KissMeData/198440/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240930	160940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1648	-5	5	-0.30	87457077	53002	83.98	1667	1667	1647	2145	1158	1653	1650.07	0.81	-21877	1673	1662	1656	1645	1639	1660	1643	61	492	100	1050	1	1	60931896	1004	-3.33	0.57	12	0.09	-495.00	2883.00	2770	20240621	-40.51	1534	20240909	7.43	2770	-40.51	20240621	1534	7.43	20240909	2770	-40.51	20240621	1534	7.43	20240909	0.78	N	198440	100	60 억	493488	N	N	N	N
3	20240930	150952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1652	-1	5	-0.06	73177681	44340	70.25	1667	1667	1647	2145	1158	1653	1650.38	0.81	-20823	1673	1662	1656	1645	1639	1660	1643	61	492	100	1050	1	1	60931896	1007	-3.34	0.57	12	0.07	-495.00	2883.00	2770	20240621	-40.36	1534	20240909	7.69	2770	-40.36	20240621	1534	7.69	20240909	2770	-40.36	20240621	1534	7.69	20240909	0.78	N	198440	100	60 억	493488	N	N	N	N
4	20240930	140951	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1654	1	2	0.06	64057251	38815	61.50	1667	1667	1647	2145	1158	1653	1650.32	0.81	-20210	1673	1662	1656	1645	1639	1660	1643	61	492	100	1050	1	1	60931896	1008	-3.34	0.57	12	0.06	-495.00	2883.00	2770	20240621	-40.29	1534	20240909	7.82	2770	-40.29	20240621	1534	7.82	20240909	2770	-40.29	20240621	1534	7.82	20240909	0.78	N	198440	100	60 억	493488	N	N	N	N
5	20240930	130947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1655	2	2	0.12	62182819	37681	59.70	1667	1667	1647	2145	1158	1653	1650.24	0.81	-20711	1673	1662	1656	1645	1639	1660	1643	61	492	100	1050	1	1	60931896	1008	-3.34	0.57	12	0.06	-495.00	2883.00	2770	20240621	-40.25	1534	20240909	7.89	2770	-40.25	20240621	1534	7.89	20240909	2770	-40.25	20240621	1534	7.89	20240909	0.78	N	198440	100	60 억	493488	N	N	N	N
6	20240930	120943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1649	-4	5	-0.24	61789917	37443	59.33	1667	1667	1647	2145	1158	1653	1650.24	0.81	-20772	1673	1662	1656	1645	1639	1660	1643	61	492	100	1050	1	1	60931896	1005	-3.33	0.57	12	0.06	-495.00	2883.00	2770	20240621	-40.47	1534	20240909	7.50	2770	-40.47	20240621	1534	7.50	20240909	2770	-40.47	20240621	1534	7.50	20240909	0.78	N	198440	100	60 억	493488	N	N	N	N
7	20240930	110942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1649	-4	5	-0.24	52555308	31848	50.46	1667	1667	1647	2145	1158	1653	1650.19	0.81	-21412	1673	1662	1656	1645	1639	1660	1643	61	492	100	1050	1	1	60931896	1005	-3.33	0.57	12	0.05	-495.00	2883.00	2770	20240621	-40.47	1534	20240909	7.50	2770	-40.47	20240621	1534	7.50	20240909	2770	-40.47	20240621	1534	7.50	20240909	0.78	N	198440	100	60 억	493488	N	N	N	N
8	20240930	100940	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1654	1	2	0.06	15688741	9491	15.04	1667	1667	1651	2145	1158	1653	1653.01	0.81	-3377	1673	1662	1656	1645	1639	1660	1643	61	492	100	1050	1	1	60931896	1008	-3.34	0.57	12	0.02	-495.00	2883.00	2770	20240621	-40.29	1534	20240909	7.82	2770	-40.29	20240621	1534	7.82	20240909	2770	-40.29	20240621	1534	7.82	20240909	0.78	N	198440	100	60 억	493488	N	N	N	N
9	20240930	090901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1652	-1	5	-0.06	7851162	4747	7.52	1667	1667	1652	2145	1158	1653	1653.92	0.81	-3334	1673	1662	1656	1645	1639	1660	1643	61	492	100	1050	1	1	60931896	1007	-3.34	0.57	12	0.01	-495.00	2883.00	2770	20240621	-40.36	1534	20240909	7.69	2770	-40.36	20240621	1534	7.69	20240909	2770	-40.36	20240621	1534	7.69	20240909	0.78	N	198440	100	60 억	493488	N	N	N	N
10	20240927	160949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1653	-2	5	-0.12	104393450	63103	82.90	1667	1667	1650	2150	1159	1655	1654.33	0.80	3682	1677	1665	1653	1641	1629	1660	1636	61	495	100	1050	1	1	60931896	1007	-3.34	0.57	12	0.10	-495.00	2883.00	2770	20240621	-40.32	1534	20240909	7.76	2770	-40.32	20240621	1534	7.76	20240909	2770	-40.32	20240621	1534	7.76	20240909	0.81	N	198440	100	60 억	489806	N	N	N	N
11	20240927	150950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1659	4	2	0.24	92837177	56114	73.72	1667	1667	1650	2150	1159	1655	1654.44	0.80	3159	1677	1665	1653	1641	1629	1660	1636	61	495	100	1050	1	1	60931896	1011	-3.35	0.58	12	0.09	-495.00	2883.00	2770	20240621	-40.11	1534	20240909	8.15	2770	-40.11	20240621	1534	8.15	20240909	2770	-40.11	20240621	1534	8.15	20240909	0.81	N	198440	100	60 억	489806	N	N	N	N
12	20240927	140958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1657	2	2	0.12	63782034	38556	50.65	1667	1667	1650	2150	1159	1655	1654.27	0.80	441	1677	1665	1653	1641	1629	1660	1636	61	495	100	1050	1	1	60931896	1010	-3.35	0.57	12	0.06	-495.00	2883.00	2770	20240621	-40.18	1534	20240909	8.02	2770	-40.18	20240621	1534	8.02	20240909	2770	-40.18	20240621	1534	8.02	20240909	0.81	N	198440	100	60 억	489806	N	N	N	N
13	20240927	130951	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1658	3	2	0.18	55569042	33594	44.13	1667	1667	1650	2150	1159	1655	1654.14	0.80	-36	1677	1665	1653	1641	1629	1660	1636	61	495	100	1050	1	1	60931896	1010	-3.35	0.58	12	0.06	-495.00	2883.00	2770	20240621	-40.14	1534	20240909	8.08	2770	-40.14	20240621	1534	8.08	20240909	2770	-40.14	20240621	1534	8.08	20240909	0.81	N	198440	100	60 억	489806	N	N	N	N
14	20240927	120944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1656	1	2	0.06	51120656	30910	40.61	1667	1667	1650	2150	1159	1655	1653.85	0.80	-678	1677	1665	1653	1641	1629	1660	1636	61	495	100	1050	1	1	60931896	1009	-3.35	0.57	12	0.05	-495.00	2883.00	2770	20240621	-40.22	1534	20240909	7.95	2770	-40.22	20240621	1534	7.95	20240909	2770	-40.22	20240621	1534	7.95	20240909	0.81	N	198440	100	60 억	489806	N	N	N	N
15	20240927	110949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1651	-4	5	-0.24	35292628	21336	28.03	1667	1667	1650	2150	1159	1655	1654.14	0.80	-3398	1677	1665	1653	1641	1629	1660	1636	61	495	100	1050	1	1	60931896	1006	-3.34	0.57	12	0.04	-495.00	2883.00	2770	20240621	-40.40	1534	20240909	7.63	2770	-40.40	20240621	1534	7.63	20240909	2770	-40.40	20240621	1534	7.63	20240909	0.81	N	198440	100	60 억	489806	N	N	N	N
16	20240927	100946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1657	2	2	0.12	17732965	10709	14.07	1667	1667	1652	2150	1159	1655	1655.89	0.80	-2661	1677	1665	1653	1641	1629	1660	1636	61	495	100	1050	1	1	60931896	1010	-3.35	0.57	12	0.02	-495.00	2883.00	2770	20240621	-40.18	1534	20240909	8.02	2770	-40.18	20240621	1534	8.02	20240909	2770	-40.18	20240621	1534	8.02	20240909	0.81	N	198440	100	60 억	489806	N	N	N	N
17	20240927	090949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1665	10	2	0.60	8325331	5022	6.60	1667	1667	1652	2150	1159	1655	1657.77	0.80	-1744	1677	1665	1653	1641	1629	1660	1636	61	495	100	1050	1	1	60931896	1015	-3.36	0.58	12	0.01	-495.00	2883.00	2770	20240621	-39.89	1534	20240909	8.54	2770	-39.89	20240621	1534	8.54	20240909	2770	-39.89	20240621	1534	8.54	20240909	0.81	N	198440	100	60 억	489806	N	N	N	N
18	20240926	160931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1655	6	2	0.36	124325418	75353	117.44	1665	1665	1641	2140	1155	1649	1649.87	0.77	18476	1673	1661	1653	1641	1633	1667	1647	61	491	100	1050	1	1	60931896	1008	-3.34	0.57	12	0.12	-495.00	2883.00	2770	20240621	-40.25	1534	20240909	7.89	2770	-40.25	20240621	1534	7.89	20240909	2770	-40.25	20240621	1534	7.89	20240909	0.81	N	198440	100	60 억	471420	N	N	N	N
19	20240926	150934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1651	2	2	0.12	121168841	73445	114.46	1665	1665	1641	2140	1155	1649	1649.79	0.77	18400	1673	1661	1653	1641	1633	1667	1647	61	491	100	1050	1	1	60931896	1006	-3.34	0.57	12	0.12	-495.00	2883.00	2770	20240621	-40.40	1534	20240909	7.63	2770	-40.40	20240621	1534	7.63	20240909	2770	-40.40	20240621	1534	7.63	20240909	0.81	N	198440	100	60 억	471420	N	N	N	N
20	20240926	140941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1650	1	2	0.06	86649486	52539	81.88	1665	1665	1641	2140	1155	1649	1649.24	0.77	6832	1673	1661	1653	1641	1633	1667	1647	61	491	100	1050	1	1	60931896	1005	-3.33	0.57	12	0.09	-495.00	2883.00	2770	20240621	-40.43	1534	20240909	7.56	2770	-40.43	20240621	1534	7.56	20240909	2770	-40.43	20240621	1534	7.56	20240909	0.81	N	198440	100	60 억	471420	N	N	N	N
21	20240926	130939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1651	2	2	0.12	67667979	41046	63.97	1665	1665	1641	2140	1155	1649	1648.59	0.77	-1748	1673	1661	1653	1641	1633	1667	1647	61	491	100	1050	1	1	60931896	1006	-3.34	0.57	12	0.07	-495.00	2883.00	2770	20240621	-40.40	1534	20240909	7.63	2770	-40.40	20240621	1534	7.63	20240909	2770	-40.40	20240621	1534	7.63	20240909	0.81	N	198440	100	60 억	471420	N	N	N	N
22	20240926	120942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1654	5	2	0.30	60442976	36664	57.14	1665	1665	1641	2140	1155	1649	1648.56	0.77	-2781	1673	1661	1653	1641	1633	1667	1647	61	491	100	1050	1	1	60931896	1008	-3.34	0.57	12	0.06	-495.00	2883.00	2770	20240621	-40.29	1534	20240909	7.82	2770	-40.29	20240621	1534	7.82	20240909	2770	-40.29	20240621	1534	7.82	20240909	0.81	N	198440	100	60 억	471420	N	N	N	N
23	20240926	110942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1648	-1	5	-0.06	35310470	21431	33.40	1665	1665	1641	2140	1155	1649	1647.64	0.77	-1751	1673	1661	1653	1641	1633	1667	1647	61	491	100	1050	1	1	60931896	1004	-3.33	0.57	12	0.04	-495.00	2883.00	2770	20240621	-40.51	1534	20240909	7.43	2770	-40.51	20240621	1534	7.43	20240909	2770	-40.51	20240621	1534	7.43	20240909	0.81	N	198440	100	60 억	471420	N	N	N	N
24	20240926	100943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1648	-1	5	-0.06	17209048	10449	16.28	1665	1665	1641	2140	1155	1649	1646.96	0.77	-962	1673	1661	1653	1641	1633	1667	1647	61	491	100	1050	1	1	60931896	1004	-3.33	0.57	12	0.02	-495.00	2883.00	2770	20240621	-40.51	1534	20240909	7.43	2770	-40.51	20240621	1534	7.43	20240909	2770	-40.51	20240621	1534	7.43	20240909	0.81	N	198440	100	60 억	471420	N	N	N	N
25	20240926	090939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1649	0	3	0.00	1870750	1134	1.77	1665	1665	1649	2140	1155	1649	1649.69	0.77	-929	1673	1661	1653	1641	1633	1667	1647	61	491	100	1050	1	1	60931896	1005	-3.33	0.57	12	0.00	-495.00	2883.00	2770	20240621	-40.47	1534	20240909	7.50	2770	-40.47	20240621	1534	7.50	20240909	2770	-40.47	20240621	1534	7.50	20240909	0.81	N	198440	100	60 억	471420	N	N	N	N
26	20240925	160930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1649	3	2	0.18	104928236	63504	150.69	1646	1665	1645	2135	1153	1646	1652.31	0.75	11949	1666	1656	1647	1637	1628	1661	1642	61	489	100	1050	1	1	60931896	1005	-3.33	0.57	12	0.10	-495.00	2883.00	2770	20240621	-40.47	1534	20240909	7.50	2770	-40.47	20240621	1534	7.50	20240909	2770	-40.47	20240621	1534	7.50	20240909	0.83	N	198440	100	60 억	459361	N	N	N	N
27	20240925	150937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1648	2	2	0.12	92503361	55951	132.77	1646	1665	1646	2135	1153	1646	1653.29	0.75	11977	1666	1656	1647	1637	1628	1661	1642	61	489	100	1050	1	1	60931896	1004	-3.33	0.57	12	0.09	-495.00	2883.00	2770	20240621	-40.51	1534	20240909	7.43	2770	-40.51	20240621	1534	7.43	20240909	2770	-40.51	20240621	1534	7.43	20240909	0.83	N	198440	100	60 억	459361	N	N	N	N
28	20240925	140938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1651	5	2	0.30	56852832	34310	81.42	1646	1665	1646	2135	1153	1646	1657.03	0.75	15152	1666	1656	1647	1637	1628	1661	1642	61	489	100	1050	1	1	60931896	1006	-3.34	0.57	12	0.06	-495.00	2883.00	2770	20240621	-40.40	1534	20240909	7.63	2770	-40.40	20240621	1534	7.63	20240909	2770	-40.40	20240621	1534	7.63	20240909	0.83	N	198440	100	60 억	459361	N	N	N	N
29	20240925	130939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1651	5	2	0.30	54989929	33184	78.74	1646	1665	1646	2135	1153	1646	1657.12	0.75	15591	1666	1656	1647	1637	1628	1661	1642	61	489	100	1050	1	1	60931896	1006	-3.34	0.57	12	0.05	-495.00	2883.00	2770	20240621	-40.40	1534	20240909	7.63	2770	-40.40	20240621	1534	7.63	20240909	2770	-40.40	20240621	1534	7.63	20240909	0.83	N	198440	100	60 억	459361	N	N	N	N
30	20240925	120938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1659	13	2	0.79	40933315	24686	58.58	1646	1665	1646	2135	1153	1646	1658.16	0.75	12945	1666	1656	1647	1637	1628	1661	1642	61	489	100	1050	1	1	60931896	1011	-3.35	0.58	12	0.04	-495.00	2883.00	2770	20240621	-40.11	1534	20240909	8.15	2770	-40.11	20240621	1534	8.15	20240909	2770	-40.11	20240621	1534	8.15	20240909	0.83	N	198440	100	60 억	459361	N	N	N	N
31	20240925	110934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1659	13	2	0.79	37113198	22383	53.11	1646	1665	1646	2135	1153	1646	1658.10	0.75	13537	1666	1656	1647	1637	1628	1661	1642	61	489	100	1050	1	1	60931896	1011	-3.35	0.58	12	0.04	-495.00	2883.00	2770	20240621	-40.11	1534	20240909	8.15	2770	-40.11	20240621	1534	8.15	20240909	2770	-40.11	20240621	1534	8.15	20240909	0.83	N	198440	100	60 억	459361	N	N	N	N
32	20240925	100931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1659	13	2	0.79	31905506	19232	45.64	1646	1665	1646	2135	1153	1646	1658.98	0.75	12294	1666	1656	1647	1637	1628	1661	1642	61	489	100	1050	1	1	60931896	1011	-3.35	0.58	12	0.03	-495.00	2883.00	2770	20240621	-40.11	1534	20240909	8.15	2770	-40.11	20240621	1534	8.15	20240909	2770	-40.11	20240621	1534	8.15	20240909	0.83	N	198440	100	60 억	459361	N	N	N	N
33	20240925	090941	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1648	2	2	0.12	3324994	2019	4.79	1646	1660	1646	2135	1153	1646	1646.85	0.75	54	1666	1656	1647	1637	1628	1661	1642	61	489	100	1050	1	1	60931896	1004	-3.33	0.57	12	0.00	-495.00	2883.00	2770	20240621	-40.51	1534	20240909	7.43	2770	-40.51	20240621	1534	7.43	20240909	2770	-40.51	20240621	1534	7.43	20240909	0.83	N	198440	100	60 억	459361	N	N	N	N
34	20240924	160929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1646	8	2	0.49	69264793	42127	141.69	1645	1657	1638	2125	1147	1638	1644.19	0.72	19284	1664	1651	1642	1629	1620	1646	1624	61	487	100	1040	1	1	60931896	1003	-3.33	0.57	12	0.07	-495.00	2883.00	2770	20240621	-40.58	1534	20240909	7.30	2770	-40.58	20240621	1534	7.30	20240909	2770	-40.58	20240621	1534	7.30	20240909	0.82	N	198440	100	60 억	439863	N	N	N	N
35	20240924	150930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1640	2	2	0.12	50858986	30913	103.97	1645	1657	1638	2125	1147	1638	1645.23	0.72	19406	1664	1651	1642	1629	1620	1646	1624	61	487	100	1040	1	1	60931896	999	-3.31	0.57	12	0.05	-495.00	2883.00	2770	20240621	-40.79	1534	20240909	6.91	2770	-40.79	20240621	1534	6.91	20240909	2770	-40.79	20240621	1534	6.91	20240909	0.82	N	198440	100	60 억	439863	N	N	N	N
36	20240924	140920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1645	7	2	0.43	40438761	24567	82.63	1645	1657	1638	2125	1147	1638	1646.06	0.72	13849	1664	1651	1642	1629	1620	1646	1624	61	487	100	1040	1	1	60931896	1002	-3.32	0.57	12	0.04	-495.00	2883.00	2770	20240621	-40.61	1534	20240909	7.24	2770	-40.61	20240621	1534	7.24	20240909	2770	-40.61	20240621	1534	7.24	20240909	0.82	N	198440	100	60 억	439863	N	N	N	N
37	20240924	130931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1643	5	2	0.31	36371113	22089	74.29	1645	1657	1638	2125	1147	1638	1646.57	0.72	12110	1664	1651	1642	1629	1620	1646	1624	61	487	100	1040	1	1	60931896	1001	-3.32	0.57	12	0.04	-495.00	2883.00	2770	20240621	-40.69	1534	20240909	7.11	2770	-40.69	20240621	1534	7.11	20240909	2770	-40.69	20240621	1534	7.11	20240909	0.82	N	198440	100	60 억	439863	N	N	N	N
38	20240924	120923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1650	12	2	0.73	33328366	20242	68.08	1645	1657	1638	2125	1147	1638	1646.50	0.72	12703	1664	1651	1642	1629	1620	1646	1624	61	487	100	1040	1	1	60931896	1005	-3.33	0.57	12	0.03	-495.00	2883.00	2770	20240621	-40.43	1534	20240909	7.56	2770	-40.43	20240621	1534	7.56	20240909	2770	-40.43	20240621	1534	7.56	20240909	0.82	N	198440	100	60 억	439863	N	N	N	N
39	20240924	110931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1640	2	2	0.12	29771708	18078	60.80	1645	1657	1638	2125	1147	1638	1646.85	0.72	13263	1664	1651	1642	1629	1620	1646	1624	61	487	100	1040	1	1	60931896	999	-3.31	0.57	12	0.03	-495.00	2883.00	2770	20240621	-40.79	1534	20240909	6.91	2770	-40.79	20240621	1534	6.91	20240909	2770	-40.79	20240621	1534	6.91	20240909	0.82	N	198440	100	60 억	439863	N	N	N	N
40	20240924	100930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1645	7	2	0.43	24674103	14975	50.37	1645	1657	1638	2125	1147	1638	1647.69	0.72	11180	1664	1651	1642	1629	1620	1646	1624	61	487	100	1040	1	1	60931896	1002	-3.32	0.57	12	0.02	-495.00	2883.00	2770	20240621	-40.61	1534	20240909	7.24	2770	-40.61	20240621	1534	7.24	20240909	2770	-40.61	20240621	1534	7.24	20240909	0.82	N	198440	100	60 억	439863	N	N	N	N
41	20240924	090933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1639	1	2	0.06	8589097	5230	17.59	1645	1649	1638	2125	1147	1638	1642.27	0.72	3794	1664	1651	1642	1629	1620	1646	1624	61	487	100	1040	1	1	60931896	999	-3.31	0.57	12	0.01	-495.00	2883.00	2770	20240621	-40.83	1534	20240909	6.84	2770	-40.83	20240621	1534	6.84	20240909	2770	-40.83	20240621	1534	6.84	20240909	0.82	N	198440	100	60 억	439863	N	N	N	N
42	20240923	160927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1638	-2	5	-0.12	48802217	29732	58.16	1655	1655	1633	2130	1148	1640	1641.40	0.72	846	1664	1652	1637	1625	1610	1644	1617	61	490	100	1040	1	1	60931896	998	-3.31	0.57	12	0.05	-495.00	2883.00	2770	20240621	-40.87	1534	20240909	6.78	2770	-40.87	20240621	1534	6.78	20240909	2770	-40.87	20240621	1534	6.78	20240909	0.82	N	198440	100	60 억	438939	N	N	N	N
43	20240923	150929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1639	-1	5	-0.06	43520485	26508	51.85	1655	1655	1633	2130	1148	1640	1641.79	0.72	846	1664	1652	1637	1625	1610	1644	1617	61	490	100	1040	1	1	60931896	999	-3.31	0.57	12	0.04	-495.00	2883.00	2770	20240621	-40.83	1534	20240909	6.84	2770	-40.83	20240621	1534	6.84	20240909	2770	-40.83	20240621	1534	6.84	20240909	0.82	N	198440	100	60 억	438939	N	N	N	N
44	20240923	140934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1639	-1	5	-0.06	35730120	21756	42.56	1655	1655	1633	2130	1148	1640	1642.31	0.72	1447	1664	1652	1637	1625	1610	1644	1617	61	490	100	1040	1	1	60931896	999	-3.31	0.57	12	0.04	-495.00	2883.00	2770	20240621	-40.83	1534	20240909	6.84	2770	-40.83	20240621	1534	6.84	20240909	2770	-40.83	20240621	1534	6.84	20240909	0.82	N	198440	100	60 억	438939	N	N	N	N
45	20240923	130930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1643	3	2	0.18	27764942	16901	33.06	1655	1655	1633	2130	1148	1640	1642.80	0.72	4655	1664	1652	1637	1625	1610	1644	1617	61	490	100	1040	1	1	60931896	1001	-3.32	0.57	12	0.03	-495.00	2883.00	2770	20240621	-40.69	1534	20240909	7.11	2770	-40.69	20240621	1534	7.11	20240909	2770	-40.69	20240621	1534	7.11	20240909	0.82	N	198440	100	60 억	438939	N	N	N	N
46	20240923	120931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1640	0	3	0.00	25284450	15391	30.11	1655	1655	1633	2130	1148	1640	1642.81	0.72	4683	1664	1652	1637	1625	1610	1644	1617	61	490	100	1040	1	1	60931896	999	-3.31	0.57	12	0.03	-495.00	2883.00	2770	20240621	-40.79	1534	20240909	6.91	2770	-40.79	20240621	1534	6.91	20240909	2770	-40.79	20240621	1534	6.91	20240909	0.82	N	198440	100	60 억	438939	N	N	N	N
47	20240923	110930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1641	1	2	0.06	23474836	14288	27.95	1655	1655	1633	2130	1148	1640	1642.98	0.72	4943	1664	1652	1637	1625	1610	1644	1617	61	490	100	1040	1	1	60931896	1000	-3.32	0.57	12	0.02	-495.00	2883.00	2770	20240621	-40.76	1534	20240909	6.98	2770	-40.76	20240621	1534	6.98	20240909	2770	-40.76	20240621	1534	6.98	20240909	0.82	N	198440	100	60 억	438939	N	N	N	N
48	20240923	100928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1648	8	2	0.49	22883032	13928	27.25	1655	1655	1633	2130	1148	1640	1642.95	0.72	4886	1664	1652	1637	1625	1610	1644	1617	61	490	100	1040	1	1	60931896	1004	-3.33	0.57	12	0.02	-495.00	2883.00	2770	20240621	-40.51	1534	20240909	7.43	2770	-40.51	20240621	1534	7.43	20240909	2770	-40.51	20240621	1534	7.43	20240909	0.82	N	198440	100	60 억	438939	N	N	N	N
49	20240923	090929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1635	-5	5	-0.30	4919457	3001	5.87	1655	1655	1635	2130	1148	1640	1639.27	0.72	1155	1664	1652	1637	1625	1610	1644	1617	61	490	100	1040	1	1	60931896	996	-3.30	0.57	12	0.00	-495.00	2883.00	2770	20240621	-40.97	1534	20240909	6.58	2770	-40.97	20240621	1534	6.58	20240909	2770	-40.97	20240621	1534	6.58	20240909	0.82	N	198440	100	60 억	438939	N	N	N	N
50	20240913	160843	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1639	-1	5	-0.06	50648333	30980	65.22	1640	1648	1630	2130	1148	1640	1634.87	0.70	5907	1684	1661	1627	1604	1570	1673	1616	61	490	100	1040	1	1	60931896	999	-3.31	0.57	12	0.05	-495.00	2883.00	2770	20240621	-40.83	1534	20240909	6.84	2770	-40.83	20240621	1534	6.84	20240909	2770	-40.83	20240621	1534	6.84	20240909	0.85	N	198440	100	60 억	425382	N	N	N	N
51	20240913	150850	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1638	-2	5	-0.12	38599512	23614	49.72	1640	1648	1630	2130	1148	1640	1634.60	0.70	1597	1684	1661	1627	1604	1570	1673	1616	61	490	100	1040	1	1	60931896	998	-3.31	0.57	12	0.04	-495.00	2883.00	2770	20240621	-40.87	1534	20240909	6.78	2770	-40.87	20240621	1534	6.78	20240909	2770	-40.87	20240621	1534	6.78	20240909	0.85	N	198440	100	60 억	425382	N	N	N	N
52	20240913	140854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1633	-7	5	-0.43	32691167	20000	42.11	1640	1648	1630	2130	1148	1640	1634.56	0.70	859	1684	1661	1627	1604	1570	1673	1616	61	490	100	1040	1	1	60931896	995	-3.30	0.57	12	0.03	-495.00	2883.00	2770	20240621	-41.05	1534	20240909	6.45	2770	-41.05	20240621	1534	6.45	20240909	2770	-41.05	20240621	1534	6.45	20240909	0.85	N	198440	100	60 억	425382	N	N	N	N
53	20240913	130847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1641	1	2	0.06	26341936	16130	33.96	1640	1648	1630	2130	1148	1640	1633.10	0.70	1286	1684	1661	1627	1604	1570	1673	1616	61	490	100	1040	1	1	60931896	1000	-3.32	0.57	12	0.03	-495.00	2883.00	2770	20240621	-40.76	1534	20240909	6.98	2770	-40.76	20240621	1534	6.98	20240909	2770	-40.76	20240621	1534	6.98	20240909	0.85	N	198440	100	60 억	425382	N	N	N	N
54	20240913	120848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1631	-9	5	-0.55	24531448	15021	31.62	1640	1648	1630	2130	1148	1640	1633.14	0.70	1301	1684	1661	1627	1604	1570	1673	1616	61	490	100	1040	1	1	60931896	994	-3.29	0.57	12	0.02	-495.00	2883.00	2770	20240621	-41.12	1534	20240909	6.32	2770	-41.12	20240621	1534	6.32	20240909	2770	-41.12	20240621	1534	6.32	20240909	0.85	N	198440	100	60 억	425382	N	N	N	N
55	20240913	110849	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1632	-8	5	-0.49	14675533	8982	18.91	1640	1648	1630	2130	1148	1640	1633.88	0.70	791	1684	1661	1627	1604	1570	1673	1616	61	490	100	1040	1	1	60931896	994	-3.30	0.57	12	0.01	-495.00	2883.00	2770	20240621	-41.08	1534	20240909	6.39	2770	-41.08	20240621	1534	6.39	20240909	2770	-41.08	20240621	1534	6.39	20240909	0.85	N	198440	100	60 억	425382	N	N	N	N
56	20240913	100853	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1639	-1	5	-0.06	11593414	7096	14.94	1640	1648	1630	2130	1148	1640	1633.80	0.70	1180	1684	1661	1627	1604	1570	1673	1616	61	490	100	1040	1	1	60931896	999	-3.31	0.57	12	0.01	-495.00	2883.00	2770	20240621	-40.83	1534	20240909	6.84	2770	-40.83	20240621	1534	6.84	20240909	2770	-40.83	20240621	1534	6.84	20240909	0.85	N	198440	100	60 억	425382	N	N	N	N
57	20240913	090855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1644	4	2	0.24	856565	522	1.10	1640	1648	1640	2130	1148	1640	1640.93	0.70	-430	1684	1661	1627	1604	1570	1673	1616	61	490	100	1040	1	1	60931896	1002	-3.32	0.57	12	0.00	-495.00	2883.00	2770	20240621	-40.65	1534	20240909	7.17	2770	-40.65	20240621	1534	7.17	20240909	2770	-40.65	20240621	1534	7.17	20240909	0.85	N	198440	100	60 억	425382	N	N	N	N
58	20240912	160834	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1640	47	2	2.95	75940823	46821	59.42	1593	1650	1593	2070	1116	1593	1621.94	0.67	19063	1629	1611	1589	1571	1549	1620	1580	61	477	100	1010	1	1	60931896	999	-3.31	0.57	12	0.08	-495.00	2883.00	2770	20240621	-40.79	1534	20240909	6.91	2770	-40.79	20240621	1534	6.91	20240909	2770	-40.79	20240621	1534	6.91	20240909	0.88	N	198440	100	60 억	406319	N	N	N	N
59	20240912	150848	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1629	36	2	2.26	69294049	42755	54.26	1593	1650	1593	2070	1116	1593	1620.72	0.67	17626	1629	1611	1589	1571	1549	1620	1580	61	477	100	1010	1	1	60931896	993	-3.29	0.57	12	0.07	-495.00	2883.00	2770	20240621	-41.19	1534	20240909	6.19	2770	-41.19	20240621	1534	6.19	20240909	2770	-41.19	20240621	1534	6.19	20240909	0.88	N	198440	100	60 억	406319	N	N	N	N
60	20240912	140851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1621	28	2	1.76	55141439	34048	43.21	1593	1650	1593	2070	1116	1593	1619.52	0.67	10876	1629	1611	1589	1571	1549	1620	1580	61	477	100	1010	1	1	60931896	988	-3.27	0.56	12	0.06	-495.00	2883.00	2770	20240621	-41.48	1534	20240909	5.67	2770	-41.48	20240621	1534	5.67	20240909	2770	-41.48	20240621	1534	5.67	20240909	0.88	N	198440	100	60 억	406319	N	N	N	N
61	20240912	130844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1620	27	2	1.69	50946885	31453	39.92	1593	1650	1593	2070	1116	1593	1619.78	0.67	9034	1629	1611	1589	1571	1549	1620	1580	61	477	100	1010	1	1	60931896	987	-3.27	0.56	12	0.05	-495.00	2883.00	2770	20240621	-41.52	1534	20240909	5.61	2770	-41.52	20240621	1534	5.61	20240909	2770	-41.52	20240621	1534	5.61	20240909	0.88	N	198440	100	60 억	406319	N	N	N	N
62	20240912	120842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1628	35	2	2.20	49361829	30479	38.68	1593	1650	1593	2070	1116	1593	1619.54	0.67	8908	1629	1611	1589	1571	1549	1620	1580	61	477	100	1010	1	1	60931896	992	-3.29	0.56	12	0.05	-495.00	2883.00	2770	20240621	-41.23	1534	20240909	6.13	2770	-41.23	20240621	1534	6.13	20240909	2770	-41.23	20240621	1534	6.13	20240909	0.88	N	198440	100	60 억	406319	N	N	N	N
63	20240912	110842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1628	35	2	2.20	47868054	29562	37.52	1593	1650	1593	2070	1116	1593	1619.24	0.67	8729	1629	1611	1589	1571	1549	1620	1580	61	477	100	1010	1	1	60931896	992	-3.29	0.56	12	0.05	-495.00	2883.00	2770	20240621	-41.23	1534	20240909	6.13	2770	-41.23	20240621	1534	6.13	20240909	2770	-41.23	20240621	1534	6.13	20240909	0.88	N	198440	100	60 억	406319	N	N	N	N
64	20240912	100844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1622	29	2	1.82	17550145	10881	13.81	1593	1650	1593	2070	1116	1593	1612.92	0.67	3100	1629	1611	1589	1571	1549	1620	1580	61	477	100	1010	1	1	60931896	988	-3.28	0.56	12	0.02	-495.00	2883.00	2770	20240621	-41.44	1534	20240909	5.74	2770	-41.44	20240621	1534	5.74	20240909	2770	-41.44	20240621	1534	5.74	20240909	0.88	N	198440	100	60 억	406319	N	N	N	N
65	20240912	090844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1629	36	2	2.26	4844560	3030	3.85	1593	1650	1593	2070	1116	1593	1598.86	0.67	208	1629	1611	1589	1571	1549	1620	1580	61	477	100	1010	1	1	60931896	993	-3.29	0.57	12	0.00	-495.00	2883.00	2770	20240621	-41.19	1534	20240909	6.19	2770	-41.19	20240621	1534	6.19	20240909	2770	-41.19	20240621	1534	6.19	20240909	0.88	N	198440	100	60 억	406319	N	N	N	N
66	20240911	160825	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1593	6	2	0.38	125264843	78413	96.62	1588	1607	1567	2060	1111	1587	1597.50	0.60	41547	1625	1606	1581	1562	1537	1593	1549	61	473	100	1010	1	1	60931896	971	-3.22	0.55	12	0.13	-495.00	2883.00	2770	20240621	-42.49	1534	20240909	3.85	2770	-42.49	20240621	1534	3.85	20240909	2770	-42.49	20240621	1534	3.85	20240909	0.90	N	198440	100	60 억	364826	N	N	N	N
67	20240911	150832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1604	17	2	1.07	120066123	75151	92.60	1588	1607	1567	2060	1111	1587	1597.67	0.60	40386	1625	1606	1581	1562	1537	1593	1549	61	473	100	1010	1	1	60931896	977	-3.24	0.56	12	0.12	-495.00	2883.00	2770	20240621	-42.09	1534	20240909	4.56	2770	-42.09	20240621	1534	4.56	20240909	2770	-42.09	20240621	1534	4.56	20240909	0.90	N	198440	100	60 억	364826	N	N	N	N
68	20240911	140833	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1594	7	2	0.44	71682737	44840	55.25	1588	1607	1567	2060	1111	1587	1598.63	0.60	25488	1625	1606	1581	1562	1537	1593	1549	61	473	100	1010	1	1	60931896	971	-3.22	0.55	12	0.07	-495.00	2883.00	2770	20240621	-42.45	1534	20240909	3.91	2770	-42.45	20240621	1534	3.91	20240909	2770	-42.45	20240621	1534	3.91	20240909	0.90	N	198440	100	60 억	364826	N	N	N	N
69	20240911	130829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1606	19	2	1.20	64768565	40511	49.92	1588	1606	1567	2060	1111	1587	1598.79	0.60	24613	1625	1606	1581	1562	1537	1593	1549	61	473	100	1010	1	1	60931896	979	-3.24	0.56	12	0.07	-495.00	2883.00	2770	20240621	-42.02	1534	20240909	4.69	2770	-42.02	20240621	1534	4.69	20240909	2770	-42.02	20240621	1534	4.69	20240909	0.90	N	198440	100	60 억	364826	N	N	N	N
70	20240911	120834	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1600	13	2	0.82	33624600	21071	25.96	1588	1602	1567	2060	1111	1587	1595.78	0.60	9222	1625	1606	1581	1562	1537	1593	1549	61	473	100	1010	1	1	60931896	975	-3.23	0.55	12	0.03	-495.00	2883.00	2770	20240621	-42.24	1534	20240909	4.30	2770	-42.24	20240621	1534	4.30	20240909	2770	-42.24	20240621	1534	4.30	20240909	0.90	N	198440	100	60 억	364826	N	N	N	N
71	20240911	110824	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1597	10	2	0.63	31657684	19841	24.45	1588	1602	1567	2060	1111	1587	1595.57	0.60	7996	1625	1606	1581	1562	1537	1593	1549	61	473	100	1010	1	1	60931896	973	-3.23	0.55	12	0.03	-495.00	2883.00	2770	20240621	-42.35	1534	20240909	4.11	2770	-42.35	20240621	1534	4.11	20240909	2770	-42.35	20240621	1534	4.11	20240909	0.90	N	198440	100	60 억	364826	N	N	N	N
72	20240911	100821	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1600	13	2	0.82	26647984	16708	20.59	1588	1602	1567	2060	1111	1587	1594.92	0.60	6245	1625	1606	1581	1562	1537	1593	1549	61	473	100	1010	1	1	60931896	975	-3.23	0.55	12	0.03	-495.00	2883.00	2770	20240621	-42.24	1534	20240909	4.30	2770	-42.24	20240621	1534	4.30	20240909	2770	-42.24	20240621	1534	4.30	20240909	0.90	N	198440	100	60 억	364826	N	N	N	N
73	20240911	090836	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1600	13	2	0.82	2866340	1805	2.22	1588	1602	1583	2060	1111	1587	1588.00	0.60	760	1625	1606	1581	1562	1537	1593	1549	61	473	100	1010	1	1	60931896	975	-3.23	0.55	12	0.00	-495.00	2883.00	2770	20240621	-42.24	1534	20240909	4.30	2770	-42.24	20240621	1534	4.30	20240909	2770	-42.24	20240621	1534	4.30	20240909	0.90	N	198440	100	60 억	364826	N	N	N	N
74	20240910	160826	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1587	24	2	1.54	127161624	81154	102.99	1598	1600	1556	2030	1095	1563	1566.92	0.59	8052	1618	1590	1562	1534	1506	1604	1548	61	467	100	1000	1	1	60931896	967	-3.21	0.55	12	0.13	-495.00	2883.00	2770	20240621	-42.71	1534	20240909	3.46	2770	-42.71	20240621	1534	3.46	20240909	2770	-42.71	20240621	1534	3.46	20240909	0.89	N	198440	100	60 억	356774	N	N	N	N
75	20240910	150834	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1575	12	2	0.77	124801754	79663	101.09	1598	1600	1556	2030	1095	1563	1566.62	0.59	7868	1618	1590	1562	1534	1506	1604	1548	61	467	100	1000	1	1	60931896	960	-3.18	0.55	12	0.13	-495.00	2883.00	2770	20240621	-43.14	1534	20240909	2.67	2770	-43.14	20240621	1534	2.67	20240909	2770	-43.14	20240621	1534	2.67	20240909	0.89	N	198440	100	60 억	356774	N	N	N	N
76	20240910	140827	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1573	10	2	0.64	100689343	64301	81.60	1598	1600	1556	2030	1095	1563	1565.91	0.59	5743	1618	1590	1562	1534	1506	1604	1548	61	467	100	1000	1	1	60931896	958	-3.18	0.55	12	0.11	-495.00	2883.00	2770	20240621	-43.21	1534	20240909	2.54	2770	-43.21	20240621	1534	2.54	20240909	2770	-43.21	20240621	1534	2.54	20240909	0.89	N	198440	100	60 억	356774	N	N	N	N
77	20240910	130826	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1575	12	2	0.77	94220739	60198	76.39	1598	1600	1556	2030	1095	1563	1565.18	0.59	6119	1618	1590	1562	1534	1506	1604	1548	61	467	100	1000	1	1	60931896	960	-3.18	0.55	12	0.10	-495.00	2883.00	2770	20240621	-43.14	1534	20240909	2.67	2770	-43.14	20240621	1534	2.67	20240909	2770	-43.14	20240621	1534	2.67	20240909	0.89	N	198440	100	60 억	356774	N	N	N	N
78	20240910	120826	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1565	2	2	0.13	85581369	54691	69.40	1598	1600	1556	2030	1095	1563	1564.82	0.59	2413	1618	1590	1562	1534	1506	1604	1548	61	467	100	1000	1	1	60931896	954	-3.16	0.54	12	0.09	-495.00	2883.00	2770	20240621	-43.50	1534	20240909	2.02	2770	-43.50	20240621	1534	2.02	20240909	2770	-43.50	20240621	1534	2.02	20240909	0.89	N	198440	100	60 억	356774	N	N	N	N
79	20240910	110825	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1558	-5	5	-0.32	45871876	29233	37.10	1598	1600	1556	2030	1095	1563	1569.18	0.59	189	1618	1590	1562	1534	1506	1604	1548	61	467	100	1000	1	1	60931896	949	-3.15	0.54	12	0.05	-495.00	2883.00	2770	20240621	-43.75	1534	20240909	1.56	2770	-43.75	20240621	1534	1.56	20240909	2770	-43.75	20240621	1534	1.56	20240909	0.89	N	198440	100	60 억	356774	N	N	N	N
80	20240910	100829	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1593	30	2	1.92	12221843	7677	9.74	1598	1600	1559	2030	1095	1563	1592.01	0.59	-336	1618	1590	1562	1534	1506	1604	1548	61	467	100	1000	1	1	60931896	971	-3.22	0.55	12	0.01	-495.00	2883.00	2770	20240621	-42.49	1534	20240909	3.85	2770	-42.49	20240621	1534	3.85	20240909	2770	-42.49	20240621	1534	3.85	20240909	0.89	N	198440	100	60 억	356774	N	N	N	N
81	20240910	090825	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1591	28	2	1.79	1005264	632	0.80	1598	1600	1570	2030	1095	1563	1590.61	0.59	49	1618	1590	1562	1534	1506	1604	1548	61	467	100	1000	1	1	60931896	969	-3.21	0.55	12	0.00	-495.00	2883.00	2770	20240621	-42.56	1534	20240909	3.72	2770	-42.56	20240621	1534	3.72	20240909	2770	-42.56	20240621	1534	3.72	20240909	0.89	N	198440	100	60 억	356774	N	N	N	N
82	20240909	160810	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1563	12	2	0.77	121100744	77748	79.64	1535	1590	1534	2015	1086	1551	1557.60	0.54	28031	1640	1595	1573	1528	1506	1584	1517	61	464	100	990	1	1	60931896	952	-3.16	0.54	12	0.13	-495.00	2883.00	2770	20240621	-43.57	1534	20240909	1.89	2770	-43.57	20240621	1534	1.89	20240909	2770	-43.57	20240621	1534	1.89	20240909	0.90	N	198440	100	60 억	328902	N	N	N	N
83	20240909	150818	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1586	35	2	2.26	108299566	69579	71.27	1535	1590	1534	2015	1086	1551	1556.50	0.54	24098	1640	1595	1573	1528	1506	1584	1517	61	464	100	990	1	1	60931896	966	-3.20	0.55	12	0.11	-495.00	2883.00	2770	20240621	-42.74	1534	20240909	3.39	2770	-42.74	20240621	1534	3.39	20240909	2770	-42.74	20240621	1534	3.39	20240909	0.90	N	198440	100	60 억	328902	N	N	N	N
84	20240909	140821	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1589	38	2	2.45	106340559	68343	70.00	1535	1590	1534	2015	1086	1551	1555.98	0.54	24005	1640	1595	1573	1528	1506	1584	1517	61	464	100	990	1	1	60931896	968	-3.21	0.55	12	0.11	-495.00	2883.00	2770	20240621	-42.64	1534	20240909	3.59	2770	-42.64	20240621	1534	3.59	20240909	2770	-42.64	20240621	1534	3.59	20240909	0.90	N	198440	100	60 억	328902	N	N	N	N
85	20240909	130815	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1571	20	2	1.29	90431825	58256	59.67	1535	1574	1534	2015	1086	1551	1552.32	0.54	18666	1640	1595	1573	1528	1506	1584	1517	61	464	100	990	1	1	60931896	957	-3.17	0.54	12	0.10	-495.00	2883.00	2770	20240621	-43.29	1534	20240909	2.41	2770	-43.29	20240621	1534	2.41	20240909	2770	-43.29	20240621	1534	2.41	20240909	0.90	N	198440	100	60 억	328902	N	N	N	N
86	20240909	120813	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1572	21	2	1.35	80701279	52019	53.28	1535	1574	1534	2015	1086	1551	1551.38	0.54	16335	1640	1595	1573	1528	1506	1584	1517	61	464	100	990	1	1	60931896	958	-3.18	0.55	12	0.09	-495.00	2883.00	2770	20240621	-43.25	1534	20240909	2.48	2770	-43.25	20240621	1534	2.48	20240909	2770	-43.25	20240621	1534	2.48	20240909	0.90	N	198440	100	60 억	328902	N	N	N	N
87	20240909	110814	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1564	13	2	0.84	79045364	50965	52.20	1535	1574	1534	2015	1086	1551	1550.97	0.54	15914	1640	1595	1573	1528	1506	1584	1517	61	464	100	990	1	1	60931896	953	-3.16	0.54	12	0.08	-495.00	2883.00	2770	20240621	-43.54	1534	20240909	1.96	2770	-43.54	20240621	1534	1.96	20240909	2770	-43.54	20240621	1534	1.96	20240909	0.90	N	198440	100	60 억	328902	N	N	N	N
88	20240909	100818	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1557	6	2	0.39	66054194	42698	43.74	1535	1570	1534	2015	1086	1551	1547.01	0.54	17055	1640	1595	1573	1528	1506	1584	1517	61	464	100	990	1	1	60931896	949	-3.15	0.54	12	0.07	-495.00	2883.00	2770	20240621	-43.79	1534	20240909	1.50	2770	-43.79	20240621	1534	1.50	20240909	2770	-43.79	20240621	1534	1.50	20240909	0.90	N	198440	100	60 억	328902	N	N	N	N
89	20240909	090812	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1541	-10	5	-0.64	30105387	19577	20.05	1535	1558	1534	2015	1086	1551	1537.79	0.54	870	1640	1595	1573	1528	1506	1584	1517	61	464	100	990	1	1	60931896	939	-3.11	0.53	12	0.03	-495.00	2883.00	2770	20240621	-44.37	1534	20240909	0.46	2770	-44.37	20240621	1534	0.46	20240909	2770	-44.37	20240621	1534	0.46	20240909	0.90	N	198440	100	60 억	328902	N	N	N	N
90	20240906	160801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1551	-54	5	-3.36	151744580	96854	91.88	1618	1618	1551	2085	1124	1605	1566.85	0.58	-26971	1637	1620	1610	1593	1583	1616	1589	61	480	100	1020	1	1	60931896	945	-3.13	0.54	12	0.16	-495.00	2883.00	2770	20240621	-44.01	1540	20240604	0.71	2770	-44.01	20240621	1540	0.71	20240604	2770	-44.01	20240621	1540	0.71	20240604	0.90	N	198440	100	60 억	355873	N	N	N	N
91	20240906	150813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1556	-49	5	-3.05	136960260	87322	82.83	1618	1618	1552	2085	1124	1605	1568.45	0.58	-24482	1637	1620	1610	1593	1583	1616	1589	61	480	100	1020	1	1	60931896	948	-3.14	0.54	12	0.14	-495.00	2883.00	2770	20240621	-43.83	1540	20240604	1.04	2770	-43.83	20240621	1540	1.04	20240604	2770	-43.83	20240621	1540	1.04	20240604	0.90	N	198440	100	60 억	355873	N	N	N	N
92	20240906	140822	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1562	-43	5	-2.68	126232261	80426	76.29	1618	1618	1557	2085	1124	1605	1569.55	0.58	-22246	1637	1620	1610	1593	1583	1616	1589	61	480	100	1020	1	1	60931896	952	-3.16	0.54	12	0.13	-495.00	2883.00	2770	20240621	-43.61	1540	20240604	1.43	2770	-43.61	20240621	1540	1.43	20240604	2770	-43.61	20240621	1540	1.43	20240604	0.90	N	198440	100	60 억	355873	N	N	N	N
93	20240906	130814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1558	-47	5	-2.93	114704567	73023	69.27	1618	1618	1558	2085	1124	1605	1570.80	0.58	-23158	1637	1620	1610	1593	1583	1616	1589	61	480	100	1020	1	1	60931896	949	-3.15	0.54	12	0.12	-495.00	2883.00	2770	20240621	-43.75	1540	20240604	1.17	2770	-43.75	20240621	1540	1.17	20240604	2770	-43.75	20240621	1540	1.17	20240604	0.90	N	198440	100	60 억	355873	N	N	N	N
94	20240906	120814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1574	-31	5	-1.93	87884732	55860	52.99	1618	1618	1565	2085	1124	1605	1573.30	0.58	-19512	1637	1620	1610	1593	1583	1616	1589	61	480	100	1020	1	1	60931896	959	-3.18	0.55	12	0.09	-495.00	2883.00	2770	20240621	-43.18	1540	20240604	2.21	2770	-43.18	20240621	1540	2.21	20240604	2770	-43.18	20240621	1540	2.21	20240604	0.90	N	198440	100	60 억	355873	N	N	N	N
95	20240906	110817	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1573	-32	5	-1.99	52334064	33218	31.51	1618	1618	1570	2085	1124	1605	1575.47	0.58	-6509	1637	1620	1610	1593	1583	1616	1589	61	480	100	1020	1	1	60931896	958	-3.18	0.55	12	0.05	-495.00	2883.00	2770	20240621	-43.21	1540	20240604	2.14	2770	-43.21	20240621	1540	2.14	20240604	2770	-43.21	20240621	1540	2.14	20240604	0.90	N	198440	100	60 억	355873	N	N	N	N
96	20240906	100811	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1578	-27	5	-1.68	36722046	23291	22.09	1618	1618	1570	2085	1124	1605	1576.66	0.58	-6193	1637	1620	1610	1593	1583	1616	1589	61	480	100	1020	1	1	60931896	962	-3.19	0.55	12	0.04	-495.00	2883.00	2770	20240621	-43.03	1540	20240604	2.47	2770	-43.03	20240621	1540	2.47	20240604	2770	-43.03	20240621	1540	2.47	20240604	0.90	N	198440	100	60 억	355873	N	N	N	N
97	20240906	090814	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1613	8	2	0.50	1299660	808	0.77	1618	1618	1599	2085	1124	1605	1608.49	0.58	-86	1637	1620	1610	1593	1583	1616	1589	61	480	100	1020	1	1	60931896	983	-3.26	0.56	12	0.00	-495.00	2883.00	2770	20240621	-41.77	1540	20240604	4.74	2770	-41.77	20240621	1540	4.74	20240604	2770	-41.77	20240621	1540	4.74	20240604	0.90	N	198440	100	60 억	355873	N	N	N	N
98	20240905	160801	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1605	-14	5	-0.86	168492310	104811	77.30	1617	1627	1600	2100	1134	1619	1607.58	0.62	-21152	1662	1640	1606	1584	1550	1651	1595	61	481	100	1030	1	1	60931896	978	-3.24	0.56	12	0.17	-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	0.88	N	198440	100	60 억	376961	N	N	N	N
99	20240905	150815	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1603	-16	5	-0.99	153387172	95378	70.34	1617	1627	1600	2100	1134	1619	1608.20	0.62	-21356	1662	1640	1606	1584	1550	1651	1595	61	481	100	1030	1	1	60931896	977	-3.24	0.56	12	0.16	-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	0.88	N	198440	100	60 억	376961	N	N	N	N
100	20240905	140809	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1602	-17	5	-1.05	131924117	81975	60.45	1617	1627	1601	2100	1134	1619	1609.32	0.62	-23650	1662	1640	1606	1584	1550	1651	1595	61	481	100	1030	1	1	60931896	976	-3.24	0.56	12	0.13	-495.00	2883.00	2770	20240621	-42.17	1540	20240604	4.03	2770	-42.17	20240621	1540	4.03	20240604	2770	-42.17	20240621	1540	4.03	20240604	0.88	N	198440	100	60 억	376961	N	N	N	N
101	20240905	130811	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1602	-17	5	-1.05	119040411	73932	54.52	1617	1627	1601	2100	1134	1619	1610.13	0.62	-28333	1662	1640	1606	1584	1550	1651	1595	61	481	100	1030	1	1	60931896	976	-3.24	0.56	12	0.12	-495.00	2883.00	2770	20240621	-42.17	1540	20240604	4.03	2770	-42.17	20240621	1540	4.03	20240604	2770	-42.17	20240621	1540	4.03	20240604	0.88	N	198440	100	60 억	376961	N	N	N	N
102	20240905	120809	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1612	-7	5	-0.43	96269685	59719	44.04	1617	1627	1601	2100	1134	1619	1612.04	0.62	-22159	1662	1640	1606	1584	1550	1651	1595	61	481	100	1030	1	1	60931896	982	-3.26	0.56	12	0.10	-495.00	2883.00	2770	20240621	-41.81	1540	20240604	4.68	2770	-41.81	20240621	1540	4.68	20240604	2770	-41.81	20240621	1540	4.68	20240604	0.88	N	198440	100	60 억	376961	N	N	N	N
103	20240905	110806	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1613	-6	5	-0.37	44045125	27234	20.08	1617	1627	1606	2100	1134	1619	1617.28	0.62	-4267	1662	1640	1606	1584	1550	1651	1595	61	481	100	1030	1	1	60931896	983	-3.26	0.56	12	0.04	-495.00	2883.00	2770	20240621	-41.77	1540	20240604	4.74	2770	-41.77	20240621	1540	4.74	20240604	2770	-41.77	20240621	1540	4.74	20240604	0.88	N	198440	100	60 억	376961	N	N	N	N
104	20240905	100806	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1625	6	2	0.37	20602352	12728	9.39	1617	1627	1606	2100	1134	1619	1618.66	0.62	6151	1662	1640	1606	1584	1550	1651	1595	61	481	100	1030	1	1	60931896	990	-3.28	0.56	12	0.02	-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	0.88	N	198440	100	60 억	376961	N	N	N	N
105	20240905	090813	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1610	-9	5	-0.56	5047231	3122	2.30	1617	1627	1606	2100	1134	1619	1616.67	0.62	1469	1662	1640	1606	1584	1550	1651	1595	61	481	100	1030	1	1	60931896	981	-3.25	0.56	12	0.01	-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	0.88	N	198440	100	60 억	376961	N	N	N	N
106	20240904	160754	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1619	-11	5	-0.67	203356757	127528	149.45	1600	1628	1572	2115	1141	1630	1594.60	0.60	9791	1662	1645	1630	1613	1598	1638	1606	61	485	100	1040	1	1	60931896	986	-3.27	0.56	12	0.21	-495.00	2883.00	2770	20240621	-41.55	1540	20240604	5.13	2770	-41.55	20240621	1540	5.13	20240604	2770	-41.55	20240621	1540	5.13	20240604	0.89	N	198440	100	60 억	367203	N	N	N	N
107	20240904	150759	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1615	-15	5	-0.92	198494556	124519	145.92	1600	1628	1572	2115	1141	1630	1594.09	0.60	9592	1662	1645	1630	1613	1598	1638	1606	61	485	100	1040	1	1	60931896	984	-3.26	0.56	12	0.20	-495.00	2883.00	2770	20240621	-41.70	1540	20240604	4.87	2770	-41.70	20240621	1540	4.87	20240604	2770	-41.70	20240621	1540	4.87	20240604	0.89	N	198440	100	60 억	367203	N	N	N	N
108	20240904	140803	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1615	-15	5	-0.92	163689296	102897	120.58	1600	1628	1572	2115	1141	1630	1590.81	0.60	-6786	1662	1645	1630	1613	1598	1638	1606	61	485	100	1040	1	1	60931896	984	-3.26	0.56	12	0.17	-495.00	2883.00	2770	20240621	-41.70	1540	20240604	4.87	2770	-41.70	20240621	1540	4.87	20240604	2770	-41.70	20240621	1540	4.87	20240604	0.89	N	198440	100	60 억	367203	N	N	N	N
109	20240904	130800	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1603	-27	5	-1.66	142637473	89780	105.21	1600	1628	1572	2115	1141	1630	1588.74	0.60	-10277	1662	1645	1630	1613	1598	1638	1606	61	485	100	1040	1	1	60931896	977	-3.24	0.56	12	0.15	-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	0.89	N	198440	100	60 억	367203	N	N	N	N
110	20240904	120758	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1615	-15	5	-0.92	130506868	82219	96.35	1600	1628	1572	2115	1141	1630	1587.31	0.60	-10818	1662	1645	1630	1613	1598	1638	1606	61	485	100	1040	1	1	60931896	984	-3.26	0.56	12	0.13	-495.00	2883.00	2770	20240621	-41.70	1540	20240604	4.87	2770	-41.70	20240621	1540	4.87	20240604	2770	-41.70	20240621	1540	4.87	20240604	0.89	N	198440	100	60 억	367203	N	N	N	N
111	20240904	110756	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1607	-23	5	-1.41	123972951	78164	91.60	1600	1628	1572	2115	1141	1630	1586.06	0.60	-9453	1662	1645	1630	1613	1598	1638	1606	61	485	100	1040	1	1	60931896	979	-3.25	0.56	12	0.13	-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	0.89	N	198440	100	60 억	367203	N	N	N	N
112	20240904	100758	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1592	-38	5	-2.33	106857333	67425	79.01	1600	1628	1572	2115	1141	1630	1584.83	0.60	-13724	1662	1645	1630	1613	1598	1638	1606	61	485	100	1040	1	1	60931896	970	-3.22	0.55	12	0.11	-495.00	2883.00	2770	20240621	-42.53	1540	20240604	3.38	2770	-42.53	20240621	1540	3.38	20240604	2770	-42.53	20240621	1540	3.38	20240604	0.89	N	198440	100	60 억	367203	N	N	N	N
113	20240904	090802	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1598	-32	5	-1.96	23454256	14659	17.18	1600	1628	1596	2115	1141	1630	1599.99	0.60	-3626	1662	1645	1630	1613	1598	1638	1606	61	485	100	1040	1	1	60931896	974	-3.23	0.55	12	0.02	-495.00	2883.00	2770	20240621	-42.31	1540	20240604	3.77	2770	-42.31	20240621	1540	3.77	20240604	2770	-42.31	20240621	1540	3.77	20240604	0.89	N	198440	100	60 억	367203	N	N	N	N
114	20240903	160747	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1630	-7	5	-0.43	138518389	85332	118.98	1631	1647	1615	2125	1146	1637	1623.06	0.63	-17537	1664	1650	1626	1612	1588	1657	1619	61	488	100	1040	1	1	60931896	993	-3.29	0.57	12	0.14	-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	0.88	N	198440	100	60 억	382531	N	N	N	N
115	20240903	150753	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1619	-18	5	-1.10	119863005	73847	102.97	1631	1647	1615	2125	1146	1637	1623.13	0.63	-13225	1664	1650	1626	1612	1588	1657	1619	61	488	100	1040	1	1	60931896	986	-3.27	0.56	12	0.12	-495.00	2883.00	2770	20240621	-41.55	1540	20240604	5.13	2770	-41.55	20240621	1540	5.13	20240604	2770	-41.55	20240621	1540	5.13	20240604	0.88	N	198440	100	60 억	382531	N	N	N	N
116	20240903	140755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1617	-20	5	-1.22	91117354	56112	78.24	1631	1647	1615	2125	1146	1637	1623.85	0.63	-6641	1664	1650	1626	1612	1588	1657	1619	61	488	100	1040	1	1	60931896	985	-3.27	0.56	12	0.09	-495.00	2883.00	2770	20240621	-41.62	1540	20240604	5.00	2770	-41.62	20240621	1540	5.00	20240604	2770	-41.62	20240621	1540	5.00	20240604	0.88	N	198440	100	60 억	382531	N	N	N	N
117	20240903	130755	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1623	-14	5	-0.86	80687272	49671	69.26	1631	1647	1615	2125	1146	1637	1624.43	0.63	-3255	1664	1650	1626	1612	1588	1657	1619	61	488	100	1040	1	1	60931896	989	-3.28	0.56	12	0.08	-495.00	2883.00	2770	20240621	-41.41	1540	20240604	5.39	2770	-41.41	20240621	1540	5.39	20240604	2770	-41.41	20240621	1540	5.39	20240604	0.88	N	198440	100	60 억	382531	N	N	N	N
118	20240903	120744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1616	-21	5	-1.28	48904624	30018	41.86	1631	1647	1616	2125	1146	1637	1629.18	0.63	-65	1664	1650	1626	1612	1588	1657	1619	61	488	100	1040	1	1	60931896	985	-3.26	0.56	12	0.05	-495.00	2883.00	2770	20240621	-41.66	1540	20240604	4.94	2770	-41.66	20240621	1540	4.94	20240604	2770	-41.66	20240621	1540	4.94	20240604	0.88	N	198440	100	60 억	382531	N	N	N	N
119	20240903	110744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1630	-7	5	-0.43	29451864	18033	25.14	1631	1647	1622	2125	1146	1637	1633.22	0.63	-3480	1664	1650	1626	1612	1588	1657	1619	61	488	100	1040	1	1	60931896	993	-3.29	0.57	12	0.03	-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	0.88	N	198440	100	60 억	382531	N	N	N	N
120	20240903	100744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1625	-12	5	-0.73	15249883	9338	13.02	1631	1647	1622	2125	1146	1637	1633.10	0.63	-3439	1664	1650	1626	1612	1588	1657	1619	61	488	100	1040	1	1	60931896	990	-3.28	0.56	12	0.02	-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	0.88	N	198440	100	60 억	382531	N	N	N	N
121	20240903	090746	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1646	9	2	0.55	2185942	1335	1.86	1631	1646	1631	2125	1146	1637	1637.41	0.63	-999	1664	1650	1626	1612	1588	1657	1619	61	488	100	1040	1	1	60931896	1003	-3.33	0.57	12	0.00	-495.00	2883.00	2770	20240621	-40.58	1540	20240604	6.88	2770	-40.58	20240621	1540	6.88	20240604	2770	-40.58	20240621	1540	6.88	20240604	0.88	N	198440	100	60 억	382531	N	N	N	N
122	20240902	160739	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1637	27	2	1.68	116506830	71585	68.28	1611	1640	1602	2090	1127	1610	1627.53	0.58	25801	1629	1619	1608	1598	1587	1614	1593	61	480	100	1030	1	1	60931896	997	-3.31	0.57	12	0.12	-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	0.88	N	198440	100	60 억	352216	N	N	N	N
123	20240902	150751	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1636	26	2	1.61	106352103	65374	62.36	1611	1640	1602	2090	1127	1610	1626.83	0.58	25879	1629	1619	1608	1598	1587	1614	1593	61	480	100	1030	1	1	60931896	997	-3.31	0.57	12	0.11	-495.00	2883.00	2770	20240621	-40.94	1540	20240604	6.23	2770	-40.94	20240621	1540	6.23	20240604	2770	-40.94	20240621	1540	6.23	20240604	0.88	N	198440	100	60 억	352216	N	N	N	N
124	20240902	140748	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1640	30	2	1.86	92850903	57135	54.50	1611	1640	1602	2090	1127	1610	1625.11	0.58	26595	1629	1619	1608	1598	1587	1614	1593	61	480	100	1030	1	1	60931896	999	-3.31	0.57	12	0.09	-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	0.88	N	198440	100	60 억	352216	N	N	N	N
125	20240902	130744	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1635	25	2	1.55	78637797	48458	46.22	1611	1638	1602	2090	1127	1610	1622.80	0.58	21838	1629	1619	1608	1598	1587	1614	1593	61	480	100	1030	1	1	60931896	996	-3.30	0.57	12	0.08	-495.00	2883.00	2770	20240621	-40.97	1540	20240604	6.17	2770	-40.97	20240621	1540	6.17	20240604	2770	-40.97	20240621	1540	6.17	20240604	0.88	N	198440	100	60 억	352216	N	N	N	N
126	20240902	120747	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1629	19	2	1.18	53835941	33265	31.73	1611	1631	1602	2090	1127	1610	1618.40	0.58	12354	1629	1619	1608	1598	1587	1614	1593	61	480	100	1030	1	1	60931896	993	-3.29	0.57	12	0.05	-495.00	2883.00	2770	20240621	-41.19	1540	20240604	5.78	2770	-41.19	20240621	1540	5.78	20240604	2770	-41.19	20240621	1540	5.78	20240604	0.88	N	198440	100	60 억	352216	N	N	N	N
127	20240902	110741	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1626	16	2	0.99	48040720	29703	28.33	1611	1631	1602	2090	1127	1610	1617.37	0.58	12177	1629	1619	1608	1598	1587	1614	1593	61	480	100	1030	1	1	60931896	991	-3.28	0.56	12	0.05	-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	0.88	N	198440	100	60 억	352216	N	N	N	N
128	20240902	100739	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1615	5	2	0.31	20790957	12923	12.33	1611	1631	1602	2090	1127	1610	1608.83	0.58	5166	1629	1619	1608	1598	1587	1614	1593	61	480	100	1030	1	1	60931896	984	-3.26	0.56	12	0.02	-495.00	2883.00	2770	20240621	-41.70	1540	20240604	4.87	2770	-41.70	20240621	1540	4.87	20240604	2770	-41.70	20240621	1540	4.87	20240604	0.88	N	198440	100	60 억	352216	N	N	N	N
129	20240902	090734	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1610	0	3	0.00	3526487	2188	2.09	1611	1631	1608	2090	1127	1610	1611.74	0.58	-587	1629	1619	1608	1598	1587	1614	1593	61	480	100	1030	1	1	60931896	981	-3.25	0.56	12	0.00	-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	0.88	N	198440	100	60 억	352216	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History