KissMeData/043910/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1128	37	2	3.39	2250854973	1973560	577.23	1082	1190	1082	1418	764	1091	1140.51	1.54	83668	1127	1109	1100	1082	1073	1104	1077	407	327	500	780	1	1	81391448	918	225.60	1.35	12	2.42	5.00	838.00	1719	20230717	-34.38	986	20230103	14.40	1719	-34.38	20230717	986	14.40	20230103	1719	-34.38	20230717	986	14.40	20230103	1.59	N	043910	500	406 억	1254456	N	N	6	N	N
3	20230927	150501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1107	16	2	1.47	2137133886	1871493	547.37	1082	1190	1082	1418	764	1091	1141.94	1.54	69289	1127	1109	1100	1082	1073	1104	1077	407	327	500	780	1	1	81391448	901	221.40	1.32	12	2.30	5.00	838.00	1719	20230717	-35.60	986	20230103	12.27	1719	-35.60	20230717	986	12.27	20230103	1719	-35.60	20230717	986	12.27	20230103	1.59	N	043910	500	406 억	1254456	N	N	9	N	N
4	20230927	140501	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1106	15	2	1.37	2011971584	1758392	514.29	1082	1190	1082	1418	764	1091	1144.21	1.54	29019	1127	1109	1100	1082	1073	1104	1077	407	327	500	780	1	1	81391448	900	221.20	1.32	12	2.16	5.00	838.00	1719	20230717	-35.66	986	20230103	12.17	1719	-35.66	20230717	986	12.17	20230103	1719	-35.66	20230717	986	12.17	20230103	1.59	N	043910	500	406 억	1254456	N	N	9	N	N
5	20230927	130456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1106	15	2	1.37	171494734	156482	45.77	1082	1108	1082	1418	764	1091	1095.94	1.54	53895	1127	1109	1100	1082	1073	1104	1077	407	327	500	780	1	1	81391448	900	221.20	1.32	12	0.19	5.00	838.00	1719	20230717	-35.66	986	20230103	12.17	1719	-35.66	20230717	986	12.17	20230103	1719	-35.66	20230717	986	12.17	20230103	1.59	N	043910	500	406 억	1254456	N	N	9	N	N
6	20230927	120456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1106	15	2	1.37	165129617	150715	44.08	1082	1108	1082	1418	764	1091	1095.64	1.54	51362	1127	1109	1100	1082	1073	1104	1077	407	327	500	780	1	1	81391448	900	221.20	1.32	12	0.19	5.00	838.00	1719	20230717	-35.66	986	20230103	12.17	1719	-35.66	20230717	986	12.17	20230103	1719	-35.66	20230717	986	12.17	20230103	1.59	N	043910	500	406 억	1254456	N	N	9	N	N
7	20230927	110500	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1102	11	2	1.01	149012090	136127	39.81	1082	1106	1082	1418	764	1091	1094.65	1.54	54562	1127	1109	1100	1082	1073	1104	1077	407	327	500	780	1	1	81391448	897	220.40	1.32	12	0.17	5.00	838.00	1719	20230717	-35.89	986	20230103	11.76	1719	-35.89	20230717	986	11.76	20230103	1719	-35.89	20230717	986	11.76	20230103	1.59	N	043910	500	406 억	1254456	N	N	9	N	N
8	20230927	100456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1098	7	2	0.64	115651303	105821	30.95	1082	1103	1082	1418	764	1091	1092.90	1.54	47518	1127	1109	1100	1082	1073	1104	1077	407	327	500	780	1	1	81391448	894	219.60	1.31	12	0.13	5.00	838.00	1719	20230717	-36.13	986	20230103	11.36	1719	-36.13	20230717	986	11.36	20230103	1719	-36.13	20230717	986	11.36	20230103	1.59	N	043910	500	406 억	1254456	N	N	9	N	N
9	20230927	090504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1086	-5	5	-0.46	8444426	7800	2.28	1082	1090	1082	1418	764	1091	1082.62	1.54	-744	1127	1109	1100	1082	1073	1104	1077	407	327	500	780	1	1	81391448	884	217.20	1.30	12	0.01	5.00	838.00	1719	20230717	-36.82	986	20230103	10.14	1719	-36.82	20230717	986	10.14	20230103	1719	-36.82	20230717	986	10.14	20230103	1.59	N	043910	500	406 억	1254456	N	N	9	N	N
10	20230926	160456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1091	-13	5	-1.18	371782311	338335	74.12	1111	1118	1091	1435	773	1104	1098.95	1.53	10891	1144	1124	1110	1090	1076	1134	1100	407	331	500	790	1	1	81391448	888	218.20	1.30	12	0.42	5.00	838.00	1719	20230717	-36.53	986	20230103	10.65	1719	-36.53	20230717	986	10.65	20230103	1719	-36.53	20230717	986	10.65	20230103	1.66	N	043910	500	406 억	1243565	N	N	9	N	N
11	20230926	150458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1093	-11	5	-1.00	326620972	296982	65.06	1111	1118	1091	1435	773	1104	1099.80	1.53	6958	1144	1124	1110	1090	1076	1134	1100	407	331	500	790	1	1	81391448	890	218.60	1.30	12	0.36	5.00	838.00	1719	20230717	-36.42	986	20230103	10.85	1719	-36.42	20230717	986	10.85	20230103	1719	-36.42	20230717	986	10.85	20230103	1.66	N	043910	500	406 억	1243565	N	N	0	N	N
12	20230926	140453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1093	-11	5	-1.00	297833273	270653	59.29	1111	1118	1091	1435	773	1104	1100.42	1.53	1430	1144	1124	1110	1090	1076	1134	1100	407	331	500	790	1	1	81391448	890	218.60	1.30	12	0.33	5.00	838.00	1719	20230717	-36.42	986	20230103	10.85	1719	-36.42	20230717	986	10.85	20230103	1719	-36.42	20230717	986	10.85	20230103	1.66	N	043910	500	406 억	1243565	N	N	0	N	N
13	20230926	130454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1101	-3	5	-0.27	244687426	222056	48.64	1111	1118	1095	1435	773	1104	1101.92	1.53	7424	1144	1124	1110	1090	1076	1134	1100	407	331	500	790	1	1	81391448	896	220.20	1.31	12	0.27	5.00	838.00	1719	20230717	-35.95	986	20230103	11.66	1719	-35.95	20230717	986	11.66	20230103	1719	-35.95	20230717	986	11.66	20230103	1.66	N	043910	500	406 억	1243565	N	N	0	N	N
14	20230926	120456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1100	-4	5	-0.36	174745053	158433	34.71	1111	1118	1098	1435	773	1104	1102.96	1.53	3399	1144	1124	1110	1090	1076	1134	1100	407	331	500	790	1	1	81391448	895	220.00	1.31	12	0.19	5.00	838.00	1719	20230717	-36.01	986	20230103	11.56	1719	-36.01	20230717	986	11.56	20230103	1719	-36.01	20230717	986	11.56	20230103	1.66	N	043910	500	406 억	1243565	N	N	0	N	N
15	20230926	110455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1103	-1	5	-0.09	136105464	123322	27.02	1111	1118	1098	1435	773	1104	1103.66	1.53	-3069	1144	1124	1110	1090	1076	1134	1100	407	331	500	790	1	1	81391448	898	220.60	1.32	12	0.15	5.00	838.00	1719	20230717	-35.83	986	20230103	11.87	1719	-35.83	20230717	986	11.87	20230103	1719	-35.83	20230717	986	11.87	20230103	1.66	N	043910	500	406 억	1243565	N	N	0	N	N
16	20230926	100453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1100	-4	5	-0.36	95406293	86320	18.91	1111	1118	1098	1435	773	1104	1105.26	1.53	-2387	1144	1124	1110	1090	1076	1134	1100	407	331	500	790	1	1	81391448	895	220.00	1.31	12	0.11	5.00	838.00	1719	20230717	-36.01	986	20230103	11.56	1719	-36.01	20230717	986	11.56	20230103	1719	-36.01	20230717	986	11.56	20230103	1.66	N	043910	500	406 억	1243565	N	N	0	N	N
17	20230926	090454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1118	14	2	1.27	12244792	11002	2.41	1111	1118	1111	1435	773	1104	1112.96	1.53	-980	1144	1124	1110	1090	1076	1134	1100	407	331	500	790	1	1	81391448	910	223.60	1.33	12	0.01	5.00	838.00	1719	20230717	-34.96	986	20230103	13.39	1719	-34.96	20230717	986	13.39	20230103	1719	-34.96	20230717	986	13.39	20230103	1.66	N	043910	500	406 억	1243565	N	N	0	N	N
18	20230925	160455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1104	-17	5	-1.52	502721800	453741	95.81	1097	1130	1096	1457	785	1121	1107.99	1.47	44576	1145	1133	1127	1115	1109	1130	1112	407	336	500	800	1	1	81391448	899	220.80	1.32	12	0.56	5.00	838.00	1719	20230717	-35.78	986	20230103	11.97	1719	-35.78	20230717	986	11.97	20230103	1719	-35.78	20230717	986	11.97	20230103	1.67	N	043910	500	406 억	1199824	N	N	0	N	N
19	20230925	150457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1109	-12	5	-1.07	447371512	403650	85.23	1097	1130	1096	1457	785	1121	1108.32	1.47	42775	1145	1133	1127	1115	1109	1130	1112	407	336	500	800	1	1	81391448	903	221.80	1.32	12	0.50	5.00	838.00	1719	20230717	-35.49	986	20230103	12.47	1719	-35.49	20230717	986	12.47	20230103	1719	-35.49	20230717	986	12.47	20230103	1.67	N	043910	500	406 억	1199824	N	N	0	N	N
20	20230925	140450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1111	-10	5	-0.89	375566654	338976	71.58	1097	1130	1096	1457	785	1121	1107.94	1.47	38671	1145	1133	1127	1115	1109	1130	1112	407	336	500	800	1	1	81391448	904	222.20	1.33	12	0.42	5.00	838.00	1719	20230717	-35.37	986	20230103	12.68	1719	-35.37	20230717	986	12.68	20230103	1719	-35.37	20230717	986	12.68	20230103	1.67	N	043910	500	406 억	1199824	N	N	0	N	N
21	20230925	130451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1115	-6	5	-0.54	354302252	319846	67.54	1097	1130	1096	1457	785	1121	1107.73	1.47	37271	1145	1133	1127	1115	1109	1130	1112	407	336	500	800	1	1	81391448	908	223.00	1.33	12	0.39	5.00	838.00	1719	20230717	-35.14	986	20230103	13.08	1719	-35.14	20230717	986	13.08	20230103	1719	-35.14	20230717	986	13.08	20230103	1.67	N	043910	500	406 억	1199824	N	N	0	N	N
22	20230925	120456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1111	-10	5	-0.89	326967660	295245	62.34	1097	1130	1096	1457	785	1121	1107.45	1.47	27505	1145	1133	1127	1115	1109	1130	1112	407	336	500	800	1	1	81391448	904	222.20	1.33	12	0.36	5.00	838.00	1719	20230717	-35.37	986	20230103	12.68	1719	-35.37	20230717	986	12.68	20230103	1719	-35.37	20230717	986	12.68	20230103	1.67	N	043910	500	406 억	1199824	N	N	0	N	N
23	20230925	110451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1111	-10	5	-0.89	292366397	264151	55.78	1097	1130	1096	1457	785	1121	1106.82	1.47	21612	1145	1133	1127	1115	1109	1130	1112	407	336	500	800	1	1	81391448	904	222.20	1.33	12	0.32	5.00	838.00	1719	20230717	-35.37	986	20230103	12.68	1719	-35.37	20230717	986	12.68	20230103	1719	-35.37	20230717	986	12.68	20230103	1.67	N	043910	500	406 억	1199824	N	N	0	N	N
24	20230925	100453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1114	-7	5	-0.62	253005253	228706	48.29	1097	1130	1096	1457	785	1121	1106.25	1.47	31803	1145	1133	1127	1115	1109	1130	1112	407	336	500	800	1	1	81391448	907	222.80	1.33	12	0.28	5.00	838.00	1719	20230717	-35.19	986	20230103	12.98	1719	-35.19	20230717	986	12.98	20230103	1719	-35.19	20230717	986	12.98	20230103	1.67	N	043910	500	406 억	1199824	N	N	0	N	N
25	20230925	090453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1107	-14	5	-1.25	111260102	101294	21.39	1097	1110	1096	1457	785	1121	1098.39	1.47	3820	1145	1133	1127	1115	1109	1130	1112	407	336	500	800	1	1	81391448	901	221.40	1.32	12	0.12	5.00	838.00	1719	20230717	-35.60	986	20230103	12.27	1719	-35.60	20230717	986	12.27	20230103	1719	-35.60	20230717	986	12.27	20230103	1.67	N	043910	500	406 억	1199824	N	N	0	N	N
26	20230922	160508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1121	-19	5	-1.67	510104684	452409	71.67	1128	1139	1121	1482	798	1140	1127.53	1.47	6733	1175	1157	1148	1130	1121	1153	1126	407	342	500	820	1	1	81391448	912	224.20	1.34	12	0.56	5.00	838.00	1719	20230717	-34.79	986	20230103	13.69	1719	-34.79	20230717	986	13.69	20230103	1719	-34.79	20230717	986	13.69	20230103	1.66	N	043910	500	406 억	1196313	N	N	0	N	N
27	20230922	150504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1123	-17	5	-1.49	417265994	369648	58.56	1128	1139	1123	1482	798	1140	1128.76	1.47	6733	1175	1157	1148	1130	1121	1153	1126	407	342	500	820	1	1	81391448	914	224.60	1.34	12	0.45	5.00	838.00	1719	20230717	-34.67	986	20230103	13.89	1719	-34.67	20230717	986	13.89	20230103	1719	-34.67	20230717	986	13.89	20230103	1.66	N	043910	500	406 억	1196313	N	N	0	N	N
28	20230922	140506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1128	-12	5	-1.05	329538770	291702	46.21	1128	1139	1123	1482	798	1140	1129.64	1.47	23721	1175	1157	1148	1130	1121	1153	1126	407	342	500	820	1	1	81391448	918	225.60	1.35	12	0.36	5.00	838.00	1719	20230717	-34.38	986	20230103	14.40	1719	-34.38	20230717	986	14.40	20230103	1719	-34.38	20230717	986	14.40	20230103	1.66	N	043910	500	406 억	1196313	N	N	0	N	N
29	20230922	130438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1131	-9	5	-0.79	266777851	236153	37.41	1128	1139	1123	1482	798	1140	1129.59	1.47	42579	1175	1157	1148	1130	1121	1153	1126	407	342	500	820	1	1	81391448	921	226.20	1.35	12	0.29	5.00	838.00	1719	20230717	-34.21	986	20230103	14.71	1719	-34.21	20230717	986	14.71	20230103	1719	-34.21	20230717	986	14.71	20230103	1.66	N	043910	500	406 억	1196313	N	N	0	N	N
30	20230922	120434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1135	-5	5	-0.44	241571311	213906	33.88	1128	1139	1123	1482	798	1140	1129.23	1.47	43297	1175	1157	1148	1130	1121	1153	1126	407	342	500	820	1	1	81391448	924	227.00	1.35	12	0.26	5.00	838.00	1719	20230717	-33.97	986	20230103	15.11	1719	-33.97	20230717	986	15.11	20230103	1719	-33.97	20230717	986	15.11	20230103	1.66	N	043910	500	406 억	1196313	N	N	0	N	N
31	20230922	110435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1139	-1	5	-0.09	229521685	203308	32.21	1128	1139	1123	1482	798	1140	1128.83	1.47	44390	1175	1157	1148	1130	1121	1153	1126	407	342	500	820	1	1	81391448	927	227.80	1.36	12	0.25	5.00	838.00	1719	20230717	-33.74	986	20230103	15.52	1719	-33.74	20230717	986	15.52	20230103	1719	-33.74	20230717	986	15.52	20230103	1.66	N	043910	500	406 억	1196313	N	N	0	N	N
32	20230922	100435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1128	-12	5	-1.05	164185558	145482	23.05	1128	1137	1123	1482	798	1140	1128.40	1.47	25388	1175	1157	1148	1130	1121	1153	1126	407	342	500	820	1	1	81391448	918	225.60	1.35	12	0.18	5.00	838.00	1719	20230717	-34.38	986	20230103	14.40	1719	-34.38	20230717	986	14.40	20230103	1719	-34.38	20230717	986	14.40	20230103	1.66	N	043910	500	406 억	1196313	N	N	0	N	N
33	20230922	090430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1125	-15	5	-1.32	50472889	44826	7.10	1128	1130	1123	1482	798	1140	1125.32	1.47	-2271	1175	1157	1148	1130	1121	1153	1126	407	342	500	820	1	1	81391448	916	225.00	1.34	12	0.06	5.00	838.00	1719	20230717	-34.55	986	20230103	14.10	1719	-34.55	20230717	986	14.10	20230103	1719	-34.55	20230717	986	14.10	20230103	1.66	N	043910	500	406 억	1196313	N	N	0	N	N
34	20230921	160437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1140	-21	5	-1.81	720971948	628744	189.20	1162	1166	1139	1509	813	1161	1146.69	1.72	-200430	1193	1176	1168	1151	1143	1173	1148	407	348	500	830	1	1	81391448	928	228.00	1.36	12	0.77	5.00	838.00	1719	20230717	-33.68	986	20230103	15.62	1719	-33.68	20230717	986	15.62	20230103	1719	-33.68	20230717	986	15.62	20230103	1.65	N	043910	500	406 억	1399219	N	N	0	N	N
35	20230921	150430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1143	-18	5	-1.55	681165920	593883	178.71	1162	1166	1139	1509	813	1161	1146.97	1.72	-199482	1193	1176	1168	1151	1143	1173	1148	407	348	500	830	1	1	81391448	930	228.60	1.36	12	0.73	5.00	838.00	1719	20230717	-33.51	986	20230103	15.92	1719	-33.51	20230717	986	15.92	20230103	1719	-33.51	20230717	986	15.92	20230103	1.65	N	043910	500	406 억	1399219	N	N	0	N	N
36	20230921	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1145	-16	5	-1.38	609997666	531499	159.94	1162	1166	1139	1509	813	1161	1147.69	1.72	-193605	1193	1176	1168	1151	1143	1173	1148	407	348	500	830	1	1	81391448	932	229.00	1.37	12	0.65	5.00	838.00	1719	20230717	-33.39	986	20230103	16.13	1719	-33.39	20230717	986	16.13	20230103	1719	-33.39	20230717	986	16.13	20230103	1.65	N	043910	500	406 억	1399219	N	N	0	N	N
37	20230921	130428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1142	-19	5	-1.64	489474132	425868	128.15	1162	1166	1141	1509	813	1161	1149.36	1.72	-137871	1193	1176	1168	1151	1143	1173	1148	407	348	500	830	1	1	81391448	929	228.40	1.36	12	0.52	5.00	838.00	1719	20230717	-33.57	986	20230103	15.82	1719	-33.57	20230717	986	15.82	20230103	1719	-33.57	20230717	986	15.82	20230103	1.65	N	043910	500	406 억	1399219	N	N	0	N	N
38	20230921	120426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1144	-17	5	-1.46	425569474	369966	111.33	1162	1166	1141	1509	813	1161	1150.29	1.72	-105851	1193	1176	1168	1151	1143	1173	1148	407	348	500	830	1	1	81391448	931	228.80	1.37	12	0.45	5.00	838.00	1719	20230717	-33.45	986	20230103	16.02	1719	-33.45	20230717	986	16.02	20230103	1719	-33.45	20230717	986	16.02	20230103	1.65	N	043910	500	406 억	1399219	N	N	0	N	N
39	20230921	110437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1143	-18	5	-1.55	334536974	290438	87.40	1162	1166	1141	1509	813	1161	1151.84	1.72	-71479	1193	1176	1168	1151	1143	1173	1148	407	348	500	830	1	1	81391448	930	228.60	1.36	12	0.36	5.00	838.00	1719	20230717	-33.51	986	20230103	15.92	1719	-33.51	20230717	986	15.92	20230103	1719	-33.51	20230717	986	15.92	20230103	1.65	N	043910	500	406 억	1399219	N	N	0	N	N
40	20230921	100429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1156	-5	5	-0.43	108048953	93192	28.04	1162	1166	1156	1509	813	1161	1159.42	1.72	-18959	1193	1176	1168	1151	1143	1173	1148	407	348	500	830	1	1	81391448	941	231.20	1.38	12	0.11	5.00	838.00	1719	20230717	-32.75	986	20230103	17.24	1719	-32.75	20230717	986	17.24	20230103	1719	-32.75	20230717	986	17.24	20230103	1.65	N	043910	500	406 억	1399219	N	N	0	N	N
41	20230921	090435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1160	-1	5	-0.09	12717684	10946	3.29	1162	1164	1158	1509	813	1161	1161.86	1.72	-10570	1193	1176	1168	1151	1143	1173	1148	407	348	500	830	1	1	81391448	944	232.00	1.38	12	0.01	5.00	838.00	1719	20230717	-32.52	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1719	-32.52	20230717	986	17.65	20230103	1.65	N	043910	500	406 억	1399219	N	N	0	N	N
42	20230920	160433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1161	-5	5	-0.43	378531172	325191	67.89	1162	1185	1160	1515	817	1166	1164.04	1.75	-25450	1190	1178	1169	1157	1148	1173	1152	407	349	500	830	1	1	81391448	945	232.20	1.39	12	0.40	5.00	838.00	1719	20230717	-32.46	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1719	-32.46	20230717	986	17.75	20230103	1.64	N	043910	500	406 억	1421822	N	N	0	N	N
43	20230920	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1162	-4	5	-0.34	338227571	290492	60.64	1162	1185	1160	1515	817	1166	1164.33	1.75	-24565	1190	1178	1169	1157	1148	1173	1152	407	349	500	830	1	1	81391448	946	232.40	1.39	12	0.36	5.00	838.00	1719	20230717	-32.40	986	20230103	17.85	1719	-32.40	20230717	986	17.85	20230103	1719	-32.40	20230717	986	17.85	20230103	1.64	N	043910	500	406 억	1421822	N	N	0	N	N
44	20230920	140427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1161	-5	5	-0.43	294835567	253139	52.85	1162	1185	1160	1515	817	1166	1164.72	1.75	-18490	1190	1178	1169	1157	1148	1173	1152	407	349	500	830	1	1	81391448	945	232.20	1.39	12	0.31	5.00	838.00	1719	20230717	-32.46	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1719	-32.46	20230717	986	17.75	20230103	1.64	N	043910	500	406 억	1421822	N	N	0	N	N
45	20230920	130426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1163	-3	5	-0.26	269502329	231333	48.29	1162	1185	1161	1515	817	1166	1165.00	1.75	-17790	1190	1178	1169	1157	1148	1173	1152	407	349	500	830	1	1	81391448	947	232.60	1.39	12	0.28	5.00	838.00	1719	20230717	-32.34	986	20230103	17.95	1719	-32.34	20230717	986	17.95	20230103	1719	-32.34	20230717	986	17.95	20230103	1.64	N	043910	500	406 억	1421822	N	N	0	N	N
46	20230920	120424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1165	-1	5	-0.09	240869466	206723	43.16	1162	1185	1161	1515	817	1166	1165.18	1.75	-18916	1190	1178	1169	1157	1148	1173	1152	407	349	500	830	1	1	81391448	948	233.00	1.39	12	0.25	5.00	838.00	1719	20230717	-32.23	986	20230103	18.15	1719	-32.23	20230717	986	18.15	20230103	1719	-32.23	20230717	986	18.15	20230103	1.64	N	043910	500	406 억	1421822	N	N	0	N	N
47	20230920	110428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1165	-1	5	-0.09	182323958	156404	32.65	1162	1185	1161	1515	817	1166	1165.72	1.75	-17477	1190	1178	1169	1157	1148	1173	1152	407	349	500	830	1	1	81391448	948	233.00	1.39	12	0.19	5.00	838.00	1719	20230717	-32.23	986	20230103	18.15	1719	-32.23	20230717	986	18.15	20230103	1719	-32.23	20230717	986	18.15	20230103	1.64	N	043910	500	406 억	1421822	N	N	0	N	N
48	20230920	100420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1165	-1	5	-0.09	103294770	88410	18.46	1162	1185	1161	1515	817	1166	1168.36	1.75	-8019	1190	1178	1169	1157	1148	1173	1152	407	349	500	830	1	1	81391448	948	233.00	1.39	12	0.11	5.00	838.00	1719	20230717	-32.23	986	20230103	18.15	1719	-32.23	20230717	986	18.15	20230103	1719	-32.23	20230717	986	18.15	20230103	1.64	N	043910	500	406 억	1421822	N	N	0	N	N
49	20230920	090426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1170	4	2	0.34	18975701	16297	3.40	1162	1171	1161	1515	817	1166	1164.37	1.75	-1348	1190	1178	1169	1157	1148	1173	1152	407	349	500	830	1	1	81391448	952	234.00	1.40	12	0.02	5.00	838.00	1719	20230717	-31.94	986	20230103	18.66	1719	-31.94	20230717	986	18.66	20230103	1719	-31.94	20230717	986	18.66	20230103	1.64	N	043910	500	406 억	1421822	N	N	0	N	N
50	20230919	160423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1166	-9	5	-0.77	543498199	465519	125.59	1179	1181	1160	1527	823	1175	1167.51	1.84	-73908	1200	1187	1181	1168	1162	1184	1165	407	352	500	840	1	1	81391448	949	233.20	1.39	12	0.57	5.00	838.00	1719	20230717	-32.17	986	20230103	18.26	1719	-32.17	20230717	986	18.26	20230103	1719	-32.17	20230717	986	18.26	20230103	1.67	N	043910	500	406 억	1495730	N	N	0	N	N
51	20230919	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1166	-9	5	-0.77	518621484	444185	119.83	1179	1181	1160	1527	823	1175	1167.58	1.84	-79534	1200	1187	1181	1168	1162	1184	1165	407	352	500	840	1	1	81391448	949	233.20	1.39	12	0.55	5.00	838.00	1719	20230717	-32.17	986	20230103	18.26	1719	-32.17	20230717	986	18.26	20230103	1719	-32.17	20230717	986	18.26	20230103	1.67	N	043910	500	406 억	1495730	N	N	0	N	N
52	20230919	140422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1167	-8	5	-0.68	455928048	390391	105.32	1179	1181	1160	1527	823	1175	1167.88	1.84	-97075	1200	1187	1181	1168	1162	1184	1165	407	352	500	840	1	1	81391448	950	233.40	1.39	12	0.48	5.00	838.00	1719	20230717	-32.11	986	20230103	18.36	1719	-32.11	20230717	986	18.36	20230103	1719	-32.11	20230717	986	18.36	20230103	1.67	N	043910	500	406 억	1495730	N	N	0	N	N
53	20230919	130417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1167	-8	5	-0.68	418792662	358537	96.72	1179	1181	1160	1527	823	1175	1168.06	1.84	-106162	1200	1187	1181	1168	1162	1184	1165	407	352	500	840	1	1	81391448	950	233.40	1.39	12	0.44	5.00	838.00	1719	20230717	-32.11	986	20230103	18.36	1719	-32.11	20230717	986	18.36	20230103	1719	-32.11	20230717	986	18.36	20230103	1.67	N	043910	500	406 억	1495730	N	N	0	N	N
54	20230919	120429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1160	-15	5	-1.28	344664521	294906	79.56	1179	1181	1160	1527	823	1175	1168.73	1.84	-112055	1200	1187	1181	1168	1162	1184	1165	407	352	500	840	1	1	81391448	944	232.00	1.38	12	0.36	5.00	838.00	1719	20230717	-32.52	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1719	-32.52	20230717	986	17.65	20230103	1.67	N	043910	500	406 억	1495730	N	N	0	N	N
55	20230919	110428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1168	-7	5	-0.60	210927143	179851	48.52	1179	1181	1165	1527	823	1175	1172.79	1.84	-70465	1200	1187	1181	1168	1162	1184	1165	407	352	500	840	1	1	81391448	951	233.60	1.39	12	0.22	5.00	838.00	1719	20230717	-32.05	986	20230103	18.46	1719	-32.05	20230717	986	18.46	20230103	1719	-32.05	20230717	986	18.46	20230103	1.67	N	043910	500	406 억	1495730	N	N	0	N	N
56	20230919	100424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1170	-5	5	-0.43	163603347	139279	37.57	1179	1181	1169	1527	823	1175	1174.64	1.84	-65476	1200	1187	1181	1168	1162	1184	1165	407	352	500	840	1	1	81391448	952	234.00	1.40	12	0.17	5.00	838.00	1719	20230717	-31.94	986	20230103	18.66	1719	-31.94	20230717	986	18.66	20230103	1719	-31.94	20230717	986	18.66	20230103	1.67	N	043910	500	406 억	1495730	N	N	0	N	N
57	20230919	090423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1176	1	2	0.09	12708879	10807	2.92	1179	1181	1175	1527	823	1175	1175.99	1.84	-2151	1200	1187	1181	1168	1162	1184	1165	407	352	500	840	1	1	81391448	957	235.20	1.40	12	0.01	5.00	838.00	1719	20230717	-31.59	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1719	-31.59	20230717	986	19.27	20230103	1.67	N	043910	500	406 억	1495730	N	N	0	N	N
58	20230918	160425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1175	-13	5	-1.09	433338965	366261	51.02	1188	1194	1175	1544	832	1188	1183.16	1.83	9808	1218	1202	1188	1172	1158	1211	1181	407	356	500	850	1	1	81391448	956	235.00	1.40	12	0.45	5.00	838.00	1719	20230717	-31.65	986	20230103	19.17	1719	-31.65	20230717	986	19.17	20230103	1719	-31.65	20230717	986	19.17	20230103	1.69	N	043910	500	406 억	1485762	N	N	0	N	N
59	20230918	150422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1176	-12	5	-1.01	404065473	341391	47.55	1188	1194	1175	1544	832	1188	1183.59	1.83	20599	1218	1202	1188	1172	1158	1211	1181	407	356	500	850	1	1	81391448	957	235.20	1.40	12	0.42	5.00	838.00	1719	20230717	-31.59	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1719	-31.59	20230717	986	19.27	20230103	1.69	N	043910	500	406 억	1485762	N	N	0	N	N
60	20230918	140434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1176	-12	5	-1.01	363776757	307131	42.78	1188	1194	1175	1544	832	1188	1184.43	1.83	25466	1218	1202	1188	1172	1158	1211	1181	407	356	500	850	1	1	81391448	957	235.20	1.40	12	0.38	5.00	838.00	1719	20230717	-31.59	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1719	-31.59	20230717	986	19.27	20230103	1.69	N	043910	500	406 억	1485762	N	N	0	N	N
61	20230918	130423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	-8	5	-0.67	301249365	254082	35.39	1188	1194	1178	1544	832	1188	1185.64	1.83	25305	1218	1202	1188	1172	1158	1211	1181	407	356	500	850	1	1	81391448	960	236.00	1.41	12	0.31	5.00	838.00	1719	20230717	-31.36	986	20230103	19.68	1719	-31.36	20230717	986	19.68	20230103	1719	-31.36	20230717	986	19.68	20230103	1.69	N	043910	500	406 억	1485762	N	N	0	N	N
62	20230918	120424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	-3	5	-0.25	243190124	204889	28.54	1188	1194	1182	1544	832	1188	1186.94	1.83	25009	1218	1202	1188	1172	1158	1211	1181	407	356	500	850	1	1	81391448	964	237.00	1.41	12	0.25	5.00	838.00	1719	20230717	-31.06	986	20230103	20.18	1719	-31.06	20230717	986	20.18	20230103	1719	-31.06	20230717	986	20.18	20230103	1.69	N	043910	500	406 억	1485762	N	N	0	N	N
63	20230918	110425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	-3	5	-0.25	215256265	181290	25.25	1188	1194	1182	1544	832	1188	1187.36	1.83	20524	1218	1202	1188	1172	1158	1211	1181	407	356	500	850	1	1	81391448	964	237.00	1.41	12	0.22	5.00	838.00	1719	20230717	-31.06	986	20230103	20.18	1719	-31.06	20230717	986	20.18	20230103	1719	-31.06	20230717	986	20.18	20230103	1.69	N	043910	500	406 억	1485762	N	N	0	N	N
64	20230918	100420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1184	-4	5	-0.34	171859024	144672	20.15	1188	1194	1182	1544	832	1188	1187.92	1.83	19373	1218	1202	1188	1172	1158	1211	1181	407	356	500	850	1	1	81391448	964	236.80	1.41	12	0.18	5.00	838.00	1719	20230717	-31.12	986	20230103	20.08	1719	-31.12	20230717	986	20.08	20230103	1719	-31.12	20230717	986	20.08	20230103	1.69	N	043910	500	406 억	1485762	N	N	0	N	N
65	20230918	090416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	-3	5	-0.25	31534891	26540	3.70	1188	1191	1184	1544	832	1188	1188.20	1.83	-9438	1218	1202	1188	1172	1158	1211	1181	407	356	500	850	1	1	81391448	964	237.00	1.41	12	0.03	5.00	838.00	1719	20230717	-31.06	986	20230103	20.18	1719	-31.06	20230717	986	20.18	20230103	1719	-31.06	20230717	986	20.18	20230103	1.69	N	043910	500	406 억	1485762	N	N	0	N	N
66	20230915	160421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	18	2	1.54	852779620	716174	153.24	1174	1204	1174	1521	819	1170	1190.75	1.72	85304	1191	1180	1167	1156	1143	1186	1162	407	351	500	840	1	1	81391448	967	237.60	1.42	12	0.88	5.00	838.00	1719	20230717	-30.89	986	20230103	20.49	1719	-30.89	20230717	986	20.49	20230103	1719	-30.89	20230717	986	20.49	20230103	1.76	N	043910	500	406 억	1400618	N	N	0	N	N
67	20230915	150423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1186	16	2	1.37	822487082	690640	147.78	1174	1204	1174	1521	819	1170	1190.91	1.72	84247	1191	1180	1167	1156	1143	1186	1162	407	351	500	840	1	1	81391448	965	237.20	1.42	12	0.85	5.00	838.00	1719	20230717	-31.01	986	20230103	20.28	1719	-31.01	20230717	986	20.28	20230103	1719	-31.01	20230717	986	20.28	20230103	1.76	N	043910	500	406 억	1400618	N	N	0	N	N
68	20230915	140421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	18	2	1.54	764741806	642008	137.37	1174	1204	1174	1521	819	1170	1191.17	1.72	82250	1191	1180	1167	1156	1143	1186	1162	407	351	500	840	1	1	81391448	967	237.60	1.42	12	0.79	5.00	838.00	1719	20230717	-30.89	986	20230103	20.49	1719	-30.89	20230717	986	20.49	20230103	1719	-30.89	20230717	986	20.49	20230103	1.76	N	043910	500	406 억	1400618	N	N	0	N	N
69	20230915	130419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1191	21	2	1.79	690811977	579837	124.07	1174	1204	1174	1521	819	1170	1191.39	1.72	80903	1191	1180	1167	1156	1143	1186	1162	407	351	500	840	1	1	81391448	969	238.20	1.42	12	0.71	5.00	838.00	1719	20230717	-30.72	986	20230103	20.79	1719	-30.72	20230717	986	20.79	20230103	1719	-30.72	20230717	986	20.79	20230103	1.76	N	043910	500	406 억	1400618	N	N	0	N	N
70	20230915	120424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	23	2	1.97	613224207	514700	110.13	1174	1204	1174	1521	819	1170	1191.42	1.72	86504	1191	1180	1167	1156	1143	1186	1162	407	351	500	840	1	1	81391448	971	238.60	1.42	12	0.63	5.00	838.00	1719	20230717	-30.60	986	20230103	20.99	1719	-30.60	20230717	986	20.99	20230103	1719	-30.60	20230717	986	20.99	20230103	1.76	N	043910	500	406 억	1400618	N	N	0	N	N
71	20230915	110425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1194	24	2	2.05	546526457	458840	98.18	1174	1204	1174	1521	819	1170	1191.10	1.72	74348	1191	1180	1167	1156	1143	1186	1162	407	351	500	840	1	1	81391448	972	238.80	1.42	12	0.56	5.00	838.00	1719	20230717	-30.54	986	20230103	21.10	1719	-30.54	20230717	986	21.10	20230103	1719	-30.54	20230717	986	21.10	20230103	1.76	N	043910	500	406 억	1400618	N	N	0	N	N
72	20230915	100425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	18	2	1.54	358627439	301804	64.58	1174	1199	1174	1521	819	1170	1188.28	1.72	78685	1191	1180	1167	1156	1143	1186	1162	407	351	500	840	1	1	81391448	967	237.60	1.42	12	0.37	5.00	838.00	1719	20230717	-30.89	986	20230103	20.49	1719	-30.89	20230717	986	20.49	20230103	1719	-30.89	20230717	986	20.49	20230103	1.76	N	043910	500	406 억	1400618	N	N	0	N	N
73	20230915	090418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	15	2	1.28	17340874	14714	3.15	1174	1185	1174	1521	819	1170	1178.53	1.72	997	1191	1180	1167	1156	1143	1186	1162	407	351	500	840	1	1	81391448	964	237.00	1.41	12	0.02	5.00	838.00	1719	20230717	-31.06	986	20230103	20.18	1719	-31.06	20230717	986	20.18	20230103	1719	-31.06	20230717	986	20.18	20230103	1.76	N	043910	500	406 억	1400618	N	N	0	N	N
74	20230914	160422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1170	12	2	1.04	543470776	464481	110.26	1159	1178	1154	1505	811	1158	1170.06	1.55	138005	1178	1168	1163	1153	1148	1165	1150	407	347	500	830	1	1	81391448	952	234.00	1.40	12	0.57	5.00	838.00	1719	20230717	-31.94	986	20230103	18.66	1719	-31.94	20230717	986	18.66	20230103	1719	-31.94	20230717	986	18.66	20230103	1.76	N	043910	500	406 억	1262613	N	N	0	N	N
75	20230914	150414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1169	11	2	0.95	504751787	431363	102.40	1159	1178	1154	1505	811	1158	1170.13	1.55	128716	1178	1168	1163	1153	1148	1165	1150	407	347	500	830	1	1	81391448	951	233.80	1.39	12	0.53	5.00	838.00	1719	20230717	-32.00	986	20230103	18.56	1719	-32.00	20230717	986	18.56	20230103	1719	-32.00	20230717	986	18.56	20230103	1.76	N	043910	500	406 억	1262613	N	N	0	N	N
76	20230914	140413	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1165	7	2	0.60	465899340	398084	94.50	1159	1178	1154	1505	811	1158	1170.35	1.55	125081	1178	1168	1163	1153	1148	1165	1150	407	347	500	830	1	1	81391448	948	233.00	1.39	12	0.49	5.00	838.00	1719	20230717	-32.23	986	20230103	18.15	1719	-32.23	20230717	986	18.15	20230103	1719	-32.23	20230717	986	18.15	20230103	1.76	N	043910	500	406 억	1262613	N	N	0	N	N
77	20230914	130411	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1170	12	2	1.04	405803116	346639	82.29	1159	1178	1154	1505	811	1158	1170.68	1.55	123376	1178	1168	1163	1153	1148	1165	1150	407	347	500	830	1	1	81391448	952	234.00	1.40	12	0.43	5.00	838.00	1719	20230717	-31.94	986	20230103	18.66	1719	-31.94	20230717	986	18.66	20230103	1719	-31.94	20230717	986	18.66	20230103	1.76	N	043910	500	406 억	1262613	N	N	0	N	N
78	20230914	120421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1175	17	2	1.47	357386807	305287	72.47	1159	1178	1154	1505	811	1158	1170.66	1.55	109240	1178	1168	1163	1153	1148	1165	1150	407	347	500	830	1	1	81391448	956	235.00	1.40	12	0.38	5.00	838.00	1719	20230717	-31.65	986	20230103	19.17	1719	-31.65	20230717	986	19.17	20230103	1719	-31.65	20230717	986	19.17	20230103	1.76	N	043910	500	406 억	1262613	N	N	0	N	N
79	20230914	110415	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1174	16	2	1.38	279688325	239116	56.76	1159	1177	1154	1505	811	1158	1169.68	1.55	74830	1178	1168	1163	1153	1148	1165	1150	407	347	500	830	1	1	81391448	956	234.80	1.40	12	0.29	5.00	838.00	1719	20230717	-31.70	986	20230103	19.07	1719	-31.70	20230717	986	19.07	20230103	1719	-31.70	20230717	986	19.07	20230103	1.76	N	043910	500	406 억	1262613	N	N	0	N	N
80	20230914	100410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1171	13	2	1.12	128697604	110104	26.14	1159	1177	1154	1505	811	1158	1168.87	1.55	31232	1178	1168	1163	1153	1148	1165	1150	407	347	500	830	1	1	81391448	953	234.20	1.40	12	0.14	5.00	838.00	1719	20230717	-31.88	986	20230103	18.76	1719	-31.88	20230717	986	18.76	20230103	1719	-31.88	20230717	986	18.76	20230103	1.76	N	043910	500	406 억	1262613	N	N	0	N	N
81	20230914	090417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1160	2	2	0.17	29422235	25363	6.02	1159	1166	1154	1505	811	1158	1160.05	1.55	14842	1178	1168	1163	1153	1148	1165	1150	407	347	500	830	1	1	81391448	944	232.00	1.38	12	0.03	5.00	838.00	1719	20230717	-32.52	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1719	-32.52	20230717	986	17.65	20230103	1.76	N	043910	500	406 억	1262613	N	N	0	N	N
82	20230913	160420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1158	-10	5	-0.86	457298177	393365	78.13	1168	1173	1158	1518	818	1168	1162.55	1.59	-29284	1194	1181	1174	1161	1154	1177	1157	407	350	500	840	1	1	81391448	943	231.60	1.38	12	0.48	5.00	838.00	1719	20230717	-32.64	986	20230103	17.44	1719	-32.64	20230717	986	17.44	20230103	1719	-32.64	20230717	986	17.44	20230103	1.76	N	043910	500	406 억	1291896	N	N	0	N	N
83	20230913	150415	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1164	-4	5	-0.34	398750257	342846	68.10	1168	1173	1158	1518	818	1168	1163.06	1.59	-35294	1194	1181	1174	1161	1154	1177	1157	407	350	500	840	1	1	81391448	947	232.80	1.39	12	0.42	5.00	838.00	1719	20230717	-32.29	986	20230103	18.05	1719	-32.29	20230717	986	18.05	20230103	1719	-32.29	20230717	986	18.05	20230103	1.76	N	043910	500	406 억	1291896	N	N	0	N	N
84	20230913	140418	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1167	-1	5	-0.09	358710182	308482	61.27	1168	1173	1158	1518	818	1168	1162.82	1.59	-32278	1194	1181	1174	1161	1154	1177	1157	407	350	500	840	1	1	81391448	950	233.40	1.39	12	0.38	5.00	838.00	1719	20230717	-32.11	986	20230103	18.36	1719	-32.11	20230717	986	18.36	20230103	1719	-32.11	20230717	986	18.36	20230103	1.76	N	043910	500	406 억	1291896	N	N	0	N	N
85	20230913	130408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1160	-8	5	-0.68	313192332	269313	53.49	1168	1173	1158	1518	818	1168	1162.93	1.59	-35934	1194	1181	1174	1161	1154	1177	1157	407	350	500	840	1	1	81391448	944	232.00	1.38	12	0.33	5.00	838.00	1719	20230717	-32.52	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1719	-32.52	20230717	986	17.65	20230103	1.76	N	043910	500	406 억	1291896	N	N	0	N	N
86	20230913	120420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1163	-5	5	-0.43	268191759	230532	45.79	1168	1173	1158	1518	818	1168	1163.36	1.59	-42250	1194	1181	1174	1161	1154	1177	1157	407	350	500	840	1	1	81391448	947	232.60	1.39	12	0.28	5.00	838.00	1719	20230717	-32.34	986	20230103	17.95	1719	-32.34	20230717	986	17.95	20230103	1719	-32.34	20230717	986	17.95	20230103	1.76	N	043910	500	406 억	1291896	N	N	0	N	N
87	20230913	110415	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1160	-8	5	-0.68	219433699	188526	37.45	1168	1173	1158	1518	818	1168	1163.94	1.59	-31116	1194	1181	1174	1161	1154	1177	1157	407	350	500	840	1	1	81391448	944	232.00	1.38	12	0.23	5.00	838.00	1719	20230717	-32.52	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1719	-32.52	20230717	986	17.65	20230103	1.76	N	043910	500	406 억	1291896	N	N	0	N	N
88	20230913	100411	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1165	-3	5	-0.26	89197034	76519	15.20	1168	1173	1161	1518	818	1168	1165.68	1.59	-2894	1194	1181	1174	1161	1154	1177	1157	407	350	500	840	1	1	81391448	948	233.00	1.39	12	0.09	5.00	838.00	1719	20230717	-32.23	986	20230103	18.15	1719	-32.23	20230717	986	18.15	20230103	1719	-32.23	20230717	986	18.15	20230103	1.76	N	043910	500	406 억	1291896	N	N	0	N	N
89	20230913	090407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1173	5	2	0.43	9790000	8385	1.67	1168	1173	1166	1518	818	1168	1167.56	1.59	-1794	1194	1181	1174	1161	1154	1177	1157	407	350	500	840	1	1	81391448	955	234.60	1.40	12	0.01	5.00	838.00	1719	20230717	-31.76	986	20230103	18.97	1719	-31.76	20230717	986	18.97	20230103	1719	-31.76	20230717	986	18.97	20230103	1.76	N	043910	500	406 억	1291896	N	N	0	N	N
90	20230912	160406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1168	-17	5	-1.43	583982247	496488	71.07	1185	1187	1167	1540	830	1185	1176.22	1.72	-108654	1213	1198	1189	1174	1165	1194	1170	407	355	500	850	1	1	81391448	951	233.60	1.39	12	0.61	5.00	838.00	1719	20230717	-32.05	986	20230103	18.46	1719	-32.05	20230717	986	18.46	20230103	1719	-32.05	20230717	986	18.46	20230103	1.77	N	043910	500	406 억	1400545	N	N	0	N	N
91	20230912	150414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1169	-16	5	-1.35	543112290	461506	66.06	1185	1187	1169	1540	830	1185	1176.82	1.72	-109193	1213	1198	1189	1174	1165	1194	1170	407	355	500	850	1	1	81391448	951	233.80	1.39	12	0.57	5.00	838.00	1719	20230717	-32.00	986	20230103	18.56	1719	-32.00	20230717	986	18.56	20230103	1719	-32.00	20230717	986	18.56	20230103	1.77	N	043910	500	406 억	1400545	N	N	0	N	N
92	20230912	140412	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1173	-12	5	-1.01	460501912	390913	55.96	1185	1187	1170	1540	830	1185	1178.01	1.72	-114363	1213	1198	1189	1174	1165	1194	1170	407	355	500	850	1	1	81391448	955	234.60	1.40	12	0.48	5.00	838.00	1719	20230717	-31.76	986	20230103	18.97	1719	-31.76	20230717	986	18.97	20230103	1719	-31.76	20230717	986	18.97	20230103	1.77	N	043910	500	406 억	1400545	N	N	0	N	N
93	20230912	130410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1176	-9	5	-0.76	392352240	332802	47.64	1185	1187	1172	1540	830	1185	1178.93	1.72	-88666	1213	1198	1189	1174	1165	1194	1170	407	355	500	850	1	1	81391448	957	235.20	1.40	12	0.41	5.00	838.00	1719	20230717	-31.59	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1719	-31.59	20230717	986	19.27	20230103	1.77	N	043910	500	406 억	1400545	N	N	0	N	N
94	20230912	120404	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1179	-6	5	-0.51	289785371	245501	35.14	1185	1187	1176	1540	830	1185	1180.38	1.72	-41247	1213	1198	1189	1174	1165	1194	1170	407	355	500	850	1	1	81391448	960	235.80	1.41	12	0.30	5.00	838.00	1719	20230717	-31.41	986	20230103	19.57	1719	-31.41	20230717	986	19.57	20230103	1719	-31.41	20230717	986	19.57	20230103	1.77	N	043910	500	406 억	1400545	N	N	0	N	N
95	20230912	110409	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1179	-6	5	-0.51	244207302	206793	29.60	1185	1187	1176	1540	830	1185	1180.92	1.72	-42105	1213	1198	1189	1174	1165	1194	1170	407	355	500	850	1	1	81391448	960	235.80	1.41	12	0.25	5.00	838.00	1719	20230717	-31.41	986	20230103	19.57	1719	-31.41	20230717	986	19.57	20230103	1719	-31.41	20230717	986	19.57	20230103	1.77	N	043910	500	406 억	1400545	N	N	0	N	N
96	20230912	100407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1184	-1	5	-0.08	172444551	145949	20.89	1185	1187	1176	1540	830	1185	1181.53	1.72	-28850	1213	1198	1189	1174	1165	1194	1170	407	355	500	850	1	1	81391448	964	236.80	1.41	12	0.18	5.00	838.00	1719	20230717	-31.12	986	20230103	20.08	1719	-31.12	20230717	986	20.08	20230103	1719	-31.12	20230717	986	20.08	20230103	1.77	N	043910	500	406 억	1400545	N	N	0	N	N
97	20230912	090412	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	-5	5	-0.42	23292405	19697	2.82	1185	1186	1180	1540	830	1185	1182.49	1.72	-8426	1213	1198	1189	1174	1165	1194	1170	407	355	500	850	1	1	81391448	960	236.00	1.41	12	0.02	5.00	838.00	1719	20230717	-31.36	986	20230103	19.68	1719	-31.36	20230717	986	19.68	20230103	1719	-31.36	20230717	986	19.68	20230103	1.77	N	043910	500	406 억	1400545	N	N	0	N	N
98	20230911	160405	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	18	2	1.54	814053229	685130	147.09	1189	1204	1180	1517	817	1167	1188.18	1.67	39465	1189	1177	1167	1155	1145	1184	1162	407	350	500	840	1	1	81391448	964	237.00	1.41	12	0.84	5.00	838.00	1719	20230717	-31.06	986	20230103	20.18	1719	-31.06	20230717	986	20.18	20230103	1719	-31.06	20230717	986	20.18	20230103	1.81	N	043910	500	406 억	1359263	N	N	0	N	N
99	20230911	150411	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	21	2	1.80	793067100	667417	143.28	1189	1204	1180	1517	817	1167	1188.26	1.67	39519	1189	1177	1167	1155	1145	1184	1162	407	350	500	840	1	1	81391448	967	237.60	1.42	12	0.82	5.00	838.00	1719	20230717	-30.89	986	20230103	20.49	1719	-30.89	20230717	986	20.49	20230103	1719	-30.89	20230717	986	20.49	20230103	1.81	N	043910	500	406 억	1359263	N	N	0	N	N
100	20230911	140417	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	18	2	1.54	739349188	622092	133.55	1189	1204	1180	1517	817	1167	1188.49	1.67	42223	1189	1177	1167	1155	1145	1184	1162	407	350	500	840	1	1	81391448	964	237.00	1.41	12	0.76	5.00	838.00	1719	20230717	-31.06	986	20230103	20.18	1719	-31.06	20230717	986	20.18	20230103	1719	-31.06	20230717	986	20.18	20230103	1.81	N	043910	500	406 억	1359263	N	N	0	N	N
101	20230911	130402	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1183	16	2	1.37	691350619	581560	124.85	1189	1204	1180	1517	817	1167	1188.79	1.67	58332	1189	1177	1167	1155	1145	1184	1162	407	350	500	840	1	1	81391448	963	236.60	1.41	12	0.71	5.00	838.00	1719	20230717	-31.18	986	20230103	19.98	1719	-31.18	20230717	986	19.98	20230103	1719	-31.18	20230717	986	19.98	20230103	1.81	N	043910	500	406 억	1359263	N	N	0	N	N
102	20230911	120407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	20	2	1.71	644476936	542027	116.36	1189	1204	1180	1517	817	1167	1189.01	1.67	61804	1189	1177	1167	1155	1145	1184	1162	407	350	500	840	1	1	81391448	966	237.40	1.42	12	0.67	5.00	838.00	1719	20230717	-30.95	986	20230103	20.39	1719	-30.95	20230717	986	20.39	20230103	1719	-30.95	20230717	986	20.39	20230103	1.81	N	043910	500	406 억	1359263	N	N	0	N	N
103	20230911	110359	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1192	25	2	2.14	552700491	464947	99.82	1189	1204	1180	1517	817	1167	1188.74	1.67	52409	1189	1177	1167	1155	1145	1184	1162	407	350	500	840	1	1	81391448	970	238.40	1.42	12	0.57	5.00	838.00	1719	20230717	-30.66	986	20230103	20.89	1719	-30.66	20230717	986	20.89	20230103	1719	-30.66	20230717	986	20.89	20230103	1.81	N	043910	500	406 억	1359263	N	N	0	N	N
104	20230911	100401	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1183	16	2	1.37	316828714	267300	57.38	1189	1192	1180	1517	817	1167	1185.29	1.67	-25831	1189	1177	1167	1155	1145	1184	1162	407	350	500	840	1	1	81391448	963	236.60	1.41	12	0.33	5.00	838.00	1719	20230717	-31.18	986	20230103	19.98	1719	-31.18	20230717	986	19.98	20230103	1719	-31.18	20230717	986	19.98	20230103	1.81	N	043910	500	406 억	1359263	N	N	0	N	N
105	20230911	090401	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	18	2	1.54	121777763	102470	22.00	1189	1192	1183	1517	817	1167	1188.42	1.67	-15089	1189	1177	1167	1155	1145	1184	1162	407	350	500	840	1	1	81391448	964	237.00	1.41	12	0.13	5.00	838.00	1719	20230717	-31.06	986	20230103	20.18	1719	-31.06	20230717	986	20.18	20230103	1719	-31.06	20230717	986	20.18	20230103	1.81	N	043910	500	406 억	1359263	N	N	0	N	N
106	20230908	160406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1167	6	2	0.52	504888034	433456	45.66	1163	1179	1157	1509	813	1161	1164.80	1.69	-17352	1199	1180	1169	1150	1139	1174	1144	407	348	500	830	1	1	81391448	950	233.40	1.39	12	0.53	5.00	838.00	1719	20230717	-32.11	986	20230103	18.36	1719	-32.11	20230717	986	18.36	20230103	1719	-32.11	20230717	986	18.36	20230103	1.87	N	043910	500	406 억	1376615	N	N	4	N	N
107	20230908	150407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1163	2	2	0.17	473701953	406664	42.84	1163	1179	1157	1509	813	1161	1164.85	1.69	-19105	1199	1180	1169	1150	1139	1174	1144	407	348	500	830	1	1	81391448	947	232.60	1.39	12	0.50	5.00	838.00	1719	20230717	-32.34	986	20230103	17.95	1719	-32.34	20230717	986	17.95	20230103	1719	-32.34	20230717	986	17.95	20230103	1.87	N	043910	500	406 억	1376615	N	N	4	N	N
108	20230908	140408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1165	4	2	0.34	430495861	369489	38.92	1163	1179	1157	1509	813	1161	1165.12	1.69	-20793	1199	1180	1169	1150	1139	1174	1144	407	348	500	830	1	1	81391448	948	233.00	1.39	12	0.45	5.00	838.00	1719	20230717	-32.23	986	20230103	18.15	1719	-32.23	20230717	986	18.15	20230103	1719	-32.23	20230717	986	18.15	20230103	1.87	N	043910	500	406 억	1376615	N	N	4	N	N
109	20230908	130408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1162	1	2	0.09	340220651	291759	30.73	1163	1179	1157	1509	813	1161	1166.11	1.69	-20273	1199	1180	1169	1150	1139	1174	1144	407	348	500	830	1	1	81391448	946	232.40	1.39	12	0.36	5.00	838.00	1719	20230717	-32.40	986	20230103	17.85	1719	-32.40	20230717	986	17.85	20230103	1719	-32.40	20230717	986	17.85	20230103	1.87	N	043910	500	406 억	1376615	N	N	4	N	N
110	20230908	120414	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1167	6	2	0.52	280163072	240193	25.30	1163	1179	1157	1509	813	1161	1166.42	1.69	-14298	1199	1180	1169	1150	1139	1174	1144	407	348	500	830	1	1	81391448	950	233.40	1.39	12	0.30	5.00	838.00	1719	20230717	-32.11	986	20230103	18.36	1719	-32.11	20230717	986	18.36	20230103	1719	-32.11	20230717	986	18.36	20230103	1.87	N	043910	500	406 억	1376615	N	N	4	N	N
111	20230908	110409	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1165	4	2	0.34	222154198	190367	20.05	1163	1179	1157	1509	813	1161	1166.99	1.69	-16984	1199	1180	1169	1150	1139	1174	1144	407	348	500	830	1	1	81391448	948	233.00	1.39	12	0.23	5.00	838.00	1719	20230717	-32.23	986	20230103	18.15	1719	-32.23	20230717	986	18.15	20230103	1719	-32.23	20230717	986	18.15	20230103	1.87	N	043910	500	406 억	1376615	N	N	4	N	N
112	20230908	100406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1164	3	2	0.26	185590952	158958	16.74	1163	1179	1157	1509	813	1161	1167.56	1.69	-14481	1199	1180	1169	1150	1139	1174	1144	407	348	500	830	1	1	81391448	947	232.80	1.39	12	0.20	5.00	838.00	1719	20230717	-32.29	986	20230103	18.05	1719	-32.29	20230717	986	18.05	20230103	1719	-32.29	20230717	986	18.05	20230103	1.87	N	043910	500	406 억	1376615	N	N	4	N	N
113	20230908	090413	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1157	-4	5	-0.34	17501496	15092	1.59	1163	1163	1157	1509	813	1161	1159.62	1.69	-934	1199	1180	1169	1150	1139	1174	1144	407	348	500	830	1	1	81391448	942	231.40	1.38	12	0.02	5.00	838.00	1719	20230717	-32.69	986	20230103	17.34	1719	-32.69	20230717	986	17.34	20230103	1719	-32.69	20230717	986	17.34	20230103	1.87	N	043910	500	406 억	1376615	N	N	4	N	N
114	20230907	160405	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1161	-21	5	-1.78	1087732834	932922	129.16	1180	1188	1158	1536	828	1182	1165.94	1.80	-88226	1216	1199	1190	1173	1164	1194	1168	407	354	500	850	1	1	81391448	945	232.20	1.39	12	1.15	5.00	838.00	1719	20230717	-32.46	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1719	-32.46	20230717	986	17.75	20230103	2.21	N	043910	500	406 억	1467887	N	N	4	N	N
115	20230907	150406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1161	-21	5	-1.78	1053032105	903068	125.03	1180	1188	1158	1536	828	1182	1166.06	1.80	-86564	1216	1199	1190	1173	1164	1194	1168	407	354	500	850	1	1	81391448	945	232.20	1.39	12	1.11	5.00	838.00	1719	20230717	-32.46	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1719	-32.46	20230717	986	17.75	20230103	2.21	N	043910	500	406 억	1467887	N	N	4	N	N
116	20230907	140404	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1159	-23	5	-1.95	961632566	824262	114.12	1180	1188	1158	1536	828	1182	1166.66	1.80	-72033	1216	1199	1190	1173	1164	1194	1168	407	354	500	850	1	1	81391448	943	231.80	1.38	12	1.01	5.00	838.00	1719	20230717	-32.58	986	20230103	17.55	1719	-32.58	20230717	986	17.55	20230103	1719	-32.58	20230717	986	17.55	20230103	2.21	N	043910	500	406 억	1467887	N	N	4	N	N
117	20230907	130405	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1161	-21	5	-1.78	840613614	719997	99.68	1180	1188	1158	1536	828	1182	1167.52	1.80	-20539	1216	1199	1190	1173	1164	1194	1168	407	354	500	850	1	1	81391448	945	232.20	1.39	12	0.88	5.00	838.00	1719	20230717	-32.46	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1719	-32.46	20230717	986	17.75	20230103	2.21	N	043910	500	406 억	1467887	N	N	4	N	N
118	20230907	120411	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1160	-22	5	-1.86	777691298	665784	92.18	1180	1188	1158	1536	828	1182	1168.08	1.80	-11784	1216	1199	1190	1173	1164	1194	1168	407	354	500	850	1	1	81391448	944	232.00	1.38	12	0.82	5.00	838.00	1719	20230717	-32.52	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1719	-32.52	20230717	986	17.65	20230103	2.21	N	043910	500	406 억	1467887	N	N	4	N	N
119	20230907	110410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1160	-22	5	-1.86	680479154	582054	80.59	1180	1188	1158	1536	828	1182	1169.10	1.80	-5697	1216	1199	1190	1173	1164	1194	1168	407	354	500	850	1	1	81391448	944	232.00	1.38	12	0.72	5.00	838.00	1719	20230717	-32.52	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1719	-32.52	20230717	986	17.65	20230103	2.21	N	043910	500	406 억	1467887	N	N	4	N	N
120	20230907	100405	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1166	-16	5	-1.35	389376493	331444	45.89	1180	1188	1166	1536	828	1182	1174.79	1.80	-32766	1216	1199	1190	1173	1164	1194	1168	407	354	500	850	1	1	81391448	949	233.20	1.39	12	0.41	5.00	838.00	1719	20230717	-32.17	986	20230103	18.26	1719	-32.17	20230717	986	18.26	20230103	1719	-32.17	20230717	986	18.26	20230103	2.21	N	043910	500	406 억	1467887	N	N	4	N	N
121	20230907	090410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	-2	5	-0.17	48825571	41493	5.74	1180	1187	1173	1536	828	1182	1176.72	1.80	11379	1216	1199	1190	1173	1164	1194	1168	407	354	500	850	1	1	81391448	960	236.00	1.41	12	0.05	5.00	838.00	1719	20230717	-31.36	986	20230103	19.68	1719	-31.36	20230717	986	19.68	20230103	1719	-31.36	20230717	986	19.68	20230103	2.21	N	043910	500	406 억	1467887	N	N	4	N	N
122	20230906	160406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1182	-18	5	-1.50	850733363	714843	58.65	1195	1207	1181	1560	840	1200	1190.09	1.86	-48774	1256	1228	1208	1180	1160	1218	1170	407	360	500	860	1	1	81391448	962	236.40	1.41	12	0.88	5.00	838.00	1790	20220905	-33.97	986	20230103	19.88	1719	-31.24	20230717	986	19.88	20230103	1719	-31.24	20230717	986	19.88	20230103	2.15	N	043910	500	406 억	1516661	N	N	4	N	N
123	20230906	150404	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1186	-14	5	-1.17	759322990	637517	52.31	1195	1207	1181	1560	840	1200	1191.06	1.86	-48515	1256	1228	1208	1180	1160	1218	1170	407	360	500	860	1	1	81391448	965	237.20	1.42	12	0.78	5.00	838.00	1790	20220905	-33.74	986	20230103	20.28	1719	-31.01	20230717	986	20.28	20230103	1719	-31.01	20230717	986	20.28	20230103	2.15	N	043910	500	406 억	1516661	N	N	6	N	N
124	20230906	140406	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1190	-10	5	-0.83	599272058	502460	41.22	1195	1207	1182	1560	840	1200	1192.67	1.86	-2270	1256	1228	1208	1180	1160	1218	1170	407	360	500	860	1	1	81391448	969	238.00	1.42	12	0.62	5.00	838.00	1790	20220905	-33.52	986	20230103	20.69	1719	-30.77	20230717	986	20.69	20230103	1719	-30.77	20230717	986	20.69	20230103	2.15	N	043910	500	406 억	1516661	N	N	6	N	N
125	20230906	130403	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	-12	5	-1.00	537173624	450225	36.94	1195	1207	1182	1560	840	1200	1193.12	1.86	-929	1256	1228	1208	1180	1160	1218	1170	407	360	500	860	1	1	81391448	967	237.60	1.42	12	0.55	5.00	838.00	1790	20220905	-33.63	986	20230103	20.49	1719	-30.89	20230717	986	20.49	20230103	1719	-30.89	20230717	986	20.49	20230103	2.15	N	043910	500	406 억	1516661	N	N	6	N	N
126	20230906	120407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	-13	5	-1.08	418789402	350538	28.76	1195	1207	1182	1560	840	1200	1194.70	1.86	15906	1256	1228	1208	1180	1160	1218	1170	407	360	500	860	1	1	81391448	966	237.40	1.42	12	0.43	5.00	838.00	1790	20220905	-33.69	986	20230103	20.39	1719	-30.95	20230717	986	20.39	20230103	1719	-30.95	20230717	986	20.39	20230103	2.15	N	043910	500	406 억	1516661	N	N	6	N	N
127	20230906	110408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1197	-3	5	-0.25	306289634	256044	21.01	1195	1207	1182	1560	840	1200	1196.23	1.86	12977	1256	1228	1208	1180	1160	1218	1170	407	360	500	860	1	1	81391448	974	239.40	1.43	12	0.31	5.00	838.00	1790	20220905	-33.13	986	20230103	21.40	1719	-30.37	20230717	986	21.40	20230103	1719	-30.37	20230717	986	21.40	20230103	2.15	N	043910	500	406 억	1516661	N	N	6	N	N
128	20230906	100357	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1201	1	2	0.08	209748781	175406	14.39	1195	1207	1182	1560	840	1200	1195.78	1.86	11311	1256	1228	1208	1180	1160	1218	1170	407	360	500	860	1	1	81391448	978	240.20	1.43	12	0.22	5.00	838.00	1790	20220905	-32.91	986	20230103	21.81	1719	-30.13	20230717	986	21.81	20230103	1719	-30.13	20230717	986	21.81	20230103	2.15	N	043910	500	406 억	1516661	N	N	6	N	N
129	20230906	090400	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	-7	5	-0.58	58720937	49366	4.05	1195	1196	1182	1560	840	1200	1189.40	1.86	-456	1256	1228	1208	1180	1160	1218	1170	407	360	500	860	1	1	81391448	971	238.60	1.42	12	0.06	5.00	838.00	1790	20220905	-33.35	986	20230103	20.99	1719	-30.60	20230717	986	20.99	20230103	1719	-30.60	20230717	986	20.99	20230103	2.15	N	043910	500	406 억	1516661	N	N	6	N	N
130	20230905	160359	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	-34	5	-2.76	1421264392	1182398	116.90	1236	1236	1188	1604	864	1234	1202.02	2.00	-107753	1272	1252	1226	1206	1180	1240	1194	407	370	500	880	1	1	81391448	977	240.00	1.43	12	1.45	5.00	838.00	1790	20220905	-32.96	986	20230103	21.70	1719	-30.19	20230717	986	21.70	20230103	1790	-32.96	20220905	986	21.70	20230103	2.20	N	043910	500	406 억	1624414	N	N	6	N	N
131	20230905	150410	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1196	-38	5	-3.08	1348453656	1121639	110.90	1236	1236	1188	1604	864	1234	1202.22	2.00	-107542	1272	1252	1226	1206	1180	1240	1194	407	370	500	880	1	1	81391448	973	239.20	1.43	12	1.38	5.00	838.00	1790	20220905	-33.18	986	20230103	21.30	1719	-30.42	20230717	986	21.30	20230103	1790	-33.18	20220905	986	21.30	20230103	2.20	N	043910	500	406 억	1624414	N	N	0	N	N
132	20230905	140407	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	-41	5	-3.32	1242526200	1032946	102.13	1236	1236	1188	1604	864	1234	1202.89	2.00	-99144	1272	1252	1226	1206	1180	1240	1194	407	370	500	880	1	1	81391448	971	238.60	1.42	12	1.27	5.00	838.00	1790	20220905	-33.35	986	20230103	20.99	1719	-30.60	20230717	986	20.99	20230103	1790	-33.35	20220905	986	20.99	20230103	2.20	N	043910	500	406 억	1624414	N	N	0	N	N
133	20230905	130351	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1191	-43	5	-3.48	1085721293	901287	89.11	1236	1236	1189	1604	864	1234	1204.63	2.00	-94061	1272	1252	1226	1206	1180	1240	1194	407	370	500	880	1	1	81391448	969	238.20	1.42	12	1.11	5.00	838.00	1790	20220905	-33.46	986	20230103	20.79	1719	-30.72	20230717	986	20.79	20230103	1790	-33.46	20220905	986	20.79	20230103	2.20	N	043910	500	406 억	1624414	N	N	0	N	N
134	20230905	120359	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1199	-35	5	-2.84	727984720	601625	59.48	1236	1236	1199	1604	864	1234	1210.03	2.00	-58521	1272	1252	1226	1206	1180	1240	1194	407	370	500	880	1	1	81391448	976	239.80	1.43	12	0.74	5.00	838.00	1790	20220905	-33.02	986	20230103	21.60	1719	-30.25	20230717	986	21.60	20230103	1790	-33.02	20220905	986	21.60	20230103	2.20	N	043910	500	406 억	1624414	N	N	0	N	N
135	20230905	110402	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1205	-29	5	-2.35	494463018	407336	40.27	1236	1236	1205	1604	864	1234	1213.89	2.00	-27762	1272	1252	1226	1206	1180	1240	1194	407	370	500	880	1	1	81391448	981	241.00	1.44	12	0.50	5.00	838.00	1790	20220905	-32.68	986	20230103	22.21	1719	-29.90	20230717	986	22.21	20230103	1790	-32.68	20220905	986	22.21	20230103	2.20	N	043910	500	406 억	1624414	N	N	0	N	N
136	20230905	100357	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1217	-17	5	-1.38	286640352	235449	23.28	1236	1236	1208	1604	864	1234	1217.42	2.00	-31702	1272	1252	1226	1206	1180	1240	1194	407	370	500	880	1	1	81391448	991	243.40	1.45	12	0.29	5.00	838.00	1790	20220905	-32.01	986	20230103	23.43	1719	-29.20	20230717	986	23.43	20230103	1790	-32.01	20220905	986	23.43	20230103	2.20	N	043910	500	406 억	1624414	N	N	0	N	N
137	20230905	090354	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1228	-6	5	-0.49	15069449	12220	1.21	1236	1236	1228	1604	864	1234	1233.18	2.00	-4324	1272	1252	1226	1206	1180	1240	1194	407	370	500	880	1	1	81391448	999	245.60	1.47	12	0.02	5.00	838.00	1790	20220905	-31.40	986	20230103	24.54	1719	-28.56	20230717	986	24.54	20230103	1790	-31.40	20220905	986	24.54	20230103	2.20	N	043910	500	406 억	1624414	N	N	0	N	N
138	20230904	160356	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1234	9	2	0.73	1213427846	992982	74.98	1238	1246	1200	1592	858	1225	1221.94	2.03	-30900	1274	1249	1229	1204	1184	1262	1217	407	367	500	880	1	1	81391448	1004	246.80	1.47	12	1.22	5.00	838.00	1790	20220905	-31.06	986	20230103	25.15	1719	-28.21	20230717	986	25.15	20230103	1790	-31.06	20220905	986	25.15	20230103	2.18	N	043910	500	406 억	1655314	N	N	0	N	N
139	20230904	150350	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1227	2	2	0.16	836757707	688474	51.99	1238	1238	1200	1592	858	1225	1215.34	2.03	-70337	1274	1249	1229	1204	1184	1262	1217	407	367	500	880	1	1	81391448	999	245.40	1.46	12	0.85	5.00	838.00	1790	20220905	-31.45	986	20230103	24.44	1719	-28.62	20230717	986	24.44	20230103	1790	-31.45	20220905	986	24.44	20230103	2.18	N	043910	500	406 억	1655314	N	N	0	N	N
140	20230904	140347	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1222	-3	5	-0.24	723493169	595741	44.98	1238	1238	1200	1592	858	1225	1214.39	2.03	-74862	1274	1249	1229	1204	1184	1262	1217	407	367	500	880	1	1	81391448	995	244.40	1.46	12	0.73	5.00	838.00	1790	20220905	-31.73	986	20230103	23.94	1719	-28.91	20230717	986	23.94	20230103	1790	-31.73	20220905	986	23.94	20230103	2.18	N	043910	500	406 억	1655314	N	N	0	N	N
141	20230904	130354	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1213	-12	5	-0.98	620223692	510795	38.57	1238	1238	1200	1592	858	1225	1214.17	2.03	-101608	1274	1249	1229	1204	1184	1262	1217	407	367	500	880	1	1	81391448	987	242.60	1.45	12	0.63	5.00	838.00	1790	20220905	-32.23	986	20230103	23.02	1719	-29.44	20230717	986	23.02	20230103	1790	-32.23	20220905	986	23.02	20230103	2.18	N	043910	500	406 억	1655314	N	N	0	N	N
142	20230904	120347	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1213	-12	5	-0.98	556105620	457884	34.57	1238	1238	1200	1592	858	1225	1214.44	2.03	-89681	1274	1249	1229	1204	1184	1262	1217	407	367	500	880	1	1	81391448	987	242.60	1.45	12	0.56	5.00	838.00	1790	20220905	-32.23	986	20230103	23.02	1719	-29.44	20230717	986	23.02	20230103	1790	-32.23	20220905	986	23.02	20230103	2.18	N	043910	500	406 억	1655314	N	N	0	N	N
143	20230904	110343	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1211	-14	5	-1.14	498153878	410066	30.96	1238	1238	1200	1592	858	1225	1214.74	2.03	-78642	1274	1249	1229	1204	1184	1262	1217	407	367	500	880	1	1	81391448	986	242.20	1.45	12	0.50	5.00	838.00	1790	20220905	-32.35	986	20230103	22.82	1719	-29.55	20230717	986	22.82	20230103	1790	-32.35	20220905	986	22.82	20230103	2.18	N	043910	500	406 억	1655314	N	N	0	N	N
144	20230904	100344	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1215	-10	5	-0.82	299504335	245536	18.54	1238	1238	1211	1592	858	1225	1219.73	2.03	-72844	1274	1249	1229	1204	1184	1262	1217	407	367	500	880	1	1	81391448	989	243.00	1.45	12	0.30	5.00	838.00	1790	20220905	-32.12	986	20230103	23.23	1719	-29.32	20230717	986	23.23	20230103	1790	-32.12	20220905	986	23.23	20230103	2.18	N	043910	500	406 억	1655314	N	N	0	N	N
145	20230904	090352	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1219	-6	5	-0.49	86640648	70640	5.33	1238	1238	1215	1592	858	1225	1226.58	2.03	-38268	1274	1249	1229	1204	1184	1262	1217	407	367	500	880	1	1	81391448	992	243.80	1.45	12	0.09	5.00	838.00	1790	20220905	-31.90	986	20230103	23.63	1719	-29.09	20230717	986	23.63	20230103	1790	-31.90	20220905	986	23.63	20230103	2.18	N	043910	500	406 억	1655314	N	N	0	N	N
146	20230901	160346	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1225	16	2	1.32	1619335842	1311020	134.93	1214	1254	1209	1571	847	1209	1235.17	1.98	49132	1255	1231	1219	1195	1183	1226	1190	407	362	500	870	1	1	81391448	997	245.00	1.46	12	1.61	5.00	838.00	1790	20220905	-31.56	986	20230103	24.24	1719	-28.74	20230717	986	24.24	20230103	1790	-31.56	20220905	986	24.24	20230103	2.11	N	043910	500	406 억	1612108	N	N	0	N	N
147	20230901	150353	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1221	12	2	0.99	1541265843	1247160	128.36	1214	1254	1209	1571	847	1209	1235.82	1.98	54597	1255	1231	1219	1195	1183	1226	1190	407	362	500	870	1	1	81391448	994	244.20	1.46	12	1.53	5.00	838.00	1790	20220905	-31.79	986	20230103	23.83	1719	-28.97	20230717	986	23.83	20230103	1790	-31.79	20220905	986	23.83	20230103	2.11	N	043910	500	406 억	1612108	N	N	0	N	N
148	20230901	140350	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1228	19	2	1.57	1411068458	1140646	117.40	1214	1254	1209	1571	847	1209	1237.08	1.98	83453	1255	1231	1219	1195	1183	1226	1190	407	362	500	870	1	1	81391448	999	245.60	1.47	12	1.40	5.00	838.00	1790	20220905	-31.40	986	20230103	24.54	1719	-28.56	20230717	986	24.54	20230103	1790	-31.40	20220905	986	24.54	20230103	2.11	N	043910	500	406 억	1612108	N	N	0	N	N
149	20230901	130343	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1233	24	2	1.99	1338144045	1081212	111.28	1214	1254	1209	1571	847	1209	1237.63	1.98	88534	1255	1231	1219	1195	1183	1226	1190	407	362	500	870	1	1	81391448	1004	246.60	1.47	12	1.33	5.00	838.00	1790	20220905	-31.12	986	20230103	25.05	1719	-28.27	20230717	986	25.05	20230103	1790	-31.12	20220905	986	25.05	20230103	2.11	N	043910	500	406 억	1612108	N	N	0	N	N
150	20230901	120346	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1231	22	2	1.82	1213718065	980084	100.87	1214	1254	1209	1571	847	1209	1238.38	1.98	94660	1255	1231	1219	1195	1183	1226	1190	407	362	500	870	1	1	81391448	1002	246.20	1.47	12	1.20	5.00	838.00	1790	20220905	-31.23	986	20230103	24.85	1719	-28.39	20230717	986	24.85	20230103	1790	-31.23	20220905	986	24.85	20230103	2.11	N	043910	500	406 억	1612108	N	N	0	N	N
151	20230901	110346	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1231	22	2	1.82	1104678340	891464	91.75	1214	1254	1209	1571	847	1209	1239.17	1.98	90423	1255	1231	1219	1195	1183	1226	1190	407	362	500	870	1	1	81391448	1002	246.20	1.47	12	1.10	5.00	838.00	1790	20220905	-31.23	986	20230103	24.85	1719	-28.39	20230717	986	24.85	20230103	1790	-31.23	20220905	986	24.85	20230103	2.11	N	043910	500	406 억	1612108	N	N	0	N	N
152	20230901	100344	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1239	30	2	2.48	922566783	744003	76.57	1214	1254	1209	1571	847	1209	1240.00	1.98	89830	1255	1231	1219	1195	1183	1226	1190	407	362	500	870	1	1	81391448	1008	247.80	1.48	12	0.91	5.00	838.00	1790	20220905	-30.78	986	20230103	25.66	1719	-27.92	20230717	986	25.66	20230103	1790	-30.78	20220905	986	25.66	20230103	2.11	N	043910	500	406 억	1612108	N	N	0	N	N
153	20230901	090340	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1218	9	2	0.74	31509228	25981	2.67	1214	1218	1209	1571	847	1209	1212.78	1.98	13879	1255	1231	1219	1195	1183	1226	1190	407	362	500	870	1	1	81391448	991	243.60	1.45	12	0.03	5.00	838.00	1790	20220905	-31.96	986	20230103	23.53	1719	-29.14	20230717	986	23.53	20230103	1790	-31.96	20220905	986	23.53	20230103	2.11	N	043910	500	406 억	1612108	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History