KissMeData/198440/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1610	1	2	0.06	166385144	103878	119.12	1618	1618	1597	2090	1127	1609	1601.69	0.65	-42704	1645	1626	1601	1582	1557	1636	1592	61	481	100	1020	1	1	60931896	981	-3.25	0.56	12	0.17	-495.00	2883.00	2770	20240621	-41.88	1540	20240604	4.55	2770	-41.88	20240621	1540	4.55	20240604	2770	-41.88	20240621	1540	4.55	20240604	0.86	N	198440	100	60 억	394969	N	N	N	N
3	20240830	150931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1604	-5	5	-0.31	154783164	96668	110.85	1618	1618	1597	2090	1127	1609	1601.18	0.65	-43433	1645	1626	1601	1582	1557	1636	1592	61	481	100	1020	1	1	60931896	977	-3.24	0.56	12	0.16	-495.00	2883.00	2770	20240621	-42.09	1540	20240604	4.16	2770	-42.09	20240621	1540	4.16	20240604	2770	-42.09	20240621	1540	4.16	20240604	0.86	N	198440	100	60 억	394969	N	N	N	N
4	20240830	140930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1601	-8	5	-0.50	134208490	83838	96.14	1618	1618	1597	2090	1127	1609	1600.81	0.65	-45298	1645	1626	1601	1582	1557	1636	1592	61	481	100	1020	1	1	60931896	976	-3.23	0.56	12	0.14	-495.00	2883.00	2770	20240621	-42.20	1540	20240604	3.96	2770	-42.20	20240621	1540	3.96	20240604	2770	-42.20	20240621	1540	3.96	20240604	0.86	N	198440	100	60 억	394969	N	N	N	N
5	20240830	130924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1604	-5	5	-0.31	127158904	79430	91.08	1618	1618	1597	2090	1127	1609	1600.89	0.65	-43825	1645	1626	1601	1582	1557	1636	1592	61	481	100	1020	1	1	60931896	977	-3.24	0.56	12	0.13	-495.00	2883.00	2770	20240621	-42.09	1540	20240604	4.16	2770	-42.09	20240621	1540	4.16	20240604	2770	-42.09	20240621	1540	4.16	20240604	0.86	N	198440	100	60 억	394969	N	N	N	N
6	20240830	120928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1601	-8	5	-0.50	70836086	44221	50.71	1618	1618	1598	2090	1127	1609	1601.87	0.65	-18027	1645	1626	1601	1582	1557	1636	1592	61	481	100	1020	1	1	60931896	976	-3.23	0.56	12	0.07	-495.00	2883.00	2770	20240621	-42.20	1540	20240604	3.96	2770	-42.20	20240621	1540	3.96	20240604	2770	-42.20	20240621	1540	3.96	20240604	0.86	N	198440	100	60 억	394969	N	N	N	N
7	20240830	110937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1603	-6	5	-0.37	55171553	34444	39.50	1618	1618	1598	2090	1127	1609	1601.78	0.65	-13933	1645	1626	1601	1582	1557	1636	1592	61	481	100	1020	1	1	60931896	977	-3.24	0.56	12	0.06	-495.00	2883.00	2770	20240621	-42.13	1540	20240604	4.09	2770	-42.13	20240621	1540	4.09	20240604	2770	-42.13	20240621	1540	4.09	20240604	0.86	N	198440	100	60 억	394969	N	N	N	N
8	20240830	100933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1599	-10	5	-0.62	43155167	26947	30.90	1618	1618	1598	2090	1127	1609	1601.48	0.65	-11311	1645	1626	1601	1582	1557	1636	1592	61	481	100	1020	1	1	60931896	974	-3.23	0.55	12	0.04	-495.00	2883.00	2770	20240621	-42.27	1540	20240604	3.83	2770	-42.27	20240621	1540	3.83	20240604	2770	-42.27	20240621	1540	3.83	20240604	0.86	N	198440	100	60 억	394969	N	N	N	N
9	20240830	090935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1608	-1	5	-0.06	2132731	1328	1.52	1618	1618	1603	2090	1127	1609	1605.97	0.65	-677	1645	1626	1601	1582	1557	1636	1592	61	481	100	1020	1	1	60931896	980	-3.25	0.56	12	0.00	-495.00	2883.00	2770	20240621	-41.95	1540	20240604	4.42	2770	-41.95	20240621	1540	4.42	20240604	2770	-41.95	20240621	1540	4.42	20240604	0.86	N	198440	100	60 억	394969	N	N	N	N
10	20240829	160936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1609	9	2	0.56	139015853	86955	50.60	1598	1620	1576	2080	1120	1600	1598.71	0.64	2863	1689	1644	1622	1577	1555	1633	1566	61	480	100	1020	1	1	60931896	980	-3.25	0.56	12	0.14	-495.00	2883.00	2770	20240621	-41.91	1540	20240604	4.48	2770	-41.91	20240621	1540	4.48	20240604	2770	-41.91	20240621	1540	4.48	20240604	0.85	N	198440	100	60 억	390965	N	N	N	N
11	20240829	150945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1603	3	2	0.19	131557556	82313	47.89	1598	1620	1576	2080	1120	1600	1598.26	0.64	756	1689	1644	1622	1577	1555	1633	1566	61	480	100	1020	1	1	60931896	977	-3.24	0.56	12	0.14	-495.00	2883.00	2770	20240621	-42.13	1540	20240604	4.09	2770	-42.13	20240621	1540	4.09	20240604	2770	-42.13	20240621	1540	4.09	20240604	0.85	N	198440	100	60 억	390965	N	N	N	N
12	20240829	140943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1607	7	2	0.44	103305716	64737	37.67	1598	1620	1576	2080	1120	1600	1595.78	0.64	-10929	1689	1644	1622	1577	1555	1633	1566	61	480	100	1020	1	1	60931896	979	-3.25	0.56	12	0.11	-495.00	2883.00	2770	20240621	-41.99	1540	20240604	4.35	2770	-41.99	20240621	1540	4.35	20240604	2770	-41.99	20240621	1540	4.35	20240604	0.85	N	198440	100	60 억	390965	N	N	N	N
13	20240829	130946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1601	1	2	0.06	94133229	59010	34.34	1598	1620	1576	2080	1120	1600	1595.21	0.64	-13350	1689	1644	1622	1577	1555	1633	1566	61	480	100	1020	1	1	60931896	976	-3.23	0.56	12	0.10	-495.00	2883.00	2770	20240621	-42.20	1540	20240604	3.96	2770	-42.20	20240621	1540	3.96	20240604	2770	-42.20	20240621	1540	3.96	20240604	0.85	N	198440	100	60 억	390965	N	N	N	N
14	20240829	120945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1608	8	2	0.50	81509340	51135	29.75	1598	1620	1576	2080	1120	1600	1594.00	0.64	-13016	1689	1644	1622	1577	1555	1633	1566	61	480	100	1020	1	1	60931896	980	-3.25	0.56	12	0.08	-495.00	2883.00	2770	20240621	-41.95	1540	20240604	4.42	2770	-41.95	20240621	1540	4.42	20240604	2770	-41.95	20240621	1540	4.42	20240604	0.85	N	198440	100	60 억	390965	N	N	N	N
15	20240829	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1596	-4	5	-0.25	76658016	48116	28.00	1598	1620	1576	2080	1120	1600	1593.19	0.64	-10519	1689	1644	1622	1577	1555	1633	1566	61	480	100	1020	1	1	60931896	972	-3.22	0.55	12	0.08	-495.00	2883.00	2770	20240621	-42.38	1540	20240604	3.64	2770	-42.38	20240621	1540	3.64	20240604	2770	-42.38	20240621	1540	3.64	20240604	0.85	N	198440	100	60 억	390965	N	N	N	N
16	20240829	100939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1599	-1	5	-0.06	68654612	43114	25.09	1598	1620	1576	2080	1120	1600	1592.40	0.64	-10612	1689	1644	1622	1577	1555	1633	1566	61	480	100	1020	1	1	60931896	974	-3.23	0.55	12	0.07	-495.00	2883.00	2770	20240621	-42.27	1540	20240604	3.83	2770	-42.27	20240621	1540	3.83	20240604	2770	-42.27	20240621	1540	3.83	20240604	0.85	N	198440	100	60 억	390965	N	N	N	N
17	20240829	090943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1580	-20	5	-1.25	13345422	8411	4.89	1598	1598	1579	2080	1120	1600	1586.66	0.64	-1207	1689	1644	1622	1577	1555	1633	1566	61	480	100	1020	1	1	60931896	963	-3.19	0.55	12	0.01	-495.00	2883.00	2770	20240621	-42.96	1540	20240604	2.60	2770	-42.96	20240621	1540	2.60	20240604	2770	-42.96	20240621	1540	2.60	20240604	0.85	N	198440	100	60 억	390965	N	N	N	N
18	20240828	160913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1600	-47	5	-2.85	275145926	169924	190.16	1647	1667	1600	2140	1153	1647	1619.28	0.80	-95454	1667	1657	1639	1629	1611	1662	1634	61	493	100	1050	1	1	60931896	975	-3.23	0.55	12	0.28	-495.00	2883.00	2770	20240621	-42.24	1540	20240604	3.90	2770	-42.24	20240621	1540	3.90	20240604	2770	-42.24	20240621	1540	3.90	20240604	0.85	N	198440	100	60 억	486319	N	N	N	N
19	20240828	150919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1601	-46	5	-2.79	245211467	151216	169.22	1647	1667	1600	2140	1153	1647	1621.60	0.80	-89948	1667	1657	1639	1629	1611	1662	1634	61	493	100	1050	1	1	60931896	976	-3.23	0.56	12	0.25	-495.00	2883.00	2770	20240621	-42.20	1540	20240604	3.96	2770	-42.20	20240621	1540	3.96	20240604	2770	-42.20	20240621	1540	3.96	20240604	0.85	N	198440	100	60 억	486319	N	N	N	N
20	20240828	140921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1605	-42	5	-2.55	211882617	130400	145.93	1647	1667	1601	2140	1153	1647	1624.87	0.80	-73739	1667	1657	1639	1629	1611	1662	1634	61	493	100	1050	1	1	60931896	978	-3.24	0.56	12	0.21	-495.00	2883.00	2770	20240621	-42.06	1540	20240604	4.22	2770	-42.06	20240621	1540	4.22	20240604	2770	-42.06	20240621	1540	4.22	20240604	0.85	N	198440	100	60 억	486319	N	N	N	N
21	20240828	130917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1611	-36	5	-2.19	166999749	102438	114.64	1647	1667	1610	2140	1153	1647	1630.25	0.80	-66959	1667	1657	1639	1629	1611	1662	1634	61	493	100	1050	1	1	60931896	982	-3.25	0.56	12	0.17	-495.00	2883.00	2770	20240621	-41.84	1540	20240604	4.61	2770	-41.84	20240621	1540	4.61	20240604	2770	-41.84	20240621	1540	4.61	20240604	0.85	N	198440	100	60 억	486319	N	N	N	N
22	20240828	120916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1614	-33	5	-2.00	136391514	83466	93.41	1647	1667	1613	2140	1153	1647	1634.10	0.80	-61247	1667	1657	1639	1629	1611	1662	1634	61	493	100	1050	1	1	60931896	983	-3.26	0.56	12	0.14	-495.00	2883.00	2770	20240621	-41.73	1540	20240604	4.81	2770	-41.73	20240621	1540	4.81	20240604	2770	-41.73	20240621	1540	4.81	20240604	0.85	N	198440	100	60 억	486319	N	N	N	N
23	20240828	110916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1625	-22	5	-1.34	89061916	54262	60.72	1647	1667	1622	2140	1153	1647	1641.33	0.80	-41162	1667	1657	1639	1629	1611	1662	1634	61	493	100	1050	1	1	60931896	990	-3.28	0.56	12	0.09	-495.00	2883.00	2770	20240621	-41.34	1540	20240604	5.52	2770	-41.34	20240621	1540	5.52	20240604	2770	-41.34	20240621	1540	5.52	20240604	0.85	N	198440	100	60 억	486319	N	N	N	N
24	20240828	100944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1630	-17	5	-1.03	68219428	41446	46.38	1647	1667	1625	2140	1153	1647	1645.98	0.80	-33839	1667	1657	1639	1629	1611	1662	1634	61	493	100	1050	1	1	60931896	993	-3.29	0.57	12	0.07	-495.00	2883.00	2770	20240621	-41.16	1540	20240604	5.84	2770	-41.16	20240621	1540	5.84	20240604	2770	-41.16	20240621	1540	5.84	20240604	0.85	N	198440	100	60 억	486319	N	N	N	N
25	20240828	090932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1643	-4	5	-0.24	2927751	1790	2.00	1647	1647	1629	2140	1153	1647	1635.62	0.80	-356	1667	1657	1639	1629	1611	1662	1634	61	493	100	1050	1	1	60931896	1001	-3.32	0.57	12	0.00	-495.00	2883.00	2770	20240621	-40.69	1540	20240604	6.69	2770	-40.69	20240621	1540	6.69	20240604	2770	-40.69	20240621	1540	6.69	20240604	0.85	N	198440	100	60 억	486319	N	N	N	N
26	20240827	160912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1647	10	2	0.61	146269305	89333	95.95	1621	1649	1621	2125	1146	1637	1637.35	0.76	23307	1658	1647	1627	1616	1596	1653	1622	61	488	100	1040	1	1	60931896	1004	-3.33	0.57	12	0.15	-495.00	2883.00	2770	20240621	-40.54	1540	20240604	6.95	2770	-40.54	20240621	1540	6.95	20240604	2770	-40.54	20240621	1540	6.95	20240604	0.85	N	198440	100	60 억	461811	N	N	N	N
27	20240827	150918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1639	2	2	0.12	137046249	83716	89.92	1621	1649	1621	2125	1146	1637	1637.04	0.76	22347	1658	1647	1627	1616	1596	1653	1622	61	488	100	1040	1	1	60931896	999	-3.31	0.57	12	0.14	-495.00	2883.00	2770	20240621	-40.83	1540	20240604	6.43	2770	-40.83	20240621	1540	6.43	20240604	2770	-40.83	20240621	1540	6.43	20240604	0.85	N	198440	100	60 억	461811	N	N	N	N
28	20240827	140920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1638	1	2	0.06	130160182	79512	85.40	1621	1649	1621	2125	1146	1637	1636.99	0.76	21389	1658	1647	1627	1616	1596	1653	1622	61	488	100	1040	1	1	60931896	998	-3.31	0.57	12	0.13	-495.00	2883.00	2770	20240621	-40.87	1540	20240604	6.36	2770	-40.87	20240621	1540	6.36	20240604	2770	-40.87	20240621	1540	6.36	20240604	0.85	N	198440	100	60 억	461811	N	N	N	N
29	20240827	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1634	-3	5	-0.18	117374247	71678	76.99	1621	1649	1621	2125	1146	1637	1637.52	0.76	18957	1658	1647	1627	1616	1596	1653	1622	61	488	100	1040	1	1	60931896	996	-3.30	0.57	12	0.12	-495.00	2883.00	2770	20240621	-41.01	1540	20240604	6.10	2770	-41.01	20240621	1540	6.10	20240604	2770	-41.01	20240621	1540	6.10	20240604	0.85	N	198440	100	60 억	461811	N	N	N	N
30	20240827	120924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1643	6	2	0.37	86343115	52688	56.59	1621	1649	1621	2125	1146	1637	1638.76	0.76	8705	1658	1647	1627	1616	1596	1653	1622	61	488	100	1040	1	1	60931896	1001	-3.32	0.57	12	0.09	-495.00	2883.00	2770	20240621	-40.69	1540	20240604	6.69	2770	-40.69	20240621	1540	6.69	20240604	2770	-40.69	20240621	1540	6.69	20240604	0.85	N	198440	100	60 억	461811	N	N	N	N
31	20240827	110920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1645	8	2	0.49	65676921	40071	43.04	1621	1649	1621	2125	1146	1637	1639.01	0.76	4335	1658	1647	1627	1616	1596	1653	1622	61	488	100	1040	1	1	60931896	1002	-3.32	0.57	12	0.07	-495.00	2883.00	2770	20240621	-40.61	1540	20240604	6.82	2770	-40.61	20240621	1540	6.82	20240604	2770	-40.61	20240621	1540	6.82	20240604	0.85	N	198440	100	60 억	461811	N	N	N	N
32	20240827	100919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1640	3	2	0.18	40931764	25003	26.86	1621	1649	1621	2125	1146	1637	1637.07	0.76	-3595	1658	1647	1627	1616	1596	1653	1622	61	488	100	1040	1	1	60931896	999	-3.31	0.57	12	0.04	-495.00	2883.00	2770	20240621	-40.79	1540	20240604	6.49	2770	-40.79	20240621	1540	6.49	20240604	2770	-40.79	20240621	1540	6.49	20240604	0.85	N	198440	100	60 억	461811	N	N	N	N
33	20240827	090918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1640	3	2	0.18	18673785	11381	12.22	1621	1645	1621	2125	1146	1637	1640.79	0.76	-1149	1658	1647	1627	1616	1596	1653	1622	61	488	100	1040	1	1	60931896	999	-3.31	0.57	12	0.02	-495.00	2883.00	2770	20240621	-40.79	1540	20240604	6.49	2770	-40.79	20240621	1540	6.49	20240604	2770	-40.79	20240621	1540	6.49	20240604	0.85	N	198440	100	60 억	461811	N	N	N	N
34	20240826	160905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1637	5	2	0.31	143291201	88553	46.43	1620	1638	1607	2120	1143	1632	1618.13	0.79	-17985	1698	1665	1640	1607	1582	1652	1594	61	488	100	1040	1	1	60931896	997	-3.31	0.57	12	0.15	-495.00	2883.00	2770	20240621	-40.90	1540	20240604	6.30	2770	-40.90	20240621	1540	6.30	20240604	2770	-40.90	20240621	1540	6.30	20240604	0.84	N	198440	100	60 억	478925	N	N	N	N
35	20240826	150913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1626	-6	5	-0.37	138085329	85371	44.76	1620	1638	1607	2120	1143	1632	1617.47	0.79	-18345	1698	1665	1640	1607	1582	1652	1594	61	488	100	1040	1	1	60931896	991	-3.28	0.56	12	0.14	-495.00	2883.00	2770	20240621	-41.30	1540	20240604	5.58	2770	-41.30	20240621	1540	5.58	20240604	2770	-41.30	20240621	1540	5.58	20240604	0.84	N	198440	100	60 억	478925	N	N	N	N
36	20240826	140916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1620	-12	5	-0.74	119961459	74217	38.91	1620	1632	1607	2120	1143	1632	1616.36	0.79	-20496	1698	1665	1640	1607	1582	1652	1594	61	488	100	1040	1	1	60931896	987	-3.27	0.56	12	0.12	-495.00	2883.00	2770	20240621	-41.52	1540	20240604	5.19	2770	-41.52	20240621	1540	5.19	20240604	2770	-41.52	20240621	1540	5.19	20240604	0.84	N	198440	100	60 억	478925	N	N	N	N
37	20240826	130917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1620	-12	5	-0.74	104257290	64493	33.82	1620	1632	1607	2120	1143	1632	1616.57	0.79	-18817	1698	1665	1640	1607	1582	1652	1594	61	488	100	1040	1	1	60931896	987	-3.27	0.56	12	0.11	-495.00	2883.00	2770	20240621	-41.52	1540	20240604	5.19	2770	-41.52	20240621	1540	5.19	20240604	2770	-41.52	20240621	1540	5.19	20240604	0.84	N	198440	100	60 억	478925	N	N	N	N
38	20240826	120911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1620	-12	5	-0.74	96565167	59762	31.34	1620	1631	1607	2120	1143	1632	1615.83	0.79	-19427	1698	1665	1640	1607	1582	1652	1594	61	488	100	1040	1	1	60931896	987	-3.27	0.56	12	0.10	-495.00	2883.00	2770	20240621	-41.52	1540	20240604	5.19	2770	-41.52	20240621	1540	5.19	20240604	2770	-41.52	20240621	1540	5.19	20240604	0.84	N	198440	100	60 억	478925	N	N	N	N
39	20240826	110914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1610	-22	5	-1.35	91180949	56441	29.59	1620	1631	1607	2120	1143	1632	1615.51	0.79	-17648	1698	1665	1640	1607	1582	1652	1594	61	488	100	1040	1	1	60931896	981	-3.25	0.56	12	0.09	-495.00	2883.00	2770	20240621	-41.88	1540	20240604	4.55	2770	-41.88	20240621	1540	4.55	20240604	2770	-41.88	20240621	1540	4.55	20240604	0.84	N	198440	100	60 억	478925	N	N	N	N
40	20240826	100916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1624	-8	5	-0.49	66020154	40866	21.43	1620	1631	1607	2120	1143	1632	1615.53	0.79	-5618	1698	1665	1640	1607	1582	1652	1594	61	488	100	1040	1	1	60931896	990	-3.28	0.56	12	0.07	-495.00	2883.00	2770	20240621	-41.37	1540	20240604	5.45	2770	-41.37	20240621	1540	5.45	20240604	2770	-41.37	20240621	1540	5.45	20240604	0.84	N	198440	100	60 억	478925	N	N	N	N
41	20240826	090911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1627	-5	5	-0.31	8691895	5358	2.81	1620	1631	1620	2120	1143	1632	1622.23	0.79	-61	1698	1665	1640	1607	1582	1652	1594	61	488	100	1040	1	1	60931896	991	-3.29	0.56	12	0.01	-495.00	2883.00	2770	20240621	-41.26	1540	20240604	5.65	2770	-41.26	20240621	1540	5.65	20240604	2770	-41.26	20240621	1540	5.65	20240604	0.84	N	198440	100	60 억	478925	N	N	N	N
42	20240823	160906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1632	-43	5	-2.57	312099558	190253	101.04	1655	1673	1615	2175	1173	1675	1640.46	0.77	10929	1765	1719	1693	1647	1621	1707	1635	61	500	100	1070	1	1	60931896	994	-3.30	0.57	12	0.31	-495.00	2883.00	2770	20240621	-41.08	1540	20240604	5.97	2770	-41.08	20240621	1540	5.97	20240604	2770	-41.08	20240621	1540	5.97	20240604	0.84	N	198440	100	60 억	467249	N	N	N	N
43	20240823	150914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1643	-32	5	-1.91	291425128	177611	94.33	1655	1673	1615	2175	1173	1675	1640.81	0.77	10637	1765	1719	1693	1647	1621	1707	1635	61	500	100	1070	1	1	60931896	1001	-3.32	0.57	12	0.29	-495.00	2883.00	2770	20240621	-40.69	1540	20240604	6.69	2770	-40.69	20240621	1540	6.69	20240604	2770	-40.69	20240621	1540	6.69	20240604	0.84	N	198440	100	60 억	467249	N	N	N	N
44	20240823	140913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1630	-45	5	-2.69	265449475	161756	85.91	1655	1673	1615	2175	1173	1675	1641.05	0.77	2466	1765	1719	1693	1647	1621	1707	1635	61	500	100	1070	1	1	60931896	993	-3.29	0.57	12	0.27	-495.00	2883.00	2770	20240621	-41.16	1540	20240604	5.84	2770	-41.16	20240621	1540	5.84	20240604	2770	-41.16	20240621	1540	5.84	20240604	0.84	N	198440	100	60 억	467249	N	N	N	N
45	20240823	130913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1632	-43	5	-2.57	242705435	147817	78.51	1655	1673	1615	2175	1173	1675	1641.93	0.77	-1632	1765	1719	1693	1647	1621	1707	1635	61	500	100	1070	1	1	60931896	994	-3.30	0.57	12	0.24	-495.00	2883.00	2770	20240621	-41.08	1540	20240604	5.97	2770	-41.08	20240621	1540	5.97	20240604	2770	-41.08	20240621	1540	5.97	20240604	0.84	N	198440	100	60 억	467249	N	N	N	N
46	20240823	120911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1631	-44	5	-2.63	185102408	112384	59.69	1655	1673	1630	2175	1173	1675	1647.05	0.77	-3770	1765	1719	1693	1647	1621	1707	1635	61	500	100	1070	1	1	60931896	994	-3.29	0.57	12	0.18	-495.00	2883.00	2770	20240621	-41.12	1540	20240604	5.91	2770	-41.12	20240621	1540	5.91	20240604	2770	-41.12	20240621	1540	5.91	20240604	0.84	N	198440	100	60 억	467249	N	N	N	N
47	20240823	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1640	-35	5	-2.09	147157427	89218	47.38	1655	1673	1639	2175	1173	1675	1649.41	0.77	-125	1765	1719	1693	1647	1621	1707	1635	61	500	100	1070	1	1	60931896	999	-3.31	0.57	12	0.15	-495.00	2883.00	2770	20240621	-40.79	1540	20240604	6.49	2770	-40.79	20240621	1540	6.49	20240604	2770	-40.79	20240621	1540	6.49	20240604	0.84	N	198440	100	60 억	467249	N	N	N	N
48	20240823	100912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1660	-15	5	-0.90	61810436	37444	19.89	1655	1665	1639	2175	1173	1675	1650.74	0.77	4325	1765	1719	1693	1647	1621	1707	1635	61	500	100	1070	1	1	60931896	1011	-3.35	0.58	12	0.06	-495.00	2883.00	2770	20240621	-40.07	1540	20240604	7.79	2770	-40.07	20240621	1540	7.79	20240604	2770	-40.07	20240621	1540	7.79	20240604	0.84	N	198440	100	60 억	467249	N	N	N	N
49	20240823	090912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1658	-17	5	-1.01	25965836	15787	8.38	1655	1661	1639	2175	1173	1675	1644.76	0.77	-1042	1765	1719	1693	1647	1621	1707	1635	61	500	100	1070	1	1	60931896	1010	-3.35	0.58	12	0.03	-495.00	2883.00	2770	20240621	-40.14	1540	20240604	7.66	2770	-40.14	20240621	1540	7.66	20240604	2770	-40.14	20240621	1540	7.66	20240604	0.84	N	198440	100	60 억	467249	N	N	N	N
50	20240822	160906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1675	-45	5	-2.62	311764375	184806	116.20	1738	1739	1667	2235	1204	1720	1686.99	0.80	-22242	1781	1750	1710	1679	1639	1766	1695	61	515	100	1100	1	1	60931896	1021	-3.38	0.58	12	0.30	-495.00	2883.00	2770	20240621	-39.53	1540	20240604	8.77	2770	-39.53	20240621	1540	8.77	20240604	2770	-39.53	20240621	1540	8.77	20240604	0.86	N	198440	100	60 억	488928	N	N	N	N
51	20240822	150913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1672	-48	5	-2.79	300934498	178334	112.13	1738	1739	1667	2235	1204	1720	1687.48	0.80	-22038	1781	1750	1710	1679	1639	1766	1695	61	515	100	1100	1	1	60931896	1019	-3.38	0.58	12	0.29	-495.00	2883.00	2770	20240621	-39.64	1540	20240604	8.57	2770	-39.64	20240621	1540	8.57	20240604	2770	-39.64	20240621	1540	8.57	20240604	0.86	N	198440	100	60 억	488928	N	N	N	N
52	20240822	140914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1668	-52	5	-3.02	278009800	164600	103.50	1738	1739	1667	2235	1204	1720	1689.00	0.80	-19856	1781	1750	1710	1679	1639	1766	1695	61	515	100	1100	1	1	60931896	1016	-3.37	0.58	12	0.27	-495.00	2883.00	2770	20240621	-39.78	1540	20240604	8.31	2770	-39.78	20240621	1540	8.31	20240604	2770	-39.78	20240621	1540	8.31	20240604	0.86	N	198440	100	60 억	488928	N	N	N	N
53	20240822	130914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1667	-53	5	-3.08	262627260	155406	97.72	1738	1739	1667	2235	1204	1720	1689.94	0.80	-13663	1781	1750	1710	1679	1639	1766	1695	61	515	100	1100	1	1	60931896	1016	-3.37	0.58	12	0.26	-495.00	2883.00	2770	20240621	-39.82	1540	20240604	8.25	2770	-39.82	20240621	1540	8.25	20240604	2770	-39.82	20240621	1540	8.25	20240604	0.86	N	198440	100	60 억	488928	N	N	N	N
54	20240822	120918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1675	-45	5	-2.62	220747278	130340	81.96	1738	1739	1667	2235	1204	1720	1693.63	0.80	-6967	1781	1750	1710	1679	1639	1766	1695	61	515	100	1100	1	1	60931896	1021	-3.38	0.58	12	0.21	-495.00	2883.00	2770	20240621	-39.53	1540	20240604	8.77	2770	-39.53	20240621	1540	8.77	20240604	2770	-39.53	20240621	1540	8.77	20240604	0.86	N	198440	100	60 억	488928	N	N	N	N
55	20240822	110909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1688	-32	5	-1.86	203737417	120199	75.58	1738	1739	1667	2235	1204	1720	1695.00	0.80	-6190	1781	1750	1710	1679	1639	1766	1695	61	515	100	1100	1	1	60931896	1029	-3.41	0.59	12	0.20	-495.00	2883.00	2770	20240621	-39.06	1540	20240604	9.61	2770	-39.06	20240621	1540	9.61	20240604	2770	-39.06	20240621	1540	9.61	20240604	0.86	N	198440	100	60 억	488928	N	N	N	N
56	20240822	100909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1685	-35	5	-2.03	176453047	103998	65.39	1738	1739	1667	2235	1204	1720	1696.70	0.80	-3585	1781	1750	1710	1679	1639	1766	1695	61	515	100	1100	1	1	60931896	1027	-3.40	0.58	12	0.17	-495.00	2883.00	2770	20240621	-39.17	1540	20240604	9.42	2770	-39.17	20240621	1540	9.42	20240604	2770	-39.17	20240621	1540	9.42	20240604	0.86	N	198440	100	60 억	488928	N	N	N	N
57	20240822	090909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1703	-17	5	-0.99	15669433	9110	5.73	1738	1738	1700	2235	1204	1720	1720.03	0.80	-3177	1781	1750	1710	1679	1639	1766	1695	61	515	100	1100	1	1	60931896	1038	-3.44	0.59	12	0.01	-495.00	2883.00	2770	20240621	-38.52	1540	20240604	10.58	2770	-38.52	20240621	1540	10.58	20240604	2770	-38.52	20240621	1540	10.58	20240604	0.86	N	198440	100	60 억	488928	N	N	N	N
58	20240821	160904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1720	7	2	0.41	268609526	156417	190.25	1713	1741	1670	2225	1200	1713	1717.26	0.82	-8878	1743	1727	1711	1695	1679	1736	1704	61	512	100	1090	1	1	60931896	1048	-3.47	0.60	12	0.26	-495.00	2883.00	2770	20240621	-37.91	1540	20240604	11.69	2770	-37.91	20240621	1540	11.69	20240604	2770	-37.91	20240621	1540	11.69	20240604	0.83	N	198440	100	60 억	496943	N	N	N	N
59	20240821	150916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	1	2	0.06	257983048	150235	182.73	1713	1741	1670	2225	1200	1713	1717.20	0.82	-10321	1743	1727	1711	1695	1679	1736	1704	61	512	100	1090	1	1	60931896	1044	-3.46	0.59	12	0.25	-495.00	2883.00	2770	20240621	-38.12	1540	20240604	11.30	2770	-38.12	20240621	1540	11.30	20240604	2770	-38.12	20240621	1540	11.30	20240604	0.83	N	198440	100	60 억	496943	N	N	N	N
60	20240821	140912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	4	2	0.23	216945208	126336	153.67	1713	1741	1670	2225	1200	1713	1717.21	0.82	-4663	1743	1727	1711	1695	1679	1736	1704	61	512	100	1090	1	1	60931896	1046	-3.47	0.60	12	0.21	-495.00	2883.00	2770	20240621	-38.01	1540	20240604	11.49	2770	-38.01	20240621	1540	11.49	20240604	2770	-38.01	20240621	1540	11.49	20240604	0.83	N	198440	100	60 억	496943	N	N	N	N
61	20240821	130918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	17	2	0.99	184672017	107578	130.85	1713	1741	1670	2225	1200	1713	1716.63	0.82	-3949	1743	1727	1711	1695	1679	1736	1704	61	512	100	1090	1	1	60931896	1054	-3.49	0.60	12	0.18	-495.00	2883.00	2770	20240621	-37.55	1540	20240604	12.34	2770	-37.55	20240621	1540	12.34	20240604	2770	-37.55	20240621	1540	12.34	20240604	0.83	N	198440	100	60 억	496943	N	N	N	N
62	20240821	120918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1726	13	2	0.76	119952215	70195	85.38	1713	1729	1670	2225	1200	1713	1708.84	0.82	-8965	1743	1727	1711	1695	1679	1736	1704	61	512	100	1090	1	1	60931896	1052	-3.49	0.60	12	0.12	-495.00	2883.00	2770	20240621	-37.69	1540	20240604	12.08	2770	-37.69	20240621	1540	12.08	20240604	2770	-37.69	20240621	1540	12.08	20240604	0.83	N	198440	100	60 억	496943	N	N	N	N
63	20240821	110914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	15	2	0.88	93055761	54556	66.36	1713	1729	1670	2225	1200	1713	1705.69	0.82	-803	1743	1727	1711	1695	1679	1736	1704	61	512	100	1090	1	1	60931896	1053	-3.49	0.60	12	0.09	-495.00	2883.00	2770	20240621	-37.62	1540	20240604	12.21	2770	-37.62	20240621	1540	12.21	20240604	2770	-37.62	20240621	1540	12.21	20240604	0.83	N	198440	100	60 억	496943	N	N	N	N
64	20240821	100918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	0	3	0.00	44619840	26403	32.11	1713	1713	1670	2225	1200	1713	1689.95	0.82	6880	1743	1727	1711	1695	1679	1736	1704	61	512	100	1090	1	1	60931896	1044	-3.46	0.59	12	0.04	-495.00	2883.00	2770	20240621	-38.16	1540	20240604	11.23	2770	-38.16	20240621	1540	11.23	20240604	2770	-38.16	20240621	1540	11.23	20240604	0.83	N	198440	100	60 억	496943	N	N	N	N
65	20240821	090909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1692	-21	5	-1.23	16214202	9660	11.75	1713	1713	1670	2225	1200	1713	1678.49	0.82	3211	1743	1727	1711	1695	1679	1736	1704	61	512	100	1090	1	1	60931896	1031	-3.42	0.59	12	0.02	-495.00	2883.00	2770	20240621	-38.92	1540	20240604	9.87	2770	-38.92	20240621	1540	9.87	20240604	2770	-38.92	20240621	1540	9.87	20240604	0.83	N	198440	100	60 억	496943	N	N	N	N
66	20240820	160858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	32	2	1.90	140306017	81953	32.59	1699	1727	1695	2185	1177	1681	1712.03	0.76	33446	1759	1720	1690	1651	1621	1705	1636	61	504	100	1070	1	1	60931896	1044	-3.46	0.59	12	0.13	-495.00	2883.00	2770	20240621	-38.16	1540	20240604	11.23	2770	-38.16	20240621	1540	11.23	20240604	2770	-38.16	20240621	1540	11.23	20240604	0.83	N	198440	100	60 억	462656	N	N	N	N
67	20240820	150910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1719	38	2	2.26	134058447	78307	31.14	1699	1727	1695	2185	1177	1681	1711.96	0.76	31518	1759	1720	1690	1651	1621	1705	1636	61	504	100	1070	1	1	60931896	1047	-3.47	0.60	12	0.13	-495.00	2883.00	2770	20240621	-37.94	1540	20240604	11.62	2770	-37.94	20240621	1540	11.62	20240604	2770	-37.94	20240621	1540	11.62	20240604	0.83	N	198440	100	60 억	462656	N	N	N	N
68	20240820	140907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	37	2	2.20	113728964	66492	26.44	1699	1727	1695	2185	1177	1681	1710.42	0.76	25365	1759	1720	1690	1651	1621	1705	1636	61	504	100	1070	1	1	60931896	1047	-3.47	0.60	12	0.11	-495.00	2883.00	2770	20240621	-37.98	1540	20240604	11.56	2770	-37.98	20240621	1540	11.56	20240604	2770	-37.98	20240621	1540	11.56	20240604	0.83	N	198440	100	60 억	462656	N	N	N	N
69	20240820	130909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	23	2	1.37	90280208	52819	21.00	1699	1727	1695	2185	1177	1681	1709.24	0.76	16380	1759	1720	1690	1651	1621	1705	1636	61	504	100	1070	1	1	60931896	1038	-3.44	0.59	12	0.09	-495.00	2883.00	2770	20240621	-38.48	1540	20240604	10.65	2770	-38.48	20240621	1540	10.65	20240604	2770	-38.48	20240621	1540	10.65	20240604	0.83	N	198440	100	60 억	462656	N	N	N	N
70	20240820	120905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	30	2	1.78	77318501	45210	17.98	1699	1727	1695	2185	1177	1681	1710.21	0.76	15005	1759	1720	1690	1651	1621	1705	1636	61	504	100	1070	1	1	60931896	1043	-3.46	0.59	12	0.07	-495.00	2883.00	2770	20240621	-38.23	1540	20240604	11.10	2770	-38.23	20240621	1540	11.10	20240604	2770	-38.23	20240621	1540	11.10	20240604	0.83	N	198440	100	60 억	462656	N	N	N	N
71	20240820	110902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	31	2	1.84	68008193	39741	15.80	1699	1727	1695	2185	1177	1681	1711.29	0.76	13594	1759	1720	1690	1651	1621	1705	1636	61	504	100	1070	1	1	60931896	1043	-3.46	0.59	12	0.07	-495.00	2883.00	2770	20240621	-38.19	1540	20240604	11.17	2770	-38.19	20240621	1540	11.17	20240604	2770	-38.19	20240621	1540	11.17	20240604	0.83	N	198440	100	60 억	462656	N	N	N	N
72	20240820	100859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	42	2	2.50	49620044	28948	11.51	1699	1727	1695	2185	1177	1681	1714.11	0.76	11646	1759	1720	1690	1651	1621	1705	1636	61	504	100	1070	1	1	60931896	1050	-3.48	0.60	12	0.05	-495.00	2883.00	2770	20240621	-37.80	1540	20240604	11.88	2770	-37.80	20240621	1540	11.88	20240604	2770	-37.80	20240621	1540	11.88	20240604	0.83	N	198440	100	60 억	462656	N	N	N	N
73	20240820	090903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	31	2	1.84	14053494	8248	3.28	1699	1712	1695	2185	1177	1681	1703.87	0.76	5767	1759	1720	1690	1651	1621	1705	1636	61	504	100	1070	1	1	60931896	1043	-3.46	0.59	12	0.01	-495.00	2883.00	2770	20240621	-38.19	1540	20240604	11.17	2770	-38.19	20240621	1540	11.17	20240604	2770	-38.19	20240621	1540	11.17	20240604	0.83	N	198440	100	60 억	462656	N	N	N	N
74	20240819	160852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	-53	5	-3.06	420848639	249321	130.33	1719	1729	1660	2250	1214	1734	1687.82	0.80	-27690	1822	1777	1754	1709	1686	1766	1698	61	516	100	1100	1	1	60931896	1024	-3.40	0.58	12	0.41	-495.00	2883.00	2770	20240621	-39.31	1540	20240604	9.16	2770	-39.31	20240621	1540	9.16	20240604	2770	-39.31	20240621	1540	9.16	20240604	0.81	N	198440	100	60 억	490346	N	N	N	N
75	20240819	150900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1678	-56	5	-3.23	407403459	241324	126.14	1719	1729	1660	2250	1214	1734	1688.01	0.80	-28147	1822	1777	1754	1709	1686	1766	1698	61	516	100	1100	1	1	60931896	1022	-3.39	0.58	12	0.40	-495.00	2883.00	2770	20240621	-39.42	1540	20240604	8.96	2770	-39.42	20240621	1540	8.96	20240604	2770	-39.42	20240621	1540	8.96	20240604	0.81	N	198440	100	60 억	490346	N	N	N	N
76	20240819	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1670	-64	5	-3.69	370816789	219392	114.68	1719	1729	1660	2250	1214	1734	1690.01	0.80	-33349	1822	1777	1754	1709	1686	1766	1698	61	516	100	1100	1	1	60931896	1018	-3.37	0.58	12	0.36	-495.00	2883.00	2770	20240621	-39.71	1540	20240604	8.44	2770	-39.71	20240621	1540	8.44	20240604	2770	-39.71	20240621	1540	8.44	20240604	0.81	N	198440	100	60 억	490346	N	N	N	N
77	20240819	130856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1663	-71	5	-4.09	345347728	204129	106.70	1719	1729	1660	2250	1214	1734	1691.61	0.80	-32545	1822	1777	1754	1709	1686	1766	1698	61	516	100	1100	1	1	60931896	1013	-3.36	0.58	12	0.34	-495.00	2883.00	2770	20240621	-39.96	1540	20240604	7.99	2770	-39.96	20240621	1540	7.99	20240604	2770	-39.96	20240621	1540	7.99	20240604	0.81	N	198440	100	60 억	490346	N	N	N	N
78	20240819	120857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1668	-66	5	-3.81	314280104	185485	96.96	1719	1729	1662	2250	1214	1734	1694.16	0.80	-23450	1822	1777	1754	1709	1686	1766	1698	61	516	100	1100	1	1	60931896	1016	-3.37	0.58	12	0.30	-495.00	2883.00	2770	20240621	-39.78	1540	20240604	8.31	2770	-39.78	20240621	1540	8.31	20240604	2770	-39.78	20240621	1540	8.31	20240604	0.81	N	198440	100	60 억	490346	N	N	N	N
79	20240819	110858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1677	-57	5	-3.29	237335726	139409	72.87	1719	1729	1676	2250	1214	1734	1702.22	0.80	-22158	1822	1777	1754	1709	1686	1766	1698	61	516	100	1100	1	1	60931896	1022	-3.39	0.58	12	0.23	-495.00	2883.00	2770	20240621	-39.46	1540	20240604	8.90	2770	-39.46	20240621	1540	8.90	20240604	2770	-39.46	20240621	1540	8.90	20240604	0.81	N	198440	100	60 억	490346	N	N	N	N
80	20240819	100900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-34	5	-1.96	151302024	88418	46.22	1719	1729	1700	2250	1214	1734	1710.96	0.80	353	1822	1777	1754	1709	1686	1766	1698	61	516	100	1100	1	1	60931896	1036	-3.43	0.59	12	0.15	-495.00	2883.00	2770	20240621	-38.63	1540	20240604	10.39	2770	-38.63	20240621	1540	10.39	20240604	2770	-38.63	20240621	1540	10.39	20240604	0.81	N	198440	100	60 억	490346	N	N	N	N
81	20240819	090858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1727	-7	5	-0.40	32317794	18845	9.85	1719	1727	1708	2250	1214	1734	1713.88	0.80	4902	1822	1777	1754	1709	1686	1766	1698	61	516	100	1100	1	1	60931896	1052	-3.49	0.60	12	0.03	-495.00	2883.00	2770	20240621	-37.65	1540	20240604	12.14	2770	-37.65	20240621	1540	12.14	20240604	2770	-37.65	20240621	1540	12.14	20240604	0.81	N	198440	100	60 억	490346	N	N	N	N
82	20240816	160850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1734	-48	5	-2.69	320543641	182505	123.69	1784	1799	1731	2315	1248	1782	1756.59	0.91	-61178	1830	1806	1784	1760	1738	1818	1772	61	533	100	1140	1	1	60931896	1057	-3.50	0.60	12	0.30	-495.00	2883.00	2770	20240621	-37.40	1540	20240604	12.60	2770	-37.40	20240621	1540	12.60	20240604	2770	-37.40	20240621	1540	12.60	20240604	0.80	N	198440	100	60 억	551524	N	N	N	N
83	20240816	150853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1739	-43	5	-2.41	290182692	165013	111.83	1784	1799	1739	2315	1248	1782	1758.54	0.91	-59807	1830	1806	1784	1760	1738	1818	1772	61	533	100	1140	1	1	60931896	1060	-3.51	0.60	12	0.27	-495.00	2883.00	2770	20240621	-37.22	1540	20240604	12.92	2770	-37.22	20240621	1540	12.92	20240604	2770	-37.22	20240621	1540	12.92	20240604	0.80	N	198440	100	60 억	551524	N	N	N	N
84	20240816	140857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1760	-22	5	-1.23	210914252	119676	81.11	1784	1799	1754	2315	1248	1782	1762.38	0.91	-42441	1830	1806	1784	1760	1738	1818	1772	61	533	100	1140	1	1	60931896	1072	-3.56	0.61	12	0.20	-495.00	2883.00	2770	20240621	-36.46	1540	20240604	14.29	2770	-36.46	20240621	1540	14.29	20240604	2770	-36.46	20240621	1540	14.29	20240604	0.80	N	198440	100	60 억	551524	N	N	N	N
85	20240816	130859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1761	-21	5	-1.18	158379017	89789	60.85	1784	1799	1755	2315	1248	1782	1763.90	0.91	-25731	1830	1806	1784	1760	1738	1818	1772	61	533	100	1140	1	1	60931896	1073	-3.56	0.61	12	0.15	-495.00	2883.00	2770	20240621	-36.43	1540	20240604	14.35	2770	-36.43	20240621	1540	14.35	20240604	2770	-36.43	20240621	1540	14.35	20240604	0.80	N	198440	100	60 억	551524	N	N	N	N
86	20240816	120854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1758	-24	5	-1.35	144489789	81893	55.50	1784	1799	1755	2315	1248	1782	1764.37	0.91	-25750	1830	1806	1784	1760	1738	1818	1772	61	533	100	1140	1	1	60931896	1071	-3.55	0.61	12	0.13	-495.00	2883.00	2770	20240621	-36.53	1540	20240604	14.16	2770	-36.53	20240621	1540	14.16	20240604	2770	-36.53	20240621	1540	14.16	20240604	0.80	N	198440	100	60 억	551524	N	N	N	N
87	20240816	110858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1757	-25	5	-1.40	133884251	75859	51.41	1784	1799	1755	2315	1248	1782	1764.91	0.91	-25754	1830	1806	1784	1760	1738	1818	1772	61	533	100	1140	1	1	60931896	1071	-3.55	0.61	12	0.12	-495.00	2883.00	2770	20240621	-36.57	1540	20240604	14.09	2770	-36.57	20240621	1540	14.09	20240604	2770	-36.57	20240621	1540	14.09	20240604	0.80	N	198440	100	60 억	551524	N	N	N	N
88	20240816	100854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1765	-17	5	-0.95	86058512	48667	32.98	1784	1799	1760	2315	1248	1782	1768.31	0.91	-14564	1830	1806	1784	1760	1738	1818	1772	61	533	100	1140	1	1	60931896	1075	-3.57	0.61	12	0.08	-495.00	2883.00	2770	20240621	-36.28	1540	20240604	14.61	2770	-36.28	20240621	1540	14.61	20240604	2770	-36.28	20240621	1540	14.61	20240604	0.80	N	198440	100	60 억	551524	N	N	N	N
89	20240816	090855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1774	-8	5	-0.45	16677879	9367	6.35	1784	1799	1762	2315	1248	1782	1780.49	0.91	1792	1830	1806	1784	1760	1738	1818	1772	61	533	100	1140	1	1	60931896	1081	-3.58	0.62	12	0.02	-495.00	2883.00	2770	20240621	-35.96	1540	20240604	15.19	2770	-35.96	20240621	1540	15.19	20240604	2770	-35.96	20240621	1540	15.19	20240604	0.80	N	198440	100	60 억	551524	N	N	N	N
90	20240814	160855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1782	3	2	0.17	251662362	141472	56.55	1779	1808	1762	2310	1246	1779	1778.87	0.86	23853	1935	1857	1818	1740	1701	1837	1720	61	531	100	1130	1	1	60931896	1086	-3.60	0.62	12	0.23	-495.00	2883.00	2770	20240621	-35.67	1540	20240604	15.71	2770	-35.67	20240621	1540	15.71	20240604	2770	-35.67	20240621	1540	15.71	20240604	0.80	N	198440	100	60 억	526879	N	N	N	N
91	20240814	150857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1780	1	2	0.06	228979934	128692	51.45	1779	1808	1762	2310	1246	1779	1779.29	0.86	22378	1935	1857	1818	1740	1701	1837	1720	61	531	100	1130	1	1	60931896	1085	-3.60	0.62	12	0.21	-495.00	2883.00	2770	20240621	-35.74	1540	20240604	15.58	2770	-35.74	20240621	1540	15.58	20240604	2770	-35.74	20240621	1540	15.58	20240604	0.80	N	198440	100	60 억	526879	N	N	N	N
92	20240814	140901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	-6	5	-0.34	218844639	122997	49.17	1779	1808	1762	2310	1246	1779	1779.27	0.86	18755	1935	1857	1818	1740	1701	1837	1720	61	531	100	1130	1	1	60931896	1080	-3.58	0.61	12	0.20	-495.00	2883.00	2770	20240621	-35.99	1540	20240604	15.13	2770	-35.99	20240621	1540	15.13	20240604	2770	-35.99	20240621	1540	15.13	20240604	0.80	N	198440	100	60 억	526879	N	N	N	N
93	20240814	130856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1782	3	2	0.17	184676018	103737	41.47	1779	1808	1762	2310	1246	1779	1780.23	0.86	17627	1935	1857	1818	1740	1701	1837	1720	61	531	100	1130	1	1	60931896	1086	-3.60	0.62	12	0.17	-495.00	2883.00	2770	20240621	-35.67	1540	20240604	15.71	2770	-35.67	20240621	1540	15.71	20240604	2770	-35.67	20240621	1540	15.71	20240604	0.80	N	198440	100	60 억	526879	N	N	N	N
94	20240814	120853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	19	2	1.07	164674702	92487	36.97	1779	1808	1762	2310	1246	1779	1780.52	0.86	18839	1935	1857	1818	1740	1701	1837	1720	61	531	100	1130	1	1	60931896	1096	-3.63	0.62	12	0.15	-495.00	2883.00	2770	20240621	-35.09	1540	20240604	16.75	2770	-35.09	20240621	1540	16.75	20240604	2770	-35.09	20240621	1540	16.75	20240604	0.80	N	198440	100	60 억	526879	N	N	N	N
95	20240814	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1771	-8	5	-0.45	134583747	75559	30.21	1779	1808	1763	2310	1246	1779	1781.17	0.86	15392	1935	1857	1818	1740	1701	1837	1720	61	531	100	1130	1	1	60931896	1079	-3.58	0.61	12	0.12	-495.00	2883.00	2770	20240621	-36.06	1540	20240604	15.00	2770	-36.06	20240621	1540	15.00	20240604	2770	-36.06	20240621	1540	15.00	20240604	0.80	N	198440	100	60 억	526879	N	N	N	N
96	20240814	100848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1796	17	2	0.96	44728106	24943	9.97	1779	1808	1779	2310	1246	1779	1793.21	0.86	6555	1935	1857	1818	1740	1701	1837	1720	61	531	100	1130	1	1	60931896	1094	-3.63	0.62	12	0.04	-495.00	2883.00	2770	20240621	-35.16	1540	20240604	16.62	2770	-35.16	20240621	1540	16.62	20240604	2770	-35.16	20240621	1540	16.62	20240604	0.80	N	198440	100	60 억	526879	N	N	N	N
97	20240814	090920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1801	22	2	1.24	7463900	4176	1.67	1779	1802	1779	2310	1246	1779	1787.33	0.86	548	1935	1857	1818	1740	1701	1837	1720	61	531	100	1130	1	1	60931896	1097	-3.64	0.62	12	0.01	-495.00	2883.00	2770	20240621	-34.98	1540	20240604	16.95	2770	-34.98	20240621	1540	16.95	20240604	2770	-34.98	20240621	1540	16.95	20240604	0.80	N	198440	100	60 억	526879	N	N	N	N
98	20240813	160840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1779	-76	5	-4.10	450527268	250052	93.80	1850	1896	1779	2410	1299	1855	1801.76	0.95	-52698	1953	1904	1870	1821	1787	1887	1804	61	555	100	1180	1	1	60931896	1084	-3.59	0.62	12	0.41	-495.00	2883.00	2770	20240621	-35.78	1540	20240604	15.52	2770	-35.78	20240621	1540	15.52	20240604	2770	-35.78	20240621	1540	15.52	20240604	0.81	N	198440	100	60 억	579577	N	N	N	N
99	20240813	150847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1781	-74	5	-3.99	427391121	237050	88.92	1850	1896	1780	2410	1299	1855	1802.96	0.95	-44228	1953	1904	1870	1821	1787	1887	1804	61	555	100	1180	1	1	60931896	1085	-3.60	0.62	12	0.39	-495.00	2883.00	2770	20240621	-35.70	1540	20240604	15.65	2770	-35.70	20240621	1540	15.65	20240604	2770	-35.70	20240621	1540	15.65	20240604	0.81	N	198440	100	60 억	579577	N	N	N	N
100	20240813	140847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1788	-67	5	-3.61	374049669	207146	77.70	1850	1896	1780	2410	1299	1855	1805.73	0.95	-45038	1953	1904	1870	1821	1787	1887	1804	61	555	100	1180	1	1	60931896	1089	-3.61	0.62	12	0.34	-495.00	2883.00	2770	20240621	-35.45	1540	20240604	16.10	2770	-35.45	20240621	1540	16.10	20240604	2770	-35.45	20240621	1540	16.10	20240604	0.81	N	198440	100	60 억	579577	N	N	N	N
101	20240813	130848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1788	-67	5	-3.61	333325951	184297	69.13	1850	1896	1780	2410	1299	1855	1808.63	0.95	-41873	1953	1904	1870	1821	1787	1887	1804	61	555	100	1180	1	1	60931896	1089	-3.61	0.62	12	0.30	-495.00	2883.00	2770	20240621	-35.45	1540	20240604	16.10	2770	-35.45	20240621	1540	16.10	20240604	2770	-35.45	20240621	1540	16.10	20240604	0.81	N	198440	100	60 억	579577	N	N	N	N
102	20240813	120841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	-65	5	-3.50	311715165	172226	64.61	1850	1896	1780	2410	1299	1855	1809.92	0.95	-38663	1953	1904	1870	1821	1787	1887	1804	61	555	100	1180	1	1	60931896	1091	-3.62	0.62	12	0.28	-495.00	2883.00	2770	20240621	-35.38	1540	20240604	16.23	2770	-35.38	20240621	1540	16.23	20240604	2770	-35.38	20240621	1540	16.23	20240604	0.81	N	198440	100	60 억	579577	N	N	N	N
103	20240813	110840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1799	-56	5	-3.02	229994614	126625	47.50	1850	1896	1795	2410	1299	1855	1816.34	0.95	-23555	1953	1904	1870	1821	1787	1887	1804	61	555	100	1180	1	1	60931896	1096	-3.63	0.62	12	0.21	-495.00	2883.00	2770	20240621	-35.05	1540	20240604	16.82	2770	-35.05	20240621	1540	16.82	20240604	2770	-35.05	20240621	1540	16.82	20240604	0.81	N	198440	100	60 억	579577	N	N	N	N
104	20240813	100842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	-53	5	-2.86	172505393	94708	35.53	1850	1896	1795	2410	1299	1855	1821.44	0.95	-27393	1953	1904	1870	1821	1787	1887	1804	61	555	100	1180	1	1	60931896	1098	-3.64	0.63	12	0.16	-495.00	2883.00	2770	20240621	-34.95	1540	20240604	17.01	2770	-34.95	20240621	1540	17.01	20240604	2770	-34.95	20240621	1540	17.01	20240604	0.81	N	198440	100	60 억	579577	N	N	N	N
105	20240813	090847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1848	-7	5	-0.38	27243739	14754	5.53	1850	1896	1823	2410	1299	1855	1846.53	0.95	830	1953	1904	1870	1821	1787	1887	1804	61	555	100	1180	1	1	60931896	1126	-3.73	0.64	12	0.02	-495.00	2883.00	2770	20240621	-33.29	1540	20240604	20.00	2770	-33.29	20240621	1540	20.00	20240604	2770	-33.29	20240621	1540	20.00	20240604	0.81	N	198440	100	60 억	579577	N	N	N	N
106	20240812	160835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1855	-24	5	-1.28	490243185	263728	71.72	1919	1919	1836	2440	1316	1879	1858.89	0.97	-11530	1995	1936	1860	1801	1725	1966	1831	61	561	100	1200	1	1	60931896	1130	-3.75	0.64	12	0.43	-495.00	2883.00	2770	20240621	-33.03	1540	20240604	20.45	2770	-33.03	20240621	1540	20.45	20240604	2770	-33.03	20240621	1540	20.45	20240604	0.83	N	198440	100	60 억	591110	N	N	N	N
107	20240812	150836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1870	-9	5	-0.48	471458358	253626	68.97	1919	1919	1836	2440	1316	1879	1858.86	0.97	-8284	1995	1936	1860	1801	1725	1966	1831	61	561	100	1200	1	1	60931896	1139	-3.78	0.65	12	0.42	-495.00	2883.00	2770	20240621	-32.49	1540	20240604	21.43	2770	-32.49	20240621	1540	21.43	20240604	2770	-32.49	20240621	1540	21.43	20240604	0.83	N	198440	100	60 억	591110	N	N	N	N
108	20240812	140836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1843	-36	5	-1.92	417049868	224219	60.98	1919	1919	1836	2440	1316	1879	1860.00	0.97	-8302	1995	1936	1860	1801	1725	1966	1831	61	561	100	1200	1	1	60931896	1123	-3.72	0.64	12	0.37	-495.00	2883.00	2770	20240621	-33.47	1540	20240604	19.68	2770	-33.47	20240621	1540	19.68	20240604	2770	-33.47	20240621	1540	19.68	20240604	0.83	N	198440	100	60 억	591110	N	N	N	N
109	20240812	130832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1851	-28	5	-1.49	356279177	191250	52.01	1919	1919	1836	2440	1316	1879	1862.88	0.97	-6670	1995	1936	1860	1801	1725	1966	1831	61	561	100	1200	1	1	60931896	1128	-3.74	0.64	12	0.31	-495.00	2883.00	2770	20240621	-33.18	1540	20240604	20.19	2770	-33.18	20240621	1540	20.19	20240604	2770	-33.18	20240621	1540	20.19	20240604	0.83	N	198440	100	60 억	591110	N	N	N	N
110	20240812	120833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1860	-19	5	-1.01	338300024	181539	49.37	1919	1919	1836	2440	1316	1879	1863.50	0.97	-9093	1995	1936	1860	1801	1725	1966	1831	61	561	100	1200	1	1	60931896	1133	-3.76	0.65	12	0.30	-495.00	2883.00	2770	20240621	-32.85	1540	20240604	20.78	2770	-32.85	20240621	1540	20.78	20240604	2770	-32.85	20240621	1540	20.78	20240604	0.83	N	198440	100	60 억	591110	N	N	N	N
111	20240812	110834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1840	-39	5	-2.08	302765770	162349	44.15	1919	1919	1836	2440	1316	1879	1864.89	0.97	-6448	1995	1936	1860	1801	1725	1966	1831	61	561	100	1200	1	1	60931896	1121	-3.72	0.64	12	0.27	-495.00	2883.00	2770	20240621	-33.57	1540	20240604	19.48	2770	-33.57	20240621	1540	19.48	20240604	2770	-33.57	20240621	1540	19.48	20240604	0.83	N	198440	100	60 억	591110	N	N	N	N
112	20240812	100827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1862	-17	5	-0.90	223662673	119607	32.53	1919	1919	1850	2440	1316	1879	1869.97	0.97	4200	1995	1936	1860	1801	1725	1966	1831	61	561	100	1200	1	1	60931896	1135	-3.76	0.65	12	0.20	-495.00	2883.00	2770	20240621	-32.78	1540	20240604	20.91	2770	-32.78	20240621	1540	20.91	20240604	2770	-32.78	20240621	1540	20.91	20240604	0.83	N	198440	100	60 억	591110	N	N	N	N
113	20240812	090826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1875	-4	5	-0.21	27484541	14650	3.98	1919	1919	1850	2440	1316	1879	1876.05	0.97	-5756	1995	1936	1860	1801	1725	1966	1831	61	561	100	1200	1	1	60931896	1142	-3.79	0.65	12	0.02	-495.00	2883.00	2770	20240621	-32.31	1540	20240604	21.75	2770	-32.31	20240621	1540	21.75	20240604	2770	-32.31	20240621	1540	21.75	20240604	0.83	N	198440	100	60 억	591110	N	N	N	N
114	20240809	160823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1879	95	2	5.33	683725469	365289	172.14	1828	1919	1784	2315	1249	1784	1871.73	1.00	-18241	1926	1854	1752	1680	1578	1804	1630	61	531	100	1140	1	1	60931896	1145	-3.80	0.65	12	0.60	-495.00	2883.00	2770	20240621	-32.17	1540	20240604	22.01	2770	-32.17	20240621	1540	22.01	20240604	2770	-32.17	20240621	1540	22.01	20240604	0.80	N	198440	100	60 억	609305	N	N	N	N
115	20240809	150841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1858	74	2	4.15	646293812	345191	162.67	1828	1919	1784	2315	1249	1784	1872.28	1.00	-24432	1926	1854	1752	1680	1578	1804	1630	61	531	100	1140	1	1	60931896	1132	-3.75	0.64	12	0.57	-495.00	2883.00	2770	20240621	-32.92	1540	20240604	20.65	2770	-32.92	20240621	1540	20.65	20240604	2770	-32.92	20240621	1540	20.65	20240604	0.80	N	198440	100	60 억	609305	N	N	N	N
116	20240809	140844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1866	82	2	4.60	591934431	316028	148.93	1828	1919	1784	2315	1249	1784	1873.04	1.00	-34554	1926	1854	1752	1680	1578	1804	1630	61	531	100	1140	1	1	60931896	1137	-3.77	0.65	12	0.52	-495.00	2883.00	2770	20240621	-32.64	1540	20240604	21.17	2770	-32.64	20240621	1540	21.17	20240604	2770	-32.64	20240621	1540	21.17	20240604	0.80	N	198440	100	60 억	609305	N	N	N	N
117	20240809	130839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1888	104	2	5.83	486302698	260223	122.63	1828	1919	1784	2315	1249	1784	1868.79	1.00	-11154	1926	1854	1752	1680	1578	1804	1630	61	531	100	1140	1	1	60931896	1150	-3.81	0.65	12	0.43	-495.00	2883.00	2770	20240621	-31.84	1540	20240604	22.60	2770	-31.84	20240621	1540	22.60	20240604	2770	-31.84	20240621	1540	22.60	20240604	0.80	N	198440	100	60 억	609305	N	N	N	N
118	20240809	120837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1875	91	2	5.10	439315741	235185	110.83	1828	1919	1784	2315	1249	1784	1867.96	1.00	-11832	1926	1854	1752	1680	1578	1804	1630	61	531	100	1140	1	1	60931896	1142	-3.79	0.65	12	0.39	-495.00	2883.00	2770	20240621	-32.31	1540	20240604	21.75	2770	-32.31	20240621	1540	21.75	20240604	2770	-32.31	20240621	1540	21.75	20240604	0.80	N	198440	100	60 억	609305	N	N	N	N
119	20240809	110831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1900	116	2	6.50	376765109	201916	95.15	1828	1919	1784	2315	1249	1784	1865.95	1.00	-3195	1926	1854	1752	1680	1578	1804	1630	61	531	100	1140	1	1	60931896	1158	-3.84	0.66	12	0.33	-495.00	2883.00	2770	20240621	-31.41	1540	20240604	23.38	2770	-31.41	20240621	1540	23.38	20240604	2770	-31.41	20240621	1540	23.38	20240604	0.80	N	198440	100	60 억	609305	N	N	N	N
120	20240809	100840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1836	52	2	2.91	77747076	42471	20.01	1828	1842	1784	2315	1249	1784	1830.59	1.00	5877	1926	1854	1752	1680	1578	1804	1630	61	531	100	1140	1	1	60931896	1119	-3.71	0.64	12	0.07	-495.00	2883.00	2770	20240621	-33.72	1540	20240604	19.22	2770	-33.72	20240621	1540	19.22	20240604	2770	-33.72	20240621	1540	19.22	20240604	0.80	N	198440	100	60 억	609305	N	N	N	N
121	20240809	090833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1817	33	2	1.85	11937633	6561	3.09	1828	1828	1784	2315	1249	1784	1819.48	1.00	84	1926	1854	1752	1680	1578	1804	1630	61	531	100	1140	1	1	60931896	1107	-3.67	0.63	12	0.01	-495.00	2883.00	2770	20240621	-34.40	1540	20240604	17.99	2770	-34.40	20240621	1540	17.99	20240604	2770	-34.40	20240621	1540	17.99	20240604	0.80	N	198440	100	60 억	609305	N	N	N	N
122	20240808	160818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1784	-41	5	-2.25	372537584	208621	87.03	1824	1824	1650	2370	1278	1825	1785.72	0.99	7484	1903	1864	1812	1773	1721	1883	1792	61	545	100	1160	1	1	60931896	1087	-3.60	0.62	12	0.34	-495.00	2883.00	2770	20240621	-35.60	1540	20240604	15.84	2770	-35.60	20240621	1540	15.84	20240604	2770	-35.60	20240621	1540	15.84	20240604	0.88	N	198440	100	60 억	601071	N	N	N	N
123	20240808	150829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1771	-54	5	-2.96	350094860	196031	81.78	1824	1824	1650	2370	1278	1825	1785.92	0.99	6610	1903	1864	1812	1773	1721	1883	1792	61	545	100	1160	1	1	60931896	1079	-3.58	0.61	12	0.32	-495.00	2883.00	2770	20240621	-36.06	1540	20240604	15.00	2770	-36.06	20240621	1540	15.00	20240604	2770	-36.06	20240621	1540	15.00	20240604	0.88	N	198440	100	60 억	601071	N	N	N	N
124	20240808	140831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1789	-36	5	-1.97	288743309	161541	67.39	1824	1824	1650	2370	1278	1825	1787.43	0.99	10247	1903	1864	1812	1773	1721	1883	1792	61	545	100	1160	1	1	60931896	1090	-3.61	0.62	12	0.27	-495.00	2883.00	2770	20240621	-35.42	1540	20240604	16.17	2770	-35.42	20240621	1540	16.17	20240604	2770	-35.42	20240621	1540	16.17	20240604	0.88	N	198440	100	60 억	601071	N	N	N	N
125	20240808	130830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-25	5	-1.37	265753512	148708	62.04	1824	1824	1650	2370	1278	1825	1787.08	0.99	12228	1903	1864	1812	1773	1721	1883	1792	61	545	100	1160	1	1	60931896	1097	-3.64	0.62	12	0.24	-495.00	2883.00	2770	20240621	-35.02	1540	20240604	16.88	2770	-35.02	20240621	1540	16.88	20240604	2770	-35.02	20240621	1540	16.88	20240604	0.88	N	198440	100	60 억	601071	N	N	N	N
126	20240808	120835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	-25	5	-1.37	229352858	128461	53.59	1824	1824	1650	2370	1278	1825	1785.39	0.99	8660	1903	1864	1812	1773	1721	1883	1792	61	545	100	1160	1	1	60931896	1097	-3.64	0.62	12	0.21	-495.00	2883.00	2770	20240621	-35.02	1540	20240604	16.88	2770	-35.02	20240621	1540	16.88	20240604	2770	-35.02	20240621	1540	16.88	20240604	0.88	N	198440	100	60 억	601071	N	N	N	N
127	20240808	110829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	-31	5	-1.70	206712452	115893	48.35	1824	1824	1650	2370	1278	1825	1783.65	0.99	3499	1903	1864	1812	1773	1721	1883	1792	61	545	100	1160	1	1	60931896	1093	-3.62	0.62	12	0.19	-495.00	2883.00	2770	20240621	-35.23	1540	20240604	16.49	2770	-35.23	20240621	1540	16.49	20240604	2770	-35.23	20240621	1540	16.49	20240604	0.88	N	198440	100	60 억	601071	N	N	N	N
128	20240808	100827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	-35	5	-1.92	181111631	101631	42.40	1824	1824	1650	2370	1278	1825	1782.05	0.99	5264	1903	1864	1812	1773	1721	1883	1792	61	545	100	1160	1	1	60931896	1091	-3.62	0.62	12	0.17	-495.00	2883.00	2770	20240621	-35.38	1540	20240604	16.23	2770	-35.38	20240621	1540	16.23	20240604	2770	-35.38	20240621	1540	16.23	20240604	0.88	N	198440	100	60 억	601071	N	N	N	N
129	20240808	090822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	-35	5	-1.92	76424418	42841	17.87	1824	1824	1650	2370	1278	1825	1783.91	0.99	7245	1903	1864	1812	1773	1721	1883	1792	61	545	100	1160	1	1	60931896	1091	-3.62	0.62	12	0.07	-495.00	2883.00	2770	20240621	-35.38	1540	20240604	16.23	2770	-35.38	20240621	1540	16.23	20240604	2770	-35.38	20240621	1540	16.23	20240604	0.88	N	198440	100	60 억	601071	N	N	N	N
130	20240807	160807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1825	45	2	2.53	437156056	239285	39.01	1760	1851	1760	2310	1246	1780	1826.96	0.91	43262	1996	1888	1745	1637	1494	1942	1691	61	530	100	1130	1	1	60931896	1112	-3.69	0.63	12	0.39	-495.00	2883.00	2770	20240621	-34.12	1540	20240604	18.51	2770	-34.12	20240621	1540	18.51	20240604	2770	-34.12	20240621	1540	18.51	20240604	0.93	N	198440	100	60 억	555760	N	N	N	N
131	20240807	150821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1824	44	2	2.47	408551260	223576	36.45	1760	1851	1760	2310	1246	1780	1827.39	0.91	41116	1996	1888	1745	1637	1494	1942	1691	61	530	100	1130	1	1	60931896	1111	-3.68	0.63	12	0.37	-495.00	2883.00	2770	20240621	-34.15	1540	20240604	18.44	2770	-34.15	20240621	1540	18.44	20240604	2770	-34.15	20240621	1540	18.44	20240604	0.93	N	198440	100	60 억	555760	N	N	N	N
132	20240807	140826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1846	66	2	3.71	359792945	197077	32.13	1760	1851	1760	2310	1246	1780	1825.69	0.91	47076	1996	1888	1745	1637	1494	1942	1691	61	530	100	1130	1	1	60931896	1125	-3.73	0.64	12	0.32	-495.00	2883.00	2770	20240621	-33.36	1540	20240604	19.87	2770	-33.36	20240621	1540	19.87	20240604	2770	-33.36	20240621	1540	19.87	20240604	0.93	N	198440	100	60 억	555760	N	N	N	N
133	20240807	130820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1843	63	2	3.54	319421985	175172	28.56	1760	1851	1760	2310	1246	1780	1823.52	0.91	38734	1996	1888	1745	1637	1494	1942	1691	61	530	100	1130	1	1	60931896	1123	-3.72	0.64	12	0.29	-495.00	2883.00	2770	20240621	-33.47	1540	20240604	19.68	2770	-33.47	20240621	1540	19.68	20240604	2770	-33.47	20240621	1540	19.68	20240604	0.93	N	198440	100	60 억	555760	N	N	N	N
134	20240807	120823	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1842	62	2	3.48	254428358	139970	22.82	1760	1845	1760	2310	1246	1780	1817.79	0.91	30674	1996	1888	1745	1637	1494	1942	1691	61	530	100	1130	1	1	60931896	1122	-3.72	0.64	12	0.23	-495.00	2883.00	2770	20240621	-33.50	1540	20240604	19.61	2770	-33.50	20240621	1540	19.61	20240604	2770	-33.50	20240621	1540	19.61	20240604	0.93	N	198440	100	60 억	555760	N	N	N	N
135	20240807	110821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1839	59	2	3.31	231423807	127451	20.78	1760	1841	1760	2310	1246	1780	1815.84	0.91	24564	1996	1888	1745	1637	1494	1942	1691	61	530	100	1130	1	1	60931896	1121	-3.72	0.64	12	0.21	-495.00	2883.00	2770	20240621	-33.61	1540	20240604	19.42	2770	-33.61	20240621	1540	19.42	20240604	2770	-33.61	20240621	1540	19.42	20240604	0.93	N	198440	100	60 억	555760	N	N	N	N
136	20240807	100815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1832	52	2	2.92	153185897	84728	13.81	1760	1838	1760	2310	1246	1780	1808.04	0.91	8887	1996	1888	1745	1637	1494	1942	1691	61	530	100	1130	1	1	60931896	1116	-3.70	0.64	12	0.14	-495.00	2883.00	2770	20240621	-33.86	1540	20240604	18.96	2770	-33.86	20240621	1540	18.96	20240604	2770	-33.86	20240621	1540	18.96	20240604	0.93	N	198440	100	60 억	555760	N	N	N	N
137	20240807	090842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1777	-3	5	-0.17	36709948	20711	3.38	1760	1781	1760	2310	1246	1780	1772.42	0.91	6518	1996	1888	1745	1637	1494	1942	1691	61	530	100	1130	1	1	60931896	1083	-3.59	0.62	12	0.03	-495.00	2883.00	2770	20240621	-35.85	1540	20240604	15.39	2770	-35.85	20240621	1540	15.39	20240604	2770	-35.85	20240621	1540	15.39	20240604	0.93	N	198440	100	60 억	555760	N	N	N	N
138	20240806	160806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1780	73	2	4.28	1061378859	607574	74.21	1602	1853	1602	2215	1195	1707	1746.96	0.67	145598	2062	1884	1772	1594	1482	1828	1538	61	508	100	1090	1	1	60931896	1085	-3.60	0.62	12	1.00	-495.00	2883.00	2770	20240621	-35.74	1540	20240604	15.58	2770	-35.74	20240621	1540	15.58	20240604	2770	-35.74	20240621	1540	15.58	20240604	0.98	N	198440	100	60 억	409828	N	N	N	N
139	20240806	150818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1784	77	2	4.51	1025934597	587683	71.78	1602	1853	1602	2215	1195	1707	1745.82	0.67	136843	2062	1884	1772	1594	1482	1828	1538	61	508	100	1090	1	1	60931896	1087	-3.60	0.62	12	0.96	-495.00	2883.00	2770	20240621	-35.60	1540	20240604	15.84	2770	-35.60	20240621	1540	15.84	20240604	2770	-35.60	20240621	1540	15.84	20240604	0.98	N	198440	100	60 억	409828	N	N	N	N
140	20240806	140814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1773	66	2	3.87	971425844	557018	68.03	1602	1853	1602	2215	1195	1707	1744.07	0.67	120704	2062	1884	1772	1594	1482	1828	1538	61	508	100	1090	1	1	60931896	1080	-3.58	0.61	12	0.91	-495.00	2883.00	2770	20240621	-35.99	1540	20240604	15.13	2770	-35.99	20240621	1540	15.13	20240604	2770	-35.99	20240621	1540	15.13	20240604	0.98	N	198440	100	60 억	409828	N	N	N	N
141	20240806	130816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1793	86	2	5.04	919961479	528111	64.50	1602	1853	1602	2215	1195	1707	1742.07	0.67	123014	2062	1884	1772	1594	1482	1828	1538	61	508	100	1090	1	1	60931896	1093	-3.62	0.62	12	0.87	-495.00	2883.00	2770	20240621	-35.27	1540	20240604	16.43	2770	-35.27	20240621	1540	16.43	20240604	2770	-35.27	20240621	1540	16.43	20240604	0.98	N	198440	100	60 억	409828	N	N	N	N
142	20240806	120818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1782	75	2	4.39	885388834	508709	62.13	1602	1853	1602	2215	1195	1707	1740.55	0.67	112286	2062	1884	1772	1594	1482	1828	1538	61	508	100	1090	1	1	60931896	1086	-3.60	0.62	12	0.83	-495.00	2883.00	2770	20240621	-35.67	1540	20240604	15.71	2770	-35.67	20240621	1540	15.71	20240604	2770	-35.67	20240621	1540	15.71	20240604	0.98	N	198440	100	60 억	409828	N	N	N	N
143	20240806	110807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1774	67	2	3.93	711413839	411421	50.25	1602	1805	1602	2215	1195	1707	1729.24	0.67	107752	2062	1884	1772	1594	1482	1828	1538	61	508	100	1090	1	1	60931896	1081	-3.58	0.62	12	0.68	-495.00	2883.00	2770	20240621	-35.96	1540	20240604	15.19	2770	-35.96	20240621	1540	15.19	20240604	2770	-35.96	20240621	1540	15.19	20240604	0.98	N	198440	100	60 억	409828	N	N	N	N
144	20240806	100807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1794	87	2	5.10	563036392	327998	40.06	1602	1805	1602	2215	1195	1707	1716.62	0.67	109028	2062	1884	1772	1594	1482	1828	1538	61	508	100	1090	1	1	60931896	1093	-3.62	0.62	12	0.54	-495.00	2883.00	2770	20240621	-35.23	1540	20240604	16.49	2770	-35.23	20240621	1540	16.49	20240604	2770	-35.23	20240621	1540	16.49	20240604	0.98	N	198440	100	60 억	409828	N	N	N	N
145	20240806	090813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1730	23	2	1.35	271596386	163146	19.93	1602	1762	1602	2215	1195	1707	1664.39	0.67	31716	2062	1884	1772	1594	1482	1828	1538	61	508	100	1090	1	1	60931896	1054	-3.49	0.60	12	0.27	-495.00	2883.00	2770	20240621	-37.55	1540	20240604	12.34	2770	-37.55	20240621	1540	12.34	20240604	2770	-37.55	20240621	1540	12.34	20240604	0.98	N	198440	100	60 억	409828	N	N	N	N
146	20240805	160756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1707	-275	5	-13.87	1438954195	795083	62.00	1935	1950	1660	2575	1388	1982	1810.10	0.57	64949	2189	2085	2026	1922	1863	2056	1893	61	593	100	1260	1	1	60931896	1040	-3.45	0.59	12	1.30	-495.00	2883.00	2770	20240621	-38.38	1540	20240604	10.84	2770	-38.38	20240621	1540	10.84	20240604	2770	-38.38	20240621	1540	10.84	20240604	0.99	N	198440	100	60 억	347101	N	N	N	N
147	20240805	150810	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1737	-245	5	-12.36	1359665239	748695	58.38	1935	1950	1660	2575	1388	1982	1816.05	0.57	44059	2189	2085	2026	1922	1863	2056	1893	61	593	100	1260	1	1	60931896	1058	-3.51	0.60	12	1.23	-495.00	2883.00	2770	20240621	-37.29	1540	20240604	12.79	2770	-37.29	20240621	1540	12.79	20240604	2770	-37.29	20240621	1540	12.79	20240604	0.99	N	198440	100	60 억	347101	N	N	N	N
148	20240805	140811	58	100.00	KOSDAQ	비금속	N	N	N	N	N	1768	-214	5	-10.80	1130097921	615511	48.00	1935	1950	1760	2575	1388	1982	1836.03	0.57	28158	2189	2085	2026	1922	1863	2056	1893	61	593	100	1260	1	1	60931896	1077	-3.57	0.61	12	1.01	-495.00	2883.00	2770	20240621	-36.17	1540	20240604	14.81	2770	-36.17	20240621	1540	14.81	20240604	2770	-36.17	20240621	1540	14.81	20240604	0.99	N	198440	100	60 억	347101	N	N	N	N
149	20240805	130810	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1803	-179	5	-9.03	923286597	499605	38.96	1935	1950	1803	2575	1388	1982	1848.03	0.57	12896	2189	2085	2026	1922	1863	2056	1893	61	593	100	1260	1	1	60931896	1099	-3.64	0.63	12	0.82	-495.00	2883.00	2770	20240621	-34.91	1540	20240604	17.08	2770	-34.91	20240621	1540	17.08	20240604	2770	-34.91	20240621	1540	17.08	20240604	0.99	N	198440	100	60 억	347101	N	N	N	N
150	20240805	120805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1813	-169	5	-8.53	842739014	455110	35.49	1935	1950	1810	2575	1388	1982	1851.73	0.57	17506	2189	2085	2026	1922	1863	2056	1893	61	593	100	1260	1	1	60931896	1105	-3.66	0.63	12	0.75	-495.00	2883.00	2770	20240621	-34.55	1540	20240604	17.73	2770	-34.55	20240621	1540	17.73	20240604	2770	-34.55	20240621	1540	17.73	20240604	0.99	N	198440	100	60 억	347101	N	N	N	N
151	20240805	110805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1835	-147	5	-7.42	754681302	406799	31.72	1935	1950	1810	2575	1388	1982	1855.17	0.57	18681	2189	2085	2026	1922	1863	2056	1893	61	593	100	1260	1	1	60931896	1118	-3.71	0.64	12	0.67	-495.00	2883.00	2770	20240621	-33.75	1540	20240604	19.16	2770	-33.75	20240621	1540	19.16	20240604	2770	-33.75	20240621	1540	19.16	20240604	0.99	N	198440	100	60 억	347101	N	N	N	N
152	20240805	100803	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1844	-138	5	-6.96	629453869	338674	26.41	1935	1950	1810	2575	1388	1982	1858.58	0.57	31628	2189	2085	2026	1922	1863	2056	1893	61	593	100	1260	1	1	60931896	1124	-3.73	0.64	12	0.56	-495.00	2883.00	2770	20240621	-33.43	1540	20240604	19.74	2770	-33.43	20240621	1540	19.74	20240604	2770	-33.43	20240621	1540	19.74	20240604	0.99	N	198440	100	60 억	347101	N	N	N	N
153	20240805	090758	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1821	-161	5	-8.12	311693773	165719	12.92	1935	1950	1816	2575	1388	1982	1880.86	0.57	23654	2189	2085	2026	1922	1863	2056	1893	61	593	100	1260	1	1	60931896	1110	-3.68	0.63	12	0.27	-495.00	2883.00	2770	20240621	-34.26	1540	20240604	18.25	2770	-34.26	20240621	1540	18.25	20240604	2770	-34.26	20240621	1540	18.25	20240604	0.99	N	198440	100	60 억	347101	N	N	N	N
154	20240802	160751	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1982	-183	5	-8.45	2539301888	1246453	102.45	2125	2130	1967	2810	1520	2165	2037.50	0.48	55327	2268	2216	2158	2106	2048	2187	2077	61	645	100	1380	1	1	60931896	1208	-4.00	0.69	12	2.05	-495.00	2883.00	2770	20240621	-28.45	1540	20240604	28.70	2770	-28.45	20240621	1540	28.70	20240604	2770	-28.45	20240621	1540	28.70	20240604	0.88	N	198440	100	60 억	291640	N	N	N	N
155	20240802	150750	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1988	-177	5	-8.18	2411229717	1181947	97.15	2125	2130	1967	2810	1520	2165	2040.02	0.48	39449	2268	2216	2158	2106	2048	2187	2077	61	645	100	1380	1	1	60931896	1211	-4.02	0.69	12	1.94	-495.00	2883.00	2770	20240621	-28.23	1540	20240604	29.09	2770	-28.23	20240621	1540	29.09	20240604	2770	-28.23	20240621	1540	29.09	20240604	0.88	N	198440	100	60 억	291640	N	N	N	N
156	20240802	140754	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1992	-173	5	-7.99	2119600962	1034648	85.04	2125	2130	1985	2810	1520	2165	2048.59	0.48	14546	2268	2216	2158	2106	2048	2187	2077	61	645	100	1380	1	1	60931896	1214	-4.02	0.69	12	1.70	-495.00	2883.00	2770	20240621	-28.09	1540	20240604	29.35	2770	-28.09	20240621	1540	29.35	20240604	2770	-28.09	20240621	1540	29.35	20240604	0.88	N	198440	100	60 억	291640	N	N	N	N
157	20240802	130751	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1999	-166	5	-7.67	1938831271	943959	77.59	2125	2130	1990	2810	1520	2165	2053.90	0.48	624	2268	2216	2158	2106	2048	2187	2077	61	645	100	1380	1	1	60931896	1218	-4.04	0.69	12	1.55	-495.00	2883.00	2770	20240621	-27.83	1540	20240604	29.81	2770	-27.83	20240621	1540	29.81	20240604	2770	-27.83	20240621	1540	29.81	20240604	0.88	N	198440	100	60 억	291640	N	N	N	N
158	20240802	120752	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	-155	5	-7.16	1834248300	891642	73.29	2125	2130	1990	2810	1520	2165	2057.12	0.48	-5283	2268	2216	2158	2106	2048	2187	2077	61	645	100	1380	5	1	60931896	1225	-4.06	0.70	12	1.46	-495.00	2883.00	2770	20240621	-27.44	1540	20240604	30.52	2770	-27.44	20240621	1540	30.52	20240604	2770	-27.44	20240621	1540	30.52	20240604	0.88	N	198440	100	60 억	291640	N	N	N	N
159	20240802	110753	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2000	-165	5	-7.62	1599070707	774147	63.63	2125	2130	1998	2810	1520	2165	2065.55	0.48	539	2268	2216	2158	2106	2048	2187	2077	61	645	100	1380	5	1	60931896	1219	-4.04	0.69	12	1.27	-495.00	2883.00	2770	20240621	-27.80	1540	20240604	29.87	2770	-27.80	20240621	1540	29.87	20240604	2770	-27.80	20240621	1540	29.87	20240604	0.88	N	198440	100	60 억	291640	N	N	N	N
160	20240802	100748	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	-110	5	-5.08	1121498820	537600	44.19	2125	2130	2035	2810	1520	2165	2086.08	0.48	-38233	2268	2216	2158	2106	2048	2187	2077	61	645	100	1380	5	1	60931896	1252	-4.15	0.71	12	0.88	-495.00	2883.00	2770	20240621	-25.81	1540	20240604	33.44	2770	-25.81	20240621	1540	33.44	20240604	2770	-25.81	20240621	1540	33.44	20240604	0.88	N	198440	100	60 억	291640	N	N	N	N
161	20240802	090754	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2085	-80	5	-3.70	214881410	102242	8.40	2125	2125	2080	2810	1520	2165	2101.52	0.48	-24083	2268	2216	2158	2106	2048	2187	2077	61	645	100	1380	5	1	60931896	1270	-4.21	0.72	12	0.17	-495.00	2883.00	2770	20240621	-24.73	1540	20240604	35.39	2770	-24.73	20240621	1540	35.39	20240604	2770	-24.73	20240621	1540	35.39	20240604	0.88	N	198440	100	60 억	291640	N	N	N	N
162	20240801	160747	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2165	-50	5	-2.26	2331591950	1084408	6.38	2200	2210	2100	2875	1555	2215	2150.08	0.43	27676	2621	2417	2236	2032	1851	2520	2135	61	660	100	1410	5	1	60931896	1319	-4.37	0.75	12	1.78	-495.00	2883.00	2770	20240621	-21.84	1540	20240604	40.58	2770	-21.84	20240621	1540	40.58	20240604	2770	-21.84	20240621	1540	40.58	20240604	0.82	N	198440	100	60 억	259803	N	N	N	N
163	20240801	150809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2135	-80	5	-3.61	2118592245	985334	5.80	2200	2210	2100	2875	1555	2215	2150.10	0.43	37487	2621	2417	2236	2032	1851	2520	2135	61	660	100	1410	5	1	60931896	1301	-4.31	0.74	12	1.62	-495.00	2883.00	2770	20240621	-22.92	1540	20240604	38.64	2770	-22.92	20240621	1540	38.64	20240604	2770	-22.92	20240621	1540	38.64	20240604	0.82	N	198440	100	60 억	259803	N	N	N	N
164	20240801	140800	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	-75	5	-3.39	1897005810	881527	5.19	2200	2210	2100	2875	1555	2215	2151.93	0.43	52834	2621	2417	2236	2032	1851	2520	2135	61	660	100	1410	5	1	60931896	1304	-4.32	0.74	12	1.45	-495.00	2883.00	2770	20240621	-22.74	1540	20240604	38.96	2770	-22.74	20240621	1540	38.96	20240604	2770	-22.74	20240621	1540	38.96	20240604	0.82	N	198440	100	60 억	259803	N	N	N	N
165	20240801	130751	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	-85	5	-3.84	1662827945	772370	4.55	2200	2210	2100	2875	1555	2215	2152.86	0.43	81326	2621	2417	2236	2032	1851	2520	2135	61	660	100	1410	5	1	60931896	1298	-4.30	0.74	12	1.27	-495.00	2883.00	2770	20240621	-23.10	1540	20240604	38.31	2770	-23.10	20240621	1540	38.31	20240604	2770	-23.10	20240621	1540	38.31	20240604	0.82	N	198440	100	60 억	259803	N	N	N	N
166	20240801	120755	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2135	-80	5	-3.61	1535897755	712716	4.19	2200	2210	2100	2875	1555	2215	2154.96	0.43	76632	2621	2417	2236	2032	1851	2520	2135	61	660	100	1410	5	1	60931896	1301	-4.31	0.74	12	1.17	-495.00	2883.00	2770	20240621	-22.92	1540	20240604	38.64	2770	-22.92	20240621	1540	38.64	20240604	2770	-22.92	20240621	1540	38.64	20240604	0.82	N	198440	100	60 억	259803	N	N	N	N
167	20240801	110756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	-85	5	-3.84	1431326750	663537	3.91	2200	2210	2100	2875	1555	2215	2157.08	0.43	80048	2621	2417	2236	2032	1851	2520	2135	61	660	100	1410	5	1	60931896	1298	-4.30	0.74	12	1.09	-495.00	2883.00	2770	20240621	-23.10	1540	20240604	38.31	2770	-23.10	20240621	1540	38.31	20240604	2770	-23.10	20240621	1540	38.31	20240604	0.82	N	198440	100	60 억	259803	N	N	N	N
168	20240801	100750	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2150	-65	5	-2.93	934718720	429910	2.53	2200	2210	2135	2875	1555	2215	2174.18	0.43	23919	2621	2417	2236	2032	1851	2520	2135	61	660	100	1410	5	1	60931896	1310	-4.34	0.75	12	0.71	-495.00	2883.00	2770	20240621	-22.38	1540	20240604	39.61	2770	-22.38	20240621	1540	39.61	20240604	2770	-22.38	20240621	1540	39.61	20240604	0.82	N	198440	100	60 억	259803	N	N	N	N
169	20240801	090743	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-25	5	-1.13	322336555	146955	0.86	2200	2210	2180	2875	1555	2215	2193.38	0.43	-7726	2621	2417	2236	2032	1851	2520	2135	61	660	100	1410	5	1	60931896	1334	-4.42	0.76	12	0.24	-495.00	2883.00	2770	20240621	-20.94	1540	20240604	42.21	2770	-20.94	20240621	1540	42.21	20240604	2770	-20.94	20240621	1540	42.21	20240604	0.82	N	198440	100	60 억	259803	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History