KissMeData/079650/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

52 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160656	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1206	8	2	0.67	28856491	23564	80.70	1196	1270	1196	1557	839	1198	1224.61	0.25	-825	1256	1227	1207	1178	1158	1222	1173	20	359	100	790	1	1	20000000	241	15.46	0.34	12	0.12	78.00	3524.00	1749	20231109	-31.05	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1749	-31.05	20231109	862	39.91	20240805	N	079650	100	20 억	50951	N	N	N	N
3	20240930	150704	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1204	6	2	0.50	28075430	22916	78.48	1196	1270	1196	1557	839	1198	1225.16	0.25	-825	1256	1227	1207	1178	1158	1222	1173	20	359	100	790	1	1	20000000	241	15.44	0.34	12	0.11	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	N	079650	100	20 억	50951	N	N	N	N
4	20240930	140704	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1204	6	2	0.50	25123438	20465	70.09	1196	1270	1196	1557	839	1198	1227.64	0.25	-825	1256	1227	1207	1178	1158	1222	1173	20	359	100	790	1	1	20000000	241	15.44	0.34	12	0.10	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	N	079650	100	20 억	50951	N	N	N	N
5	20240930	130702	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1210	12	2	1.00	23372429	19014	65.12	1196	1270	1196	1557	839	1198	1229.24	0.25	-825	1256	1227	1207	1178	1158	1222	1173	20	359	100	790	1	1	20000000	242	15.51	0.34	12	0.10	78.00	3524.00	1749	20231109	-30.82	862	20240805	40.37	1748	-30.78	20240315	862	40.37	20240805	1749	-30.82	20231109	862	40.37	20240805	N	079650	100	20 억	50951	N	N	N	N
6	20240930	120658	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1214	16	2	1.34	21798886	17716	60.67	1196	1270	1196	1557	839	1198	1230.48	0.25	-823	1256	1227	1207	1178	1158	1222	1173	20	359	100	790	1	1	20000000	243	15.56	0.34	12	0.09	78.00	3524.00	1749	20231109	-30.59	862	20240805	40.84	1748	-30.55	20240315	862	40.84	20240805	1749	-30.59	20231109	862	40.84	20240805	N	079650	100	20 억	50951	N	N	N	N
7	20240930	110657	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1218	20	2	1.67	18195094	14748	50.51	1196	1270	1196	1557	839	1198	1233.76	0.25	-810	1256	1227	1207	1178	1158	1222	1173	20	359	100	790	1	1	20000000	244	15.62	0.35	12	0.07	78.00	3524.00	1749	20231109	-30.36	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1749	-30.36	20231109	862	41.30	20240805	N	079650	100	20 억	50951	N	N	N	N
8	20240930	100655	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1231	33	2	2.75	5816636	4781	16.37	1196	1245	1196	1557	839	1198	1216.65	0.25	-257	1256	1227	1207	1178	1158	1222	1173	20	359	100	790	1	1	20000000	246	15.78	0.35	12	0.02	78.00	3524.00	1749	20231109	-29.62	862	20240805	42.81	1748	-29.58	20240315	862	42.81	20240805	1749	-29.62	20231109	862	42.81	20240805	N	079650	100	20 억	50951	N	N	N	N
9	20240930	090630	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1220	22	2	1.84	812276	679	2.33	1196	1220	1196	1557	839	1198	1196.26	0.25	-41	1256	1227	1207	1178	1158	1222	1173	20	359	100	790	1	1	20000000	244	15.64	0.35	12	0.00	78.00	3524.00	1749	20231109	-30.25	862	20240805	41.53	1748	-30.21	20240315	862	41.53	20240805	1749	-30.25	20231109	862	41.53	20240805	N	079650	100	20 억	50951	N	N	N	N
10	20240927	160658	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1198	0	3	0.00	35035459	29199	28.94	1198	1236	1187	1557	839	1198	1199.89	0.25	-48	1348	1272	1221	1145	1094	1311	1184	20	359	100	790	1	1	20000000	240	15.36	0.34	12	0.15	78.00	3524.00	1749	20231109	-31.50	862	20240805	38.98	1748	-31.46	20240315	862	38.98	20240805	1749	-31.50	20231109	862	38.98	20240805	N	079650	100	20 억	50999	N	N	N	N
11	20240927	150703	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1210	12	2	1.00	33854953	28214	27.97	1198	1236	1187	1557	839	1198	1199.93	0.25	286	1348	1272	1221	1145	1094	1311	1184	20	359	100	790	1	1	20000000	242	15.51	0.34	12	0.14	78.00	3524.00	1749	20231109	-30.82	862	20240805	40.37	1748	-30.78	20240315	862	40.37	20240805	1749	-30.82	20231109	862	40.37	20240805	N	079650	100	20 억	50999	N	N	N	N
12	20240927	140709	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1204	6	2	0.50	31257525	26055	25.83	1198	1236	1187	1557	839	1198	1199.67	0.25	57	1348	1272	1221	1145	1094	1311	1184	20	359	100	790	1	1	20000000	241	15.44	0.34	12	0.13	78.00	3524.00	1749	20231109	-31.16	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1749	-31.16	20231109	862	39.68	20240805	N	079650	100	20 억	50999	N	N	N	N
13	20240927	130702	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1202	4	2	0.33	20646221	17202	17.05	1198	1236	1187	1557	839	1198	1200.22	0.25	3	1348	1272	1221	1145	1094	1311	1184	20	359	100	790	1	1	20000000	240	15.41	0.34	12	0.09	78.00	3524.00	1749	20231109	-31.28	862	20240805	39.44	1748	-31.24	20240315	862	39.44	20240805	1749	-31.28	20231109	862	39.44	20240805	N	079650	100	20 억	50999	N	N	N	N
14	20240927	120658	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1205	7	2	0.58	17545292	14637	14.51	1198	1221	1187	1557	839	1198	1198.69	0.25	-166	1348	1272	1221	1145	1094	1311	1184	20	359	100	790	1	1	20000000	241	15.45	0.34	12	0.07	78.00	3524.00	1749	20231109	-31.10	862	20240805	39.79	1748	-31.06	20240315	862	39.79	20240805	1749	-31.10	20231109	862	39.79	20240805	N	079650	100	20 억	50999	N	N	N	N
15	20240927	110701	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1192	-6	5	-0.50	9872487	8233	8.16	1198	1221	1187	1557	839	1198	1199.14	0.25	-171	1348	1272	1221	1145	1094	1311	1184	20	359	100	790	1	1	20000000	238	15.28	0.34	12	0.04	78.00	3524.00	1749	20231109	-31.85	862	20240805	38.28	1748	-31.81	20240315	862	38.28	20240805	1749	-31.85	20231109	862	38.28	20240805	N	079650	100	20 억	50999	N	N	N	N
16	20240927	100701	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1205	7	2	0.58	9512442	7932	7.86	1198	1221	1187	1557	839	1198	1199.25	0.25	-170	1348	1272	1221	1145	1094	1311	1184	20	359	100	790	1	1	20000000	241	15.45	0.34	12	0.04	78.00	3524.00	1749	20231109	-31.10	862	20240805	39.79	1748	-31.06	20240315	862	39.79	20240805	1749	-31.10	20231109	862	39.79	20240805	N	079650	100	20 억	50999	N	N	N	N
17	20240927	090701	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1189	-9	5	-0.75	3201660	2678	2.65	1198	1198	1189	1557	839	1198	1195.54	0.25	-62	1348	1272	1221	1145	1094	1311	1184	20	359	100	790	1	1	20000000	238	15.24	0.34	12	0.01	78.00	3524.00	1749	20231109	-32.02	862	20240805	37.94	1748	-31.98	20240315	862	37.94	20240805	1749	-32.02	20231109	862	37.94	20240805	N	079650	100	20 억	50999	N	N	N	N
18	20240926	160648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1198	18	2	1.53	123026123	100883	2476.26	1180	1297	1170	1534	826	1180	1219.50	0.27	-2552	1193	1186	1183	1176	1173	1185	1175	20	354	100	770	1	1	20000000	240	15.36	0.34	12	0.50	78.00	3524.00	1840	20230915	-34.89	862	20240805	38.98	1748	-31.46	20240315	862	38.98	20240805	1749	-31.50	20231109	862	38.98	20240805	N	079650	100	20 억	53551	N	N	N	N
19	20240926	150649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1201	21	2	1.78	122405555	100365	2463.55	1180	1297	1170	1534	826	1180	1219.60	0.27	-2524	1193	1186	1183	1176	1173	1185	1175	20	354	100	770	1	1	20000000	240	15.40	0.34	12	0.50	78.00	3524.00	1840	20230915	-34.73	862	20240805	39.33	1748	-31.29	20240315	862	39.33	20240805	1749	-31.33	20231109	862	39.33	20240805	N	079650	100	20 억	53551	N	N	N	N
20	20240926	140658	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	20	2	1.69	103919394	85003	2086.48	1180	1297	1170	1534	826	1180	1222.54	0.27	-2817	1193	1186	1183	1176	1173	1185	1175	20	354	100	770	1	1	20000000	240	15.38	0.34	12	0.43	78.00	3524.00	1840	20230915	-34.78	862	20240805	39.21	1748	-31.35	20240315	862	39.21	20240805	1749	-31.39	20231109	862	39.21	20240805	N	079650	100	20 억	53551	N	N	N	N
21	20240926	130656	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	5	2	0.42	101261659	82775	2031.79	1180	1297	1170	1534	826	1180	1223.34	0.27	-2164	1193	1186	1183	1176	1173	1185	1175	20	354	100	770	1	1	20000000	237	15.19	0.34	12	0.41	78.00	3524.00	1840	20230915	-35.60	862	20240805	37.47	1748	-32.21	20240315	862	37.47	20240805	1749	-32.25	20231109	862	37.47	20240805	N	079650	100	20 억	53551	N	N	N	N
22	20240926	120658	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1191	11	2	0.93	100883012	82455	2023.93	1180	1297	1170	1534	826	1180	1223.49	0.27	-2164	1193	1186	1183	1176	1173	1185	1175	20	354	100	770	1	1	20000000	238	15.27	0.34	12	0.41	78.00	3524.00	1840	20230915	-35.27	862	20240805	38.17	1748	-31.86	20240315	862	38.17	20240805	1749	-31.90	20231109	862	38.17	20240805	N	079650	100	20 억	53551	N	N	N	N
23	20240926	110656	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1179	-1	5	-0.08	100118372	81809	2008.08	1180	1297	1170	1534	826	1180	1223.81	0.27	-2166	1193	1186	1183	1176	1173	1185	1175	20	354	100	770	1	1	20000000	236	15.12	0.33	12	0.41	78.00	3524.00	1840	20230915	-35.92	862	20240805	36.77	1748	-32.55	20240315	862	36.77	20240805	1749	-32.59	20231109	862	36.77	20240805	N	079650	100	20 억	53551	N	N	N	N
24	20240926	100658	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1192	12	2	1.02	74220944	59793	1467.67	1180	1297	1180	1534	826	1180	1241.30	0.27	-2585	1193	1186	1183	1176	1173	1185	1175	20	354	100	770	1	1	20000000	238	15.28	0.34	12	0.30	78.00	3524.00	1840	20230915	-35.22	862	20240805	38.28	1748	-31.81	20240315	862	38.28	20240805	1749	-31.85	20231109	862	38.28	20240805	N	079650	100	20 억	53551	N	N	N	N
25	20240926	090655	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	0	3	0.00	519200	440	10.80	1180	1180	1180	1534	826	1180	1180.00	0.27	-62	1193	1186	1183	1176	1173	1185	1175	20	354	100	770	1	1	20000000	236	15.13	0.33	12	0.00	78.00	3524.00	1840	20230915	-35.87	862	20240805	36.89	1748	-32.49	20240315	862	36.89	20240805	1749	-32.53	20231109	862	36.89	20240805	N	079650	100	20 억	53551	N	N	N	N
26	20240925	160648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	-20	5	-1.67	4830040	4074	89.03	1185	1190	1180	1560	840	1200	1185.58	0.27	-173	1218	1208	1190	1180	1162	1214	1186	20	360	100	790	1	1	20000000	236	15.13	0.33	12	0.02	78.00	3524.00	1840	20230915	-35.87	862	20240805	36.89	1748	-32.49	20240315	862	36.89	20240805	1749	-32.53	20231109	862	36.89	20240805	N	079650	100	20 억	53724	N	N	N	N
27	20240925	150654	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1190	-10	5	-0.83	3446781	2903	63.44	1185	1190	1185	1560	840	1200	1187.32	0.27	169	1218	1208	1190	1180	1162	1214	1186	20	360	100	790	1	1	20000000	238	15.26	0.34	12	0.01	78.00	3524.00	1840	20230915	-35.33	862	20240805	38.05	1748	-31.92	20240315	862	38.05	20240805	1749	-31.96	20231109	862	38.05	20240805	N	079650	100	20 억	53724	N	N	N	N
28	20240925	140656	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1190	-10	5	-0.83	3403941	2867	62.65	1185	1190	1185	1560	840	1200	1187.28	0.27	169	1218	1208	1190	1180	1162	1214	1186	20	360	100	790	1	1	20000000	238	15.26	0.34	12	0.01	78.00	3524.00	1840	20230915	-35.33	862	20240805	38.05	1748	-31.92	20240315	862	38.05	20240805	1749	-31.96	20231109	862	38.05	20240805	N	079650	100	20 억	53724	N	N	N	N
29	20240925	130654	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1190	-10	5	-0.83	3403941	2867	62.65	1185	1190	1185	1560	840	1200	1187.28	0.27	169	1218	1208	1190	1180	1162	1214	1186	20	360	100	790	1	1	20000000	238	15.26	0.34	12	0.01	78.00	3524.00	1840	20230915	-35.33	862	20240805	38.05	1748	-31.92	20240315	862	38.05	20240805	1749	-31.96	20231109	862	38.05	20240805	N	079650	100	20 억	53724	N	N	N	N
30	20240925	120653	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	-13	5	-1.08	2372348	1998	43.66	1185	1190	1185	1560	840	1200	1187.36	0.27	0	1218	1208	1190	1180	1162	1214	1186	20	360	100	790	1	1	20000000	237	15.22	0.34	12	0.01	78.00	3524.00	1840	20230915	-35.49	862	20240805	37.70	1748	-32.09	20240315	862	37.70	20240805	1749	-32.13	20231109	862	37.70	20240805	N	079650	100	20 억	53724	N	N	N	N
31	20240925	110651	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1189	-11	5	-0.92	2133758	1797	39.27	1185	1190	1185	1560	840	1200	1187.40	0.27	0	1218	1208	1190	1180	1162	1214	1186	20	360	100	790	1	1	20000000	238	15.24	0.34	12	0.01	78.00	3524.00	1840	20230915	-35.38	862	20240805	37.94	1748	-31.98	20240315	862	37.94	20240805	1749	-32.02	20231109	862	37.94	20240805	N	079650	100	20 억	53724	N	N	N	N
32	20240925	100654	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1189	-11	5	-0.92	861539	727	15.89	1185	1189	1185	1560	840	1200	1185.06	0.27	0	1218	1208	1190	1180	1162	1214	1186	20	360	100	790	1	1	20000000	238	15.24	0.34	12	0.00	78.00	3524.00	1840	20230915	-35.38	862	20240805	37.94	1748	-31.98	20240315	862	37.94	20240805	1749	-32.02	20231109	862	37.94	20240805	N	079650	100	20 억	53724	N	N	N	N
33	20240925	090655	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	-15	5	-1.25	766695	647	14.14	1185	1185	1185	1560	840	1200	1185.00	0.27	0	1218	1208	1190	1180	1162	1214	1186	20	360	100	790	1	1	20000000	237	15.19	0.34	12	0.00	78.00	3524.00	1840	20230915	-35.60	862	20240805	37.47	1748	-32.21	20240315	862	37.47	20240805	1749	-32.25	20231109	862	37.47	20240805	N	079650	100	20 억	53724	N	N	N	N
34	20240924	160649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	20	2	1.69	5425273	4576	41.95	1180	1200	1172	1534	826	1180	1185.59	0.27	-42	1209	1194	1187	1172	1165	1191	1169	20	354	100	770	1	1	20000000	240	15.38	0.34	12	0.02	78.00	3524.00	1840	20230915	-34.78	862	20240805	39.21	1748	-31.35	20240315	862	39.21	20240805	1749	-31.39	20231109	862	39.21	20240805	N	079650	100	20 억	53766	N	N	N	N
35	20240924	150650	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1182	2	2	0.17	4289099	3617	33.16	1180	1200	1172	1534	826	1180	1185.82	0.27	-33	1209	1194	1187	1172	1165	1191	1169	20	354	100	770	1	1	20000000	236	15.15	0.34	12	0.02	78.00	3524.00	1840	20230915	-35.76	862	20240805	37.12	1748	-32.38	20240315	862	37.12	20240805	1749	-32.42	20231109	862	37.12	20240805	N	079650	100	20 억	53766	N	N	N	N
36	20240924	140649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1199	19	2	1.61	2905396	2453	22.49	1180	1200	1172	1534	826	1180	1184.43	0.27	-31	1209	1194	1187	1172	1165	1191	1169	20	354	100	770	1	1	20000000	240	15.37	0.34	12	0.01	78.00	3524.00	1840	20230915	-34.84	862	20240805	39.10	1748	-31.41	20240315	862	39.10	20240805	1749	-31.45	20231109	862	39.10	20240805	N	079650	100	20 억	53766	N	N	N	N
37	20240924	130648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1199	19	2	1.61	2902998	2451	22.47	1180	1200	1172	1534	826	1180	1184.41	0.27	-31	1209	1194	1187	1172	1165	1191	1169	20	354	100	770	1	1	20000000	240	15.37	0.34	12	0.01	78.00	3524.00	1840	20230915	-34.84	862	20240805	39.10	1748	-31.41	20240315	862	39.10	20240805	1749	-31.45	20231109	862	39.10	20240805	N	079650	100	20 억	53766	N	N	N	N
38	20240924	120646	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1182	2	2	0.17	2117651	1796	16.46	1180	1200	1172	1534	826	1180	1179.09	0.27	-25	1209	1194	1187	1172	1165	1191	1169	20	354	100	770	1	1	20000000	236	15.15	0.34	12	0.01	78.00	3524.00	1840	20230915	-35.76	862	20240805	37.12	1748	-32.38	20240315	862	37.12	20240805	1749	-32.42	20231109	862	37.12	20240805	N	079650	100	20 억	53766	N	N	N	N
39	20240924	110649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1178	-2	5	-0.17	906680	770	7.06	1180	1180	1172	1534	826	1180	1177.51	0.27	-29	1209	1194	1187	1172	1165	1191	1169	20	354	100	770	1	1	20000000	236	15.10	0.33	12	0.00	78.00	3524.00	1840	20230915	-35.98	862	20240805	36.66	1748	-32.61	20240315	862	36.66	20240805	1749	-32.65	20231109	862	36.66	20240805	N	079650	100	20 억	53766	N	N	N	N
40	20240924	100648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1175	-5	5	-0.42	38904	33	0.30	1180	1180	1175	1534	826	1180	1178.91	0.27	-3	1209	1194	1187	1172	1165	1191	1169	20	354	100	770	1	1	20000000	235	15.06	0.33	12	0.00	78.00	3524.00	1840	20230915	-36.14	862	20240805	36.31	1748	-32.78	20240315	862	36.31	20240805	1749	-32.82	20231109	862	36.31	20240805	N	079650	100	20 억	53766	N	N	N	N
41	20240924	090649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	0	3	0.00	15340	13	0.12	1180	1180	1180	1534	826	1180	1180.00	0.27	-1	1209	1194	1187	1172	1165	1191	1169	20	354	100	770	1	1	20000000	236	15.13	0.33	12	0.00	78.00	3524.00	1840	20230915	-35.87	862	20240805	36.89	1748	-32.49	20240315	862	36.89	20240805	1749	-32.53	20231109	862	36.89	20240805	N	079650	100	20 억	53766	N	N	N	N
42	20240923	160646	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	-20	5	-1.67	13001663	10909	141.42	1200	1202	1180	1560	840	1200	1191.83	0.27	-36	1222	1211	1202	1191	1182	1216	1196	20	360	100	790	1	1	20000000	236	15.13	0.33	12	0.05	78.00	3524.00	1840	20230915	-35.87	862	20240805	36.89	1748	-32.49	20240315	862	36.89	20240805	1749	-32.53	20231109	862	36.89	20240805	N	079650	100	20 억	53802	N	N	N	N
43	20240923	150648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	-12	5	-1.00	12093761	10140	131.45	1200	1202	1185	1560	840	1200	1192.68	0.27	162	1222	1211	1202	1191	1182	1216	1196	20	360	100	790	1	1	20000000	238	15.23	0.34	12	0.05	78.00	3524.00	1840	20230915	-35.43	862	20240805	37.82	1748	-32.04	20240315	862	37.82	20240805	1749	-32.08	20231109	862	37.82	20240805	N	079650	100	20 억	53802	N	N	N	N
44	20240923	140653	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	-13	5	-1.08	8487143	7102	92.07	1200	1202	1185	1560	840	1200	1195.04	0.27	162	1222	1211	1202	1191	1182	1216	1196	20	360	100	790	1	1	20000000	237	15.22	0.34	12	0.04	78.00	3524.00	1840	20230915	-35.49	862	20240805	37.70	1748	-32.09	20240315	862	37.70	20240805	1749	-32.13	20231109	862	37.70	20240805	N	079650	100	20 억	53802	N	N	N	N
45	20240923	130649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	-13	5	-1.08	8487143	7102	92.07	1200	1202	1185	1560	840	1200	1195.04	0.27	162	1222	1211	1202	1191	1182	1216	1196	20	360	100	790	1	1	20000000	237	15.22	0.34	12	0.04	78.00	3524.00	1840	20230915	-35.49	862	20240805	37.70	1748	-32.09	20240315	862	37.70	20240805	1749	-32.13	20231109	862	37.70	20240805	N	079650	100	20 억	53802	N	N	N	N
46	20240923	120647	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1187	-13	5	-1.08	8029277	6716	87.06	1200	1202	1185	1560	840	1200	1195.54	0.27	162	1222	1211	1202	1191	1182	1216	1196	20	360	100	790	1	1	20000000	237	15.22	0.34	12	0.03	78.00	3524.00	1840	20230915	-35.49	862	20240805	37.70	1748	-32.09	20240315	862	37.70	20240805	1749	-32.13	20231109	862	37.70	20240805	N	079650	100	20 억	53802	N	N	N	N
47	20240923	110648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	-12	5	-1.00	7967503	6664	86.39	1200	1202	1185	1560	840	1200	1195.60	0.27	162	1222	1211	1202	1191	1182	1216	1196	20	360	100	790	1	1	20000000	238	15.23	0.34	12	0.03	78.00	3524.00	1840	20230915	-35.43	862	20240805	37.82	1748	-32.04	20240315	862	37.82	20240805	1749	-32.08	20231109	862	37.82	20240805	N	079650	100	20 억	53802	N	N	N	N
48	20240923	100647	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1190	-10	5	-0.83	5859058	4888	63.37	1200	1202	1190	1560	840	1200	1198.66	0.27	-8	1222	1211	1202	1191	1182	1216	1196	20	360	100	790	1	1	20000000	238	15.26	0.34	12	0.02	78.00	3524.00	1840	20230915	-35.33	862	20240805	38.05	1748	-31.92	20240315	862	38.05	20240805	1749	-31.96	20231109	862	38.05	20240805	N	079650	100	20 억	53802	N	N	N	N
49	20240923	090647	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1202	2	2	0.17	55204	46	0.60	1200	1202	1200	1560	840	1200	1200.09	0.27	-6	1222	1211	1202	1191	1182	1216	1196	20	360	100	790	1	1	20000000	240	15.41	0.34	12	0.00	78.00	3524.00	1840	20230915	-34.67	862	20240805	39.44	1748	-31.24	20240315	862	39.44	20240805	1749	-31.28	20231109	862	39.44	20240805	N	079650	100	20 억	53802	N	N	N	N
50	20240913	160615	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1218	46	2	3.92	6652966	5678	85.40	1178	1218	1156	1523	821	1172	1171.68	0.27	-359	1220	1195	1175	1150	1130	1186	1141	20	351	100	770	1	1	20000000	244	15.62	0.35	12	0.03	78.00	3524.00	1840	20230915	-33.80	862	20240805	41.30	1748	-30.32	20240315	862	41.30	20240805	1840	-33.80	20230915	862	41.30	20240805	N	079650	100	20 억	53766	N	N	N	N
51	20240913	150620	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1171	-1	5	-0.09	4837394	4144	62.33	1178	1178	1156	1523	821	1172	1167.32	0.27	-353	1220	1195	1175	1150	1130	1186	1141	20	351	100	770	1	1	20000000	234	15.01	0.33	12	0.02	78.00	3524.00	1840	20230915	-36.36	862	20240805	35.85	1748	-33.01	20240315	862	35.85	20240805	1840	-36.36	20230915	862	35.85	20240805	N	079650	100	20 억	53766	N	N	N	N
52	20240913	140623	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1174	2	2	0.17	4729778	4052	60.94	1178	1178	1156	1523	821	1172	1167.27	0.27	-342	1220	1195	1175	1150	1130	1186	1141	20	351	100	770	1	1	20000000	235	15.05	0.33	12	0.02	78.00	3524.00	1840	20230915	-36.20	862	20240805	36.19	1748	-32.84	20240315	862	36.19	20240805	1840	-36.20	20230915	862	36.19	20240805	N	079650	100	20 억	53766	N	N	N	N
53	20240913	130619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1174	2	2	0.17	4729778	4052	60.94	1178	1178	1156	1523	821	1172	1167.27	0.27	-342	1220	1195	1175	1150	1130	1186	1141	20	351	100	770	1	1	20000000	235	15.05	0.33	12	0.02	78.00	3524.00	1840	20230915	-36.20	862	20240805	36.19	1748	-32.84	20240315	862	36.19	20240805	1840	-36.20	20230915	862	36.19	20240805	N	079650	100	20 억	53766	N	N	N	N
54	20240913	120619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1166	-6	5	-0.51	3975412	3407	51.24	1178	1178	1156	1523	821	1172	1166.84	0.27	-165	1220	1195	1175	1150	1130	1186	1141	20	351	100	770	1	1	20000000	233	14.95	0.33	12	0.02	78.00	3524.00	1840	20230915	-36.63	862	20240805	35.27	1748	-33.30	20240315	862	35.27	20240805	1840	-36.63	20230915	862	35.27	20240805	N	079650	100	20 억	53766	N	N	N	N
55	20240913	110620	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1172	0	3	0.00	1814188	1543	23.21	1178	1178	1172	1523	821	1172	1175.75	0.27	-162	1220	1195	1175	1150	1130	1186	1141	20	351	100	770	1	1	20000000	234	15.03	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	N	079650	100	20 억	53766	N	N	N	N
56	20240913	100622	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1175	3	2	0.26	1157668	983	14.78	1178	1178	1175	1523	821	1172	1177.69	0.27	-62	1220	1195	1175	1150	1130	1186	1141	20	351	100	770	1	1	20000000	235	15.06	0.33	12	0.00	78.00	3524.00	1840	20230915	-36.14	862	20240805	36.31	1748	-32.78	20240315	862	36.31	20240805	1840	-36.14	20230915	862	36.31	20240805	N	079650	100	20 억	53766	N	N	N	N
57	20240913	090624	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1178	6	2	0.51	1037818	881	13.25	1178	1178	1178	1523	821	1172	1178.00	0.27	-62	1220	1195	1175	1150	1130	1186	1141	20	351	100	770	1	1	20000000	236	15.10	0.33	12	0.00	78.00	3524.00	1840	20230915	-35.98	862	20240805	36.66	1748	-32.61	20240315	862	36.66	20240805	1840	-35.98	20230915	862	36.66	20240805	N	079650	100	20 억	53766	N	N	N	N
58	20240912	160612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1172	12	2	1.03	7740676	6647	40.31	1200	1200	1155	1508	812	1160	1164.54	0.27	-248	1213	1186	1173	1146	1133	1180	1140	20	348	100	760	1	1	20000000	234	15.03	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	N	079650	100	20 억	54014	N	N	N	N
59	20240912	150618	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1172	12	2	1.03	7726612	6635	40.24	1200	1200	1155	1508	812	1160	1164.52	0.27	-248	1213	1186	1173	1146	1133	1180	1140	20	348	100	760	1	1	20000000	234	15.03	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	N	079650	100	20 억	54014	N	N	N	N
60	20240912	140621	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1170	10	2	0.86	7094596	6096	36.97	1200	1200	1155	1508	812	1160	1163.81	0.27	-210	1213	1186	1173	1146	1133	1180	1140	20	348	100	760	1	1	20000000	234	15.00	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	N	079650	100	20 억	54014	N	N	N	N
61	20240912	130617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1170	10	2	0.86	7079381	6083	36.89	1200	1200	1155	1508	812	1160	1163.80	0.27	-200	1213	1186	1173	1146	1133	1180	1140	20	348	100	760	1	1	20000000	234	15.00	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	N	079650	100	20 억	54014	N	N	N	N
62	20240912	120617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1166	6	2	0.52	6593451	5667	34.37	1200	1200	1155	1508	812	1160	1163.48	0.27	-186	1213	1186	1173	1146	1133	1180	1140	20	348	100	760	1	1	20000000	233	14.95	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.63	862	20240805	35.27	1748	-33.30	20240315	862	35.27	20240805	1840	-36.63	20230915	862	35.27	20240805	N	079650	100	20 억	54014	N	N	N	N
63	20240912	110614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1166	6	2	0.52	6381614	5485	33.26	1200	1200	1155	1508	812	1160	1163.47	0.27	-184	1213	1186	1173	1146	1133	1180	1140	20	348	100	760	1	1	20000000	233	14.95	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.63	862	20240805	35.27	1748	-33.30	20240315	862	35.27	20240805	1840	-36.63	20230915	862	35.27	20240805	N	079650	100	20 억	54014	N	N	N	N
64	20240912	100616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1175	15	2	1.29	6346657	5455	33.08	1200	1200	1155	1508	812	1160	1163.46	0.27	-184	1213	1186	1173	1146	1133	1180	1140	20	348	100	760	1	1	20000000	235	15.06	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.14	862	20240805	36.31	1748	-32.78	20240315	862	36.31	20240805	1840	-36.14	20230915	862	36.31	20240805	N	079650	100	20 억	54014	N	N	N	N
65	20240912	090617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	40	2	3.45	631200	526	3.19	1200	1200	1200	1508	812	1160	1200.00	0.27	-100	1213	1186	1173	1146	1133	1180	1140	20	348	100	760	1	1	20000000	240	15.38	0.34	12	0.00	78.00	3524.00	1840	20230915	-34.78	862	20240805	39.21	1748	-31.35	20240315	862	39.21	20240805	1840	-34.78	20230915	862	39.21	20240805	N	079650	100	20 억	54014	N	N	N	N
66	20240911	160603	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1160	-40	5	-3.33	16821550	14389	108.68	1188	1200	1160	1560	840	1200	1169.06	0.27	-359	1256	1227	1181	1152	1106	1242	1167	20	360	100	790	1	1	20000000	232	14.87	0.33	12	0.07	78.00	3524.00	1840	20230915	-36.96	862	20240805	34.57	1748	-33.64	20240315	862	34.57	20240805	1840	-36.96	20230915	862	34.57	20240805	N	079650	100	20 억	54373	N	N	N	N
67	20240911	150608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1172	-28	5	-2.33	13870409	11857	89.55	1188	1200	1160	1560	840	1200	1169.81	0.27	34	1256	1227	1181	1152	1106	1242	1167	20	360	100	790	1	1	20000000	234	15.03	0.33	12	0.06	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	N	079650	100	20 억	54373	N	N	N	N
68	20240911	140607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1170	-30	5	-2.50	13051602	11154	84.24	1188	1200	1160	1560	840	1200	1170.13	0.27	377	1256	1227	1181	1152	1106	1242	1167	20	360	100	790	1	1	20000000	234	15.00	0.33	12	0.06	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	N	079650	100	20 억	54373	N	N	N	N
69	20240911	130607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1164	-36	5	-3.00	12730601	10879	82.17	1188	1200	1160	1560	840	1200	1170.20	0.27	491	1256	1227	1181	1152	1106	1242	1167	20	360	100	790	1	1	20000000	233	14.92	0.33	12	0.05	78.00	3524.00	1840	20230915	-36.74	862	20240805	35.03	1748	-33.41	20240315	862	35.03	20240805	1840	-36.74	20230915	862	35.03	20240805	N	079650	100	20 억	54373	N	N	N	N
70	20240911	120610	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1174	-26	5	-2.17	12709623	10861	82.03	1188	1200	1160	1560	840	1200	1170.21	0.27	505	1256	1227	1181	1152	1106	1242	1167	20	360	100	790	1	1	20000000	235	15.05	0.33	12	0.05	78.00	3524.00	1840	20230915	-36.20	862	20240805	36.19	1748	-32.84	20240315	862	36.19	20240805	1840	-36.20	20230915	862	36.19	20240805	N	079650	100	20 억	54373	N	N	N	N
71	20240911	110602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1168	-32	5	-2.67	11471227	9801	74.03	1188	1200	1160	1560	840	1200	1170.41	0.27	489	1256	1227	1181	1152	1106	1242	1167	20	360	100	790	1	1	20000000	234	14.97	0.33	12	0.05	78.00	3524.00	1840	20230915	-36.52	862	20240805	35.50	1748	-33.18	20240315	862	35.50	20240805	1840	-36.52	20230915	862	35.50	20240805	N	079650	100	20 억	54373	N	N	N	N
72	20240911	100602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1192	-8	5	-0.67	6405603	5453	41.19	1188	1200	1160	1560	840	1200	1174.69	0.27	507	1256	1227	1181	1152	1106	1242	1167	20	360	100	790	1	1	20000000	238	15.28	0.34	12	0.03	78.00	3524.00	1840	20230915	-35.22	862	20240805	38.28	1748	-31.81	20240315	862	38.28	20240805	1840	-35.22	20230915	862	38.28	20240805	N	079650	100	20 억	54373	N	N	N	N
73	20240911	090612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	0	3	0.00	517980	436	3.29	1188	1200	1188	1560	840	1200	1188.03	0.27	384	1256	1227	1181	1152	1106	1242	1167	20	360	100	790	1	1	20000000	240	15.38	0.34	12	0.00	78.00	3524.00	1840	20230915	-34.78	862	20240805	39.21	1748	-31.35	20240315	862	39.21	20240805	1840	-34.78	20230915	862	39.21	20240805	N	079650	100	20 억	54373	N	N	N	N
74	20240910	160605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	7	2	0.59	15607373	13240	57.49	1193	1210	1135	1550	836	1193	1178.80	0.27	-382	1211	1201	1183	1173	1155	1207	1179	20	357	100	780	1	1	20000000	240	15.38	0.34	12	0.07	78.00	3524.00	1840	20230915	-34.78	862	20240805	39.21	1748	-31.35	20240315	862	39.21	20240805	1840	-34.78	20230915	862	39.21	20240805	N	079650	100	20 억	54755	N	N	N	N
75	20240910	150608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1169	-24	5	-2.01	13909035	11816	51.31	1193	1210	1135	1550	836	1193	1177.14	0.27	-382	1211	1201	1183	1173	1155	1207	1179	20	357	100	780	1	1	20000000	234	14.99	0.33	12	0.06	78.00	3524.00	1840	20230915	-36.47	862	20240805	35.61	1748	-33.12	20240315	862	35.61	20240805	1840	-36.47	20230915	862	35.61	20240805	N	079650	100	20 억	54755	N	N	N	N
76	20240910	140605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1169	-24	5	-2.01	13513800	11478	49.84	1193	1210	1135	1550	836	1193	1177.37	0.27	-382	1211	1201	1183	1173	1155	1207	1179	20	357	100	780	1	1	20000000	234	14.99	0.33	12	0.06	78.00	3524.00	1840	20230915	-36.47	862	20240805	35.61	1748	-33.12	20240315	862	35.61	20240805	1840	-36.47	20230915	862	35.61	20240805	N	079650	100	20 억	54755	N	N	N	N
77	20240910	130605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1181	-12	5	-1.01	12057346	10233	44.43	1193	1210	1135	1550	836	1193	1178.28	0.27	-382	1211	1201	1183	1173	1155	1207	1179	20	357	100	780	1	1	20000000	236	15.14	0.34	12	0.05	78.00	3524.00	1840	20230915	-35.82	862	20240805	37.01	1748	-32.44	20240315	862	37.01	20240805	1840	-35.82	20230915	862	37.01	20240805	N	079650	100	20 억	54755	N	N	N	N
78	20240910	120604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1199	6	2	0.50	7872003	6633	28.80	1193	1210	1170	1550	836	1193	1186.79	0.27	-456	1211	1201	1183	1173	1155	1207	1179	20	357	100	780	1	1	20000000	240	15.37	0.34	12	0.03	78.00	3524.00	1840	20230915	-34.84	862	20240805	39.10	1748	-31.41	20240315	862	39.10	20240805	1840	-34.84	20230915	862	39.10	20240805	N	079650	100	20 억	54755	N	N	N	N
79	20240910	110604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1184	-9	5	-0.75	6197103	5217	22.65	1193	1210	1172	1550	836	1193	1187.87	0.27	-397	1211	1201	1183	1173	1155	1207	1179	20	357	100	780	1	1	20000000	237	15.18	0.34	12	0.03	78.00	3524.00	1840	20230915	-35.65	862	20240805	37.35	1748	-32.27	20240315	862	37.35	20240805	1840	-35.65	20230915	862	37.35	20240805	N	079650	100	20 억	54755	N	N	N	N
80	20240910	100607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1188	-5	5	-0.42	5564636	4681	20.33	1193	1210	1180	1550	836	1193	1188.77	0.27	-397	1211	1201	1183	1173	1155	1207	1179	20	357	100	780	1	1	20000000	238	15.23	0.34	12	0.02	78.00	3524.00	1840	20230915	-35.43	862	20240805	37.82	1748	-32.04	20240315	862	37.82	20240805	1840	-35.43	20230915	862	37.82	20240805	N	079650	100	20 억	54755	N	N	N	N
81	20240910	090604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	0	3	0.00	1577091	1321	5.74	1193	1210	1193	1550	836	1193	1193.86	0.27	-108	1211	1201	1183	1173	1155	1207	1179	20	357	100	780	1	1	20000000	239	15.29	0.34	12	0.01	78.00	3524.00	1840	20230915	-35.16	862	20240805	38.40	1748	-31.75	20240315	862	38.40	20240805	1840	-35.16	20230915	862	38.40	20240805	N	079650	100	20 억	54755	N	N	N	N
82	20240909	160553	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	0	3	0.00	27131956	23030	158.29	1193	1193	1165	1550	836	1193	1178.11	0.27	393	1291	1241	1217	1167	1143	1230	1156	20	357	100	780	1	1	20000000	239	15.29	0.34	12	0.12	78.00	3524.00	1840	20230915	-35.16	862	20240805	38.40	1748	-31.75	20240315	862	38.40	20240805	1840	-35.16	20230915	862	38.40	20240805	N	079650	100	20 억	54362	N	N	N	N
83	20240909	150556	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1185	-8	5	-0.67	25143227	21363	146.83	1193	1193	1165	1550	836	1193	1176.95	0.27	747	1291	1241	1217	1167	1143	1230	1156	20	357	100	780	1	1	20000000	237	15.19	0.34	12	0.11	78.00	3524.00	1840	20230915	-35.60	862	20240805	37.47	1748	-32.21	20240315	862	37.47	20240805	1840	-35.60	20230915	862	37.47	20240805	N	079650	100	20 억	54362	N	N	N	N
84	20240909	140601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1191	-2	5	-0.17	24341748	20688	142.20	1193	1193	1165	1550	836	1193	1176.61	0.27	747	1291	1241	1217	1167	1143	1230	1156	20	357	100	780	1	1	20000000	238	15.27	0.34	12	0.10	78.00	3524.00	1840	20230915	-35.27	862	20240805	38.17	1748	-31.86	20240315	862	38.17	20240805	1840	-35.27	20230915	862	38.17	20240805	N	079650	100	20 억	54362	N	N	N	N
85	20240909	130558	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1180	-13	5	-1.09	23610154	20074	137.98	1193	1193	1165	1550	836	1193	1176.16	0.27	747	1291	1241	1217	1167	1143	1230	1156	20	357	100	780	1	1	20000000	236	15.13	0.33	12	0.10	78.00	3524.00	1840	20230915	-35.87	862	20240805	36.89	1748	-32.49	20240315	862	36.89	20240805	1840	-35.87	20230915	862	36.89	20240805	N	079650	100	20 억	54362	N	N	N	N
86	20240909	120555	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1175	-18	5	-1.51	23532254	20008	137.52	1193	1193	1165	1550	836	1193	1176.14	0.27	747	1291	1241	1217	1167	1143	1230	1156	20	357	100	780	1	1	20000000	235	15.06	0.33	12	0.10	78.00	3524.00	1840	20230915	-36.14	862	20240805	36.31	1748	-32.78	20240315	862	36.31	20240805	1840	-36.14	20230915	862	36.31	20240805	N	079650	100	20 억	54362	N	N	N	N
87	20240909	110555	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1184	-9	5	-0.75	15958336	13534	93.02	1193	1193	1167	1550	836	1193	1179.13	0.27	613	1291	1241	1217	1167	1143	1230	1156	20	357	100	780	1	1	20000000	237	15.18	0.34	12	0.07	78.00	3524.00	1840	20230915	-35.65	862	20240805	37.35	1748	-32.27	20240315	862	37.35	20240805	1840	-35.65	20230915	862	37.35	20240805	N	079650	100	20 억	54362	N	N	N	N
88	20240909	100600	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1186	-7	5	-0.59	6508852	5475	37.63	1193	1193	1182	1550	836	1193	1188.83	0.27	-476	1291	1241	1217	1167	1143	1230	1156	20	357	100	780	1	1	20000000	237	15.21	0.34	12	0.03	78.00	3524.00	1840	20230915	-35.54	862	20240805	37.59	1748	-32.15	20240315	862	37.59	20240805	1840	-35.54	20230915	862	37.59	20240805	N	079650	100	20 억	54362	N	N	N	N
89	20240909	090554	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1183	-10	5	-0.84	4654362	3909	26.87	1193	1193	1183	1550	836	1193	1190.68	0.27	-151	1291	1241	1217	1167	1143	1230	1156	20	357	100	780	1	1	20000000	237	15.17	0.34	12	0.02	78.00	3524.00	1840	20230915	-35.71	862	20240805	37.24	1748	-32.32	20240315	862	37.24	20240805	1840	-35.71	20230915	862	37.24	20240805	N	079650	100	20 억	54362	N	N	N	N
90	20240906	160548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1193	-29	5	-2.37	17697564	14549	94.82	1238	1267	1193	1588	856	1222	1216.41	0.28	-2280	1281	1251	1193	1163	1105	1266	1178	20	366	100	800	1	1	20000000	239	15.29	0.34	12	0.07	78.00	3524.00	1840	20230915	-35.16	862	20240805	38.40	1748	-31.75	20240315	862	38.40	20240805	1840	-35.16	20230915	862	38.40	20240805	N	079650	100	20 억	56598	N	N	N	N
91	20240906	150557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1202	-20	5	-1.64	16136222	13241	86.30	1238	1267	1196	1588	856	1222	1218.66	0.28	-2130	1281	1251	1193	1163	1105	1266	1178	20	366	100	800	1	1	20000000	240	15.41	0.34	12	0.07	78.00	3524.00	1840	20230915	-34.67	862	20240805	39.44	1748	-31.24	20240315	862	39.44	20240805	1840	-34.67	20230915	862	39.44	20240805	N	079650	100	20 억	56598	N	N	N	N
92	20240906	140559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1202	-20	5	-1.64	14418069	11810	76.97	1238	1267	1201	1588	856	1222	1220.84	0.28	-1378	1281	1251	1193	1163	1105	1266	1178	20	366	100	800	1	1	20000000	240	15.41	0.34	12	0.06	78.00	3524.00	1840	20230915	-34.67	862	20240805	39.44	1748	-31.24	20240315	862	39.44	20240805	1840	-34.67	20230915	862	39.44	20240805	N	079650	100	20 억	56598	N	N	N	N
93	20240906	130556	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1201	-21	5	-1.72	14021409	11480	74.82	1238	1267	1201	1588	856	1222	1221.38	0.28	-1408	1281	1251	1193	1163	1105	1266	1178	20	366	100	800	1	1	20000000	240	15.40	0.34	12	0.06	78.00	3524.00	1840	20230915	-34.73	862	20240805	39.33	1748	-31.29	20240315	862	39.33	20240805	1840	-34.73	20230915	862	39.33	20240805	N	079650	100	20 억	56598	N	N	N	N
94	20240906	120557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1203	-19	5	-1.55	12890872	10539	68.69	1238	1267	1203	1588	856	1222	1223.16	0.28	-1068	1281	1251	1193	1163	1105	1266	1178	20	366	100	800	1	1	20000000	241	15.42	0.34	12	0.05	78.00	3524.00	1840	20230915	-34.62	862	20240805	39.56	1748	-31.18	20240315	862	39.56	20240805	1840	-34.62	20230915	862	39.56	20240805	N	079650	100	20 억	56598	N	N	N	N
95	20240906	110600	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1217	-5	5	-0.41	10888875	8880	57.88	1238	1267	1207	1588	856	1222	1226.22	0.28	-1225	1281	1251	1193	1163	1105	1266	1178	20	366	100	800	1	1	20000000	243	15.60	0.35	12	0.04	78.00	3524.00	1840	20230915	-33.86	862	20240805	41.18	1748	-30.38	20240315	862	41.18	20240805	1840	-33.86	20230915	862	41.18	20240805	N	079650	100	20 억	56598	N	N	N	N
96	20240906	100554	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1214	-8	5	-0.65	10796523	8804	57.38	1238	1267	1207	1588	856	1222	1226.32	0.28	-1221	1281	1251	1193	1163	1105	1266	1178	20	366	100	800	1	1	20000000	243	15.56	0.34	12	0.04	78.00	3524.00	1840	20230915	-34.02	862	20240805	40.84	1748	-30.55	20240315	862	40.84	20240805	1840	-34.02	20230915	862	40.84	20240805	N	079650	100	20 억	56598	N	N	N	N
97	20240906	090557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1267	45	2	3.68	3507327	2816	18.35	1238	1267	1222	1588	856	1222	1245.50	0.28	-538	1281	1251	1193	1163	1105	1266	1178	20	366	100	800	1	1	20000000	253	16.24	0.36	12	0.01	78.00	3524.00	1840	20230915	-31.14	862	20240805	46.98	1748	-27.52	20240315	862	46.98	20240805	1840	-31.14	20230915	862	46.98	20240805	N	079650	100	20 억	56598	N	N	N	N
98	20240905	160548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1222	16	2	1.33	18507317	15343	25.34	1200	1223	1135	1567	845	1206	1206.24	0.28	4	1244	1225	1211	1192	1178	1234	1201	20	361	100	790	1	1	20000000	244	15.67	0.35	12	0.08	78.00	3524.00	1840	20230915	-33.59	862	20240805	41.76	1748	-30.09	20240315	862	41.76	20240805	1840	-33.59	20230915	862	41.76	20240805	N	079650	100	20 억	56594	N	N	N	N
99	20240905	150556	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1206	0	3	0.00	17866434	14812	24.46	1200	1223	1135	1567	845	1206	1206.21	0.28	-22	1244	1225	1211	1192	1178	1234	1201	20	361	100	790	1	1	20000000	241	15.46	0.34	12	0.07	78.00	3524.00	1840	20230915	-34.46	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1840	-34.46	20230915	862	39.91	20240805	N	079650	100	20 억	56594	N	N	N	N
100	20240905	140553	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1206	0	3	0.00	17481627	14493	23.93	1200	1223	1135	1567	845	1206	1206.21	0.28	-22	1244	1225	1211	1192	1178	1234	1201	20	361	100	790	1	1	20000000	241	15.46	0.34	12	0.07	78.00	3524.00	1840	20230915	-34.46	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1840	-34.46	20230915	862	39.91	20240805	N	079650	100	20 억	56594	N	N	N	N
101	20240905	130556	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1209	3	2	0.25	12511077	10383	17.15	1200	1223	1135	1567	845	1206	1204.96	0.28	-22	1244	1225	1211	1192	1178	1234	1201	20	361	100	790	1	1	20000000	242	15.50	0.34	12	0.05	78.00	3524.00	1840	20230915	-34.29	862	20240805	40.26	1748	-30.84	20240315	862	40.26	20240805	1840	-34.29	20230915	862	40.26	20240805	N	079650	100	20 억	56594	N	N	N	N
102	20240905	120552	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1209	3	2	0.25	11126750	9238	15.26	1200	1223	1135	1567	845	1206	1204.45	0.28	-22	1244	1225	1211	1192	1178	1234	1201	20	361	100	790	1	1	20000000	242	15.50	0.34	12	0.05	78.00	3524.00	1840	20230915	-34.29	862	20240805	40.26	1748	-30.84	20240315	862	40.26	20240805	1840	-34.29	20230915	862	40.26	20240805	N	079650	100	20 억	56594	N	N	N	N
103	20240905	110550	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1211	5	2	0.41	8402906	6987	11.54	1200	1223	1135	1567	845	1206	1202.65	0.28	-19	1244	1225	1211	1192	1178	1234	1201	20	361	100	790	1	1	20000000	242	15.53	0.34	12	0.03	78.00	3524.00	1840	20230915	-34.18	862	20240805	40.49	1748	-30.72	20240315	862	40.49	20240805	1840	-34.18	20230915	862	40.49	20240805	N	079650	100	20 억	56594	N	N	N	N
104	20240905	100550	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1209	3	2	0.25	6547370	5454	9.01	1200	1223	1135	1567	845	1206	1200.47	0.28	368	1244	1225	1211	1192	1178	1234	1201	20	361	100	790	1	1	20000000	242	15.50	0.34	12	0.03	78.00	3524.00	1840	20230915	-34.29	862	20240805	40.26	1748	-30.84	20240315	862	40.26	20240805	1840	-34.29	20230915	862	40.26	20240805	N	079650	100	20 억	56594	N	N	N	N
105	20240905	090555	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1197	-9	5	-0.75	1615222	1369	2.26	1200	1200	1135	1567	845	1206	1179.86	0.28	23	1244	1225	1211	1192	1178	1234	1201	20	361	100	790	1	1	20000000	239	15.35	0.34	12	0.01	78.00	3524.00	1840	20230915	-34.95	862	20240805	38.86	1748	-31.52	20240315	862	38.86	20240805	1840	-34.95	20230915	862	38.86	20240805	N	079650	100	20 억	56594	N	N	N	N
106	20240904	160542	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1206	-43	5	-3.44	72932236	60553	195.36	1200	1230	1197	1623	875	1249	1204.44	0.27	3124	1296	1272	1256	1232	1216	1264	1224	20	374	100	820	1	1	20000000	241	15.46	0.34	12	0.30	78.00	3524.00	1840	20230915	-34.46	862	20240805	39.91	1748	-31.01	20240315	862	39.91	20240805	1840	-34.46	20230915	862	39.91	20240805	N	079650	100	20 억	53584	N	N	N	N
107	20240904	150547	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1204	-45	5	-3.60	71785823	59600	192.28	1200	1230	1197	1623	875	1249	1204.46	0.27	3596	1296	1272	1256	1232	1216	1264	1224	20	374	100	820	1	1	20000000	241	15.44	0.34	12	0.30	78.00	3524.00	1840	20230915	-34.57	862	20240805	39.68	1748	-31.12	20240315	862	39.68	20240805	1840	-34.57	20230915	862	39.68	20240805	N	079650	100	20 억	53584	N	N	N	N
108	20240904	140548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1200	-49	5	-3.92	61032247	50635	163.36	1200	1230	1200	1623	875	1249	1205.34	0.27	2370	1296	1272	1256	1232	1216	1264	1224	20	374	100	820	1	1	20000000	240	15.38	0.34	12	0.25	78.00	3524.00	1840	20230915	-34.78	862	20240805	39.21	1748	-31.35	20240315	862	39.21	20240805	1840	-34.78	20230915	862	39.21	20240805	N	079650	100	20 억	53584	N	N	N	N
109	20240904	130548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1205	-44	5	-3.52	39057448	32341	104.34	1200	1230	1200	1623	875	1249	1207.68	0.27	6117	1296	1272	1256	1232	1216	1264	1224	20	374	100	820	1	1	20000000	241	15.45	0.34	12	0.16	78.00	3524.00	1840	20230915	-34.51	862	20240805	39.79	1748	-31.06	20240315	862	39.79	20240805	1840	-34.51	20230915	862	39.79	20240805	N	079650	100	20 억	53584	N	N	N	N
110	20240904	120545	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1211	-38	5	-3.04	32503353	26920	86.85	1200	1230	1200	1623	875	1249	1207.41	0.27	6446	1296	1272	1256	1232	1216	1264	1224	20	374	100	820	1	1	20000000	242	15.53	0.34	12	0.13	78.00	3524.00	1840	20230915	-34.18	862	20240805	40.49	1748	-30.72	20240315	862	40.49	20240805	1840	-34.18	20230915	862	40.49	20240805	N	079650	100	20 억	53584	N	N	N	N
111	20240904	110543	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1207	-42	5	-3.36	28497526	23604	76.15	1200	1230	1200	1623	875	1249	1207.32	0.27	5797	1296	1272	1256	1232	1216	1264	1224	20	374	100	820	1	1	20000000	241	15.47	0.34	12	0.12	78.00	3524.00	1840	20230915	-34.40	862	20240805	40.02	1748	-30.95	20240315	862	40.02	20240805	1840	-34.40	20230915	862	40.02	20240805	N	079650	100	20 억	53584	N	N	N	N
112	20240904	100547	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1208	-41	5	-3.28	27528454	22801	73.56	1200	1230	1200	1623	875	1249	1207.34	0.27	5794	1296	1272	1256	1232	1216	1264	1224	20	374	100	820	1	1	20000000	242	15.49	0.34	12	0.11	78.00	3524.00	1840	20230915	-34.35	862	20240805	40.14	1748	-30.89	20240315	862	40.14	20240805	1840	-34.35	20230915	862	40.14	20240805	N	079650	100	20 억	53584	N	N	N	N
113	20240904	090545	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1201	-48	5	-3.84	13713630	11389	36.74	1200	1230	1200	1623	875	1249	1204.11	0.27	3995	1296	1272	1256	1232	1216	1264	1224	20	374	100	820	1	1	20000000	240	15.40	0.34	12	0.06	78.00	3524.00	1840	20230915	-34.73	862	20240805	39.33	1748	-31.29	20240315	862	39.33	20240805	1840	-34.73	20230915	862	39.33	20240805	N	079650	100	20 억	53584	N	N	N	N
114	20240903	160538	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1249	-19	5	-1.50	38844558	30995	25.09	1268	1280	1240	1648	888	1268	1253.25	0.28	-1667	1327	1297	1270	1240	1213	1284	1227	20	380	100	830	1	1	20000000	250	16.01	0.35	12	0.15	78.00	3524.00	1840	20230915	-32.12	862	20240805	44.90	1748	-28.55	20240315	862	44.90	20240805	1840	-32.12	20230915	862	44.90	20240805	N	079650	100	20 억	55251	N	N	N	N
115	20240903	150543	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1249	-19	5	-1.50	38424679	30658	24.82	1268	1280	1240	1648	888	1268	1253.33	0.28	-1659	1327	1297	1270	1240	1213	1284	1227	20	380	100	830	1	1	20000000	250	16.01	0.35	12	0.15	78.00	3524.00	1840	20230915	-32.12	862	20240805	44.90	1748	-28.55	20240315	862	44.90	20240805	1840	-32.12	20230915	862	44.90	20240805	N	079650	100	20 억	55251	N	N	N	N
116	20240903	140544	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1243	-25	5	-1.97	33445251	26658	21.58	1268	1280	1240	1648	888	1268	1254.60	0.28	-1659	1327	1297	1270	1240	1213	1284	1227	20	380	100	830	1	1	20000000	249	15.94	0.35	12	0.13	78.00	3524.00	1840	20230915	-32.45	862	20240805	44.20	1748	-28.89	20240315	862	44.20	20240805	1840	-32.45	20230915	862	44.20	20240805	N	079650	100	20 억	55251	N	N	N	N
117	20240903	130543	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1241	-27	5	-2.13	32045258	25529	20.67	1268	1280	1241	1648	888	1268	1255.25	0.28	-1659	1327	1297	1270	1240	1213	1284	1227	20	380	100	830	1	1	20000000	248	15.91	0.35	12	0.13	78.00	3524.00	1840	20230915	-32.55	862	20240805	43.97	1748	-29.00	20240315	862	43.97	20240805	1840	-32.55	20230915	862	43.97	20240805	N	079650	100	20 억	55251	N	N	N	N
118	20240903	120537	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1251	-17	5	-1.34	30008633	23893	19.34	1268	1280	1246	1648	888	1268	1255.96	0.28	-335	1327	1297	1270	1240	1213	1284	1227	20	380	100	830	1	1	20000000	250	16.04	0.35	12	0.12	78.00	3524.00	1840	20230915	-32.01	862	20240805	45.13	1748	-28.43	20240315	862	45.13	20240805	1840	-32.01	20230915	862	45.13	20240805	N	079650	100	20 억	55251	N	N	N	N
119	20240903	110534	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1256	-12	5	-0.95	21367779	16961	13.73	1268	1280	1247	1648	888	1268	1259.82	0.28	-250	1327	1297	1270	1240	1213	1284	1227	20	380	100	830	1	1	20000000	251	16.10	0.36	12	0.08	78.00	3524.00	1840	20230915	-31.74	862	20240805	45.71	1748	-28.15	20240315	862	45.71	20240805	1840	-31.74	20230915	862	45.71	20240805	N	079650	100	20 억	55251	N	N	N	N
120	20240903	100535	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1255	-13	5	-1.03	15523662	12297	9.95	1268	1280	1255	1648	888	1268	1262.39	0.28	-181	1327	1297	1270	1240	1213	1284	1227	20	380	100	830	1	1	20000000	251	16.09	0.36	12	0.06	78.00	3524.00	1840	20230915	-31.79	862	20240805	45.59	1748	-28.20	20240315	862	45.59	20240805	1840	-31.79	20230915	862	45.59	20240805	N	079650	100	20 억	55251	N	N	N	N
121	20240903	090537	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1279	11	2	0.87	1787354	1407	1.14	1268	1280	1268	1648	888	1268	1270.33	0.28	174	1327	1297	1270	1240	1213	1284	1227	20	380	100	830	1	1	20000000	256	16.40	0.36	12	0.01	78.00	3524.00	1840	20230915	-30.49	862	20240805	48.38	1748	-26.83	20240315	862	48.38	20240805	1840	-30.49	20230915	862	48.38	20240805	N	079650	100	20 억	55251	N	N	N	N
122	20240902	160532	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1268	-12	5	-0.94	156388272	123513	11.68	1300	1300	1243	1664	896	1280	1266.16	0.27	520	1489	1384	1275	1170	1061	1437	1223	20	384	100	840	1	1	20000000	254	16.26	0.36	12	0.62	78.00	3524.00	1840	20230915	-31.09	862	20240805	47.10	1748	-27.46	20240315	862	47.10	20240805	1840	-31.09	20230915	862	47.10	20240805	N	079650	100	20 억	54731	N	N	N	N
123	20240902	150541	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1271	-9	5	-0.70	136705068	108036	10.22	1300	1300	1243	1664	896	1280	1265.35	0.27	-127	1489	1384	1275	1170	1061	1437	1223	20	384	100	840	1	1	20000000	254	16.29	0.36	12	0.54	78.00	3524.00	1840	20230915	-30.92	862	20240805	47.45	1748	-27.29	20240315	862	47.45	20240805	1840	-30.92	20230915	862	47.45	20240805	N	079650	100	20 억	54731	N	N	N	N
124	20240902	140539	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1268	-12	5	-0.94	117544352	92951	8.79	1300	1300	1243	1664	896	1280	1264.57	0.27	469	1489	1384	1275	1170	1061	1437	1223	20	384	100	840	1	1	20000000	254	16.26	0.36	12	0.46	78.00	3524.00	1840	20230915	-31.09	862	20240805	47.10	1748	-27.46	20240315	862	47.10	20240805	1840	-31.09	20230915	862	47.10	20240805	N	079650	100	20 억	54731	N	N	N	N
125	20240902	130535	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1264	-16	5	-1.25	110298658	87245	8.25	1300	1300	1243	1664	896	1280	1264.22	0.27	623	1489	1384	1275	1170	1061	1437	1223	20	384	100	840	1	1	20000000	253	16.21	0.36	12	0.44	78.00	3524.00	1840	20230915	-31.30	862	20240805	46.64	1748	-27.69	20240315	862	46.64	20240805	1840	-31.30	20230915	862	46.64	20240805	N	079650	100	20 억	54731	N	N	N	N
126	20240902	120539	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1259	-21	5	-1.64	97290913	76906	7.28	1300	1300	1243	1664	896	1280	1265.04	0.27	-2941	1489	1384	1275	1170	1061	1437	1223	20	384	100	840	1	1	20000000	252	16.14	0.36	12	0.38	78.00	3524.00	1840	20230915	-31.58	862	20240805	46.06	1748	-27.97	20240315	862	46.06	20240805	1840	-31.58	20230915	862	46.06	20240805	N	079650	100	20 억	54731	N	N	N	N
127	20240902	110534	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1248	-32	5	-2.50	92020451	72696	6.88	1300	1300	1243	1664	896	1280	1265.81	0.27	-2976	1489	1384	1275	1170	1061	1437	1223	20	384	100	840	1	1	20000000	250	16.00	0.35	12	0.36	78.00	3524.00	1840	20230915	-32.17	862	20240805	44.78	1748	-28.60	20240315	862	44.78	20240805	1840	-32.17	20230915	862	44.78	20240805	N	079650	100	20 억	54731	N	N	N	N
128	20240902	100533	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1250	-30	5	-2.34	81791889	64500	6.10	1300	1300	1243	1664	896	1280	1268.07	0.27	-3993	1489	1384	1275	1170	1061	1437	1223	20	384	100	840	1	1	20000000	250	16.03	0.35	12	0.32	78.00	3524.00	1840	20230915	-32.07	862	20240805	45.01	1748	-28.49	20240315	862	45.01	20240805	1840	-32.07	20230915	862	45.01	20240805	N	079650	100	20 억	54731	N	N	N	N
129	20240902	090529	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1262	-18	5	-1.41	32447643	25380	2.40	1300	1300	1255	1664	896	1280	1278.47	0.27	-3186	1489	1384	1275	1170	1061	1437	1223	20	384	100	840	1	1	20000000	252	16.18	0.36	12	0.13	78.00	3524.00	1840	20230915	-31.41	862	20240805	46.40	1748	-27.80	20240315	862	46.40	20240805	1840	-31.41	20230915	862	46.40	20240805	N	079650	100	20 억	54731	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History