KissMeData/043910/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1236	19	2	1.56	1946825768	1576172	78.51	1211	1253	1208	1582	852	1217	1235.16	2.13	0	24467	1265	1241	1202	1178	1139	1253	1190	407	365	500	870	1	1	81387515	1006	247.20	1.47	12	1.94	5.00	838.00	1830	20220810	-32.46	986	20230103	25.35	1719	-28.10	20230717	986	25.35	20230103	1830	-32.46	20220810	986	25.35	20230103	2.13	N	043910	500	406 억	1734626	N	N	N	N
3	20230731	150502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1237	20	2	1.64	1761551280	1426388	71.05	1211	1253	1208	1582	852	1217	1234.98	2.13	0	-9360	1265	1241	1202	1178	1139	1253	1190	407	365	500	870	1	1	81387515	1007	247.40	1.48	12	1.75	5.00	838.00	1830	20220810	-32.40	986	20230103	25.46	1719	-28.04	20230717	986	25.46	20230103	1830	-32.40	20220810	986	25.46	20230103	2.13	N	043910	500	406 억	1734626	N	N	N	N
4	20230731	140501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1235	18	2	1.48	1607746295	1302019	64.86	1211	1253	1208	1582	852	1217	1234.81	2.13	0	-15650	1265	1241	1202	1178	1139	1253	1190	407	365	500	870	1	1	81387515	1005	247.00	1.47	12	1.60	5.00	838.00	1830	20220810	-32.51	986	20230103	25.25	1719	-28.16	20230717	986	25.25	20230103	1830	-32.51	20220810	986	25.25	20230103	2.13	N	043910	500	406 억	1734626	N	N	N	N
5	20230731	130502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1242	25	2	2.05	1439356439	1165984	58.08	1211	1253	1208	1582	852	1217	1234.46	2.13	0	-3934	1265	1241	1202	1178	1139	1253	1190	407	365	500	870	1	1	81387515	1011	248.40	1.48	12	1.43	5.00	838.00	1830	20220810	-32.13	986	20230103	25.96	1719	-27.75	20230717	986	25.96	20230103	1830	-32.13	20220810	986	25.96	20230103	2.13	N	043910	500	406 억	1734626	N	N	N	N
6	20230731	120506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1247	30	2	2.47	1300735329	1054371	52.52	1211	1253	1208	1582	852	1217	1233.66	2.13	0	-19263	1265	1241	1202	1178	1139	1253	1190	407	365	500	870	1	1	81387515	1015	249.40	1.49	12	1.30	5.00	838.00	1830	20220810	-31.86	986	20230103	26.47	1719	-27.46	20230717	986	26.47	20230103	1830	-31.86	20220810	986	26.47	20230103	2.13	N	043910	500	406 억	1734626	N	N	N	N
7	20230731	110508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1244	27	2	2.22	1175437469	953729	47.51	1211	1253	1208	1582	852	1217	1232.47	2.13	0	-17071	1265	1241	1202	1178	1139	1253	1190	407	365	500	870	1	1	81387515	1012	248.80	1.48	12	1.17	5.00	838.00	1830	20220810	-32.02	986	20230103	26.17	1719	-27.63	20230717	986	26.17	20230103	1830	-32.02	20220810	986	26.17	20230103	2.13	N	043910	500	406 억	1734626	N	N	N	N
8	20230731	100507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1242	25	2	2.05	820722788	668873	33.32	1211	1245	1208	1582	852	1217	1227.03	2.13	0	715	1265	1241	1202	1178	1139	1253	1190	407	365	500	870	1	1	81387515	1011	248.40	1.48	12	0.82	5.00	838.00	1830	20220810	-32.13	986	20230103	25.96	1719	-27.75	20230717	986	25.96	20230103	1830	-32.13	20220810	986	25.96	20230103	2.13	N	043910	500	406 억	1734626	N	N	N	N
9	20230731	090500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1211	-6	5	-0.49	72914494	60209	3.00	1211	1212	1211	1582	852	1217	1211.00	2.13	0	-31980	1265	1241	1202	1178	1139	1253	1190	407	365	500	870	1	1	81387515	986	242.20	1.45	12	0.07	5.00	838.00	1830	20220810	-33.83	986	20230103	22.82	1719	-29.55	20230717	986	22.82	20230103	1830	-33.83	20220810	986	22.82	20230103	2.13	N	043910	500	406 억	1734626	N	N	N	N
10	20230728	160503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1217	33	2	2.79	2357992988	1957990	53.60	1170	1226	1163	1539	829	1184	1204.28	1.70	0	354436	1254	1219	1192	1157	1130	1236	1174	407	355	500	850	1	1	81387515	990	243.40	1.45	12	2.41	5.00	838.00	1830	20220810	-33.50	986	20230103	23.43	1719	-29.20	20230717	986	23.43	20230103	1830	-33.50	20220810	986	23.43	20230103	2.25	N	043910	500	406 억	1382484	N	N	N	N
11	20230728	150502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1216	32	2	2.70	2225752844	1849257	50.63	1170	1226	1163	1539	829	1184	1203.61	1.70	0	349242	1254	1219	1192	1157	1130	1236	1174	407	355	500	850	1	1	81387515	990	243.20	1.45	12	2.27	5.00	838.00	1830	20220810	-33.55	986	20230103	23.33	1719	-29.26	20230717	986	23.33	20230103	1830	-33.55	20220810	986	23.33	20230103	2.25	N	043910	500	406 억	1382484	N	N	N	N
12	20230728	140500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1220	36	2	3.04	1940477111	1615203	44.22	1170	1221	1163	1539	829	1184	1201.40	1.70	0	321594	1254	1219	1192	1157	1130	1236	1174	407	355	500	850	1	1	81387515	993	244.00	1.46	12	1.98	5.00	838.00	1830	20220810	-33.33	986	20230103	23.73	1719	-29.03	20230717	986	23.73	20230103	1830	-33.33	20220810	986	23.73	20230103	2.25	N	043910	500	406 억	1382484	N	N	N	N
13	20230728	130503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1214	30	2	2.53	1705219656	1421149	38.91	1170	1220	1163	1539	829	1184	1199.90	1.70	0	309569	1254	1219	1192	1157	1130	1236	1174	407	355	500	850	1	1	81387515	988	242.80	1.45	12	1.75	5.00	838.00	1830	20220810	-33.66	986	20230103	23.12	1719	-29.38	20230717	986	23.12	20230103	1830	-33.66	20220810	986	23.12	20230103	2.25	N	043910	500	406 억	1382484	N	N	N	N
14	20230728	120500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1213	29	2	2.45	1554037106	1296473	35.49	1170	1220	1163	1539	829	1184	1198.68	1.70	0	277575	1254	1219	1192	1157	1130	1236	1174	407	355	500	850	1	1	81387515	987	242.60	1.45	12	1.59	5.00	838.00	1830	20220810	-33.72	986	20230103	23.02	1719	-29.44	20230717	986	23.02	20230103	1830	-33.72	20220810	986	23.02	20230103	2.25	N	043910	500	406 억	1382484	N	N	N	N
15	20230728	110504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1206	22	2	1.86	1267953132	1060849	29.04	1170	1217	1163	1539	829	1184	1195.24	1.70	0	210598	1254	1219	1192	1157	1130	1236	1174	407	355	500	850	1	1	81387515	982	241.20	1.44	12	1.30	5.00	838.00	1830	20220810	-34.10	986	20230103	22.31	1719	-29.84	20230717	986	22.31	20230103	1830	-34.10	20220810	986	22.31	20230103	2.25	N	043910	500	406 억	1382484	N	N	N	N
16	20230728	100459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1203	19	2	1.60	851604316	716102	19.60	1170	1203	1163	1539	829	1184	1189.23	1.70	0	138887	1254	1219	1192	1157	1130	1236	1174	407	355	500	850	1	1	81387515	979	240.60	1.44	12	0.88	5.00	838.00	1830	20220810	-34.26	986	20230103	22.01	1719	-30.02	20230717	986	22.01	20230103	1830	-34.26	20220810	986	22.01	20230103	2.25	N	043910	500	406 억	1382484	N	N	N	N
17	20230728	090503	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1181	-3	5	-0.25	159499481	136320	3.73	1170	1182	1163	1539	829	1184	1169.91	1.70	0	21033	1254	1219	1192	1157	1130	1236	1174	407	355	500	850	1	1	81387515	961	236.20	1.41	12	0.17	5.00	838.00	1830	20220810	-35.46	986	20230103	19.78	1719	-31.30	20230717	986	19.78	20230103	1830	-35.46	20220810	986	19.78	20230103	2.25	N	043910	500	406 억	1382484	N	N	N	N
18	20230727	160500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1184	23	2	1.98	4257668664	3593933	48.68	1175	1227	1165	1509	813	1161	1184.75	1.88	121415	-145208	1321	1241	1190	1110	1059	1215	1084	407	348	500	830	1	1	81387515	964	236.80	1.41	12	4.42	5.00	838.00	1830	20220810	-35.30	986	20230103	20.08	1719	-31.12	20230717	986	20.08	20230103	1830	-35.30	20220810	986	20.08	20230103	2.39	N	043910	500	406 억	1526097	N	N	N	N
19	20230727	150501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1183	22	2	1.89	3916152286	3304964	44.77	1175	1227	1165	1509	813	1161	1185.00	1.88	121415	-146165	1321	1241	1190	1110	1059	1215	1084	407	348	500	830	1	1	81387515	963	236.60	1.41	12	4.06	5.00	838.00	1830	20220810	-35.36	986	20230103	19.98	1719	-31.18	20230717	986	19.98	20230103	1830	-35.36	20220810	986	19.98	20230103	2.39	N	043910	500	406 억	1526097	N	N	N	N
20	20230727	140457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1181	20	2	1.72	2739718996	2323441	31.47	1175	1194	1165	1509	813	1161	1179.24	1.88	121415	-185984	1321	1241	1190	1110	1059	1215	1084	407	348	500	830	1	1	81387515	961	236.20	1.41	12	2.85	5.00	838.00	1830	20220810	-35.46	986	20230103	19.78	1719	-31.30	20230717	986	19.78	20230103	1830	-35.46	20220810	986	19.78	20230103	2.39	N	043910	500	406 억	1526097	N	N	N	N
21	20230727	130458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1174	13	2	1.12	2544253507	2157307	29.22	1175	1194	1165	1509	813	1161	1179.45	1.88	121415	-176977	1321	1241	1190	1110	1059	1215	1084	407	348	500	830	1	1	81387515	955	234.80	1.40	12	2.65	5.00	838.00	1830	20220810	-35.85	986	20230103	19.07	1719	-31.70	20230717	986	19.07	20230103	1830	-35.85	20220810	986	19.07	20230103	2.39	N	043910	500	406 억	1526097	N	N	N	N
22	20230727	120500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1181	20	2	1.72	2133416640	1808044	24.49	1175	1194	1165	1509	813	1161	1180.06	1.88	121415	-79384	1321	1241	1190	1110	1059	1215	1084	407	348	500	830	1	1	81387515	961	236.20	1.41	12	2.22	5.00	838.00	1830	20220810	-35.46	986	20230103	19.78	1719	-31.30	20230717	986	19.78	20230103	1830	-35.46	20220810	986	19.78	20230103	2.39	N	043910	500	406 억	1526097	N	N	N	N
23	20230727	110458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1190	29	2	2.50	1761815627	1494253	20.24	1175	1194	1165	1509	813	1161	1179.18	1.88	121415	16281	1321	1241	1190	1110	1059	1215	1084	407	348	500	830	1	1	81387515	969	238.00	1.42	12	1.84	5.00	838.00	1830	20220810	-34.97	986	20230103	20.69	1719	-30.77	20230717	986	20.69	20230103	1830	-34.97	20220810	986	20.69	20230103	2.39	N	043910	500	406 억	1526097	N	N	N	N
24	20230727	100458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1176	15	2	1.29	1186839485	1009378	13.67	1175	1185	1165	1509	813	1161	1175.96	1.88	121415	21797	1321	1241	1190	1110	1059	1215	1084	407	348	500	830	1	1	81387515	957	235.20	1.40	12	1.24	5.00	838.00	1830	20220810	-35.74	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1830	-35.74	20220810	986	19.27	20230103	2.39	N	043910	500	406 억	1526097	N	N	N	N
25	20230727	090459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1176	15	2	1.29	249639445	212040	2.87	1175	1185	1165	1509	813	1161	1178.14	1.88	121415	58077	1321	1241	1190	1110	1059	1215	1084	407	348	500	830	1	1	81387515	957	235.20	1.40	12	0.26	5.00	838.00	1830	20220810	-35.74	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1830	-35.74	20220810	986	19.27	20230103	2.39	N	043910	500	406 억	1526097	N	N	N	N
26	20230726	160456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1161	-102	5	-8.08	8651328998	7297656	96.14	1260	1270	1139	1641	885	1263	1185.50	1.73	0	126908	1421	1342	1296	1217	1171	1319	1194	407	378	500	900	1	1	81379556	945	232.20	1.39	12	8.97	5.00	838.00	1830	20220810	-36.56	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1830	-36.56	20220810	986	17.75	20230103	2.49	N	043910	500	406 억	1404682	N	N	N	N
27	20230726	150500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1157	-106	5	-8.39	8321300400	7012425	92.39	1260	1270	1139	1641	885	1263	1186.65	1.73	0	51440	1421	1342	1296	1217	1171	1319	1194	407	378	500	900	1	1	81379556	942	231.40	1.38	12	8.62	5.00	838.00	1830	20220810	-36.78	986	20230103	17.34	1719	-32.69	20230717	986	17.34	20230103	1830	-36.78	20220810	986	17.34	20230103	2.49	N	043910	500	406 억	1404682	N	N	N	N
28	20230726	140458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1153	-110	5	-8.71	7621876218	6407933	84.42	1260	1270	1139	1641	885	1263	1189.44	1.73	0	-97928	1421	1342	1296	1217	1171	1319	1194	407	378	500	900	1	1	81379556	938	230.60	1.38	12	7.87	5.00	838.00	1830	20220810	-36.99	986	20230103	16.94	1719	-32.93	20230717	986	16.94	20230103	1830	-36.99	20220810	986	16.94	20230103	2.49	N	043910	500	406 억	1404682	N	N	N	N
29	20230726	130455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1181	-82	5	-6.49	5502571328	4598482	60.58	1260	1270	1161	1641	885	1263	1196.60	1.73	0	270711	1421	1342	1296	1217	1171	1319	1194	407	378	500	900	1	1	81379556	961	236.20	1.41	12	5.65	5.00	838.00	1830	20220810	-35.46	986	20230103	19.78	1719	-31.30	20230717	986	19.78	20230103	1830	-35.46	20220810	986	19.78	20230103	2.49	N	043910	500	406 억	1404682	N	N	N	N
30	20230726	120457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1178	-85	5	-6.73	4453045475	3705830	48.82	1260	1270	1166	1641	885	1263	1201.63	1.73	0	238087	1421	1342	1296	1217	1171	1319	1194	407	378	500	900	1	1	81379556	959	235.60	1.41	12	4.55	5.00	838.00	1830	20220810	-35.63	986	20230103	19.47	1719	-31.47	20230717	986	19.47	20230103	1830	-35.63	20220810	986	19.47	20230103	2.49	N	043910	500	406 억	1404682	N	N	N	N
31	20230726	110454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	-76	5	-6.02	3940087027	3272346	43.11	1260	1270	1166	1641	885	1263	1204.05	1.73	0	365830	1421	1342	1296	1217	1171	1319	1194	407	378	500	900	1	1	81379556	966	237.40	1.42	12	4.02	5.00	838.00	1830	20220810	-35.14	986	20230103	20.39	1719	-30.95	20230717	986	20.39	20230103	1830	-35.14	20220810	986	20.39	20230103	2.49	N	043910	500	406 억	1404682	N	N	N	N
32	20230726	100459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1197	-66	5	-5.23	2334227622	1918236	25.27	1260	1270	1195	1641	885	1263	1216.86	1.73	0	104293	1421	1342	1296	1217	1171	1319	1194	407	378	500	900	1	1	81379556	974	239.40	1.43	12	2.36	5.00	838.00	1830	20220810	-34.59	986	20230103	21.40	1719	-30.37	20230717	986	21.40	20230103	1830	-34.59	20220810	986	21.40	20230103	2.49	N	043910	500	406 억	1404682	N	N	N	N
33	20230726	090454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1236	-27	5	-2.14	349293333	279564	3.68	1260	1270	1236	1641	885	1263	1249.41	1.73	0	-41447	1421	1342	1296	1217	1171	1319	1194	407	378	500	900	1	1	81379556	1006	247.20	1.47	12	0.34	5.00	838.00	1830	20220810	-32.46	986	20230103	25.35	1719	-28.10	20230717	986	25.35	20230103	1830	-32.46	20220810	986	25.35	20230103	2.49	N	043910	500	406 억	1404682	N	N	N	N
34	20230725	160453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1263	-47	5	-3.59	9500629348	7269583	151.04	1299	1375	1250	1703	917	1310	1306.92	2.19	0	-376796	1443	1376	1335	1268	1227	1356	1248	407	393	500	940	1	1	81379556	1028	252.60	1.51	12	8.93	5.00	838.00	1830	20220810	-30.98	986	20230103	28.09	1719	-26.53	20230717	986	28.09	20230103	1830	-30.98	20220810	986	28.09	20230103	2.76	N	043910	500	406 억	1781521	N	N	N	N
35	20230725	150449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1259	-51	5	-3.89	9122066382	6968989	144.79	1299	1375	1250	1703	917	1310	1308.95	2.19	0	-426096	1443	1376	1335	1268	1227	1356	1248	407	393	500	940	1	1	81379556	1025	251.80	1.50	12	8.56	5.00	838.00	1830	20220810	-31.20	986	20230103	27.69	1719	-26.76	20230717	986	27.69	20230103	1830	-31.20	20220810	986	27.69	20230103	2.76	N	043910	500	406 억	1781521	N	N	N	N
36	20230725	140450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1259	-51	5	-3.89	8176303982	6216078	129.15	1299	1375	1256	1703	917	1310	1315.35	2.19	0	-543094	1443	1376	1335	1268	1227	1356	1248	407	393	500	940	1	1	81379556	1025	251.80	1.50	12	7.64	5.00	838.00	1830	20220810	-31.20	986	20230103	27.69	1719	-26.76	20230717	986	27.69	20230103	1830	-31.20	20220810	986	27.69	20230103	2.76	N	043910	500	406 억	1781521	N	N	N	N
37	20230725	130454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1292	-18	5	-1.37	7161064774	5419173	112.59	1299	1375	1280	1703	917	1310	1321.43	2.19	0	-573000	1443	1376	1335	1268	1227	1356	1248	407	393	500	940	1	1	81379556	1051	258.40	1.54	12	6.66	5.00	838.00	1830	20220810	-29.40	986	20230103	31.03	1719	-24.84	20230717	986	31.03	20230103	1830	-29.40	20220810	986	31.03	20230103	2.76	N	043910	500	406 억	1781521	N	N	N	N
38	20230725	120454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1302	-8	5	-0.61	6856109406	5183797	107.70	1299	1375	1280	1703	917	1310	1322.61	2.19	0	-555580	1443	1376	1335	1268	1227	1356	1248	407	393	500	940	1	1	81379556	1060	260.40	1.55	12	6.37	5.00	838.00	1830	20220810	-28.85	986	20230103	32.05	1719	-24.26	20230717	986	32.05	20230103	1830	-28.85	20220810	986	32.05	20230103	2.76	N	043910	500	406 억	1781521	N	N	N	N
39	20230725	110452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1300	-10	5	-0.76	6475001634	4890270	101.60	1299	1375	1280	1703	917	1310	1324.06	2.19	0	-551078	1443	1376	1335	1268	1227	1356	1248	407	393	500	940	1	1	81379556	1058	260.00	1.55	12	6.01	5.00	838.00	1830	20220810	-28.96	986	20230103	31.85	1719	-24.37	20230717	986	31.85	20230103	1830	-28.96	20220810	986	31.85	20230103	2.76	N	043910	500	406 억	1781521	N	N	N	N
40	20230725	100451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1327	17	2	1.30	5172985459	3900486	81.04	1299	1375	1280	1703	917	1310	1326.25	2.19	0	-439712	1443	1376	1335	1268	1227	1356	1248	407	393	500	940	1	1	81379556	1080	265.40	1.58	12	4.79	5.00	838.00	1830	20220810	-27.49	986	20230103	34.58	1719	-22.80	20230717	986	34.58	20230103	1830	-27.49	20220810	986	34.58	20230103	2.76	N	043910	500	406 억	1781521	N	N	N	N
41	20230725	090451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1289	-21	5	-1.60	270714136	208631	4.33	1299	1308	1285	1703	917	1310	1297.50	2.19	0	8901	1443	1376	1335	1268	1227	1356	1248	407	393	500	940	1	1	81379556	1049	257.80	1.54	12	0.26	5.00	838.00	1830	20220810	-29.56	986	20230103	30.73	1719	-25.01	20230717	986	30.73	20230103	1830	-29.56	20220810	986	30.73	20230103	2.76	N	043910	500	406 억	1781521	N	N	N	N
42	20230724	160452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1310	-76	5	-5.48	6293077002	4709946	81.85	1400	1402	1294	1801	971	1386	1336.21	2.01	0	145806	1460	1423	1402	1365	1344	1412	1354	407	415	500	990	1	1	81379556	1066	262.00	1.56	12	5.79	5.00	838.00	1830	20220810	-28.42	986	20230103	32.86	1719	-23.79	20230717	986	32.86	20230103	1830	-28.42	20220810	986	32.86	20230103	2.64	N	043910	500	406 억	1637674	N	N	N	N
43	20230724	150448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1312	-74	5	-5.34	5957404497	4453895	77.40	1400	1402	1294	1801	971	1386	1337.57	2.01	0	74439	1460	1423	1402	1365	1344	1412	1354	407	415	500	990	1	1	81379556	1068	262.40	1.57	12	5.47	5.00	838.00	1830	20220810	-28.31	986	20230103	33.06	1719	-23.68	20230717	986	33.06	20230103	1830	-28.31	20220810	986	33.06	20230103	2.64	N	043910	500	406 억	1637674	N	N	N	N
44	20230724	140448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1309	-77	5	-5.56	5553589992	4145577	72.04	1400	1402	1294	1801	971	1386	1339.64	2.01	0	3209	1460	1423	1402	1365	1344	1412	1354	407	415	500	990	1	1	81379556	1065	261.80	1.56	12	5.09	5.00	838.00	1830	20220810	-28.47	986	20230103	32.76	1719	-23.85	20230717	986	32.76	20230103	1830	-28.47	20220810	986	32.76	20230103	2.64	N	043910	500	406 억	1637674	N	N	N	N
45	20230724	130449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1316	-70	5	-5.05	4613518292	3425742	59.53	1400	1402	1307	1801	971	1386	1346.72	2.01	0	72439	1460	1423	1402	1365	1344	1412	1354	407	415	500	990	1	1	81379556	1071	263.20	1.57	12	4.21	5.00	838.00	1830	20220810	-28.09	986	20230103	33.47	1719	-23.44	20230717	986	33.47	20230103	1830	-28.09	20220810	986	33.47	20230103	2.64	N	043910	500	406 억	1637674	N	N	N	N
46	20230724	120449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1318	-68	5	-4.91	4224519659	3130452	54.40	1400	1402	1307	1801	971	1386	1349.49	2.01	0	88680	1460	1423	1402	1365	1344	1412	1354	407	415	500	990	1	1	81379556	1073	263.60	1.57	12	3.85	5.00	838.00	1830	20220810	-27.98	986	20230103	33.67	1719	-23.33	20230717	986	33.67	20230103	1830	-27.98	20220810	986	33.67	20230103	2.64	N	043910	500	406 억	1637674	N	N	N	N
47	20230724	110452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1330	-56	5	-4.04	3283433341	2417259	42.01	1400	1402	1324	1801	971	1386	1358.32	2.01	0	39646	1460	1423	1402	1365	1344	1412	1354	407	415	500	990	1	1	81379556	1082	266.00	1.59	12	2.97	5.00	838.00	1830	20220810	-27.32	986	20230103	34.89	1719	-22.63	20230717	986	34.89	20230103	1830	-27.32	20220810	986	34.89	20230103	2.64	N	043910	500	406 억	1637674	N	N	N	N
48	20230724	100447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1344	-42	5	-3.03	2351223228	1721942	29.92	1400	1402	1339	1801	971	1386	1365.44	2.01	0	90382	1460	1423	1402	1365	1344	1412	1354	407	415	500	990	1	1	81379556	1094	268.80	1.60	12	2.12	5.00	838.00	1830	20220810	-26.56	986	20230103	36.31	1719	-21.82	20230717	986	36.31	20230103	1830	-26.56	20220810	986	36.31	20230103	2.64	N	043910	500	406 억	1637674	N	N	N	N
49	20230724	090450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1388	2	2	0.14	618004970	442348	7.69	1400	1402	1387	1801	971	1386	1397.11	2.01	0	-41852	1460	1423	1402	1365	1344	1412	1354	407	415	500	990	1	1	81379556	1130	277.60	1.66	12	0.54	5.00	838.00	1830	20220810	-24.15	986	20230103	40.77	1719	-19.26	20230717	986	40.77	20230103	1830	-24.15	20220810	986	40.77	20230103	2.64	N	043910	500	406 억	1637674	N	N	N	N
50	20230721	160445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1386	-63	5	-4.35	7879611952	5615733	43.42	1411	1439	1381	1883	1015	1449	1403.19	2.56	0	-447746	1584	1516	1458	1390	1332	1487	1361	407	434	500	1040	1	1	81379556	1128	277.20	1.65	12	6.90	5.00	838.00	1830	20220810	-24.26	986	20230103	40.57	1719	-19.37	20230717	986	40.57	20230103	1830	-24.26	20220810	986	40.57	20230103	2.80	N	043910	500	406 억	2085115	N	N	N	N
51	20230721	150448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1384	-65	5	-4.49	7237152964	5151670	39.83	1411	1439	1381	1883	1015	1449	1404.74	2.56	0	-468974	1584	1516	1458	1390	1332	1487	1361	407	434	500	1040	1	1	81379556	1126	276.80	1.65	12	6.33	5.00	838.00	1830	20220810	-24.37	986	20230103	40.37	1719	-19.49	20230717	986	40.37	20230103	1830	-24.37	20220810	986	40.37	20230103	2.80	N	043910	500	406 억	2085115	N	N	N	N
52	20230721	140445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1386	-63	5	-4.35	6360527498	4518936	34.94	1411	1439	1385	1883	1015	1449	1407.44	2.56	0	-470668	1584	1516	1458	1390	1332	1487	1361	407	434	500	1040	1	1	81379556	1128	277.20	1.65	12	5.55	5.00	838.00	1830	20220810	-24.26	986	20230103	40.57	1719	-19.37	20230717	986	40.57	20230103	1830	-24.26	20220810	986	40.57	20230103	2.80	N	043910	500	406 억	2085115	N	N	N	N
53	20230721	130447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1402	-47	5	-3.24	5512126076	3908735	30.22	1411	1439	1391	1883	1015	1449	1410.11	2.56	0	-384655	1584	1516	1458	1390	1332	1487	1361	407	434	500	1040	1	1	81379556	1141	280.40	1.67	12	4.80	5.00	838.00	1830	20220810	-23.39	986	20230103	42.19	1719	-18.44	20230717	986	42.19	20230103	1830	-23.39	20220810	986	42.19	20230103	2.80	N	043910	500	406 억	2085115	N	N	N	N
54	20230721	120452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1406	-43	5	-2.97	3977550659	2813048	21.75	1411	1439	1396	1883	1015	1449	1413.85	2.56	0	-49701	1584	1516	1458	1390	1332	1487	1361	407	434	500	1040	1	1	81379556	1144	281.20	1.68	12	3.46	5.00	838.00	1830	20220810	-23.17	986	20230103	42.60	1719	-18.21	20230717	986	42.60	20230103	1830	-23.17	20220810	986	42.60	20230103	2.80	N	043910	500	406 억	2085115	N	N	N	N
55	20230721	110449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1410	-39	5	-2.69	3549172432	2509395	19.40	1411	1439	1396	1883	1015	1449	1414.22	2.56	0	9207	1584	1516	1458	1390	1332	1487	1361	407	434	500	1040	1	1	81379556	1147	282.00	1.68	12	3.08	5.00	838.00	1830	20220810	-22.95	986	20230103	43.00	1719	-17.98	20230717	986	43.00	20230103	1830	-22.95	20220810	986	43.00	20230103	2.80	N	043910	500	406 억	2085115	N	N	N	N
56	20230721	100449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1415	-34	5	-2.35	2410866789	1698554	13.13	1411	1439	1410	1883	1015	1449	1419.20	2.56	0	81890	1584	1516	1458	1390	1332	1487	1361	407	434	500	1040	1	1	81379556	1152	283.00	1.69	12	2.09	5.00	838.00	1830	20220810	-22.68	986	20230103	43.51	1719	-17.68	20230717	986	43.51	20230103	1830	-22.68	20220810	986	43.51	20230103	2.80	N	043910	500	406 억	2085115	N	N	N	N
57	20230721	090449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1416	-33	5	-2.28	722444881	510570	3.95	1411	1422	1410	1883	1015	1449	1414.34	2.56	0	129774	1584	1516	1458	1390	1332	1487	1361	407	434	500	1040	1	1	81379556	1152	283.20	1.69	12	0.63	5.00	838.00	1830	20220810	-22.62	986	20230103	43.61	1719	-17.63	20230717	986	43.61	20230103	1830	-22.62	20220810	986	43.61	20230103	2.80	N	043910	500	406 억	2085115	N	N	N	N
58	20230720	160446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1449	-41	5	-2.75	18509247476	12636313	112.40	1454	1526	1400	1937	1043	1490	1464.84	3.54	0	-797395	1591	1540	1506	1455	1421	1523	1438	407	447	500	1070	1	1	81379556	1179	289.80	1.73	12	15.53	5.00	838.00	1830	20220810	-20.82	986	20230103	46.96	1719	-15.71	20230717	986	46.96	20230103	1830	-20.82	20220810	986	46.96	20230103	2.40	N	043910	500	406 억	2877431	N	N	N	N
59	20230720	150445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1428	-62	5	-4.16	17027375610	11611402	103.29	1454	1526	1400	1937	1043	1490	1466.42	3.54	0	-822818	1591	1540	1506	1455	1421	1523	1438	407	447	500	1070	1	1	81379556	1162	285.60	1.70	12	14.27	5.00	838.00	1830	20220810	-21.97	986	20230103	44.83	1719	-16.93	20230717	986	44.83	20230103	1830	-21.97	20220810	986	44.83	20230103	2.40	N	043910	500	406 억	2877431	N	N	N	N
60	20230720	140444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1436	-54	5	-3.62	14070927185	9542376	84.88	1454	1526	1425	1937	1043	1490	1474.56	3.54	0	-826138	1591	1540	1506	1455	1421	1523	1438	407	447	500	1070	1	1	81379556	1169	287.20	1.71	12	11.73	5.00	838.00	1830	20220810	-21.53	986	20230103	45.64	1719	-16.46	20230717	986	45.64	20230103	1830	-21.53	20220810	986	45.64	20230103	2.40	N	043910	500	406 억	2877431	N	N	N	N
61	20230720	130443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1441	-49	5	-3.29	12962038504	8767175	77.99	1454	1526	1436	1937	1043	1490	1478.46	3.54	0	-884292	1591	1540	1506	1455	1421	1523	1438	407	447	500	1070	1	1	81379556	1173	288.20	1.72	12	10.77	5.00	838.00	1830	20220810	-21.26	986	20230103	46.15	1719	-16.17	20230717	986	46.15	20230103	1830	-21.26	20220810	986	46.15	20230103	2.40	N	043910	500	406 억	2877431	N	N	N	N
62	20230720	120449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1448	-42	5	-2.82	11799508175	7961041	70.81	1454	1526	1445	1937	1043	1490	1482.15	3.54	0	-869027	1591	1540	1506	1455	1421	1523	1438	407	447	500	1070	1	1	81379556	1178	289.60	1.73	12	9.78	5.00	838.00	1830	20220810	-20.87	986	20230103	46.86	1719	-15.76	20230717	986	46.86	20230103	1830	-20.87	20220810	986	46.86	20230103	2.40	N	043910	500	406 억	2877431	N	N	N	N
63	20230720	110446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1465	-25	5	-1.68	10005991319	6728791	59.85	1454	1526	1451	1937	1043	1490	1487.04	3.54	0	-603829	1591	1540	1506	1455	1421	1523	1438	407	447	500	1070	1	1	81379556	1192	293.00	1.75	12	8.27	5.00	838.00	1830	20220810	-19.95	986	20230103	48.58	1719	-14.78	20230717	986	48.58	20230103	1830	-19.95	20220810	986	48.58	20230103	2.40	N	043910	500	406 억	2877431	N	N	N	N
64	20230720	100442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1477	-13	5	-0.87	8141917115	5464176	48.60	1454	1526	1451	1937	1043	1490	1490.05	3.54	0	-480288	1591	1540	1506	1455	1421	1523	1438	407	447	500	1070	1	1	81379556	1202	295.40	1.76	12	6.71	5.00	838.00	1830	20220810	-19.29	986	20230103	49.80	1719	-14.08	20230717	986	49.80	20230103	1830	-19.29	20220810	986	49.80	20230103	2.40	N	043910	500	406 억	2877431	N	N	N	N
65	20230720	090442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1466	-24	5	-1.61	1173334603	802557	7.14	1454	1478	1451	1937	1043	1490	1461.72	3.54	0	116261	1591	1540	1506	1455	1421	1523	1438	407	447	500	1070	1	1	81379556	1193	293.20	1.75	12	0.99	5.00	838.00	1830	20220810	-19.89	986	20230103	48.68	1719	-14.72	20230717	986	48.68	20230103	1830	-19.89	20220810	986	48.68	20230103	2.40	N	043910	500	406 억	2877431	N	N	N	N
66	20230719	160452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1490	-68	5	-4.36	15455166346	10267063	32.31	1555	1557	1472	2025	1091	1558	1505.30	2.53	0	798254	1739	1648	1599	1508	1459	1624	1484	407	467	500	1120	1	1	81379556	1213	298.00	1.78	12	12.62	5.00	838.00	1830	20220810	-18.58	986	20230103	51.12	1719	-13.32	20230717	986	51.12	20230103	1830	-18.58	20220810	986	51.12	20230103	2.35	N	043910	500	406 억	2059748	N	N	N	N
67	20230719	150450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1499	-59	5	-3.79	14010580500	9300055	29.27	1555	1557	1472	2025	1091	1558	1506.48	2.53	0	684894	1739	1648	1599	1508	1459	1624	1484	407	467	500	1120	1	1	81379556	1220	299.80	1.79	12	11.43	5.00	838.00	1830	20220810	-18.09	986	20230103	52.03	1719	-12.80	20230717	986	52.03	20230103	1830	-18.09	20220810	986	52.03	20230103	2.35	N	043910	500	406 억	2059748	N	N	N	N
68	20230719	140451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1504	-54	5	-3.47	11644841027	7723052	24.31	1555	1557	1472	2025	1091	1558	1507.78	2.53	0	577292	1739	1648	1599	1508	1459	1624	1484	407	467	500	1120	1	1	81379556	1224	300.80	1.79	12	9.49	5.00	838.00	1830	20220810	-17.81	986	20230103	52.54	1719	-12.51	20230717	986	52.54	20230103	1830	-17.81	20220810	986	52.54	20230103	2.35	N	043910	500	406 억	2059748	N	N	N	N
69	20230719	130446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1508	-50	5	-3.21	10380234366	6881666	21.66	1555	1557	1472	2025	1091	1558	1508.36	2.53	0	453648	1739	1648	1599	1508	1459	1624	1484	407	467	500	1120	1	1	81379556	1227	301.60	1.80	12	8.46	5.00	838.00	1830	20220810	-17.60	986	20230103	52.94	1719	-12.27	20230717	986	52.94	20230103	1830	-17.60	20220810	986	52.94	20230103	2.35	N	043910	500	406 억	2059748	N	N	N	N
70	20230719	120451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1518	-40	5	-2.57	9476369029	6284614	19.78	1555	1557	1472	2025	1091	1558	1507.84	2.53	0	283080	1739	1648	1599	1508	1459	1624	1484	407	467	500	1120	1	1	81379556	1235	303.60	1.81	12	7.72	5.00	838.00	1830	20220810	-17.05	986	20230103	53.96	1719	-11.69	20230717	986	53.96	20230103	1830	-17.05	20220810	986	53.96	20230103	2.35	N	043910	500	406 억	2059748	N	N	N	N
71	20230719	110451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1510	-48	5	-3.08	8400345364	5575185	17.55	1555	1557	1472	2025	1091	1558	1506.70	2.53	0	239112	1739	1648	1599	1508	1459	1624	1484	407	467	500	1120	1	1	81379556	1229	302.00	1.80	12	6.85	5.00	838.00	1830	20220810	-17.49	986	20230103	53.14	1719	-12.16	20230717	986	53.14	20230103	1830	-17.49	20220810	986	53.14	20230103	2.35	N	043910	500	406 억	2059748	N	N	N	N
72	20230719	100448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1498	-60	5	-3.85	7397758156	4909423	15.45	1555	1557	1472	2025	1091	1558	1506.81	2.53	0	133679	1739	1648	1599	1508	1459	1624	1484	407	467	500	1120	1	1	81379556	1219	299.60	1.79	12	6.03	5.00	838.00	1830	20220810	-18.14	986	20230103	51.93	1719	-12.86	20230717	986	51.93	20230103	1830	-18.14	20220810	986	51.93	20230103	2.35	N	043910	500	406 억	2059748	N	N	N	N
73	20230719	090448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1512	-46	5	-2.95	1593192573	1040421	3.27	1555	1557	1509	2025	1091	1558	1531.20	2.53	0	-110797	1739	1648	1599	1508	1459	1624	1484	407	467	500	1120	1	1	81379556	1230	302.40	1.80	12	1.28	5.00	838.00	1830	20220810	-17.38	986	20230103	53.35	1719	-12.04	20230717	986	53.35	20230103	1830	-17.38	20220810	986	53.35	20230103	2.35	N	043910	500	406 억	2059748	N	N	N	N
74	20230718	160447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1558	-67	5	-4.12	51013820110	31567885	24.30	1636	1690	1550	2110	1138	1625	1616.04	3.05	0	-415100	1910	1767	1576	1433	1242	1839	1505	407	486	500	1170	1	1	81379556	1268	311.60	1.86	12	38.79	5.00	838.00	1830	20220810	-14.86	986	20230103	58.01	1719	-9.37	20230717	986	58.01	20230103	1830	-14.86	20220810	986	58.01	20230103	2.33	N	043910	500	406 억	2482303	N	N	N	N
75	20230718	150448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1559	-66	5	-4.06	49492179162	30589436	23.55	1636	1690	1552	2110	1138	1625	1617.95	3.05	0	-629691	1910	1767	1576	1433	1242	1839	1505	407	486	500	1170	1	1	81379556	1269	311.80	1.86	12	37.59	5.00	838.00	1830	20220810	-14.81	986	20230103	58.11	1719	-9.31	20230717	986	58.11	20230103	1830	-14.81	20220810	986	58.11	20230103	2.33	N	043910	500	406 억	2482303	N	N	N	N
76	20230718	140445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1576	-49	5	-3.02	47453525814	29286122	22.55	1636	1690	1558	2110	1138	1625	1620.34	3.05	0	-730939	1910	1767	1576	1433	1242	1839	1505	407	486	500	1170	1	1	81379556	1283	315.20	1.88	12	35.99	5.00	838.00	1830	20220810	-13.88	986	20230103	59.84	1719	-8.32	20230717	986	59.84	20230103	1830	-13.88	20220810	986	59.84	20230103	2.33	N	043910	500	406 억	2482303	N	N	N	N
77	20230718	130445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1579	-46	5	-2.83	44264772703	27254782	20.98	1636	1690	1573	2110	1138	1625	1624.11	3.05	0	-955286	1910	1767	1576	1433	1242	1839	1505	407	486	500	1170	1	1	81379556	1285	315.80	1.88	12	33.49	5.00	838.00	1830	20220810	-13.72	986	20230103	60.14	1719	-8.14	20230717	986	60.14	20230103	1830	-13.72	20220810	986	60.14	20230103	2.33	N	043910	500	406 억	2482303	N	N	N	N
78	20230718	120447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1607	-18	5	-1.11	41823727848	25717222	19.80	1636	1690	1573	2110	1138	1625	1626.29	3.05	0	-991791	1910	1767	1576	1433	1242	1839	1505	407	486	500	1170	1	1	81379556	1308	321.40	1.92	12	31.60	5.00	838.00	1830	20220810	-12.19	986	20230103	62.98	1719	-6.52	20230717	986	62.98	20230103	1830	-12.19	20220810	986	62.98	20230103	2.33	N	043910	500	406 억	2482303	N	N	N	N
79	20230718	110449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1615	-10	5	-0.62	39278034587	24127866	18.57	1636	1690	1573	2110	1138	1625	1627.91	3.05	0	-1208986	1910	1767	1576	1433	1242	1839	1505	407	486	500	1170	1	1	81379556	1314	323.00	1.93	12	29.65	5.00	838.00	1830	20220810	-11.75	986	20230103	63.79	1719	-6.05	20230717	986	63.79	20230103	1830	-11.75	20220810	986	63.79	20230103	2.33	N	043910	500	406 억	2482303	N	N	N	N
80	20230718	100444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1589	-36	5	-2.22	27884475580	17142093	13.20	1636	1690	1573	2110	1138	1625	1626.67	3.05	0	-1123983	1910	1767	1576	1433	1242	1839	1505	407	486	500	1170	1	1	81379556	1293	317.80	1.90	12	21.06	5.00	838.00	1830	20220810	-13.17	986	20230103	61.16	1719	-7.56	20230717	986	61.16	20230103	1830	-13.17	20220810	986	61.16	20230103	2.33	N	043910	500	406 억	2482303	N	N	N	N
81	20230718	090445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1688	63	2	3.88	9088463239	5491021	4.23	1636	1688	1634	2110	1138	1625	1655.16	3.05	0	-398619	1910	1767	1576	1433	1242	1839	1505	407	486	500	1170	1	1	81379556	1374	337.60	2.01	12	6.75	5.00	838.00	1830	20220810	-7.76	986	20230103	71.20	1719	-1.80	20230717	986	71.20	20230103	1830	-7.76	20220810	986	71.20	20230103	2.33	N	043910	500	406 억	2482303	N	N	N	N
82	20230717	160445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1625	272	2	20.10	207636989709	128400597	2084.47	1448	1719	1385	1758	948	1353	1617.09	1.63	0	1171060	1462	1407	1378	1323	1294	1393	1309	407	405	500	970	1	1	81379556	1322	325.00	1.94	12	157.78	5.00	838.00	1830	20220810	-11.20	986	20230103	64.81	1719	-5.47	20230717	986	64.81	20230103	1830	-11.20	20220810	986	64.81	20230103	2.26	N	043910	500	406 억	1325024	N	N	N	N
83	20230717	150443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1685	332	2	24.54	194236644581	120181724	1951.04	1448	1719	1385	1758	948	1353	1616.19	1.63	0	527377	1462	1407	1378	1323	1294	1393	1309	407	405	500	970	1	1	81379556	1371	337.00	2.01	12	147.68	5.00	838.00	1830	20220810	-7.92	986	20230103	70.89	1719	-1.98	20230717	986	70.89	20230103	1830	-7.92	20220810	986	70.89	20230103	2.26	N	043910	500	406 억	1325024	N	N	N	N
84	20230717	140445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1708	355	2	26.24	173852069613	108085938	1754.68	1448	1715	1385	1758	948	1353	1608.46	1.63	0	1386531	1462	1407	1378	1323	1294	1393	1309	407	405	500	970	1	1	81379556	1390	341.60	2.04	12	132.82	5.00	838.00	1830	20220810	-6.67	986	20230103	73.23	1715	-0.41	20230717	986	73.23	20230103	1830	-6.67	20220810	986	73.23	20230103	2.26	N	043910	500	406 억	1325024	N	N	N	N
85	20230717	130441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1690	337	2	24.91	159242866047	99412496	1613.87	1448	1710	1385	1758	948	1353	1601.84	1.63	0	1300951	1462	1407	1378	1323	1294	1393	1309	407	405	500	970	1	1	81379556	1375	338.00	2.02	12	122.16	5.00	838.00	1830	20220810	-7.65	986	20230103	71.40	1710	-1.17	20230717	986	71.40	20230103	1830	-7.65	20220810	986	71.40	20230103	2.26	N	043910	500	406 억	1325024	N	N	N	N
86	20230717	120446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	346	2	25.57	147894532080	92668622	1504.39	1448	1710	1385	1758	948	1353	1595.95	1.63	0	1027250	1462	1407	1378	1323	1294	1393	1309	407	405	500	970	1	1	81379556	1383	339.80	2.03	12	113.87	5.00	838.00	1830	20220810	-7.16	986	20230103	72.31	1710	-0.64	20230717	986	72.31	20230103	1830	-7.16	20220810	986	72.31	20230103	2.26	N	043910	500	406 억	1325024	N	N	N	N
87	20230717	110441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1655	302	2	22.32	120239027476	76220417	1237.37	1448	1697	1385	1758	948	1353	1577.52	1.63	0	401357	1462	1407	1378	1323	1294	1393	1309	407	405	500	970	1	1	81379556	1347	331.00	1.97	12	93.66	5.00	838.00	1830	20220810	-9.56	986	20230103	67.85	1697	-2.47	20230717	986	67.85	20230103	1830	-9.56	20220810	986	67.85	20230103	2.26	N	043910	500	406 억	1325024	N	N	N	N
88	20230717	100443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1536	183	2	13.53	50754026946	33956160	551.25	1448	1565	1385	1758	948	1353	1494.69	1.63	0	477449	1462	1407	1378	1323	1294	1393	1309	407	405	500	970	1	1	81379556	1250	307.20	1.83	12	41.73	5.00	838.00	1830	20220810	-16.07	986	20230103	55.78	1565	0.00	20230111	986	55.78	20230103	1830	-16.07	20220810	986	55.78	20230103	2.26	N	043910	500	406 억	1325024	N	N	N	N
89	20230717	090441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1437	84	2	6.21	5030768602	3475361	56.42	1448	1469	1385	1758	948	1353	1447.57	1.63	0	-23482	1462	1407	1378	1323	1294	1393	1309	407	405	500	970	1	1	81379556	1169	287.40	1.71	12	4.27	5.00	838.00	1830	20220810	-21.48	986	20230103	45.74	1565	-8.18	20230111	986	45.74	20230103	1830	-21.48	20220810	986	45.74	20230103	2.26	N	043910	500	406 억	1325024	N	N	N	N
90	20230714	160441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	-20	5	-1.46	8409491616	6074990	27.06	1392	1433	1349	1784	962	1373	1384.33	1.75	0	-117594	1561	1467	1416	1322	1271	1445	1300	407	411	500	980	1	1	81379556	1101	270.60	1.61	12	7.47	5.00	838.00	1830	20220810	-26.07	986	20230103	37.22	1565	-13.55	20230111	986	37.22	20230103	1830	-26.07	20220810	986	37.22	20230103	2.30	N	043910	500	406 억	1424592	N	N	N	N
91	20230714	150444	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1358	-15	5	-1.09	8021530813	5788552	25.78	1392	1433	1349	1784	962	1373	1385.76	1.75	0	-151476	1561	1467	1416	1322	1271	1445	1300	407	411	500	980	1	1	81379556	1105	271.60	1.62	12	7.11	5.00	838.00	1830	20220810	-25.79	986	20230103	37.73	1565	-13.23	20230111	986	37.73	20230103	1830	-25.79	20220810	986	37.73	20230103	2.30	N	043910	500	406 억	1424592	N	N	N	N
92	20230714	140445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1364	-9	5	-0.66	7566887005	5453496	24.29	1392	1433	1349	1784	962	1373	1387.53	1.75	0	-169661	1561	1467	1416	1322	1271	1445	1300	407	411	500	980	1	1	81379556	1110	272.80	1.63	12	6.70	5.00	838.00	1830	20220810	-25.46	986	20230103	38.34	1565	-12.84	20230111	986	38.34	20230103	1830	-25.46	20220810	986	38.34	20230103	2.30	N	043910	500	406 억	1424592	N	N	N	N
93	20230714	130439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1374	1	2	0.07	7141975977	5142248	22.90	1392	1433	1349	1784	962	1373	1388.88	1.75	0	-169314	1561	1467	1416	1322	1271	1445	1300	407	411	500	980	1	1	81379556	1118	274.80	1.64	12	6.32	5.00	838.00	1830	20220810	-24.92	986	20230103	39.35	1565	-12.20	20230111	986	39.35	20230103	1830	-24.92	20220810	986	39.35	20230103	2.30	N	043910	500	406 억	1424592	N	N	N	N
94	20230714	120440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1367	-6	5	-0.44	6837608547	4920720	21.92	1392	1433	1349	1784	962	1373	1389.55	1.75	0	-184895	1561	1467	1416	1322	1271	1445	1300	407	411	500	980	1	1	81379556	1112	273.40	1.63	12	6.05	5.00	838.00	1830	20220810	-25.30	986	20230103	38.64	1565	-12.65	20230111	986	38.64	20230103	1830	-25.30	20220810	986	38.64	20230103	2.30	N	043910	500	406 억	1424592	N	N	N	N
95	20230714	110443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1356	-17	5	-1.24	6400807138	4599260	20.48	1392	1433	1349	1784	962	1373	1391.70	1.75	0	-159030	1561	1467	1416	1322	1271	1445	1300	407	411	500	980	1	1	81379556	1104	271.20	1.62	12	5.65	5.00	838.00	1830	20220810	-25.90	986	20230103	37.53	1565	-13.35	20230111	986	37.53	20230103	1830	-25.90	20220810	986	37.53	20230103	2.30	N	043910	500	406 억	1424592	N	N	N	N
96	20230714	100445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1359	-14	5	-1.02	5002802289	3577921	15.93	1392	1433	1349	1784	962	1373	1398.24	1.75	0	-36885	1561	1467	1416	1322	1271	1445	1300	407	411	500	980	1	1	81379556	1106	271.80	1.62	12	4.40	5.00	838.00	1830	20220810	-25.74	986	20230103	37.83	1565	-13.16	20230111	986	37.83	20230103	1830	-25.74	20220810	986	37.83	20230103	2.30	N	043910	500	406 억	1424592	N	N	N	N
97	20230714	090442	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1430	57	2	4.15	1884033433	1331303	5.93	1392	1433	1387	1784	962	1373	1415.18	1.75	0	-69669	1561	1467	1416	1322	1271	1445	1300	407	411	500	980	1	1	81379556	1164	286.00	1.71	12	1.64	5.00	838.00	1830	20220810	-21.86	986	20230103	45.03	1565	-8.63	20230111	986	45.03	20230103	1830	-21.86	20220810	986	45.03	20230103	2.30	N	043910	500	406 억	1424592	N	N	N	N
98	20230713	160441	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1373	20	2	1.48	32315305339	22354314	418.34	1373	1510	1365	1758	948	1353	1445.69	2.10	0	-301570	1456	1404	1375	1323	1294	1390	1309	407	405	500	970	1	1	81379556	1117	274.60	1.64	12	27.47	5.00	838.00	1830	20220810	-24.97	986	20230103	39.25	1565	-12.27	20230111	986	39.25	20230103	1830	-24.97	20220810	986	39.25	20230103	2.13	N	043910	500	406 억	1709224	N	N	N	N
99	20230713	150436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1375	22	2	1.63	31761163833	21950543	410.79	1373	1510	1365	1758	948	1353	1446.98	2.10	0	-381283	1456	1404	1375	1323	1294	1390	1309	407	405	500	970	1	1	81379556	1119	275.00	1.64	12	26.97	5.00	838.00	1830	20220810	-24.86	986	20230103	39.45	1565	-12.14	20230111	986	39.45	20230103	1830	-24.86	20220810	986	39.45	20230103	2.13	N	043910	500	406 억	1709224	N	N	N	N
100	20230713	140437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1382	29	2	2.14	30991139002	21393460	400.36	1373	1510	1365	1758	948	1353	1448.66	2.10	0	-387250	1456	1404	1375	1323	1294	1390	1309	407	405	500	970	1	1	81379556	1125	276.40	1.65	12	26.29	5.00	838.00	1830	20220810	-24.48	986	20230103	40.16	1565	-11.69	20230111	986	40.16	20230103	1830	-24.48	20220810	986	40.16	20230103	2.13	N	043910	500	406 억	1709224	N	N	N	N
101	20230713	130438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1383	30	2	2.22	29487864870	20299372	379.89	1373	1510	1371	1758	948	1353	1452.69	2.10	0	-449786	1456	1404	1375	1323	1294	1390	1309	407	405	500	970	1	1	81379556	1125	276.60	1.65	12	24.94	5.00	838.00	1830	20220810	-24.43	986	20230103	40.26	1565	-11.63	20230111	986	40.26	20230103	1830	-24.43	20220810	986	40.26	20230103	2.13	N	043910	500	406 억	1709224	N	N	N	N
102	20230713	120435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1398	45	2	3.33	28532133554	19611010	367.00	1373	1510	1371	1758	948	1353	1454.95	2.10	0	-419869	1456	1404	1375	1323	1294	1390	1309	407	405	500	970	1	1	81379556	1138	279.60	1.67	12	24.10	5.00	838.00	1830	20220810	-23.61	986	20230103	41.78	1565	-10.67	20230111	986	41.78	20230103	1830	-23.61	20220810	986	41.78	20230103	2.13	N	043910	500	406 억	1709224	N	N	N	N
103	20230713	110439	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1397	44	2	3.25	27727143632	19037214	356.27	1373	1510	1371	1758	948	1353	1456.52	2.10	0	-400233	1456	1404	1375	1323	1294	1390	1309	407	405	500	970	1	1	81379556	1137	279.40	1.67	12	23.39	5.00	838.00	1830	20220810	-23.66	986	20230103	41.68	1565	-10.73	20230111	986	41.68	20230103	1830	-23.66	20220810	986	41.68	20230103	2.13	N	043910	500	406 억	1709224	N	N	N	N
104	20230713	100438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1420	67	2	4.95	25248658744	17274809	323.28	1373	1510	1371	1758	948	1353	1461.64	2.10	0	-484974	1456	1404	1375	1323	1294	1390	1309	407	405	500	970	1	1	81379556	1156	284.00	1.69	12	21.23	5.00	838.00	1830	20220810	-22.40	986	20230103	44.02	1565	-9.27	20230111	986	44.02	20230103	1830	-22.40	20220810	986	44.02	20230103	2.13	N	043910	500	406 억	1709224	N	N	N	N
105	20230713	090359	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1429	76	2	5.62	1207717338	856256	16.02	1373	1432	1371	1758	948	1353	1411.03	2.10	0	90495	1456	1404	1375	1323	1294	1390	1309	407	405	500	970	1	1	81379556	1163	285.80	1.71	12	1.05	5.00	838.00	1830	20220810	-21.91	986	20230103	44.93	1565	-8.69	20230111	986	44.93	20230103	1830	-21.91	20220810	986	44.93	20230103	2.13	N	043910	500	406 억	1709224	N	N	N	N
106	20230712	160435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1353	-27	5	-1.96	7328631295	5261519	101.30	1384	1427	1346	1794	966	1380	1392.97	2.12	0	8108	1438	1408	1369	1339	1300	1424	1355	407	414	500	990	1	1	81379556	1101	270.60	1.61	12	6.47	5.00	838.00	1830	20220810	-26.07	986	20230103	37.22	1565	-13.55	20230111	986	37.22	20230103	1830	-26.07	20220810	986	37.22	20230103	1.93	N	043910	500	406 억	1725640	N	N	N	N
107	20230712	150433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1357	-23	5	-1.67	7018174217	5033104	96.90	1384	1427	1346	1794	966	1380	1394.44	2.12	0	-86120	1438	1408	1369	1339	1300	1424	1355	407	414	500	990	1	1	81379556	1104	271.40	1.62	12	6.18	5.00	838.00	1830	20220810	-25.85	986	20230103	37.63	1565	-13.29	20230111	986	37.63	20230103	1830	-25.85	20220810	986	37.63	20230103	1.93	N	043910	500	406 억	1725640	N	N	N	N
108	20230712	140431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1368	-12	5	-0.87	6491957543	4645035	89.43	1384	1427	1360	1794	966	1380	1397.66	2.12	0	-126820	1438	1408	1369	1339	1300	1424	1355	407	414	500	990	1	1	81379556	1113	273.60	1.63	12	5.71	5.00	838.00	1830	20220810	-25.25	986	20230103	38.74	1565	-12.59	20230111	986	38.74	20230103	1830	-25.25	20220810	986	38.74	20230103	1.93	N	043910	500	406 억	1725640	N	N	N	N
109	20230712	130434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1376	-4	5	-0.29	5853820674	4179661	80.47	1384	1427	1371	1794	966	1380	1400.61	2.12	0	-83162	1438	1408	1369	1339	1300	1424	1355	407	414	500	990	1	1	81379556	1120	275.20	1.64	12	5.14	5.00	838.00	1830	20220810	-24.81	986	20230103	39.55	1565	-12.08	20230111	986	39.55	20230103	1830	-24.81	20220810	986	39.55	20230103	1.93	N	043910	500	406 억	1725640	N	N	N	N
110	20230712	120434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1390	10	2	0.72	4972719680	3545578	68.26	1384	1427	1371	1794	966	1380	1402.59	2.12	0	35157	1438	1408	1369	1339	1300	1424	1355	407	414	500	990	1	1	81379556	1131	278.00	1.66	12	4.36	5.00	838.00	1830	20220810	-24.04	986	20230103	40.97	1565	-11.18	20230111	986	40.97	20230103	1830	-24.04	20220810	986	40.97	20230103	1.93	N	043910	500	406 억	1725640	N	N	N	N
111	20230712	110434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1401	21	2	1.52	4493638116	3201782	61.64	1384	1427	1371	1794	966	1380	1403.57	2.12	0	107350	1438	1408	1369	1339	1300	1424	1355	407	414	500	990	1	1	81379556	1140	280.20	1.67	12	3.93	5.00	838.00	1830	20220810	-23.44	986	20230103	42.09	1565	-10.48	20230111	986	42.09	20230103	1830	-23.44	20220810	986	42.09	20230103	1.93	N	043910	500	406 억	1725640	N	N	N	N
112	20230712	100436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1401	21	2	1.52	3658765612	2607201	50.20	1384	1427	1371	1794	966	1380	1403.44	2.12	0	84192	1438	1408	1369	1339	1300	1424	1355	407	414	500	990	1	1	81379556	1140	280.20	1.67	12	3.20	5.00	838.00	1830	20220810	-23.44	986	20230103	42.09	1565	-10.48	20230111	986	42.09	20230103	1830	-23.44	20220810	986	42.09	20230103	1.93	N	043910	500	406 억	1725640	N	N	N	N
113	20230712	090435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1374	-6	5	-0.43	348874317	252953	4.87	1384	1387	1371	1794	966	1380	1379.16	2.12	0	-21200	1438	1408	1369	1339	1300	1424	1355	407	414	500	990	1	1	81379556	1118	274.80	1.64	12	0.31	5.00	838.00	1830	20220810	-24.92	986	20230103	39.35	1565	-12.20	20230111	986	39.35	20230103	1830	-24.92	20220810	986	39.35	20230103	1.93	N	043910	500	406 억	1725640	N	N	N	N
114	20230711	160429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1380	-9	5	-0.65	6909240650	5088610	22.57	1375	1399	1330	1805	973	1389	1357.61	2.16	0	-44948	1523	1456	1393	1326	1263	1489	1359	407	416	500	1000	1	1	81379556	1123	276.00	1.65	12	6.25	5.00	838.00	1830	20220810	-24.59	986	20230103	39.96	1565	-11.82	20230111	986	39.96	20230103	1830	-24.59	20220810	986	39.96	20230103	1.85	N	043910	500	406 억	1757917	N	N	N	N
115	20230711	150428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1381	-8	5	-0.58	6479512614	4776774	21.19	1375	1399	1330	1805	973	1389	1356.44	2.16	0	-50906	1523	1456	1393	1326	1263	1489	1359	407	416	500	1000	1	1	81379556	1124	276.20	1.65	12	5.87	5.00	838.00	1830	20220810	-24.54	986	20230103	40.06	1565	-11.76	20230111	986	40.06	20230103	1830	-24.54	20220810	986	40.06	20230103	1.85	N	043910	500	406 억	1757917	N	N	N	N
116	20230711	140427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1350	-39	5	-2.81	5566337764	4110999	18.23	1375	1399	1330	1805	973	1389	1353.99	2.16	0	-103480	1523	1456	1393	1326	1263	1489	1359	407	416	500	1000	1	1	81379556	1099	270.00	1.61	12	5.05	5.00	838.00	1830	20220810	-26.23	986	20230103	36.92	1565	-13.74	20230111	986	36.92	20230103	1830	-26.23	20220810	986	36.92	20230103	1.85	N	043910	500	406 억	1757917	N	N	N	N
117	20230711	130420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1343	-46	5	-3.31	5207441425	3845171	17.05	1375	1399	1330	1805	973	1389	1354.25	2.16	0	-106490	1523	1456	1393	1326	1263	1489	1359	407	416	500	1000	1	1	81379556	1093	268.60	1.60	12	4.72	5.00	838.00	1830	20220810	-26.61	986	20230103	36.21	1565	-14.19	20230111	986	36.21	20230103	1830	-26.61	20220810	986	36.21	20230103	1.85	N	043910	500	406 억	1757917	N	N	N	N
118	20230711	120431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1349	-40	5	-2.88	3864831356	2861053	12.69	1375	1379	1330	1805	973	1389	1350.80	2.16	0	11918	1523	1456	1393	1326	1263	1489	1359	407	416	500	1000	1	1	81379556	1098	269.80	1.61	12	3.52	5.00	838.00	1830	20220810	-26.28	986	20230103	36.82	1565	-13.80	20230111	986	36.82	20230103	1830	-26.28	20220810	986	36.82	20230103	1.85	N	043910	500	406 억	1757917	N	N	N	N
119	20230711	110432	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1346	-43	5	-3.10	3433322251	2541297	11.27	1375	1379	1330	1805	973	1389	1350.97	2.16	0	-16855	1523	1456	1393	1326	1263	1489	1359	407	416	500	1000	1	1	81379556	1095	269.20	1.61	12	3.12	5.00	838.00	1830	20220810	-26.45	986	20230103	36.51	1565	-13.99	20230111	986	36.51	20230103	1830	-26.45	20220810	986	36.51	20230103	1.85	N	043910	500	406 억	1757917	N	N	N	N
120	20230711	100431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1352	-37	5	-2.66	2558913733	1888799	8.38	1375	1379	1330	1805	973	1389	1354.73	2.16	0	-57848	1523	1456	1393	1326	1263	1489	1359	407	416	500	1000	1	1	81379556	1100	270.40	1.61	12	2.32	5.00	838.00	1830	20220810	-26.12	986	20230103	37.12	1565	-13.61	20230111	986	37.12	20230103	1830	-26.12	20220810	986	37.12	20230103	1.85	N	043910	500	406 억	1757917	N	N	N	N
121	20230711	090430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1371	-18	5	-1.30	726898543	531673	2.36	1375	1379	1355	1805	973	1389	1367.07	2.16	0	-22860	1523	1456	1393	1326	1263	1489	1359	407	416	500	1000	1	1	81379556	1116	274.20	1.64	12	0.65	5.00	838.00	1830	20220810	-25.08	986	20230103	39.05	1565	-12.40	20230111	986	39.05	20230103	1830	-25.08	20220810	986	39.05	20230103	1.85	N	043910	500	406 억	1757917	N	N	N	N
122	20230710	160428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1389	31	2	2.28	31537672135	22343608	111.62	1340	1460	1330	1765	951	1358	1411.52	1.81	0	288811	1485	1421	1336	1272	1187	1453	1304	407	407	500	970	1	1	81379556	1130	277.80	1.66	12	27.46	5.00	838.00	1830	20220810	-24.10	986	20230103	40.87	1565	-11.25	20230111	986	40.87	20230103	1830	-24.10	20220810	986	40.87	20230103	1.99	N	043910	500	406 억	1470383	N	N	N	N
123	20230710	150426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1392	34	2	2.50	30061212602	21272525	106.27	1340	1460	1330	1765	951	1358	1413.16	1.81	0	162418	1485	1421	1336	1272	1187	1453	1304	407	407	500	970	1	1	81379556	1133	278.40	1.66	12	26.14	5.00	838.00	1830	20220810	-23.93	986	20230103	41.18	1565	-11.05	20230111	986	41.18	20230103	1830	-23.93	20220810	986	41.18	20230103	1.99	N	043910	500	406 억	1470383	N	N	N	N
124	20230710	140425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1399	41	2	3.02	27557074133	19496847	97.40	1340	1460	1330	1765	951	1358	1413.42	1.81	0	-187645	1485	1421	1336	1272	1187	1453	1304	407	407	500	970	1	1	81379556	1138	279.80	1.67	12	23.96	5.00	838.00	1830	20220810	-23.55	986	20230103	41.89	1565	-10.61	20230111	986	41.89	20230103	1830	-23.55	20220810	986	41.89	20230103	1.99	N	043910	500	406 억	1470383	N	N	N	N
125	20230710	130421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1400	42	2	3.09	25360465081	17919382	89.52	1340	1460	1330	1765	951	1358	1415.27	1.81	0	-189372	1485	1421	1336	1272	1187	1453	1304	407	407	500	970	1	1	81379556	1139	280.00	1.67	12	22.02	5.00	838.00	1830	20220810	-23.50	986	20230103	41.99	1565	-10.54	20230111	986	41.99	20230103	1830	-23.50	20220810	986	41.99	20230103	1.99	N	043910	500	406 억	1470383	N	N	N	N
126	20230710	120428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1422	64	2	4.71	15363566604	10920872	54.56	1340	1436	1330	1765	951	1358	1406.83	1.81	0	325308	1485	1421	1336	1272	1187	1453	1304	407	407	500	970	1	1	81379556	1157	284.40	1.70	12	13.42	5.00	838.00	1830	20220810	-22.30	986	20230103	44.22	1565	-9.14	20230111	986	44.22	20230103	1830	-22.30	20220810	986	44.22	20230103	1.99	N	043910	500	406 억	1470383	N	N	N	N
127	20230710	110430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1414	56	2	4.12	13952389678	9925263	49.58	1340	1436	1330	1765	951	1358	1405.77	1.81	0	119601	1485	1421	1336	1272	1187	1453	1304	407	407	500	970	1	1	81379556	1151	282.80	1.69	12	12.20	5.00	838.00	1830	20220810	-22.73	986	20230103	43.41	1565	-9.65	20230111	986	43.41	20230103	1830	-22.73	20220810	986	43.41	20230103	1.99	N	043910	500	406 억	1470383	N	N	N	N
128	20230710	100429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1410	52	2	3.83	11171261325	7952394	39.73	1340	1436	1330	1765	951	1358	1404.79	1.81	0	1098	1485	1421	1336	1272	1187	1453	1304	407	407	500	970	1	1	81379556	1147	282.00	1.68	12	9.77	5.00	838.00	1830	20220810	-22.95	986	20230103	43.00	1565	-9.90	20230111	986	43.00	20230103	1830	-22.95	20220810	986	43.00	20230103	1.99	N	043910	500	406 억	1470383	N	N	N	N
129	20230710	090425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1341	-17	5	-1.25	419306668	312564	1.56	1340	1351	1338	1765	951	1358	1341.27	1.81	0	-37872	1485	1421	1336	1272	1187	1453	1304	407	407	500	970	1	1	81379556	1091	268.20	1.60	12	0.38	5.00	838.00	1830	20220810	-26.72	986	20230103	36.00	1565	-14.31	20230111	986	36.00	20230103	1830	-26.72	20220810	986	36.00	20230103	1.99	N	043910	500	406 억	1470383	N	N	N	N
130	20230707	160422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1358	60	2	4.62	26823398209	19858454	459.52	1279	1400	1251	1687	909	1298	1350.79	1.52	0	281823	1369	1333	1262	1226	1155	1351	1244	407	389	500	930	1	1	81379556	1105	271.60	1.62	12	24.40	5.00	838.00	1830	20220810	-25.79	986	20230103	37.73	1565	-13.23	20230111	986	37.73	20230103	1830	-25.79	20220810	986	37.73	20230103	1.95	N	043910	500	406 억	1234018	N	N	N	N
131	20230707	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1363	65	2	5.01	26095097657	19322917	447.13	1279	1400	1251	1687	909	1298	1350.55	1.52	0	224873	1369	1333	1262	1226	1155	1351	1244	407	389	500	930	1	1	81379556	1109	272.60	1.63	12	23.74	5.00	838.00	1830	20220810	-25.52	986	20230103	38.24	1565	-12.91	20230111	986	38.24	20230103	1830	-25.52	20220810	986	38.24	20230103	1.95	N	043910	500	406 억	1234018	N	N	N	N
132	20230707	140431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1359	61	2	4.70	24363290722	18053135	417.75	1279	1400	1251	1687	909	1298	1349.61	1.52	0	-115	1369	1333	1262	1226	1155	1351	1244	407	389	500	930	1	1	81379556	1106	271.80	1.62	12	22.18	5.00	838.00	1830	20220810	-25.74	986	20230103	37.83	1565	-13.16	20230111	986	37.83	20230103	1830	-25.74	20220810	986	37.83	20230103	1.95	N	043910	500	406 억	1234018	N	N	N	N
133	20230707	130428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1362	64	2	4.93	21634696298	16050252	371.40	1279	1400	1251	1687	909	1298	1348.02	1.52	0	-23682	1369	1333	1262	1226	1155	1351	1244	407	389	500	930	1	1	81379556	1108	272.40	1.63	12	19.72	5.00	838.00	1830	20220810	-25.57	986	20230103	38.13	1565	-12.97	20230111	986	38.13	20230103	1830	-25.57	20220810	986	38.13	20230103	1.95	N	043910	500	406 억	1234018	N	N	N	N
134	20230707	120427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	42	2	3.24	12521303907	9419768	217.97	1279	1375	1251	1687	909	1298	1329.35	1.52	0	251179	1369	1333	1262	1226	1155	1351	1244	407	389	500	930	1	1	81379556	1090	268.00	1.60	12	11.58	5.00	838.00	1830	20220810	-26.78	986	20230103	35.90	1565	-14.38	20230111	986	35.90	20230103	1830	-26.78	20220810	986	35.90	20230103	1.95	N	043910	500	406 억	1234018	N	N	N	N
135	20230707	110427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1340	42	2	3.24	8172320659	6205545	143.60	1279	1366	1251	1687	909	1298	1317.02	1.52	0	24347	1369	1333	1262	1226	1155	1351	1244	407	389	500	930	1	1	81379556	1090	268.00	1.60	12	7.63	5.00	838.00	1830	20220810	-26.78	986	20230103	35.90	1565	-14.38	20230111	986	35.90	20230103	1830	-26.78	20220810	986	35.90	20230103	1.95	N	043910	500	406 억	1234018	N	N	N	N
136	20230707	100425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1275	-23	5	-1.77	2225732743	1738227	40.22	1279	1316	1251	1687	909	1298	1280.18	1.52	0	-10722	1369	1333	1262	1226	1155	1351	1244	407	389	500	930	1	1	81379556	1038	255.00	1.52	12	2.14	5.00	838.00	1830	20220810	-30.33	986	20230103	29.31	1565	-18.53	20230111	986	29.31	20230103	1830	-30.33	20220810	986	29.31	20230103	1.95	N	043910	500	406 억	1234018	N	N	N	N
137	20230707	090423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1287	-11	5	-0.85	413533905	323891	7.49	1279	1289	1260	1687	909	1298	1274.83	1.52	0	-43204	1369	1333	1262	1226	1155	1351	1244	407	389	500	930	1	1	81379556	1047	257.40	1.54	12	0.40	5.00	838.00	1830	20220810	-29.67	986	20230103	30.53	1565	-17.76	20230111	986	30.53	20230103	1830	-29.67	20220810	986	30.53	20230103	1.95	N	043910	500	406 억	1234018	N	N	N	N
138	20230706	160424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1298	69	2	5.61	3621622566	2921069	86.25	1247	1298	1191	1597	861	1229	1238.90	1.64	0	-104037	1323	1275	1247	1199	1171	1262	1186	407	368	500	880	1	1	81379556	1056	259.60	1.55	12	3.59	5.00	838.00	1830	20220810	-29.07	986	20230103	31.64	1565	-17.06	20230111	986	31.64	20230103	1830	-29.07	20220810	986	31.64	20230103	2.11	N	043910	500	406 억	1336696	N	N	N	N
139	20230706	150425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	-36	5	-2.93	1693742869	1399927	41.33	1247	1249	1192	1597	861	1229	1209.88	1.64	0	-30132	1323	1275	1247	1199	1171	1262	1186	407	368	500	880	1	1	81379556	971	238.60	1.42	12	1.72	5.00	838.00	1830	20220810	-34.81	986	20230103	20.99	1565	-23.77	20230111	986	20.99	20230103	1830	-34.81	20220810	986	20.99	20230103	2.11	N	043910	500	406 억	1336696	N	N	N	N
140	20230706	140425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1199	-30	5	-2.44	1477412514	1219165	36.00	1247	1249	1198	1597	861	1229	1211.82	1.64	0	-19793	1323	1275	1247	1199	1171	1262	1186	407	368	500	880	1	1	81379556	976	239.80	1.43	12	1.50	5.00	838.00	1830	20220810	-34.48	986	20230103	21.60	1565	-23.39	20230111	986	21.60	20230103	1830	-34.48	20220810	986	21.60	20230103	2.11	N	043910	500	406 억	1336696	N	N	N	N
141	20230706	130423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1201	-28	5	-2.28	1223367159	1007471	29.75	1247	1249	1200	1597	861	1229	1214.30	1.64	0	9550	1323	1275	1247	1199	1171	1262	1186	407	368	500	880	1	1	81379556	977	240.20	1.43	12	1.24	5.00	838.00	1830	20220810	-34.37	986	20230103	21.81	1565	-23.26	20230111	986	21.81	20230103	1830	-34.37	20220810	986	21.81	20230103	2.11	N	043910	500	406 억	1336696	N	N	N	N
142	20230706	120423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1207	-22	5	-1.79	1009756434	830041	24.51	1247	1249	1206	1597	861	1229	1216.51	1.64	0	44337	1323	1275	1247	1199	1171	1262	1186	407	368	500	880	1	1	81379556	982	241.40	1.44	12	1.02	5.00	838.00	1830	20220810	-34.04	986	20230103	22.41	1565	-22.88	20230111	986	22.41	20230103	1830	-34.04	20220810	986	22.41	20230103	2.11	N	043910	500	406 억	1336696	N	N	N	N
143	20230706	110427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1212	-17	5	-1.38	891055874	731866	21.61	1247	1249	1206	1597	861	1229	1217.51	1.64	0	61701	1323	1275	1247	1199	1171	1262	1186	407	368	500	880	1	1	81379556	986	242.40	1.45	12	0.90	5.00	838.00	1830	20220810	-33.77	986	20230103	22.92	1565	-22.56	20230111	986	22.92	20230103	1830	-33.77	20220810	986	22.92	20230103	2.11	N	043910	500	406 억	1336696	N	N	N	N
144	20230706	100423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1208	-21	5	-1.71	712385059	584326	17.25	1247	1249	1206	1597	861	1229	1219.16	1.64	0	1567	1323	1275	1247	1199	1171	1262	1186	407	368	500	880	1	1	81379556	983	241.60	1.44	12	0.72	5.00	838.00	1830	20220810	-33.99	986	20230103	22.52	1565	-22.81	20230111	986	22.52	20230103	1830	-33.99	20220810	986	22.52	20230103	2.11	N	043910	500	406 억	1336696	N	N	N	N
145	20230706	090423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1222	-7	5	-0.57	204712633	165762	4.89	1247	1249	1222	1597	861	1229	1234.98	1.64	0	-36281	1323	1275	1247	1199	1171	1262	1186	407	368	500	880	1	1	81379556	994	244.40	1.46	12	0.20	5.00	838.00	1830	20220810	-33.22	986	20230103	23.94	1565	-21.92	20230111	986	23.94	20230103	1830	-33.22	20220810	986	23.94	20230103	2.11	N	043910	500	406 억	1336696	N	N	N	N
146	20230705	160422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1229	-64	5	-4.95	4027487502	3230990	178.66	1290	1295	1219	1680	906	1293	1246.54	1.79	0	-122577	1319	1305	1292	1278	1265	1299	1272	407	387	500	930	1	1	81379556	1000	245.80	1.47	12	3.97	5.00	838.00	1830	20220810	-32.84	986	20230103	24.65	1565	-21.47	20230111	986	24.65	20230103	1830	-32.84	20220810	986	24.65	20230103	2.08	N	043910	500	406 억	1459270	N	N	N	N
147	20230705	150421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1221	-72	5	-5.57	3729465418	2987591	165.20	1290	1295	1220	1680	906	1293	1248.31	1.79	0	-129785	1319	1305	1292	1278	1265	1299	1272	407	387	500	930	1	1	81379556	994	244.20	1.46	12	3.67	5.00	838.00	1830	20220810	-33.28	986	20230103	23.83	1565	-21.98	20230111	986	23.83	20230103	1830	-33.28	20220810	986	23.83	20230103	2.08	N	043910	500	406 억	1459270	N	N	N	N
148	20230705	140416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1229	-64	5	-4.95	3395137088	2714915	150.12	1290	1295	1226	1680	906	1293	1250.54	1.79	0	-117796	1319	1305	1292	1278	1265	1299	1272	407	387	500	930	1	1	81379556	1000	245.80	1.47	12	3.34	5.00	838.00	1830	20220810	-32.84	986	20230103	24.65	1565	-21.47	20230111	986	24.65	20230103	1830	-32.84	20220810	986	24.65	20230103	2.08	N	043910	500	406 억	1459270	N	N	N	N
149	20230705	130417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1232	-61	5	-4.72	3147481594	2513356	138.98	1290	1295	1226	1680	906	1293	1252.30	1.79	0	-109294	1319	1305	1292	1278	1265	1299	1272	407	387	500	930	1	1	81379556	1003	246.40	1.47	12	3.09	5.00	838.00	1830	20220810	-32.68	986	20230103	24.95	1565	-21.28	20230111	986	24.95	20230103	1830	-32.68	20220810	986	24.95	20230103	2.08	N	043910	500	406 억	1459270	N	N	N	N
150	20230705	120417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1244	-49	5	-3.79	2602246920	2070858	114.51	1290	1295	1230	1680	906	1293	1256.60	1.79	0	-163129	1319	1305	1292	1278	1265	1299	1272	407	387	500	930	1	1	81379556	1012	248.80	1.48	12	2.54	5.00	838.00	1830	20220810	-32.02	986	20230103	26.17	1565	-20.51	20230111	986	26.17	20230103	1830	-32.02	20220810	986	26.17	20230103	2.08	N	043910	500	406 억	1459270	N	N	N	N
151	20230705	110420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1243	-50	5	-3.87	2296310644	1824456	100.89	1290	1295	1230	1680	906	1293	1258.62	1.79	0	-93920	1319	1305	1292	1278	1265	1299	1272	407	387	500	930	1	1	81379556	1012	248.60	1.48	12	2.24	5.00	838.00	1830	20220810	-32.08	986	20230103	26.06	1565	-20.58	20230111	986	26.06	20230103	1830	-32.08	20220810	986	26.06	20230103	2.08	N	043910	500	406 억	1459270	N	N	N	N
152	20230705	100419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1246	-47	5	-3.63	1803287891	1427803	78.95	1290	1295	1230	1680	906	1293	1262.97	1.79	0	-29354	1319	1305	1292	1278	1265	1299	1272	407	387	500	930	1	1	81379556	1014	249.20	1.49	12	1.75	5.00	838.00	1830	20220810	-31.91	986	20230103	26.37	1565	-20.38	20230111	986	26.37	20230103	1830	-31.91	20220810	986	26.37	20230103	2.08	N	043910	500	406 억	1459270	N	N	N	N
153	20230705	090418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1290	-3	5	-0.23	125252423	97177	5.37	1290	1292	1285	1680	906	1293	1288.90	1.79	0	24336	1319	1305	1292	1278	1265	1299	1272	407	387	500	930	1	1	81379556	1050	258.00	1.54	12	0.12	5.00	838.00	1830	20220810	-29.51	986	20230103	30.83	1565	-17.57	20230111	986	30.83	20230103	1830	-29.51	20220810	986	30.83	20230103	2.08	N	043910	500	406 억	1459270	N	N	N	N
154	20230704	160418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1293	-11	5	-0.84	2297932428	1783153	88.51	1305	1306	1279	1695	913	1304	1288.62	1.73	0	51226	1344	1324	1310	1290	1276	1317	1283	407	391	500	930	1	1	81379556	1052	258.60	1.54	12	2.19	5.00	838.00	1830	20220810	-29.34	986	20230103	31.14	1565	-17.38	20230111	986	31.14	20230103	1830	-29.34	20220810	986	31.14	20230103	2.08	N	043910	500	406 억	1407867	N	N	N	N
155	20230704	150412	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1286	-18	5	-1.38	2096392118	1626986	80.76	1305	1306	1279	1695	913	1304	1288.44	1.73	0	30172	1344	1324	1310	1290	1276	1317	1283	407	391	500	930	1	1	81379556	1047	257.20	1.53	12	2.00	5.00	838.00	1830	20220810	-29.73	986	20230103	30.43	1565	-17.83	20230111	986	30.43	20230103	1830	-29.73	20220810	986	30.43	20230103	2.08	N	043910	500	406 억	1407867	N	N	N	N
156	20230704	140417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1288	-16	5	-1.23	1928545510	1496554	74.29	1305	1306	1279	1695	913	1304	1288.58	1.73	0	43544	1344	1324	1310	1290	1276	1317	1283	407	391	500	930	1	1	81379556	1048	257.60	1.54	12	1.84	5.00	838.00	1830	20220810	-29.62	986	20230103	30.63	1565	-17.70	20230111	986	30.63	20230103	1830	-29.62	20220810	986	30.63	20230103	2.08	N	043910	500	406 억	1407867	N	N	N	N
157	20230704	130410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1291	-13	5	-1.00	1791592295	1390100	69.00	1305	1306	1279	1695	913	1304	1288.74	1.73	0	33540	1344	1324	1310	1290	1276	1317	1283	407	391	500	930	1	1	81379556	1051	258.20	1.54	12	1.71	5.00	838.00	1830	20220810	-29.45	986	20230103	30.93	1565	-17.51	20230111	986	30.93	20230103	1830	-29.45	20220810	986	30.93	20230103	2.08	N	043910	500	406 억	1407867	N	N	N	N
158	20230704	120414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1293	-11	5	-0.84	1604873858	1245617	61.83	1305	1306	1279	1695	913	1304	1288.33	1.73	0	26810	1344	1324	1310	1290	1276	1317	1283	407	391	500	930	1	1	81379556	1052	258.60	1.54	12	1.53	5.00	838.00	1830	20220810	-29.34	986	20230103	31.14	1565	-17.38	20230111	986	31.14	20230103	1830	-29.34	20220810	986	31.14	20230103	2.08	N	043910	500	406 억	1407867	N	N	N	N
159	20230704	110410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1289	-15	5	-1.15	1477702340	1146973	56.93	1305	1306	1279	1695	913	1304	1288.25	1.73	0	-2603	1344	1324	1310	1290	1276	1317	1283	407	391	500	930	1	1	81379556	1049	257.80	1.54	12	1.41	5.00	838.00	1830	20220810	-29.56	986	20230103	30.73	1565	-17.64	20230111	986	30.73	20230103	1830	-29.56	20220810	986	30.73	20230103	2.08	N	043910	500	406 억	1407867	N	N	N	N
160	20230704	100409	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1284	-20	5	-1.53	1144037534	886871	44.02	1305	1306	1279	1695	913	1304	1289.86	1.73	0	-66717	1344	1324	1310	1290	1276	1317	1283	407	391	500	930	1	1	81379556	1045	256.80	1.53	12	1.09	5.00	838.00	1830	20220810	-29.84	986	20230103	30.22	1565	-17.96	20230111	986	30.22	20230103	1830	-29.84	20220810	986	30.22	20230103	2.08	N	043910	500	406 억	1407867	N	N	N	N
161	20230704	090410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1291	-13	5	-1.00	217009452	166941	8.29	1305	1306	1291	1695	913	1304	1299.73	1.73	0	-58964	1344	1324	1310	1290	1276	1317	1283	407	391	500	930	1	1	81379556	1051	258.20	1.54	12	0.21	5.00	838.00	1830	20220810	-29.45	986	20230103	30.93	1565	-17.51	20230111	986	30.93	20230103	1830	-29.45	20220810	986	30.93	20230103	2.08	N	043910	500	406 억	1407867	N	N	N	N
162	20230703	160406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1304	-7	5	-0.53	2521814897	1924812	54.92	1312	1330	1296	1704	918	1311	1310.16	1.41	0	255250	1389	1349	1330	1290	1271	1340	1281	407	393	500	940	1	1	81379556	1061	260.80	1.56	12	2.37	5.00	838.00	1830	20220810	-28.74	986	20230103	32.25	1565	-16.68	20230111	986	32.25	20230103	1830	-28.74	20220810	986	32.25	20230103	2.17	N	043910	500	406 억	1151229	N	N	N	N
163	20230703	150408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1310	-1	5	-0.08	2228873239	1700370	48.52	1312	1330	1296	1704	918	1311	1310.82	1.41	0	190760	1389	1349	1330	1290	1271	1340	1281	407	393	500	940	1	1	81379556	1066	262.00	1.56	12	2.09	5.00	838.00	1830	20220810	-28.42	986	20230103	32.86	1565	-16.29	20230111	986	32.86	20230103	1830	-28.42	20220810	986	32.86	20230103	2.17	N	043910	500	406 억	1151229	N	N	N	N
164	20230703	140408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1305	-6	5	-0.46	1942145253	1481256	42.27	1312	1330	1296	1704	918	1311	1311.15	1.41	0	162934	1389	1349	1330	1290	1271	1340	1281	407	393	500	940	1	1	81379556	1062	261.00	1.56	12	1.82	5.00	838.00	1830	20220810	-28.69	986	20230103	32.35	1565	-16.61	20230111	986	32.35	20230103	1830	-28.69	20220810	986	32.35	20230103	2.17	N	043910	500	406 억	1151229	N	N	N	N
165	20230703	130407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1314	3	2	0.23	1681245489	1281962	36.58	1312	1330	1296	1704	918	1311	1311.47	1.41	0	179994	1389	1349	1330	1290	1271	1340	1281	407	393	500	940	1	1	81379556	1069	262.80	1.57	12	1.58	5.00	838.00	1830	20220810	-28.20	986	20230103	33.27	1565	-16.04	20230111	986	33.27	20230103	1830	-28.20	20220810	986	33.27	20230103	2.17	N	043910	500	406 억	1151229	N	N	N	N
166	20230703	120408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1325	14	2	1.07	1462450081	1115774	31.84	1312	1330	1296	1704	918	1311	1310.70	1.41	0	152456	1389	1349	1330	1290	1271	1340	1281	407	393	500	940	1	1	81379556	1078	265.00	1.58	12	1.37	5.00	838.00	1830	20220810	-27.60	986	20230103	34.38	1565	-15.34	20230111	986	34.38	20230103	1830	-27.60	20220810	986	34.38	20230103	2.17	N	043910	500	406 억	1151229	N	N	N	N
167	20230703	110406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1308	-3	5	-0.23	1177458298	899693	25.67	1312	1328	1296	1704	918	1311	1308.70	1.41	0	115614	1389	1349	1330	1290	1271	1340	1281	407	393	500	940	1	1	81379556	1064	261.60	1.56	12	1.11	5.00	838.00	1830	20220810	-28.52	986	20230103	32.66	1565	-16.42	20230111	986	32.66	20230103	1830	-28.52	20220810	986	32.66	20230103	2.17	N	043910	500	406 억	1151229	N	N	N	N
168	20230703	100401	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1296	-15	5	-1.14	761533812	580642	16.57	1312	1328	1296	1704	918	1311	1311.55	1.41	0	61830	1389	1349	1330	1290	1271	1340	1281	407	393	500	940	1	1	81379556	1055	259.20	1.55	12	0.71	5.00	838.00	1830	20220810	-29.18	986	20230103	31.44	1565	-17.19	20230111	986	31.44	20230103	1830	-29.18	20220810	986	31.44	20230103	2.17	N	043910	500	406 억	1151229	N	N	N	N
169	20230703	090402	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1316	5	2	0.38	137640149	105038	3.00	1312	1316	1307	1704	918	1311	1310.30	1.41	0	13220	1389	1349	1330	1290	1271	1340	1281	407	393	500	940	1	1	81379556	1071	263.20	1.57	12	0.13	5.00	838.00	1830	20220810	-28.09	986	20230103	33.47	1565	-15.91	20230111	986	33.47	20230103	1830	-28.09	20220810	986	33.47	20230103	2.17	N	043910	500	406 억	1151229	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History