2140	-35.05	20221114	1130	23.01	20221013	2.82	N	006050	500	174 억	1092274	N	N	N	N
110	20231011	110202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1389	-8	5	-0.57	92517338	66779	37.46	1381	1407	1357	1816	978	1397	1385.43	3.13	-3016	1431	1413	1382	1364	1333	1423	1374	174	419	500	970	1	1	34895243	485	26.21	0.99	12	0.19	53.00	1399.00	2140	20221114	-35.09	1130	20221013	22.92	1750	-20.63	20230922	1198	15.94	20230726	2140	-35.09	20221114	1130	22.92	20221013	2.82	N	006050	500	174 억	1092274	N	N	N	N
111	20231011	100201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1397	0	3	0.00	61895226	44696	25.07	1381	1407	1357	1816	978	1397	1384.80	3.13	1750	1431	1413	1382	1364	1333	1423	1374	174	419	500	970	1	1	34895243	487	26.36	1.00	12	0.13	53.00	1399.00	2140	20221114	-34.72	1130	20221013	23.63	1750	-20.17	20230922	1198	16.61	20230726	2140	-34.72	20221114	1130	23.63	20221013	2.82	N	006050	500	174 억	1092274	N	N	N	N
112	20231011	090201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1370	-27	5	-1.93	19092488	13946	7.82	1381	1389	1357	1816	978	1397	1369.03	3.13	1390	1431	1413	1382	1364	1333	1423	1374	174	419	500	970	1	1	34895243	478	25.85	0.98	12	0.04	53.00	1399.00	2140	20221114	-35.98	1130	20221013	21.24	1750	-21.71	20230922	1198	14.36	20230726	2140	-35.98	20221114	1130	21.24	20221013	2.82	N	006050	500	174 억	1092274	N	N	N	N
113	20231010	160201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1397	24	2	1.75	239929380	174651	259.52	1374	1400	1351	1784	962	1373	1373.76	3.12	4100	1432	1402	1357	1327	1282	1417	1342	174	411	500	960	1	1	34895243	487	26.36	1.00	12	0.50	53.00	1399.00	2140	20221114	-34.72	1130	20221013	23.63	1750	-20.17	20230922	1198	16.61	20230726	2140	-34.72	20221114	1130	23.63	20221013	2.93	N	006050	500	174 억	1087966	N	N	N	N
114	20231010	150201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1365	-8	5	-0.58	167785272	122668	182.28	1374	1396	1351	1784	962	1373	1367.80	3.12	6363	1432	1402	1357	1327	1282	1417	1342	174	411	500	960	1	1	34895243	476	25.75	0.98	12	0.35	53.00	1399.00	2140	20221114	-36.21	1130	20221013	20.80	1750	-22.00	20230922	1198	13.94	20230726	2140	-36.21	20221114	1130	20.80	20221013	2.93	N	006050	500	174 억	1087966	N	N	N	N
115	20231010	140201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1360	-13	5	-0.95	137658026	100549	149.41	1374	1396	1352	1784	962	1373	1369.06	3.12	12375	1432	1402	1357	1327	1282	1417	1342	174	411	500	960	1	1	34895243	475	25.66	0.97	12	0.29	53.00	1399.00	2140	20221114	-36.45	1130	20221013	20.35	1750	-22.29	20230922	1198	13.52	20230726	2140	-36.45	20221114	1130	20.35	20221013	2.93	N	006050	500	174 억	1087966	N	N	N	N
116	20231010	130201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1360	-13	5	-0.95	127448162	93022	138.23	1374	1396	1353	1784	962	1373	1370.09	3.12	13478	1432	1402	1357	1327	1282	1417	1342	174	411	500	960	1	1	34895243	475	25.66	0.97	12	0.27	53.00	1399.00	2140	20221114	-36.45	1130	20221013	20.35	1750	-22.29	20230922	1198	13.52	20230726	2140	-36.45	20221114	1130	20.35	20221013	2.93	N	006050	500	174 억	1087966	N	N	N	N
117	20231010	120200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1374	1	2	0.07	107545479	78504	116.65	1374	1396	1353	1784	962	1373	1369.94	3.12	14017	1432	1402	1357	1327	1282	1417	1342	174	411	500	960	1	1	34895243	479	25.92	0.98	12	0.22	53.00	1399.00	2140	20221114	-35.79	1130	20221013	21.59	1750	-21.49	20230922	1198	14.69	20230726	2140	-35.79	20221114	1130	21.59	20221013	2.93	N	006050	500	174 억	1087966	N	N	N	N
118	20231010	110158	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1372	-1	5	-0.07	86980789	63466	94.31	1374	1396	1353	1784	962	1373	1370.51	3.12	14093	1432	1402	1357	1327	1282	1417	1342	174	411	500	960	1	1	34895243	479	25.89	0.98	12	0.18	53.00	1399.00	2140	20221114	-35.89	1130	20221013	21.42	1750	-21.60	20230922	1198	14.52	20230726	2140	-35.89	20221114	1130	21.42	20221013	2.93	N	006050	500	174 억	1087966	N	N	N	N
119	20231010	100159	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1373	0	3	0.00	51040789	37168	55.23	1374	1396	1353	1784	962	1373	1373.25	3.12	6819	1432	1402	1357	1327	1282	1417	1342	174	411	500	960	1	1	34895243	479	25.91	0.98	12	0.11	53.00	1399.00	2140	20221114	-35.84	1130	20221013	21.50	1750	-21.54	20230922	1198	14.61	20230726	2140	-35.84	20221114	1130	21.50	20221013	2.93	N	006050	500	174 억	1087966	N	N	N	N
120	20231010	090201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1385	12	2	0.87	5189129	3772	5.61	1374	1386	1373	1784	962	1373	1375.70	3.12	221	1432	1402	1357	1327	1282	1417	1342	174	411	500	960	1	1	34895243	483	26.13	0.99	12	0.01	53.00	1399.00	2140	20221114	-35.28	1130	20221013	22.57	1750	-20.86	20230922	1198	15.61	20230726	2140	-35.28	20221114	1130	22.57	20221013	2.93	N	006050	500	174 억	1087966	N	N	N	N
121	20231006	160200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1373	29	2	2.16	91603089	67087	53.33	1312	1387	1312	1747	941	1344	1365.43	3.05	22024	1362	1353	1337	1328	1312	1357	1332	174	403	500	940	1	1	34895243	479	25.91	0.98	12	0.19	53.00	1399.00	2140	20221114	-35.84	1130	20221013	21.50	1750	-21.54	20230922	1198	14.61	20230726	2140	-35.84	20221114	1130	21.50	20221013	2.92	N	006050	500	174 억	1065715	N	N	N	N
122	20231006	150157	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1377	33	2	2.46	84384442	61848	49.16	1312	1387	1312	1747	941	1344	1364.38	3.05	22016	1362	1353	1337	1328	1312	1357	1332	174	403	500	940	1	1	34895243	481	25.98	0.98	12	0.18	53.00	1399.00	2140	20221114	-35.65	1130	20221013	21.86	1750	-21.31	20230922	1198	14.94	20230726	2140	-35.65	20221114	1130	21.86	20221013	2.92	N	006050	500	174 억	1065715	N	N	N	N
123	20231006	140158	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1379	35	2	2.60	74536678	54682	43.47	1312	1387	1312	1747	941	1344	1363.09	3.05	21167	1362	1353	1337	1328	1312	1357	1332	174	403	500	940	1	1	34895243	481	26.02	0.99	12	0.16	53.00	1399.00	2140	20221114	-35.56	1130	20221013	22.04	1750	-21.20	20230922	1198	15.11	20230726	2140	-35.56	20221114	1130	22.04	20221013	2.92	N	006050	500	174 억	1065715	N	N	N	N
124	20231006	130157	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1380	36	2	2.68	72157993	52954	42.09	1312	1387	1312	1747	941	1344	1362.65	3.05	21066	1362	1353	1337	1328	1312	1357	1332	174	403	500	940	1	1	34895243	482	26.04	0.99	12	0.15	53.00	1399.00	2140	20221114	-35.51	1130	20221013	22.12	1750	-21.14	20230922	1198	15.19	20230726	2140	-35.51	20221114	1130	22.12	20221013	2.92	N	006050	500	174 억	1065715	N	N	N	N
125	20231006	120156	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1381	37	2	2.75	69828640	51265	40.75	1312	1387	1312	1747	941	1344	1362.11	3.05	21046	1362	1353	1337	1328	1312	1357	1332	174	403	500	940	1	1	34895243	482	26.06	0.99	12	0.15	53.00	1399.00	2140	20221114	-35.47	1130	20221013	22.21	1750	-21.09	20230922	1198	15.28	20230726	2140	-35.47	20221114	1130	22.21	20221013	2.92	N	006050	500	174 억	1065715	N	N	N	N
126	20231006	110155	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1381	37	2	2.75	59512854	43762	34.79	1312	1387	1312	1747	941	1344	1359.92	3.05	20028	1362	1353	1337	1328	1312	1357	1332	174	403	500	940	1	1	34895243	482	26.06	0.99	12	0.13	53.00	1399.00	2140	20221114	-35.47	1130	20221013	22.21	1750	-21.09	20230922	1198	15.28	20230726	2140	-35.47	20221114	1130	22.21	20221013	2.92	N	006050	500	174 억	1065715	N	N	N	N
127	20231006	100157	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1380	36	2	2.68	47660497	35177	27.96	1312	1382	1312	1747	941	1344	1354.88	3.05	16205	1362	1353	1337	1328	1312	1357	1332	174	403	500	940	1	1	34895243	482	26.04	0.99	12	0.10	53.00	1399.00	2140	20221114	-35.51	1130	20221013	22.12	1750	-21.14	20230922	1198	15.19	20230726	2140	-35.51	20221114	1130	22.12	20221013	2.92	N	006050	500	174 억	1065715	N	N	N	N
128	20231006	090154	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1341	-3	5	-0.22	9721517	7384	5.87	1312	1341	1312	1747	941	1344	1316.57	3.05	1512	1362	1353	1337	1328	1312	1357	1332	174	403	500	940	1	1	34895243	468	25.30	0.96	12	0.02	53.00	1399.00	2140	20221114	-37.34	1130	20221013	18.67	1750	-23.37	20230922	1198	11.94	20230726	2140	-37.34	20221114	1130	18.67	20221013	2.92	N	006050	500	174 억	1065715	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History