KissMeData/228340/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,161022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,15,2,0.72,12767845,6121,136.39,2080,2095,2070,2700,1460,2080,2085.89,0.67,0,-307,2133,2106,2078,2051,2023,2120,2065,100,620,500,1450,5,1,20000000,419,8.12,0.33,12,0.03,258.00,6404.00,3085,20230919,-32.09,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,2940,-28.74,20231018,1900,10.26,20240805,0.10,N,228340,500,100 억,,134035,N,N,0,N,00,N
20240930,151036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,10,2,0.48,12303510,5899,131.44,2080,2095,2070,2700,1460,2080,2085.69,0.67,0,-306,2133,2106,2078,2051,2023,2120,2065,100,620,500,1450,5,1,20000000,418,8.10,0.33,12,0.03,258.00,6404.00,3085,20230919,-32.25,1900,20240805,10.00,2705,-22.74,20240403,1900,10.00,20240805,2940,-28.91,20231018,1900,10.00,20240805,0.10,N,228340,500,100 억,,134035,N,N,0,N,00,N
20240930,141036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,-10,5,-0.48,7736415,3708,82.62,2080,2095,2070,2700,1460,2080,2086.41,0.67,0,-294,2133,2106,2078,2051,2023,2120,2065,100,620,500,1450,5,1,20000000,414,8.02,0.32,12,0.02,258.00,6404.00,3085,20230919,-32.90,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,2940,-29.59,20231018,1900,8.95,20240805,0.10,N,228340,500,100 억,,134035,N,N,0,N,00,N
20240930,131030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,15,2,0.72,5728160,2744,61.14,2080,2095,2075,2700,1460,2080,2087.52,0.67,0,-294,2133,2106,2078,2051,2023,2120,2065,100,620,500,1450,5,1,20000000,419,8.12,0.33,12,0.01,258.00,6404.00,3085,20230919,-32.09,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,2940,-28.74,20231018,1900,10.26,20240805,0.10,N,228340,500,100 억,,134035,N,N,0,N,00,N
20240930,121027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,15,2,0.72,5479145,2625,58.49,2080,2095,2075,2700,1460,2080,2087.29,0.67,0,-294,2133,2106,2078,2051,2023,2120,2065,100,620,500,1450,5,1,20000000,419,8.12,0.33,12,0.01,258.00,6404.00,3085,20230919,-32.09,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,2940,-28.74,20231018,1900,10.26,20240805,0.10,N,228340,500,100 억,,134035,N,N,0,N,00,N
20240930,111025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,15,2,0.72,2947950,1414,31.51,2080,2095,2075,2700,1460,2080,2084.83,0.67,0,-136,2133,2106,2078,2051,2023,2120,2065,100,620,500,1450,5,1,20000000,419,8.12,0.33,12,0.01,258.00,6404.00,3085,20230919,-32.09,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,2940,-28.74,20231018,1900,10.26,20240805,0.10,N,228340,500,100 억,,134035,N,N,0,N,00,N
20240930,101023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,15,2,0.72,2559015,1228,27.36,2080,2095,2075,2700,1460,2080,2083.89,0.67,0,-77,2133,2106,2078,2051,2023,2120,2065,100,620,500,1450,5,1,20000000,419,8.12,0.33,12,0.01,258.00,6404.00,3085,20230919,-32.09,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,2940,-28.74,20231018,1900,10.26,20240805,0.10,N,228340,500,100 억,,134035,N,N,0,N,00,N
20240930,090940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,0,3,0.00,365800,176,3.92,2080,2080,2075,2700,1460,2080,2078.41,0.67,0,-50,2133,2106,2078,2051,2023,2120,2065,100,620,500,1450,5,1,20000000,416,8.06,0.32,12,0.00,258.00,6404.00,3085,20230919,-32.58,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,2940,-29.25,20231018,1900,9.47,20240805,0.10,N,228340,500,100 억,,134035,N,N,0,N,00,N
20240927,161031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,-15,5,-0.72,9368955,4488,135.02,2075,2105,2050,2720,1470,2095,2087.56,0.67,0,-216,2128,2111,2078,2061,2028,2120,2070,100,625,500,1460,5,1,20000000,416,8.06,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.20,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,2940,-29.25,20231018,1900,9.47,20240805,0.10,N,228340,500,100 억,,134251,N,N,0,N,00,N
20240927,151034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,0,3,0.00,8949750,4287,128.97,2075,2105,2050,2720,1470,2095,2087.65,0.67,0,-214,2128,2111,2078,2061,2028,2120,2070,100,625,500,1460,5,1,20000000,419,8.12,0.33,12,0.02,258.00,6404.00,3210,20230918,-34.74,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,2940,-28.74,20231018,1900,10.26,20240805,0.10,N,228340,500,100 억,,134251,N,N,0,N,00,N
20240927,141042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,0,3,0.00,8495135,4070,122.44,2075,2105,2050,2720,1470,2095,2087.26,0.67,0,-214,2128,2111,2078,2061,2028,2120,2070,100,625,500,1460,5,1,20000000,419,8.12,0.33,12,0.02,258.00,6404.00,3210,20230918,-34.74,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,2940,-28.74,20231018,1900,10.26,20240805,0.10,N,228340,500,100 억,,134251,N,N,0,N,00,N
20240927,131034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,0,3,0.00,8201990,3930,118.23,2075,2105,2050,2720,1470,2095,2087.02,0.67,0,-202,2128,2111,2078,2061,2028,2120,2070,100,625,500,1460,5,1,20000000,419,8.12,0.33,12,0.02,258.00,6404.00,3210,20230918,-34.74,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,2940,-28.74,20231018,1900,10.26,20240805,0.10,N,228340,500,100 억,,134251,N,N,0,N,00,N
20240927,121028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-5,5,-0.24,5262310,2506,75.39,2075,2105,2070,2720,1470,2095,2099.88,0.67,0,-203,2128,2111,2078,2061,2028,2120,2070,100,625,500,1460,5,1,20000000,418,8.10,0.33,12,0.01,258.00,6404.00,3210,20230918,-34.89,1900,20240805,10.00,2705,-22.74,20240403,1900,10.00,20240805,2940,-28.91,20231018,1900,10.00,20240805,0.10,N,228340,500,100 억,,134251,N,N,0,N,00,N
20240927,111032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,10,2,0.48,4789080,2279,68.56,2075,2105,2075,2720,1470,2095,2101.40,0.67,0,-203,2128,2111,2078,2061,2028,2120,2070,100,625,500,1460,5,1,20000000,421,8.16,0.33,12,0.01,258.00,6404.00,3210,20230918,-34.42,1900,20240805,10.79,2705,-22.18,20240403,1900,10.79,20240805,2940,-28.40,20231018,1900,10.79,20240805,0.10,N,228340,500,100 억,,134251,N,N,0,N,00,N
20240927,101029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,5,2,0.24,1632195,779,23.44,2075,2105,2075,2720,1470,2095,2095.24,0.67,0,-101,2128,2111,2078,2061,2028,2120,2070,100,625,500,1460,5,1,20000000,420,8.14,0.33,12,0.00,258.00,6404.00,3210,20230918,-34.58,1900,20240805,10.53,2705,-22.37,20240403,1900,10.53,20240805,2940,-28.57,20231018,1900,10.53,20240805,0.10,N,228340,500,100 억,,134251,N,N,0,N,00,N
20240927,091033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,10,2,0.48,69100,33,0.99,2075,2105,2075,2720,1470,2095,2093.94,0.67,0,0,2128,2111,2078,2061,2028,2120,2070,100,625,500,1460,5,1,20000000,421,8.16,0.33,12,0.00,258.00,6404.00,3210,20230918,-34.42,1900,20240805,10.79,2705,-22.18,20240403,1900,10.79,20240805,2940,-28.40,20231018,1900,10.79,20240805,0.10,N,228340,500,100 억,,134251,N,N,0,N,00,N
20240926,161013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,40,2,1.95,6860450,3324,48.08,2055,2095,2045,2670,1440,2055,2063.91,0.67,0,-49,2121,2087,2066,2032,2011,2077,2022,100,615,500,1430,5,1,20000000,419,8.12,0.33,12,0.02,258.00,6404.00,3210,20230918,-34.74,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,3005,-30.28,20230926,1900,10.26,20240805,0.10,N,228340,500,100 억,,134300,N,N,0,N,00,N
20240926,151017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,40,2,1.95,6567150,3184,46.06,2055,2095,2045,2670,1440,2055,2062.55,0.67,0,-49,2121,2087,2066,2032,2011,2077,2022,100,615,500,1430,5,1,20000000,419,8.12,0.33,12,0.02,258.00,6404.00,3210,20230918,-34.74,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,3005,-30.28,20230926,1900,10.26,20240805,0.10,N,228340,500,100 억,,134300,N,N,0,N,00,N
20240926,141024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,40,2,1.95,6041310,2933,42.43,2055,2095,2045,2670,1440,2055,2059.77,0.67,0,-49,2121,2087,2066,2032,2011,2077,2022,100,615,500,1430,5,1,20000000,419,8.12,0.33,12,0.01,258.00,6404.00,3210,20230918,-34.74,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,3005,-30.28,20230926,1900,10.26,20240805,0.10,N,228340,500,100 억,,134300,N,N,0,N,00,N
20240926,131023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,25,2,1.22,3728565,1810,26.18,2055,2080,2045,2670,1440,2055,2059.98,0.67,0,-49,2121,2087,2066,2032,2011,2077,2022,100,615,500,1430,5,1,20000000,416,8.06,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.20,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,3005,-30.78,20230926,1900,9.47,20240805,0.10,N,228340,500,100 억,,134300,N,N,0,N,00,N
20240926,121025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,25,2,1.22,3300085,1604,23.20,2055,2080,2045,2670,1440,2055,2057.41,0.67,0,-49,2121,2087,2066,2032,2011,2077,2022,100,615,500,1430,5,1,20000000,416,8.06,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.20,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,3005,-30.78,20230926,1900,9.47,20240805,0.10,N,228340,500,100 억,,134300,N,N,0,N,00,N
20240926,111024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,25,2,1.22,3300085,1604,23.20,2055,2080,2045,2670,1440,2055,2057.41,0.67,0,-49,2121,2087,2066,2032,2011,2077,2022,100,615,500,1430,5,1,20000000,416,8.06,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.20,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,3005,-30.78,20230926,1900,9.47,20240805,0.10,N,228340,500,100 억,,134300,N,N,0,N,00,N
20240926,101026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,25,2,1.22,3300085,1604,23.20,2055,2080,2045,2670,1440,2055,2057.41,0.67,0,-49,2121,2087,2066,2032,2011,2077,2022,100,615,500,1430,5,1,20000000,416,8.06,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.20,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,3005,-30.78,20230926,1900,9.47,20240805,0.10,N,228340,500,100 억,,134300,N,N,0,N,00,N
20240926,091022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2055,0,3,0.00,104620,51,0.74,2055,2055,2045,2670,1440,2055,2051.37,0.67,0,0,2121,2087,2066,2032,2011,2077,2022,100,615,500,1430,5,1,20000000,411,7.97,0.32,12,0.00,258.00,6404.00,3210,20230918,-35.98,1900,20240805,8.16,2705,-24.03,20240403,1900,8.16,20240805,3005,-31.61,20230926,1900,8.16,20240805,0.10,N,228340,500,100 억,,134300,N,N,0,N,00,N
20240925,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2055,-10,5,-0.48,14347080,6913,222.86,2070,2100,2045,2680,1450,2065,2075.39,0.67,0,-92,2091,2077,2056,2042,2021,2085,2050,100,615,500,1440,5,1,20000000,411,7.97,0.32,12,0.03,258.00,6404.00,3210,20230918,-35.98,1900,20240805,8.16,2705,-24.03,20240403,1900,8.16,20240805,3005,-31.61,20230926,1900,8.16,20240805,0.10,N,228340,500,100 억,,134392,N,N,0,N,00,N
20240925,151020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,10,2,0.48,13658215,6578,212.06,2070,2100,2045,2680,1450,2065,2076.35,0.67,0,33,2091,2077,2056,2042,2021,2085,2050,100,615,500,1440,5,1,20000000,415,8.04,0.32,12,0.03,258.00,6404.00,3210,20230918,-35.36,1900,20240805,9.21,2705,-23.29,20240403,1900,9.21,20240805,3005,-30.95,20230926,1900,9.21,20240805,0.10,N,228340,500,100 억,,134392,N,N,0,N,00,N
20240925,141021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,25,2,1.21,11768830,5666,182.66,2070,2100,2045,2680,1450,2065,2077.10,0.67,0,58,2091,2077,2056,2042,2021,2085,2050,100,615,500,1440,5,1,20000000,418,8.10,0.33,12,0.03,258.00,6404.00,3210,20230918,-34.89,1900,20240805,10.00,2705,-22.74,20240403,1900,10.00,20240805,3005,-30.45,20230926,1900,10.00,20240805,0.10,N,228340,500,100 억,,134392,N,N,0,N,00,N
20240925,131017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,25,2,1.21,7358870,3556,114.64,2070,2100,2045,2680,1450,2065,2069.42,0.67,0,58,2091,2077,2056,2042,2021,2085,2050,100,615,500,1440,5,1,20000000,418,8.10,0.33,12,0.02,258.00,6404.00,3210,20230918,-34.89,1900,20240805,10.00,2705,-22.74,20240403,1900,10.00,20240805,3005,-30.45,20230926,1900,10.00,20240805,0.10,N,228340,500,100 억,,134392,N,N,0,N,00,N
20240925,121021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,25,2,1.21,7279450,3518,113.41,2070,2100,2045,2680,1450,2065,2069.20,0.67,0,58,2091,2077,2056,2042,2021,2085,2050,100,615,500,1440,5,1,20000000,418,8.10,0.33,12,0.02,258.00,6404.00,3210,20230918,-34.89,1900,20240805,10.00,2705,-22.74,20240403,1900,10.00,20240805,3005,-30.45,20230926,1900,10.00,20240805,0.10,N,228340,500,100 억,,134392,N,N,0,N,00,N
20240925,111017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,30,2,1.45,6796175,3287,105.96,2070,2100,2045,2680,1450,2065,2067.59,0.67,0,58,2091,2077,2056,2042,2021,2085,2050,100,615,500,1440,5,1,20000000,419,8.12,0.33,12,0.02,258.00,6404.00,3210,20230918,-34.74,1900,20240805,10.26,2705,-22.55,20240403,1900,10.26,20240805,3005,-30.28,20230926,1900,10.26,20240805,0.10,N,228340,500,100 억,,134392,N,N,0,N,00,N
20240925,101013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,5,2,0.24,3618675,1760,56.74,2070,2070,2045,2680,1450,2065,2056.07,0.67,0,85,2091,2077,2056,2042,2021,2085,2050,100,615,500,1440,5,1,20000000,414,8.02,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.51,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3005,-31.11,20230926,1900,8.95,20240805,0.10,N,228340,500,100 억,,134392,N,N,0,N,00,N
20240925,091025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,5,2,0.24,1853315,906,29.21,2070,2070,2045,2680,1450,2065,2045.60,0.67,0,0,2091,2077,2056,2042,2021,2085,2050,100,615,500,1440,5,1,20000000,414,8.02,0.32,12,0.00,258.00,6404.00,3210,20230918,-35.51,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3005,-31.11,20230926,1900,8.95,20240805,0.10,N,228340,500,100 억,,134392,N,N,0,N,00,N
20240924,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,10,2,0.49,6385120,3102,63.53,2035,2070,2035,2670,1440,2055,2058.39,0.67,0,-200,2187,2120,2058,1991,1929,2090,1961,100,615,500,1430,5,1,20000000,413,8.00,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.67,1900,20240805,8.68,2705,-23.66,20240403,1900,8.68,20240805,3005,-31.28,20230926,1900,8.68,20240805,0.10,N,228340,500,100 억,,134564,N,N,0,N,00,N
20240924,151013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2055,0,3,0.00,5933045,2883,59.04,2035,2070,2035,2670,1440,2055,2057.94,0.67,0,-184,2187,2120,2058,1991,1929,2090,1961,100,615,500,1430,5,1,20000000,411,7.97,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.98,1900,20240805,8.16,2705,-24.03,20240403,1900,8.16,20240805,3005,-31.61,20230926,1900,8.16,20240805,0.10,N,228340,500,100 억,,134564,N,N,0,N,00,N
20240924,141002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,15,2,0.73,5751300,2795,57.24,2035,2070,2035,2670,1440,2055,2057.71,0.67,0,-180,2187,2120,2058,1991,1929,2090,1961,100,615,500,1430,5,1,20000000,414,8.02,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.51,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3005,-31.11,20230926,1900,8.95,20240805,0.10,N,228340,500,100 억,,134564,N,N,0,N,00,N
20240924,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,-5,5,-0.24,5204310,2530,51.81,2035,2070,2035,2670,1440,2055,2057.04,0.67,0,7,2187,2120,2058,1991,1929,2090,1961,100,615,500,1430,5,1,20000000,410,7.95,0.32,12,0.01,258.00,6404.00,3210,20230918,-36.14,1900,20240805,7.89,2705,-24.21,20240403,1900,7.89,20240805,3005,-31.78,20230926,1900,7.89,20240805,0.10,N,228340,500,100 억,,134564,N,N,0,N,00,N
20240924,121006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,15,2,0.73,4544075,2208,45.22,2035,2070,2035,2670,1440,2055,2058.00,0.67,0,41,2187,2120,2058,1991,1929,2090,1961,100,615,500,1430,5,1,20000000,414,8.02,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.51,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3005,-31.11,20230926,1900,8.95,20240805,0.10,N,228340,500,100 억,,134564,N,N,0,N,00,N
20240924,111014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,10,2,0.49,4422805,2149,44.01,2035,2070,2035,2670,1440,2055,2058.08,0.67,0,47,2187,2120,2058,1991,1929,2090,1961,100,615,500,1430,5,1,20000000,413,8.00,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.67,1900,20240805,8.68,2705,-23.66,20240403,1900,8.68,20240805,3005,-31.28,20230926,1900,8.68,20240805,0.10,N,228340,500,100 억,,134564,N,N,0,N,00,N
20240924,101012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,15,2,0.73,4369210,2123,43.48,2035,2070,2035,2670,1440,2055,2058.04,0.67,0,73,2187,2120,2058,1991,1929,2090,1961,100,615,500,1430,5,1,20000000,414,8.02,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.51,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3005,-31.11,20230926,1900,8.95,20240805,0.10,N,228340,500,100 억,,134564,N,N,0,N,00,N
20240924,091015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,10,2,0.49,1164655,572,11.71,2035,2065,2035,2670,1440,2055,2036.11,0.67,0,422,2187,2120,2058,1991,1929,2090,1961,100,615,500,1430,5,1,20000000,413,8.00,0.32,12,0.00,258.00,6404.00,3210,20230918,-35.67,1900,20240805,8.68,2705,-23.66,20240403,1900,8.68,20240805,3005,-31.28,20230926,1900,8.68,20240805,0.10,N,228340,500,100 억,,134564,N,N,0,N,00,N
20240923,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2055,-15,5,-0.72,9940754,4883,79.19,2070,2125,1996,2690,1450,2070,2035.79,0.67,0,44,2090,2080,2065,2055,2040,2085,2060,100,620,500,1440,5,1,20000000,411,7.97,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.98,1900,20240805,8.16,2705,-24.03,20240403,1900,8.16,20240805,3005,-31.61,20230926,1900,8.16,20240805,0.10,N,228340,500,100 억,,134520,N,N,0,N,00,N
20240923,151010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2055,-15,5,-0.72,9431134,4635,75.17,2070,2125,1996,2690,1450,2070,2034.76,0.67,0,80,2090,2080,2065,2055,2040,2085,2060,100,620,500,1440,5,1,20000000,411,7.97,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.98,1900,20240805,8.16,2705,-24.03,20240403,1900,8.16,20240805,3005,-31.61,20230926,1900,8.16,20240805,0.10,N,228340,500,100 억,,134520,N,N,0,N,00,N
20240923,141016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,-10,5,-0.48,8152074,4002,64.90,2070,2125,1996,2690,1450,2070,2037.00,0.67,0,41,2090,2080,2065,2055,2040,2085,2060,100,620,500,1440,5,1,20000000,412,7.98,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.83,1900,20240805,8.42,2705,-23.84,20240403,1900,8.42,20240805,3005,-31.45,20230926,1900,8.42,20240805,0.10,N,228340,500,100 억,,134520,N,N,0,N,00,N
20240923,131012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,-10,5,-0.48,7662574,3763,61.03,2070,2125,1996,2690,1450,2070,2036.29,0.67,0,-1,2090,2080,2065,2055,2040,2085,2060,100,620,500,1440,5,1,20000000,412,7.98,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.83,1900,20240805,8.42,2705,-23.84,20240403,1900,8.42,20240805,3005,-31.45,20230926,1900,8.42,20240805,0.10,N,228340,500,100 억,,134520,N,N,0,N,00,N
20240923,121013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,-20,5,-0.97,5978224,2930,47.52,2070,2125,1996,2690,1450,2070,2040.35,0.67,0,7,2090,2080,2065,2055,2040,2085,2060,100,620,500,1440,5,1,20000000,410,7.95,0.32,12,0.01,258.00,6404.00,3210,20230918,-36.14,1900,20240805,7.89,2705,-24.21,20240403,1900,7.89,20240805,3005,-31.78,20230926,1900,7.89,20240805,0.10,N,228340,500,100 억,,134520,N,N,0,N,00,N
20240923,111012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,-5,5,-0.24,5953624,2918,47.32,2070,2125,1996,2690,1450,2070,2040.31,0.67,0,7,2090,2080,2065,2055,2040,2085,2060,100,620,500,1440,5,1,20000000,413,8.00,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.67,1900,20240805,8.68,2705,-23.66,20240403,1900,8.68,20240805,3005,-31.28,20230926,1900,8.68,20240805,0.10,N,228340,500,100 억,,134520,N,N,0,N,00,N
20240923,101010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,0,3,0.00,4006692,1948,31.59,2070,2125,1996,2690,1450,2070,2056.82,0.67,0,1,2090,2080,2065,2055,2040,2085,2060,100,620,500,1440,5,1,20000000,414,8.02,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.51,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3005,-31.11,20230926,1900,8.95,20240805,0.10,N,228340,500,100 억,,134520,N,N,0,N,00,N
20240923,091011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2085,15,2,0.72,764595,364,5.90,2070,2125,2070,2690,1450,2070,2100.54,0.67,0,9,2090,2080,2065,2055,2040,2085,2060,100,620,500,1440,5,1,20000000,417,8.08,0.33,12,0.00,258.00,6404.00,3210,20230918,-35.05,1900,20240805,9.74,2705,-22.92,20240403,1900,9.74,20240805,3005,-30.62,20230926,1900,9.74,20240805,0.10,N,228340,500,100 억,,134520,N,N,0,N,00,N
20240913,160922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,-15,5,-0.74,12363055,6008,314.23,2050,2080,2025,2650,1430,2040,2057.77,0.67,0,-230,2067,2053,2026,2012,1985,2060,2019,100,610,500,1420,5,1,20000000,405,7.85,0.32,12,0.03,258.00,6404.00,3210,20230918,-36.92,1900,20240805,6.58,2705,-25.14,20240403,1900,6.58,20240805,3210,-36.92,20230918,1900,6.58,20240805,0.10,N,228340,500,100 억,,133526,N,N,0,N,00,N
20240913,150930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,35,2,1.72,10290300,4985,260.72,2050,2080,2025,2650,1430,2040,2064.25,0.67,0,-230,2067,2053,2026,2012,1985,2060,2019,100,610,500,1420,5,1,20000000,415,8.04,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.36,1900,20240805,9.21,2705,-23.29,20240403,1900,9.21,20240805,3210,-35.36,20230918,1900,9.21,20240805,0.10,N,228340,500,100 억,,133526,N,N,0,N,00,N
20240913,140932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,35,2,1.72,7175540,3485,182.27,2050,2080,2025,2650,1430,2040,2058.98,0.67,0,-230,2067,2053,2026,2012,1985,2060,2019,100,610,500,1420,5,1,20000000,415,8.04,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.36,1900,20240805,9.21,2705,-23.29,20240403,1900,9.21,20240805,3210,-35.36,20230918,1900,9.21,20240805,0.10,N,228340,500,100 억,,133526,N,N,0,N,00,N
20240913,130926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,40,2,1.96,6429110,3126,163.49,2050,2080,2025,2650,1430,2040,2056.66,0.67,0,-230,2067,2053,2026,2012,1985,2060,2019,100,610,500,1420,5,1,20000000,416,8.06,0.32,12,0.02,258.00,6404.00,3210,20230918,-35.20,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,3210,-35.20,20230918,1900,9.47,20240805,0.10,N,228340,500,100 억,,133526,N,N,0,N,00,N
20240913,120927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,30,2,1.47,5683445,2766,144.67,2050,2070,2025,2650,1430,2040,2054.75,0.67,0,-70,2067,2053,2026,2012,1985,2060,2019,100,610,500,1420,5,1,20000000,414,8.02,0.32,12,0.01,258.00,6404.00,3210,20230918,-35.51,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3210,-35.51,20230918,1900,8.95,20240805,0.10,N,228340,500,100 억,,133526,N,N,0,N,00,N
20240913,110928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,10,2,0.49,2547440,1242,64.96,2050,2070,2025,2650,1430,2040,2051.08,0.67,0,-68,2067,2053,2026,2012,1985,2060,2019,100,610,500,1420,5,1,20000000,410,7.95,0.32,12,0.01,258.00,6404.00,3210,20230918,-36.14,1900,20240805,7.89,2705,-24.21,20240403,1900,7.89,20240805,3210,-36.14,20230918,1900,7.89,20240805,0.10,N,228340,500,100 억,,133526,N,N,0,N,00,N
20240913,100932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,25,2,1.23,1110490,543,28.40,2050,2070,2025,2650,1430,2040,2045.10,0.67,0,-30,2067,2053,2026,2012,1985,2060,2019,100,610,500,1420,5,1,20000000,413,8.00,0.32,12,0.00,258.00,6404.00,3210,20230918,-35.67,1900,20240805,8.68,2705,-23.66,20240403,1900,8.68,20240805,3210,-35.67,20230918,1900,8.68,20240805,0.10,N,228340,500,100 억,,133526,N,N,0,N,00,N
20240913,090934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,25,2,1.23,88215,43,2.25,2050,2065,2045,2650,1430,2040,2051.51,0.67,0,-2,2067,2053,2026,2012,1985,2060,2019,100,610,500,1420,5,1,20000000,413,8.00,0.32,12,0.00,258.00,6404.00,3210,20230918,-35.67,1900,20240805,8.68,2705,-23.66,20240403,1900,8.68,20240805,3210,-35.67,20230918,1900,8.68,20240805,0.10,N,228340,500,100 억,,133526,N,N,0,N,00,N
20240912,160911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,30,2,1.49,3738567,1850,40.47,2025,2040,1999,2610,1410,2010,2020.85,0.67,0,0,2141,2075,2034,1968,1927,2108,2001,100,600,500,1400,5,1,20000000,408,7.91,0.32,12,0.01,258.00,6404.00,3225,20230906,-36.74,1900,20240805,7.37,2705,-24.58,20240403,1900,7.37,20240805,3210,-36.45,20230918,1900,7.37,20240805,0.10,N,228340,500,100 억,,133624,N,N,0,N,00,N
20240912,150927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2030,20,2,1.00,2998737,1486,32.51,2025,2030,1999,2610,1410,2010,2017.99,0.67,0,108,2141,2075,2034,1968,1927,2108,2001,100,600,500,1400,5,1,20000000,406,7.87,0.32,12,0.01,258.00,6404.00,3225,20230906,-37.05,1900,20240805,6.84,2705,-24.95,20240403,1900,6.84,20240805,3210,-36.76,20230918,1900,6.84,20240805,0.10,N,228340,500,100 억,,133624,N,N,0,N,00,N
20240912,140929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2030,20,2,1.00,2962297,1468,32.12,2025,2030,1999,2610,1410,2010,2017.91,0.67,0,108,2141,2075,2034,1968,1927,2108,2001,100,600,500,1400,5,1,20000000,406,7.87,0.32,12,0.01,258.00,6404.00,3225,20230906,-37.05,1900,20240805,6.84,2705,-24.95,20240403,1900,6.84,20240805,3210,-36.76,20230918,1900,6.84,20240805,0.10,N,228340,500,100 억,,133624,N,N,0,N,00,N
20240912,130922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2030,20,2,1.00,2887187,1431,31.31,2025,2030,1999,2610,1410,2010,2017.60,0.67,0,108,2141,2075,2034,1968,1927,2108,2001,100,600,500,1400,5,1,20000000,406,7.87,0.32,12,0.01,258.00,6404.00,3225,20230906,-37.05,1900,20240805,6.84,2705,-24.95,20240403,1900,6.84,20240805,3210,-36.76,20230918,1900,6.84,20240805,0.10,N,228340,500,100 억,,133624,N,N,0,N,00,N
20240912,120920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,10,2,0.50,1623670,804,17.59,2025,2025,2010,2610,1410,2010,2019.49,0.67,0,51,2141,2075,2034,1968,1927,2108,2001,100,600,500,1400,5,1,20000000,404,7.83,0.32,12,0.00,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3210,-37.07,20230918,1900,6.32,20240805,0.10,N,228340,500,100 억,,133624,N,N,0,N,00,N
20240912,110920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,10,2,0.50,1098470,544,11.90,2025,2025,2010,2610,1410,2010,2019.25,0.67,0,51,2141,2075,2034,1968,1927,2108,2001,100,600,500,1400,5,1,20000000,404,7.83,0.32,12,0.00,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3210,-37.07,20230918,1900,6.32,20240805,0.10,N,228340,500,100 억,,133624,N,N,0,N,00,N
20240912,100923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,10,2,0.50,727040,360,7.88,2025,2025,2010,2610,1410,2010,2019.56,0.67,0,51,2141,2075,2034,1968,1927,2108,2001,100,600,500,1400,5,1,20000000,404,7.83,0.32,12,0.00,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3210,-37.07,20230918,1900,6.32,20240805,0.10,N,228340,500,100 억,,133624,N,N,0,N,00,N
20240912,090922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,10,2,0.50,464430,230,5.03,2025,2025,2010,2610,1410,2010,2019.26,0.67,0,0,2141,2075,2034,1968,1927,2108,2001,100,600,500,1400,5,1,20000000,404,7.83,0.32,12,0.00,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3210,-37.07,20230918,1900,6.32,20240805,0.10,N,228340,500,100 억,,133624,N,N,0,N,00,N
20240911,160902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,17,2,0.85,9386241,4571,37.31,1993,2100,1993,2590,1396,1993,2053.43,0.67,0,-1247,2035,2013,2003,1981,1971,2009,1977,100,597,500,1390,5,1,20000000,402,7.79,0.31,12,0.02,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3210,-37.38,20230918,1900,5.79,20240805,0.10,N,228340,500,100 억,,134864,N,N,0,N,00,N
20240911,150908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,32,2,1.61,8485986,4124,33.66,1993,2100,1993,2590,1396,1993,2057.71,0.67,0,-919,2035,2013,2003,1981,1971,2009,1977,100,597,500,1390,5,1,20000000,405,7.85,0.32,12,0.02,258.00,6404.00,3225,20230906,-37.21,1900,20240805,6.58,2705,-25.14,20240403,1900,6.58,20240805,3210,-36.92,20230918,1900,6.58,20240805,0.10,N,228340,500,100 억,,134864,N,N,0,N,00,N
20240911,140911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,42,2,2.11,7728236,3750,30.60,1993,2100,1993,2590,1396,1993,2060.86,0.67,0,-857,2035,2013,2003,1981,1971,2009,1977,100,597,500,1390,5,1,20000000,407,7.89,0.32,12,0.02,258.00,6404.00,3225,20230906,-36.90,1900,20240805,7.11,2705,-24.77,20240403,1900,7.11,20240805,3210,-36.60,20230918,1900,7.11,20240805,0.10,N,228340,500,100 억,,134864,N,N,0,N,00,N
20240911,130906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,67,2,3.36,7703816,3738,30.51,1993,2100,1993,2590,1396,1993,2060.95,0.67,0,-857,2035,2013,2003,1981,1971,2009,1977,100,597,500,1390,5,1,20000000,412,7.98,0.32,12,0.02,258.00,6404.00,3225,20230906,-36.12,1900,20240805,8.42,2705,-23.84,20240403,1900,8.42,20240805,3210,-35.83,20230918,1900,8.42,20240805,0.10,N,228340,500,100 억,,134864,N,N,0,N,00,N
20240911,120911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,32,2,1.61,7479356,3629,29.62,1993,2100,1993,2590,1396,1993,2061.00,0.67,0,-857,2035,2013,2003,1981,1971,2009,1977,100,597,500,1390,5,1,20000000,405,7.85,0.32,12,0.02,258.00,6404.00,3225,20230906,-37.21,1900,20240805,6.58,2705,-25.14,20240403,1900,6.58,20240805,3210,-36.92,20230918,1900,6.58,20240805,0.10,N,228340,500,100 억,,134864,N,N,0,N,00,N
20240911,110901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,67,2,3.36,7377456,3579,29.21,1993,2100,1993,2590,1396,1993,2061.32,0.67,0,-857,2035,2013,2003,1981,1971,2009,1977,100,597,500,1390,5,1,20000000,412,7.98,0.32,12,0.02,258.00,6404.00,3225,20230906,-36.12,1900,20240805,8.42,2705,-23.84,20240403,1900,8.42,20240805,3210,-35.83,20230918,1900,8.42,20240805,0.10,N,228340,500,100 억,,134864,N,N,0,N,00,N
20240911,100858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,97,2,4.87,7285736,3535,28.85,1993,2100,1993,2590,1396,1993,2061.03,0.67,0,-820,2035,2013,2003,1981,1971,2009,1977,100,597,500,1390,5,1,20000000,418,8.10,0.33,12,0.02,258.00,6404.00,3225,20230906,-35.19,1900,20240805,10.00,2705,-22.74,20240403,1900,10.00,20240805,3210,-34.89,20230918,1900,10.00,20240805,0.10,N,228340,500,100 억,,134864,N,N,0,N,00,N
20240911,090914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1993,0,3,0.00,647725,325,2.65,1993,1993,1993,2590,1396,1993,1993.00,0.67,0,-47,2035,2013,2003,1981,1971,2009,1977,100,597,500,1390,1,1,20000000,399,7.72,0.31,12,0.00,258.00,6404.00,3225,20230906,-38.20,1900,20240805,4.89,2705,-26.32,20240403,1900,4.89,20240805,3210,-37.91,20230918,1900,4.89,20240805,0.10,N,228340,500,100 억,,134864,N,N,0,N,00,N
20240910,160902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1993,-27,5,-1.34,24490647,12249,130.11,2020,2025,1993,2625,1415,2020,1999.40,0.68,0,-527,2057,2038,2011,1992,1965,2048,2002,100,605,500,1410,1,1,20000000,399,7.72,0.31,12,0.06,258.00,6404.00,3225,20230906,-38.20,1900,20240805,4.89,2705,-26.32,20240403,1900,4.89,20240805,3210,-37.91,20230918,1900,4.89,20240805,0.10,N,228340,500,100 억,,135391,N,N,0,N,00,N
20240910,150911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2005,-15,5,-0.74,18267953,9128,96.96,2020,2025,1993,2625,1415,2020,2001.31,0.68,0,-398,2057,2038,2011,1992,1965,2048,2002,100,605,500,1410,5,1,20000000,401,7.77,0.31,12,0.05,258.00,6404.00,3225,20230906,-37.83,1900,20240805,5.53,2705,-25.88,20240403,1900,5.53,20240805,3210,-37.54,20230918,1900,5.53,20240805,0.10,N,228340,500,100 억,,135391,N,N,0,N,00,N
20240910,140903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1996,-24,5,-1.19,9098443,4531,48.13,2020,2025,1993,2625,1415,2020,2008.04,0.68,0,-422,2057,2038,2011,1992,1965,2048,2002,100,605,500,1410,1,1,20000000,399,7.74,0.31,12,0.02,258.00,6404.00,3225,20230906,-38.11,1900,20240805,5.05,2705,-26.21,20240403,1900,5.05,20240805,3210,-37.82,20230918,1900,5.05,20240805,0.10,N,228340,500,100 억,,135391,N,N,0,N,00,N
20240910,130902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,0,3,0.00,7058026,3509,37.27,2020,2025,1993,2625,1415,2020,2011.41,0.68,0,-418,2057,2038,2011,1992,1965,2048,2002,100,605,500,1410,5,1,20000000,404,7.83,0.32,12,0.02,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3210,-37.07,20230918,1900,6.32,20240805,0.10,N,228340,500,100 억,,135391,N,N,0,N,00,N
20240910,120903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,0,3,0.00,7058026,3509,37.27,2020,2025,1993,2625,1415,2020,2011.41,0.68,0,-418,2057,2038,2011,1992,1965,2048,2002,100,605,500,1410,5,1,20000000,404,7.83,0.32,12,0.02,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3210,-37.07,20230918,1900,6.32,20240805,0.10,N,228340,500,100 억,,135391,N,N,0,N,00,N
20240910,110901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,5,2,0.25,3680445,1822,19.35,2020,2025,2020,2625,1415,2020,2020.00,0.68,0,-261,2057,2038,2011,1992,1965,2048,2002,100,605,500,1410,5,1,20000000,405,7.85,0.32,12,0.01,258.00,6404.00,3225,20230906,-37.21,1900,20240805,6.58,2705,-25.14,20240403,1900,6.58,20240805,3210,-36.92,20230918,1900,6.58,20240805,0.10,N,228340,500,100 억,,135391,N,N,0,N,00,N
20240910,100906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,5,2,0.25,3680445,1822,19.35,2020,2025,2020,2625,1415,2020,2020.00,0.68,0,-261,2057,2038,2011,1992,1965,2048,2002,100,605,500,1410,5,1,20000000,405,7.85,0.32,12,0.01,258.00,6404.00,3225,20230906,-37.21,1900,20240805,6.58,2705,-25.14,20240403,1900,6.58,20240805,3210,-36.92,20230918,1900,6.58,20240805,0.10,N,228340,500,100 억,,135391,N,N,0,N,00,N
20240910,090902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,0,3,0.00,2226040,1102,11.71,2020,2020,2020,2625,1415,2020,2020.00,0.68,0,-165,2057,2038,2011,1992,1965,2048,2002,100,605,500,1410,5,1,20000000,404,7.83,0.32,12,0.01,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3210,-37.07,20230918,1900,6.32,20240805,0.10,N,228340,500,100 억,,135391,N,N,0,N,00,N
20240909,160845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,10,2,0.50,18847862,9414,35.60,2000,2030,1984,2610,1410,2010,2002.11,0.68,0,-294,2066,2038,2017,1989,1968,2027,1978,100,600,500,1400,5,1,20000000,404,7.83,0.32,12,0.05,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3210,-37.07,20230918,1900,6.32,20240805,0.10,N,228340,500,100 억,,135685,N,N,0,N,00,N
20240909,150855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,0,3,0.00,16165722,8076,30.54,2000,2030,1984,2610,1410,2010,2001.70,0.68,0,-300,2066,2038,2017,1989,1968,2027,1978,100,600,500,1400,5,1,20000000,402,7.79,0.31,12,0.04,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3210,-37.38,20230918,1900,5.79,20240805,0.10,N,228340,500,100 억,,135685,N,N,0,N,00,N
20240909,140857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,-10,5,-0.50,12413946,6204,23.46,2000,2030,1984,2610,1410,2010,2000.96,0.68,0,-69,2066,2038,2017,1989,1968,2027,1978,100,600,500,1400,5,1,20000000,400,7.75,0.31,12,0.03,258.00,6404.00,3225,20230906,-37.98,1900,20240805,5.26,2705,-26.06,20240403,1900,5.26,20240805,3210,-37.69,20230918,1900,5.26,20240805,0.10,N,228340,500,100 억,,135685,N,N,0,N,00,N
20240909,130850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,0,3,0.00,8927406,4463,16.88,2000,2030,1984,2610,1410,2010,2000.32,0.68,0,-69,2066,2038,2017,1989,1968,2027,1978,100,600,500,1400,5,1,20000000,402,7.79,0.31,12,0.02,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3210,-37.38,20230918,1900,5.79,20240805,0.10,N,228340,500,100 억,,135685,N,N,0,N,00,N
20240909,120849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,0,3,0.00,7315436,3666,13.86,2000,2030,1984,2610,1410,2010,1995.48,0.68,0,-69,2066,2038,2017,1989,1968,2027,1978,100,600,500,1400,5,1,20000000,402,7.79,0.31,12,0.02,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3210,-37.38,20230918,1900,5.79,20240805,0.10,N,228340,500,100 억,,135685,N,N,0,N,00,N
20240909,110850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,-10,5,-0.50,5737686,2881,10.89,2000,2020,1984,2610,1410,2010,1991.56,0.68,0,-69,2066,2038,2017,1989,1968,2027,1978,100,600,500,1400,5,1,20000000,400,7.75,0.31,12,0.01,258.00,6404.00,3225,20230906,-37.98,1900,20240805,5.26,2705,-26.06,20240403,1900,5.26,20240805,3210,-37.69,20230918,1900,5.26,20240805,0.10,N,228340,500,100 억,,135685,N,N,0,N,00,N
20240909,100854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,0,3,0.00,5637196,2831,10.70,2000,2020,1984,2610,1410,2010,1991.24,0.68,0,-69,2066,2038,2017,1989,1968,2027,1978,100,600,500,1400,5,1,20000000,402,7.79,0.31,12,0.01,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3210,-37.38,20230918,1900,5.79,20240805,0.10,N,228340,500,100 억,,135685,N,N,0,N,00,N
20240909,090848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1989,-21,5,-1.04,1501511,753,2.85,2000,2000,1985,2610,1410,2010,1994.04,0.68,0,-61,2066,2038,2017,1989,1968,2027,1978,100,600,500,1400,1,1,20000000,398,7.71,0.31,12,0.00,258.00,6404.00,3225,20230906,-38.33,1900,20240805,4.68,2705,-26.47,20240403,1900,4.68,20240805,3210,-38.04,20230918,1900,4.68,20240805,0.10,N,228340,500,100 억,,135685,N,N,0,N,00,N
20240906,160835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,-30,5,-1.47,52997189,26447,372.60,2045,2045,1996,2650,1430,2040,2003.90,0.68,0,223,2120,2080,2060,2020,2000,2070,2010,100,610,500,1420,5,1,20000000,402,7.79,0.31,12,0.13,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3225,-37.67,20230906,1900,5.79,20240805,0.10,N,228340,500,100 억,,135462,N,N,0,N,00,N
20240906,150849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,-30,5,-1.47,51355284,25630,361.09,2045,2045,1996,2650,1430,2040,2003.72,0.68,0,274,2120,2080,2060,2020,2000,2070,2010,100,610,500,1420,5,1,20000000,402,7.79,0.31,12,0.13,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3225,-37.67,20230906,1900,5.79,20240805,0.10,N,228340,500,100 억,,135462,N,N,0,N,00,N
20240906,140859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,-20,5,-0.98,49937461,24924,351.14,2045,2045,1996,2650,1430,2040,2003.59,0.68,0,274,2120,2080,2060,2020,2000,2070,2010,100,610,500,1420,5,1,20000000,404,7.83,0.32,12,0.12,258.00,6404.00,3225,20230906,-37.36,1900,20240805,6.32,2705,-25.32,20240403,1900,6.32,20240805,3225,-37.36,20230906,1900,6.32,20240805,0.10,N,228340,500,100 억,,135462,N,N,0,N,00,N
20240906,130850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,-30,5,-1.47,49121666,24520,345.45,2045,2045,1996,2650,1430,2040,2003.33,0.68,0,274,2120,2080,2060,2020,2000,2070,2010,100,610,500,1420,5,1,20000000,402,7.79,0.31,12,0.12,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3225,-37.67,20230906,1900,5.79,20240805,0.10,N,228340,500,100 억,,135462,N,N,0,N,00,N
20240906,120850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1997,-43,5,-2.11,34401318,17159,241.74,2045,2045,1996,2650,1430,2040,2004.86,0.68,0,580,2120,2080,2060,2020,2000,2070,2010,100,610,500,1420,1,1,20000000,399,7.74,0.31,12,0.09,258.00,6404.00,3225,20230906,-38.08,1900,20240805,5.11,2705,-26.17,20240403,1900,5.11,20240805,3225,-38.08,20230906,1900,5.11,20240805,0.10,N,228340,500,100 억,,135462,N,N,0,N,00,N
20240906,110852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,-40,5,-1.96,26308362,13116,184.78,2045,2045,1996,2650,1430,2040,2005.82,0.68,0,175,2120,2080,2060,2020,2000,2070,2010,100,610,500,1420,5,1,20000000,400,7.75,0.31,12,0.07,258.00,6404.00,3225,20230906,-37.98,1900,20240805,5.26,2705,-26.06,20240403,1900,5.26,20240805,3225,-37.98,20230906,1900,5.26,20240805,0.10,N,228340,500,100 억,,135462,N,N,0,N,00,N
20240906,100847,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,-30,5,-1.47,4720945,2341,32.98,2045,2045,2010,2650,1430,2040,2016.64,0.68,0,-29,2120,2080,2060,2020,2000,2070,2010,100,610,500,1420,5,1,20000000,402,7.79,0.31,12,0.01,258.00,6404.00,3225,20230906,-37.67,1900,20240805,5.79,2705,-25.69,20240403,1900,5.79,20240805,3225,-37.67,20230906,1900,5.79,20240805,0.10,N,228340,500,100 억,,135462,N,N,0,N,00,N
20240906,090848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,0,3,0.00,144860,71,1.00,2045,2045,2040,2650,1430,2040,2040.28,0.68,0,0,2120,2080,2060,2020,2000,2070,2010,100,610,500,1420,5,1,20000000,408,7.91,0.32,12,0.00,258.00,6404.00,3225,20230906,-36.74,1900,20240805,7.37,2705,-24.58,20240403,1900,7.37,20240805,3225,-36.74,20230906,1900,7.37,20240805,0.10,N,228340,500,100 억,,135462,N,N,0,N,00,N
20240905,160835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-35,5,-1.69,14634785,7094,35.53,2075,2100,2040,2695,1455,2075,2063.14,0.68,0,-128,2138,2106,2088,2056,2038,2097,2047,100,620,500,1450,5,1,20000000,408,7.91,0.32,12,0.04,258.00,6404.00,3225,20230906,-36.74,1900,20240805,7.37,2705,-24.58,20240403,1900,7.37,20240805,3225,-36.74,20230906,1900,7.37,20240805,0.10,N,228340,500,100 억,,135590,N,N,0,N,00,N
20240905,150850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,-5,5,-0.24,12674165,6133,30.72,2075,2100,2040,2695,1455,2075,2066.55,0.68,0,-128,2138,2106,2088,2056,2038,2097,2047,100,620,500,1450,5,1,20000000,414,8.02,0.32,12,0.03,258.00,6404.00,3225,20230906,-35.81,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3225,-35.81,20230906,1900,8.95,20240805,0.10,N,228340,500,100 억,,135590,N,N,0,N,00,N
20240905,140844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,-15,5,-0.72,12321895,5962,29.86,2075,2100,2040,2695,1455,2075,2066.74,0.68,0,-128,2138,2106,2088,2056,2038,2097,2047,100,620,500,1450,5,1,20000000,412,7.98,0.32,12,0.03,258.00,6404.00,3225,20230906,-36.12,1900,20240805,8.42,2705,-23.84,20240403,1900,8.42,20240805,3225,-36.12,20230906,1900,8.42,20240805,0.10,N,228340,500,100 억,,135590,N,N,0,N,00,N
20240905,130845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,-5,5,-0.24,12208620,5907,29.58,2075,2100,2040,2695,1455,2075,2066.81,0.68,0,-128,2138,2106,2088,2056,2038,2097,2047,100,620,500,1450,5,1,20000000,414,8.02,0.32,12,0.03,258.00,6404.00,3225,20230906,-35.81,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3225,-35.81,20230906,1900,8.95,20240805,0.10,N,228340,500,100 억,,135590,N,N,0,N,00,N
20240905,120845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,-5,5,-0.24,11931495,5773,28.91,2075,2100,2040,2695,1455,2075,2066.78,0.68,0,-106,2138,2106,2088,2056,2038,2097,2047,100,620,500,1450,5,1,20000000,414,8.02,0.32,12,0.03,258.00,6404.00,3225,20230906,-35.81,1900,20240805,8.95,2705,-23.48,20240403,1900,8.95,20240805,3225,-35.81,20230906,1900,8.95,20240805,0.10,N,228340,500,100 억,,135590,N,N,0,N,00,N
20240905,110842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,5,2,0.24,3036740,1453,7.28,2075,2100,2075,2695,1455,2075,2089.98,0.68,0,-101,2138,2106,2088,2056,2038,2097,2047,100,620,500,1450,5,1,20000000,416,8.06,0.32,12,0.01,258.00,6404.00,3225,20230906,-35.50,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,3225,-35.50,20230906,1900,9.47,20240805,0.10,N,228340,500,100 억,,135590,N,N,0,N,00,N
20240905,100841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,5,2,0.24,2198160,1051,5.26,2075,2100,2075,2695,1455,2075,2091.49,0.68,0,-9,2138,2106,2088,2056,2038,2097,2047,100,620,500,1450,5,1,20000000,416,8.06,0.32,12,0.01,258.00,6404.00,3225,20230906,-35.50,1900,20240805,9.47,2705,-23.11,20240403,1900,9.47,20240805,3225,-35.50,20230906,1900,9.47,20240805,0.10,N,228340,500,100 억,,135590,N,N,0,N,00,N
20240905,090849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,0,3,0.00,307680,148,0.74,2075,2100,2075,2695,1455,2075,2078.92,0.68,0,7,2138,2106,2088,2056,2038,2097,2047,100,620,500,1450,5,1,20000000,415,8.04,0.32,12,0.00,258.00,6404.00,3225,20230906,-35.66,1900,20240805,9.21,2705,-23.29,20240403,1900,9.21,20240805,3225,-35.66,20230906,1900,9.21,20240805,0.10,N,228340,500,100 억,,135590,N,N,0,N,00,N
20240904,160827,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,-95,5,-4.38,41717745,19967,130.32,2120,2120,2070,2820,1520,2170,2089.33,0.68,0,-170,2216,2192,2151,2127,2086,2205,2140,100,650,500,1510,5,1,20000000,415,8.04,0.32,12,0.10,258.00,6404.00,3225,20230906,-35.66,1900,20240805,9.21,2705,-23.29,20240403,1900,9.21,20240805,3225,-35.66,20230906,1900,9.21,20240805,0.10,N,228340,500,100 억,,135776,N,N,0,N,00,N
20240904,150833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-80,5,-3.69,38415195,18376,119.94,2120,2120,2070,2820,1520,2170,2090.51,0.68,0,944,2216,2192,2151,2127,2086,2205,2140,100,650,500,1510,5,1,20000000,418,8.10,0.33,12,0.09,258.00,6404.00,3225,20230906,-35.19,1900,20240805,10.00,2705,-22.74,20240403,1900,10.00,20240805,3225,-35.19,20230906,1900,10.00,20240805,0.10,N,228340,500,100 억,,135776,N,N,0,N,00,N
20240904,140838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-65,5,-3.00,27373055,13071,85.31,2120,2120,2085,2820,1520,2170,2094.18,0.68,0,-45,2216,2192,2151,2127,2086,2205,2140,100,650,500,1510,5,1,20000000,421,8.16,0.33,12,0.07,258.00,6404.00,3225,20230906,-34.73,1900,20240805,10.79,2705,-22.18,20240403,1900,10.79,20240805,3225,-34.73,20230906,1900,10.79,20240805,0.10,N,228340,500,100 억,,135776,N,N,0,N,00,N
20240904,130835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2110,-60,5,-2.76,18981600,9058,59.12,2120,2120,2085,2820,1520,2170,2095.56,0.68,0,-43,2216,2192,2151,2127,2086,2205,2140,100,650,500,1510,5,1,20000000,422,8.18,0.33,12,0.05,258.00,6404.00,3225,20230906,-34.57,1900,20240805,11.05,2705,-22.00,20240403,1900,11.05,20240805,3225,-34.57,20230906,1900,11.05,20240805,0.10,N,228340,500,100 억,,135776,N,N,0,N,00,N
20240904,120832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2110,-60,5,-2.76,11976295,5704,37.23,2120,2120,2085,2820,1520,2170,2099.63,0.68,0,-157,2216,2192,2151,2127,2086,2205,2140,100,650,500,1510,5,1,20000000,422,8.18,0.33,12,0.03,258.00,6404.00,3225,20230906,-34.57,1900,20240805,11.05,2705,-22.00,20240403,1900,11.05,20240805,3225,-34.57,20230906,1900,11.05,20240805,0.10,N,228340,500,100 억,,135776,N,N,0,N,00,N
20240904,110830,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-80,5,-3.69,9887185,4710,30.74,2120,2120,2085,2820,1520,2170,2099.19,0.68,0,-157,2216,2192,2151,2127,2086,2205,2140,100,650,500,1510,5,1,20000000,418,8.10,0.33,12,0.02,258.00,6404.00,3225,20230906,-35.19,1900,20240805,10.00,2705,-22.74,20240403,1900,10.00,20240805,3225,-35.19,20230906,1900,10.00,20240805,0.10,N,228340,500,100 억,,135776,N,N,0,N,00,N
20240904,100832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-65,5,-3.00,4070505,1930,12.60,2120,2120,2085,2820,1520,2170,2109.07,0.68,0,-52,2216,2192,2151,2127,2086,2205,2140,100,650,500,1510,5,1,20000000,421,8.16,0.33,12,0.01,258.00,6404.00,3225,20230906,-34.73,1900,20240805,10.79,2705,-22.18,20240403,1900,10.79,20240805,3225,-34.73,20230906,1900,10.79,20240805,0.10,N,228340,500,100 억,,135776,N,N,0,N,00,N
20240904,090836,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2120,-50,5,-2.30,688250,325,2.12,2120,2120,2115,2820,1520,2170,2117.69,0.68,0,28,2216,2192,2151,2127,2086,2205,2140,100,650,500,1510,5,1,20000000,424,8.22,0.33,12,0.00,258.00,6404.00,3225,20230906,-34.26,1900,20240805,11.58,2705,-21.63,20240403,1900,11.58,20240805,3225,-34.26,20230906,1900,11.58,20240805,0.10,N,228340,500,100 억,,135776,N,N,0,N,00,N
20240903,160820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2170,10,2,0.46,33013425,15321,454.63,2160,2175,2110,2805,1515,2160,2154.78,0.68,0,-156,2233,2196,2168,2131,2103,2182,2117,100,645,500,1510,5,1,20000000,434,8.41,0.34,12,0.08,258.00,6404.00,3225,20230906,-32.71,1900,20240805,14.21,2705,-19.78,20240403,1900,14.21,20240805,3225,-32.71,20230906,1900,14.21,20240805,0.09,N,228340,500,100 억,,135902,N,N,0,N,00,N
20240903,150828,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2125,-35,5,-1.62,31365455,14561,432.08,2160,2175,2110,2805,1515,2160,2154.07,0.68,0,-156,2233,2196,2168,2131,2103,2182,2117,100,645,500,1510,5,1,20000000,425,8.24,0.33,12,0.07,258.00,6404.00,3225,20230906,-34.11,1900,20240805,11.84,2705,-21.44,20240403,1900,11.84,20240805,3225,-34.11,20230906,1900,11.84,20240805,0.09,N,228340,500,100 억,,135902,N,N,0,N,00,N
20240903,140829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2140,-20,5,-0.93,24612575,11378,337.63,2160,2175,2130,2805,1515,2160,2163.17,0.68,0,-173,2233,2196,2168,2131,2103,2182,2117,100,645,500,1510,5,1,20000000,428,8.29,0.33,12,0.06,258.00,6404.00,3225,20230906,-33.64,1900,20240805,12.63,2705,-20.89,20240403,1900,12.63,20240805,3225,-33.64,20230906,1900,12.63,20240805,0.09,N,228340,500,100 억,,135902,N,N,0,N,00,N
20240903,130829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2160,0,3,0.00,23554810,10886,323.03,2160,2175,2130,2805,1515,2160,2163.77,0.68,0,138,2233,2196,2168,2131,2103,2182,2117,100,645,500,1510,5,1,20000000,432,8.37,0.34,12,0.05,258.00,6404.00,3225,20230906,-33.02,1900,20240805,13.68,2705,-20.15,20240403,1900,13.68,20240805,3225,-33.02,20230906,1900,13.68,20240805,0.09,N,228340,500,100 억,,135902,N,N,0,N,00,N
20240903,120818,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2140,-20,5,-0.93,23045245,10648,315.96,2160,2175,2130,2805,1515,2160,2164.28,0.68,0,138,2233,2196,2168,2131,2103,2182,2117,100,645,500,1510,5,1,20000000,428,8.29,0.33,12,0.05,258.00,6404.00,3225,20230906,-33.64,1900,20240805,12.63,2705,-20.89,20240403,1900,12.63,20240805,3225,-33.64,20230906,1900,12.63,20240805,0.09,N,228340,500,100 억,,135902,N,N,0,N,00,N
20240903,110818,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2170,10,2,0.46,22680510,10478,310.92,2160,2175,2130,2805,1515,2160,2164.58,0.68,0,93,2233,2196,2168,2131,2103,2182,2117,100,645,500,1510,5,1,20000000,434,8.41,0.34,12,0.05,258.00,6404.00,3225,20230906,-32.71,1900,20240805,14.21,2705,-19.78,20240403,1900,14.21,20240805,3225,-32.71,20230906,1900,14.21,20240805,0.09,N,228340,500,100 억,,135902,N,N,0,N,00,N
20240903,100818,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2170,10,2,0.46,5200030,2422,71.87,2160,2175,2130,2805,1515,2160,2147.00,0.68,0,156,2233,2196,2168,2131,2103,2182,2117,100,645,500,1510,5,1,20000000,434,8.41,0.34,12,0.01,258.00,6404.00,3225,20230906,-32.71,1900,20240805,14.21,2705,-19.78,20240403,1900,14.21,20240805,3225,-32.71,20230906,1900,14.21,20240805,0.09,N,228340,500,100 억,,135902,N,N,0,N,00,N
20240903,090820,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2160,0,3,0.00,8640,4,0.12,2160,2160,2160,2805,1515,2160,2160.00,0.68,0,-4,2233,2196,2168,2131,2103,2182,2117,100,645,500,1510,5,1,20000000,432,8.37,0.34,12,0.00,258.00,6404.00,3225,20230906,-33.02,1900,20240805,13.68,2705,-20.15,20240403,1900,13.68,20240805,3225,-33.02,20230906,1900,13.68,20240805,0.09,N,228340,500,100 억,,135902,N,N,0,N,00,N
20240902,160812,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2160,-45,5,-2.04,7306425,3370,33.05,2205,2205,2140,2865,1545,2205,2168.08,0.68,0,-237,2275,2240,2170,2135,2065,2257,2152,100,660,500,1540,5,1,20000000,432,8.37,0.34,12,0.02,258.00,6404.00,3225,20230906,-33.02,1900,20240805,13.68,2705,-20.15,20240403,1900,13.68,20240805,3225,-33.02,20230906,1900,13.68,20240805,0.08,N,228340,500,100 억,,136139,N,N,0,N,00,N
20240902,150824,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2205,0,3,0.00,6650370,3069,30.10,2205,2205,2140,2865,1545,2205,2166.95,0.68,0,-237,2275,2240,2170,2135,2065,2257,2152,100,660,500,1540,5,1,20000000,441,8.55,0.34,12,0.02,258.00,6404.00,3225,20230906,-31.63,1900,20240805,16.05,2705,-18.48,20240403,1900,16.05,20240805,3225,-31.63,20230906,1900,16.05,20240805,0.08,N,228340,500,100 억,,136139,N,N,0,N,00,N
20240902,140821,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2160,-45,5,-2.04,6324215,2921,28.65,2205,2205,2140,2865,1545,2205,2165.09,0.68,0,-235,2275,2240,2170,2135,2065,2257,2152,100,660,500,1540,5,1,20000000,432,8.37,0.34,12,0.01,258.00,6404.00,3225,20230906,-33.02,1900,20240805,13.68,2705,-20.15,20240403,1900,13.68,20240805,3225,-33.02,20230906,1900,13.68,20240805,0.08,N,228340,500,100 억,,136139,N,N,0,N,00,N
20240902,130818,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2180,-25,5,-1.13,4798280,2221,21.78,2205,2205,2140,2865,1545,2205,2160.41,0.68,0,-117,2275,2240,2170,2135,2065,2257,2152,100,660,500,1540,5,1,20000000,436,8.45,0.34,12,0.01,258.00,6404.00,3225,20230906,-32.40,1900,20240805,14.74,2705,-19.41,20240403,1900,14.74,20240805,3225,-32.40,20230906,1900,14.74,20240805,0.08,N,228340,500,100 억,,136139,N,N,0,N,00,N
20240902,120821,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,-50,5,-2.27,3982260,1844,18.09,2205,2205,2140,2865,1545,2205,2159.58,0.68,0,-116,2275,2240,2170,2135,2065,2257,2152,100,660,500,1540,5,1,20000000,431,8.35,0.34,12,0.01,258.00,6404.00,3225,20230906,-33.18,1900,20240805,13.42,2705,-20.33,20240403,1900,13.42,20240805,3225,-33.18,20230906,1900,13.42,20240805,0.08,N,228340,500,100 억,,136139,N,N,0,N,00,N
20240902,110813,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2160,-45,5,-2.04,3759785,1741,17.08,2205,2205,2140,2865,1545,2205,2159.55,0.68,0,-115,2275,2240,2170,2135,2065,2257,2152,100,660,500,1540,5,1,20000000,432,8.37,0.34,12,0.01,258.00,6404.00,3225,20230906,-33.02,1900,20240805,13.68,2705,-20.15,20240403,1900,13.68,20240805,3225,-33.02,20230906,1900,13.68,20240805,0.08,N,228340,500,100 억,,136139,N,N,0,N,00,N
20240902,100812,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2140,-65,5,-2.95,3646025,1688,16.56,2205,2205,2140,2865,1545,2205,2159.97,0.68,0,-114,2275,2240,2170,2135,2065,2257,2152,100,660,500,1540,5,1,20000000,428,8.29,0.33,12,0.01,258.00,6404.00,3225,20230906,-33.64,1900,20240805,12.63,2705,-20.89,20240403,1900,12.63,20240805,3225,-33.64,20230906,1900,12.63,20240805,0.08,N,228340,500,100 억,,136139,N,N,0,N,00,N
20240902,090807,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2190,-15,5,-0.68,718105,327,3.21,2205,2205,2185,2865,1545,2205,2196.04,0.68,0,-43,2275,2240,2170,2135,2065,2257,2152,100,660,500,1540,5,1,20000000,438,8.49,0.34,12,0.00,258.00,6404.00,3225,20230906,-32.09,1900,20240805,15.26,2705,-19.04,20240403,1900,15.26,20240805,3225,-32.09,20230906,1900,15.26,20240805,0.08,N,228340,500,100 억,,136139,N,N,0,N,00,N