KissMeData/225530/price/prices-20240901.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4590	-40	5	-0.86	52783535	11514	37.99	4630	4665	4550	6010	3245	4630	4584.29	0.40	-3446	4733	4681	4643	4591	4553	4707	4617	182	1380	500	3330	5	1	36338727	1668	10.00	1.75	12	0.03	459.00	2619.00	6020	20230919	-23.75	4315	20240909	6.37	5920	-22.47	20240304	4315	6.37	20240909	5920	-22.47	20240304	4315	6.37	20240909	0.98	N	225530	500	181 억	144562	N	N	N	N
3	20240930	151032	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4560	-70	5	-1.51	50164630	10942	36.10	4630	4665	4550	6010	3245	4630	4584.59	0.40	-3411	4733	4681	4643	4591	4553	4707	4617	182	1380	500	3330	5	1	36338727	1657	9.93	1.74	12	0.03	459.00	2619.00	6020	20230919	-24.25	4315	20240909	5.68	5920	-22.97	20240304	4315	5.68	20240909	5920	-22.97	20240304	4315	5.68	20240909	0.98	N	225530	500	181 억	144562	N	N	N	N
4	20240930	141031	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4560	-70	5	-1.51	49662975	10832	35.74	4630	4665	4550	6010	3245	4630	4584.84	0.40	-3337	4733	4681	4643	4591	4553	4707	4617	182	1380	500	3330	5	1	36338727	1657	9.93	1.74	12	0.03	459.00	2619.00	6020	20230919	-24.25	4315	20240909	5.68	5920	-22.97	20240304	4315	5.68	20240909	5920	-22.97	20240304	4315	5.68	20240909	0.98	N	225530	500	181 억	144562	N	N	N	N
5	20240930	131025	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4590	-40	5	-0.86	44277310	9653	31.85	4630	4665	4550	6010	3245	4630	4586.90	0.40	-2722	4733	4681	4643	4591	4553	4707	4617	182	1380	500	3330	5	1	36338727	1668	10.00	1.75	12	0.03	459.00	2619.00	6020	20230919	-23.75	4315	20240909	6.37	5920	-22.47	20240304	4315	6.37	20240909	5920	-22.47	20240304	4315	6.37	20240909	0.98	N	225530	500	181 억	144562	N	N	N	N
6	20240930	121023	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4560	-70	5	-1.51	34140770	7430	24.51	4630	4665	4550	6010	3245	4630	4594.99	0.40	-703	4733	4681	4643	4591	4553	4707	4617	182	1380	500	3330	5	1	36338727	1657	9.93	1.74	12	0.02	459.00	2619.00	6020	20230919	-24.25	4315	20240909	5.68	5920	-22.97	20240304	4315	5.68	20240909	5920	-22.97	20240304	4315	5.68	20240909	0.98	N	225530	500	181 억	144562	N	N	N	N
7	20240930	111020	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4610	-20	5	-0.43	8307445	1790	5.91	4630	4665	4610	6010	3245	4630	4641.03	0.40	-825	4733	4681	4643	4591	4553	4707	4617	182	1380	500	3330	5	1	36338727	1675	10.04	1.76	12	0.00	459.00	2619.00	6020	20230919	-23.42	4315	20240909	6.84	5920	-22.13	20240304	4315	6.84	20240909	5920	-22.13	20240304	4315	6.84	20240909	0.98	N	225530	500	181 억	144562	N	N	N	N
8	20240930	101018	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4640	10	2	0.22	6086720	1310	4.32	4630	4665	4625	6010	3245	4630	4646.35	0.40	-535	4733	4681	4643	4591	4553	4707	4617	182	1380	500	3330	5	1	36338727	1686	10.11	1.77	12	0.00	459.00	2619.00	6020	20230919	-22.92	4315	20240909	7.53	5920	-21.62	20240304	4315	7.53	20240909	5920	-21.62	20240304	4315	7.53	20240909	0.98	N	225530	500	181 억	144562	N	N	N	N
9	20240930	090936	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4655	25	2	0.54	1241360	267	0.88	4630	4655	4630	6010	3245	4630	4649.29	0.40	-188	4733	4681	4643	4591	4553	4707	4617	182	1380	500	3330	5	1	36338727	1692	10.14	1.78	12	0.00	459.00	2619.00	6020	20230919	-22.67	4315	20240909	7.88	5920	-21.37	20240304	4315	7.88	20240909	5920	-21.37	20240304	4315	7.88	20240909	0.98	N	225530	500	181 억	144562	N	N	N	N
10	20240927	161027	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	10	2	0.22	140291800	30309	218.05	4605	4695	4605	6000	3235	4620	4628.72	0.41	-4120	4726	4672	4641	4587	4556	4662	4577	182	1380	500	3320	5	1	36338727	1682	10.09	1.77	12	0.08	459.00	2619.00	6080	20230918	-23.85	4315	20240909	7.30	5920	-21.79	20240304	4315	7.30	20240909	5920	-21.79	20240304	4315	7.30	20240909	1.03	N	225530	500	181 억	148682	N	N	N	N
11	20240927	151029	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4615	-5	5	-0.11	139736450	30189	217.19	4605	4695	4605	6000	3235	4620	4628.72	0.41	-4114	4726	4672	4641	4587	4556	4662	4577	182	1380	500	3320	5	1	36338727	1677	10.05	1.76	12	0.08	459.00	2619.00	6080	20230918	-24.10	4315	20240909	6.95	5920	-22.04	20240304	4315	6.95	20240909	5920	-22.04	20240304	4315	6.95	20240909	1.03	N	225530	500	181 억	148682	N	N	N	N
12	20240927	141038	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	0	3	0.00	134474040	29049	208.99	4605	4695	4605	6000	3235	4620	4629.21	0.41	-3936	4726	4672	4641	4587	4556	4662	4577	182	1380	500	3320	5	1	36338727	1679	10.07	1.76	12	0.08	459.00	2619.00	6080	20230918	-24.01	4315	20240909	7.07	5920	-21.96	20240304	4315	7.07	20240909	5920	-21.96	20240304	4315	7.07	20240909	1.03	N	225530	500	181 억	148682	N	N	N	N
13	20240927	131030	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	0	3	0.00	131720955	28453	204.70	4605	4695	4605	6000	3235	4620	4629.42	0.41	-3865	4726	4672	4641	4587	4556	4662	4577	182	1380	500	3320	5	1	36338727	1679	10.07	1.76	12	0.08	459.00	2619.00	6080	20230918	-24.01	4315	20240909	7.07	5920	-21.96	20240304	4315	7.07	20240909	5920	-21.96	20240304	4315	7.07	20240909	1.03	N	225530	500	181 억	148682	N	N	N	N
14	20240927	121024	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4615	-5	5	-0.11	112786875	24347	175.16	4605	4695	4605	6000	3235	4620	4632.48	0.41	-1804	4726	4672	4641	4587	4556	4662	4577	182	1380	500	3320	5	1	36338727	1677	10.05	1.76	12	0.07	459.00	2619.00	6080	20230918	-24.10	4315	20240909	6.95	5920	-22.04	20240304	4315	6.95	20240909	5920	-22.04	20240304	4315	6.95	20240909	1.03	N	225530	500	181 억	148682	N	N	N	N
15	20240927	111028	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4615	-5	5	-0.11	102121450	22035	158.53	4605	4695	4605	6000	3235	4620	4634.51	0.41	-621	4726	4672	4641	4587	4556	4662	4577	182	1380	500	3320	5	1	36338727	1677	10.05	1.76	12	0.06	459.00	2619.00	6080	20230918	-24.10	4315	20240909	6.95	5920	-22.04	20240304	4315	6.95	20240909	5920	-22.04	20240304	4315	6.95	20240909	1.03	N	225530	500	181 억	148682	N	N	N	N
16	20240927	101025	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4610	-10	5	-0.22	84251450	18159	130.64	4605	4695	4605	6000	3235	4620	4639.65	0.41	253	4726	4672	4641	4587	4556	4662	4577	182	1380	500	3320	5	1	36338727	1675	10.04	1.76	12	0.05	459.00	2619.00	6080	20230918	-24.18	4315	20240909	6.84	5920	-22.13	20240304	4315	6.84	20240909	5920	-22.13	20240304	4315	6.84	20240909	1.03	N	225530	500	181 억	148682	N	N	N	N
17	20240927	091028	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	10	2	0.22	69457635	14951	107.56	4605	4695	4605	6000	3235	4620	4645.68	0.41	-27	4726	4672	4641	4587	4556	4662	4577	182	1380	500	3320	5	1	36338727	1682	10.09	1.77	12	0.04	459.00	2619.00	6080	20230918	-23.85	4315	20240909	7.30	5920	-21.79	20240304	4315	7.30	20240909	5920	-21.79	20240304	4315	7.30	20240909	1.03	N	225530	500	181 억	148682	N	N	N	N
18	20240926	161009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	0	3	0.00	64521370	13900	214.14	4620	4695	4610	6000	3235	4620	4641.83	0.41	-612	4716	4667	4641	4592	4566	4692	4617	182	1380	500	3320	5	1	36338727	1679	10.07	1.76	12	0.04	459.00	2619.00	6080	20230918	-24.01	4315	20240909	7.07	5920	-21.96	20240304	4315	7.07	20240909	5920	-21.96	20230926	4315	7.07	20240909	1.03	N	225530	500	181 억	149295	N	N	N	N
19	20240926	151013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	10	2	0.22	62510820	13465	207.44	4620	4695	4610	6000	3235	4620	4642.47	0.41	-389	4716	4667	4641	4592	4566	4692	4617	182	1380	500	3320	5	1	36338727	1682	10.09	1.77	12	0.04	459.00	2619.00	6080	20230918	-23.85	4315	20240909	7.30	5920	-21.79	20240304	4315	7.30	20240909	5920	-21.79	20230926	4315	7.30	20240909	1.03	N	225530	500	181 억	149295	N	N	N	N
20	20240926	141020	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	0	3	0.00	49212220	10586	163.09	4620	4695	4620	6000	3235	4620	4648.80	0.41	-591	4716	4667	4641	4592	4566	4692	4617	182	1380	500	3320	5	1	36338727	1679	10.07	1.76	12	0.03	459.00	2619.00	6080	20230918	-24.01	4315	20240909	7.07	5920	-21.96	20240304	4315	7.07	20240909	5920	-21.96	20230926	4315	7.07	20240909	1.03	N	225530	500	181 억	149295	N	N	N	N
21	20240926	131019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4635	15	2	0.32	46550620	10011	154.23	4620	4695	4620	6000	3235	4620	4649.95	0.41	-545	4716	4667	4641	4592	4566	4692	4617	182	1380	500	3320	5	1	36338727	1684	10.10	1.77	12	0.03	459.00	2619.00	6080	20230918	-23.77	4315	20240909	7.42	5920	-21.71	20240304	4315	7.42	20240909	5920	-21.71	20230926	4315	7.42	20240909	1.03	N	225530	500	181 억	149295	N	N	N	N
22	20240926	121020	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4680	60	2	1.30	35905130	7718	118.90	4620	4695	4620	6000	3235	4620	4652.13	0.41	-769	4716	4667	4641	4592	4566	4692	4617	182	1380	500	3320	5	1	36338727	1701	10.20	1.79	12	0.02	459.00	2619.00	6080	20230918	-23.03	4315	20240909	8.46	5920	-20.95	20240304	4315	8.46	20240909	5920	-20.95	20230926	4315	8.46	20240909	1.03	N	225530	500	181 억	149295	N	N	N	N
23	20240926	111019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4650	30	2	0.65	9063860	1950	30.04	4620	4695	4620	6000	3235	4620	4648.13	0.41	-573	4716	4667	4641	4592	4566	4692	4617	182	1380	500	3320	5	1	36338727	1690	10.13	1.78	12	0.01	459.00	2619.00	6080	20230918	-23.52	4315	20240909	7.76	5920	-21.45	20240304	4315	7.76	20240909	5920	-21.45	20230926	4315	7.76	20240909	1.03	N	225530	500	181 억	149295	N	N	N	N
24	20240926	101022	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4625	5	2	0.11	6951150	1496	23.05	4620	4695	4620	6000	3235	4620	4646.49	0.41	-546	4716	4667	4641	4592	4566	4692	4617	182	1380	500	3320	5	1	36338727	1681	10.08	1.77	12	0.00	459.00	2619.00	6080	20230918	-23.93	4315	20240909	7.18	5920	-21.88	20240304	4315	7.18	20240909	5920	-21.88	20230926	4315	7.18	20240909	1.03	N	225530	500	181 억	149295	N	N	N	N
25	20240926	091018	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4665	45	2	0.97	725490	157	2.42	4620	4670	4620	6000	3235	4620	4620.96	0.41	-9	4716	4667	4641	4592	4566	4692	4617	182	1380	500	3320	5	1	36338727	1695	10.16	1.78	12	0.00	459.00	2619.00	6080	20230918	-23.27	4315	20240909	8.11	5920	-21.20	20240304	4315	8.11	20240909	5920	-21.20	20230926	4315	8.11	20240909	1.03	N	225530	500	181 억	149295	N	N	N	N
26	20240925	161006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	5	2	0.11	30047125	6491	47.71	4615	4690	4615	5990	3235	4615	4629.04	0.42	-1566	4731	4672	4631	4572	4531	4652	4552	182	1375	500	3320	5	1	36338727	1679	10.07	1.76	12	0.02	459.00	2619.00	6090	20230914	-24.14	4315	20240909	7.07	5920	-21.96	20240304	4315	7.07	20240909	5920	-21.96	20230926	4315	7.07	20240909	0.99	N	225530	500	181 억	150861	N	N	N	N
27	20240925	151015	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4615	0	3	0.00	28739665	6208	45.63	4615	4690	4615	5990	3235	4615	4629.46	0.42	-1551	4731	4672	4631	4572	4531	4652	4552	182	1375	500	3320	5	1	36338727	1677	10.05	1.76	12	0.02	459.00	2619.00	6090	20230914	-24.22	4315	20240909	6.95	5920	-22.04	20240304	4315	6.95	20240909	5920	-22.04	20230926	4315	6.95	20240909	0.99	N	225530	500	181 억	150861	N	N	N	N
28	20240925	141016	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4625	10	2	0.22	22333260	4821	35.44	4615	4690	4615	5990	3235	4615	4632.50	0.42	-779	4731	4672	4631	4572	4531	4652	4552	182	1375	500	3320	5	1	36338727	1681	10.08	1.77	12	0.01	459.00	2619.00	6090	20230914	-24.06	4315	20240909	7.18	5920	-21.88	20240304	4315	7.18	20240909	5920	-21.88	20230926	4315	7.18	20240909	0.99	N	225530	500	181 억	150861	N	N	N	N
29	20240925	131013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4625	10	2	0.22	20408705	4405	32.38	4615	4690	4615	5990	3235	4615	4633.08	0.42	-801	4731	4672	4631	4572	4531	4652	4552	182	1375	500	3320	5	1	36338727	1681	10.08	1.77	12	0.01	459.00	2619.00	6090	20230914	-24.06	4315	20240909	7.18	5920	-21.88	20240304	4315	7.18	20240909	5920	-21.88	20230926	4315	7.18	20240909	0.99	N	225530	500	181 억	150861	N	N	N	N
30	20240925	121017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	15	2	0.33	12341630	2662	19.57	4615	4690	4615	5990	3235	4615	4636.22	0.42	-479	4731	4672	4631	4572	4531	4652	4552	182	1375	500	3320	5	1	36338727	1682	10.09	1.77	12	0.01	459.00	2619.00	6090	20230914	-23.97	4315	20240909	7.30	5920	-21.79	20240304	4315	7.30	20240909	5920	-21.79	20230926	4315	7.30	20240909	0.99	N	225530	500	181 억	150861	N	N	N	N
31	20240925	111013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4635	20	2	0.43	9349280	2016	14.82	4615	4690	4615	5990	3235	4615	4637.54	0.42	-290	4731	4672	4631	4572	4531	4652	4552	182	1375	500	3320	5	1	36338727	1684	10.10	1.77	12	0.01	459.00	2619.00	6090	20230914	-23.89	4315	20240909	7.42	5920	-21.71	20240304	4315	7.42	20240909	5920	-21.71	20230926	4315	7.42	20240909	0.99	N	225530	500	181 억	150861	N	N	N	N
32	20240925	101009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	15	2	0.33	5809315	1252	9.20	4615	4690	4615	5990	3235	4615	4640.03	0.42	-186	4731	4672	4631	4572	4531	4652	4552	182	1375	500	3320	5	1	36338727	1682	10.09	1.77	12	0.00	459.00	2619.00	6090	20230914	-23.97	4315	20240909	7.30	5920	-21.79	20240304	4315	7.30	20240909	5920	-21.79	20230926	4315	7.30	20240909	0.99	N	225530	500	181 억	150861	N	N	N	N
33	20240925	091020	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4645	30	2	0.65	1629545	351	2.58	4615	4690	4615	5990	3235	4615	4642.58	0.42	-69	4731	4672	4631	4572	4531	4652	4552	182	1375	500	3320	5	1	36338727	1688	10.12	1.77	12	0.00	459.00	2619.00	6090	20230914	-23.73	4315	20240909	7.65	5920	-21.54	20240304	4315	7.65	20240909	5920	-21.54	20230926	4315	7.65	20240909	0.99	N	225530	500	181 억	150861	N	N	N	N
34	20240924	161006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4615	15	2	0.33	63090255	13605	53.13	4640	4690	4590	5980	3220	4600	4637.28	0.42	-2462	4726	4662	4631	4567	4536	4647	4552	182	1380	500	3310	5	1	36338727	1677	10.05	1.76	12	0.04	459.00	2619.00	6090	20230913	-24.22	4315	20240909	6.95	5920	-22.04	20240304	4315	6.95	20240909	5920	-22.04	20230926	4315	6.95	20240909	0.99	N	225530	500	181 억	153323	N	N	N	N
35	20240924	151009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4615	15	2	0.33	62282635	13430	52.44	4640	4690	4590	5980	3220	4600	4637.58	0.42	-2461	4726	4662	4631	4567	4536	4647	4552	182	1380	500	3310	5	1	36338727	1677	10.05	1.76	12	0.04	459.00	2619.00	6090	20230913	-24.22	4315	20240909	6.95	5920	-22.04	20240304	4315	6.95	20240909	5920	-22.04	20230926	4315	6.95	20240909	0.99	N	225530	500	181 억	153323	N	N	N	N
36	20240924	140958	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	30	2	0.65	61676575	13299	51.93	4640	4690	4590	5980	3220	4600	4637.69	0.42	-2443	4726	4662	4631	4567	4536	4647	4552	182	1380	500	3310	5	1	36338727	1682	10.09	1.77	12	0.04	459.00	2619.00	6090	20230913	-23.97	4315	20240909	7.30	5920	-21.79	20240304	4315	7.30	20240909	5920	-21.79	20230926	4315	7.30	20240909	0.99	N	225530	500	181 억	153323	N	N	N	N
37	20240924	131008	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	30	2	0.65	39382340	8470	33.08	4640	4690	4590	5980	3220	4600	4649.63	0.42	-1040	4726	4662	4631	4567	4536	4647	4552	182	1380	500	3310	5	1	36338727	1682	10.09	1.77	12	0.02	459.00	2619.00	6090	20230913	-23.97	4315	20240909	7.30	5920	-21.79	20240304	4315	7.30	20240909	5920	-21.79	20230926	4315	7.30	20240909	0.99	N	225530	500	181 억	153323	N	N	N	N
38	20240924	121001	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4635	35	2	0.76	32713575	7031	27.46	4640	4690	4590	5980	3220	4600	4652.76	0.42	-960	4726	4662	4631	4567	4536	4647	4552	182	1380	500	3310	5	1	36338727	1684	10.10	1.77	12	0.02	459.00	2619.00	6090	20230913	-23.89	4315	20240909	7.42	5920	-21.71	20240304	4315	7.42	20240909	5920	-21.71	20230926	4315	7.42	20240909	0.99	N	225530	500	181 억	153323	N	N	N	N
39	20240924	111009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4650	50	2	1.09	21340775	4580	17.89	4640	4690	4590	5980	3220	4600	4659.56	0.42	-324	4726	4662	4631	4567	4536	4647	4552	182	1380	500	3310	5	1	36338727	1690	10.13	1.78	12	0.01	459.00	2619.00	6090	20230913	-23.65	4315	20240909	7.76	5920	-21.45	20240304	4315	7.76	20240909	5920	-21.45	20230926	4315	7.76	20240909	0.99	N	225530	500	181 억	153323	N	N	N	N
40	20240924	101008	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4665	65	2	1.41	19478180	4180	16.32	4640	4690	4590	5980	3220	4600	4659.85	0.42	-316	4726	4662	4631	4567	4536	4647	4552	182	1380	500	3310	5	1	36338727	1695	10.16	1.78	12	0.01	459.00	2619.00	6090	20230913	-23.40	4315	20240909	8.11	5920	-21.20	20240304	4315	8.11	20240909	5920	-21.20	20230926	4315	8.11	20240909	0.99	N	225530	500	181 억	153323	N	N	N	N
41	20240924	091011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	20	2	0.43	2911005	630	2.46	4640	4645	4590	5980	3220	4600	4620.64	0.42	-84	4726	4662	4631	4567	4536	4647	4552	182	1380	500	3310	5	1	36338727	1679	10.07	1.76	12	0.00	459.00	2619.00	6090	20230913	-24.14	4315	20240909	7.07	5920	-21.96	20240304	4315	7.07	20240909	5920	-21.96	20230926	4315	7.07	20240909	0.99	N	225530	500	181 억	153323	N	N	N	N
42	20240923	161004	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4600	-10	5	-0.22	118287620	25608	541.40	4650	4695	4600	5990	3230	4610	4632.13	0.42	-304	4673	4641	4598	4566	4523	4657	4582	182	1380	500	3310	5	1	36338727	1672	10.02	1.76	12	0.07	459.00	2619.00	6120	20230912	-24.84	4315	20240909	6.60	5920	-22.30	20240304	4315	6.60	20240909	5920	-22.30	20230926	4315	6.60	20240909	0.98	N	225530	500	181 억	153627	N	N	N	N
43	20240923	151006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4615	5	2	0.11	112346205	24317	514.10	4650	4695	4610	5990	3230	4610	4636.28	0.42	-304	4673	4641	4598	4566	4523	4657	4582	182	1380	500	3310	5	1	36338727	1677	10.05	1.76	12	0.07	459.00	2619.00	6120	20230912	-24.59	4315	20240909	6.95	5920	-22.04	20240304	4315	6.95	20240909	5920	-22.04	20230926	4315	6.95	20240909	0.98	N	225530	500	181 억	153627	N	N	N	N
44	20240923	141012	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4640	30	2	0.65	105639900	22867	483.45	4650	4695	4610	5990	3230	4610	4638.35	0.42	-304	4673	4641	4598	4566	4523	4657	4582	182	1380	500	3310	5	1	36338727	1686	10.11	1.77	12	0.06	459.00	2619.00	6120	20230912	-24.18	4315	20240909	7.53	5920	-21.62	20240304	4315	7.53	20240909	5920	-21.62	20230926	4315	7.53	20240909	0.98	N	225530	500	181 억	153627	N	N	N	N
45	20240923	131008	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	20	2	0.43	99459725	21532	455.22	4650	4695	4610	5990	3230	4610	4640.19	0.42	-384	4673	4641	4598	4566	4523	4657	4582	182	1380	500	3310	5	1	36338727	1682	10.09	1.77	12	0.06	459.00	2619.00	6120	20230912	-24.35	4315	20240909	7.30	5920	-21.79	20240304	4315	7.30	20240909	5920	-21.79	20230926	4315	7.30	20240909	0.98	N	225530	500	181 억	153627	N	N	N	N
46	20240923	121009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4640	30	2	0.65	95437380	20664	436.87	4650	4695	4610	5990	3230	4610	4641.13	0.42	-384	4673	4641	4598	4566	4523	4657	4582	182	1380	500	3310	5	1	36338727	1686	10.11	1.77	12	0.06	459.00	2619.00	6120	20230912	-24.18	4315	20240909	7.53	5920	-21.62	20240304	4315	7.53	20240909	5920	-21.62	20230926	4315	7.53	20240909	0.98	N	225530	500	181 억	153627	N	N	N	N
47	20240923	111008	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4655	45	2	0.98	94531990	20469	432.75	4650	4695	4610	5990	3230	4610	4641.07	0.42	-378	4673	4641	4598	4566	4523	4657	4582	182	1380	500	3310	5	1	36338727	1692	10.14	1.78	12	0.06	459.00	2619.00	6120	20230912	-23.94	4315	20240909	7.88	5920	-21.37	20240304	4315	7.88	20240909	5920	-21.37	20230926	4315	7.88	20240909	0.98	N	225530	500	181 억	153627	N	N	N	N
48	20240923	101006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4665	55	2	1.19	88684485	19209	406.11	4650	4695	4610	5990	3230	4610	4641.12	0.42	4	4673	4641	4598	4566	4523	4657	4582	182	1380	500	3310	5	1	36338727	1695	10.16	1.78	12	0.05	459.00	2619.00	6120	20230912	-23.77	4315	20240909	8.11	5920	-21.20	20240304	4315	8.11	20240909	5920	-21.20	20230926	4315	8.11	20240909	0.98	N	225530	500	181 억	153627	N	N	N	N
49	20240923	091007	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	10	2	0.22	80213430	17390	367.65	4650	4650	4610	5990	3230	4610	4629.05	0.42	354	4673	4641	4598	4566	4523	4657	4582	182	1380	500	3310	5	1	36338727	1679	10.07	1.76	12	0.05	459.00	2619.00	6120	20230912	-24.51	4315	20240909	7.07	5920	-21.96	20240304	4315	7.07	20240909	5920	-21.96	20230926	4315	7.07	20240909	0.98	N	225530	500	181 억	153627	N	N	N	N
50	20240913	160918	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4480	65	2	1.47	27724250	6207	57.50	4495	4495	4420	5730	3095	4415	4466.54	0.41	3371	4495	4455	4405	4365	4315	4475	4385	182	1315	500	3170	5	1	36338727	1628	9.76	1.71	12	0.02	459.00	2619.00	6190	20230907	-27.63	4315	20240909	3.82	5920	-24.32	20240304	4315	3.82	20240909	6090	-26.44	20230913	4315	3.82	20240909	1.05	N	225530	500	181 억	150136	N	N	N	N
51	20240913	150926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4490	75	2	1.70	26219665	5871	54.39	4495	4495	4420	5730	3095	4415	4465.96	0.41	3166	4495	4455	4405	4365	4315	4475	4385	182	1315	500	3170	5	1	36338727	1632	9.78	1.71	12	0.02	459.00	2619.00	6190	20230907	-27.46	4315	20240909	4.06	5920	-24.16	20240304	4315	4.06	20240909	6090	-26.27	20230913	4315	4.06	20240909	1.05	N	225530	500	181 억	150136	N	N	N	N
52	20240913	140928	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4465	50	2	1.13	21179575	4745	43.96	4495	4495	4420	5730	3095	4415	4463.56	0.41	2129	4495	4455	4405	4365	4315	4475	4385	182	1315	500	3170	5	1	36338727	1623	9.73	1.70	12	0.01	459.00	2619.00	6190	20230907	-27.87	4315	20240909	3.48	5920	-24.58	20240304	4315	3.48	20240909	6090	-26.68	20230913	4315	3.48	20240909	1.05	N	225530	500	181 억	150136	N	N	N	N
53	20240913	130922	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4465	50	2	1.13	15493810	3472	32.17	4495	4495	4420	5730	3095	4415	4462.50	0.41	1264	4495	4455	4405	4365	4315	4475	4385	182	1315	500	3170	5	1	36338727	1623	9.73	1.70	12	0.01	459.00	2619.00	6190	20230907	-27.87	4315	20240909	3.48	5920	-24.58	20240304	4315	3.48	20240909	6090	-26.68	20230913	4315	3.48	20240909	1.05	N	225530	500	181 억	150136	N	N	N	N
54	20240913	120923	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4460	45	2	1.02	9684520	2171	20.11	4495	4495	4420	5730	3095	4415	4460.86	0.41	139	4495	4455	4405	4365	4315	4475	4385	182	1315	500	3170	5	1	36338727	1621	9.72	1.70	12	0.01	459.00	2619.00	6190	20230907	-27.95	4315	20240909	3.36	5920	-24.66	20240304	4315	3.36	20240909	6090	-26.77	20230913	4315	3.36	20240909	1.05	N	225530	500	181 억	150136	N	N	N	N
55	20240913	110924	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4470	55	2	1.25	8662635	1942	17.99	4495	4495	4420	5730	3095	4415	4460.68	0.41	29	4495	4455	4405	4365	4315	4475	4385	182	1315	500	3170	5	1	36338727	1624	9.74	1.71	12	0.01	459.00	2619.00	6190	20230907	-27.79	4315	20240909	3.59	5920	-24.49	20240304	4315	3.59	20240909	6090	-26.60	20230913	4315	3.59	20240909	1.05	N	225530	500	181 억	150136	N	N	N	N
56	20240913	100928	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4475	60	2	1.36	7508640	1684	15.60	4495	4495	4420	5730	3095	4415	4458.81	0.41	41	4495	4455	4405	4365	4315	4475	4385	182	1315	500	3170	5	1	36338727	1626	9.75	1.71	12	0.00	459.00	2619.00	6190	20230907	-27.71	4315	20240909	3.71	5920	-24.41	20240304	4315	3.71	20240909	6090	-26.52	20230913	4315	3.71	20240909	1.05	N	225530	500	181 억	150136	N	N	N	N
57	20240913	090930	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4440	25	2	0.57	607000	137	1.27	4495	4495	4420	5730	3095	4415	4430.66	0.41	100	4495	4455	4405	4365	4315	4475	4385	182	1315	500	3170	5	1	36338727	1613	9.67	1.70	12	0.00	459.00	2619.00	6190	20230907	-28.27	4315	20240909	2.90	5920	-25.00	20240304	4315	2.90	20240909	6090	-27.09	20230913	4315	2.90	20240909	1.05	N	225530	500	181 억	150136	N	N	N	N
58	20240912	160907	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4415	60	2	1.38	47555725	10794	70.46	4380	4445	4355	5660	3050	4355	4405.76	0.41	852	4435	4395	4355	4315	4275	4375	4295	182	1305	500	3130	5	1	36338727	1604	9.62	1.69	12	0.03	459.00	2619.00	6190	20230907	-28.68	4315	20240909	2.32	5920	-25.42	20240304	4315	2.32	20240909	6120	-27.86	20230912	4315	2.32	20240909	1.06	N	225530	500	181 억	149284	N	N	N	N
59	20240912	150923	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4405	50	2	1.15	46734535	10608	69.25	4380	4445	4355	5660	3050	4355	4405.59	0.41	854	4435	4395	4355	4315	4275	4375	4295	182	1305	500	3130	5	1	36338727	1601	9.60	1.68	12	0.03	459.00	2619.00	6190	20230907	-28.84	4315	20240909	2.09	5920	-25.59	20240304	4315	2.09	20240909	6120	-28.02	20230912	4315	2.09	20240909	1.06	N	225530	500	181 억	149284	N	N	N	N
60	20240912	140926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4410	55	2	1.26	38076615	8644	56.43	4380	4445	4355	5660	3050	4355	4404.98	0.41	-996	4435	4395	4355	4315	4275	4375	4295	182	1305	500	3130	5	1	36338727	1603	9.61	1.68	12	0.02	459.00	2619.00	6190	20230907	-28.76	4315	20240909	2.20	5920	-25.51	20240304	4315	2.20	20240909	6120	-27.94	20230912	4315	2.20	20240909	1.06	N	225530	500	181 억	149284	N	N	N	N
61	20240912	130919	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4420	65	2	1.49	37040310	8408	54.89	4380	4445	4355	5660	3050	4355	4405.37	0.41	-996	4435	4395	4355	4315	4275	4375	4295	182	1305	500	3130	5	1	36338727	1606	9.63	1.69	12	0.02	459.00	2619.00	6190	20230907	-28.59	4315	20240909	2.43	5920	-25.34	20240304	4315	2.43	20240909	6120	-27.78	20230912	4315	2.43	20240909	1.06	N	225530	500	181 억	149284	N	N	N	N
62	20240912	120916	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4425	70	2	1.61	36554110	8298	54.17	4380	4445	4355	5660	3050	4355	4405.17	0.41	-997	4435	4395	4355	4315	4275	4375	4295	182	1305	500	3130	5	1	36338727	1608	9.64	1.69	12	0.02	459.00	2619.00	6190	20230907	-28.51	4315	20240909	2.55	5920	-25.25	20240304	4315	2.55	20240909	6120	-27.70	20230912	4315	2.55	20240909	1.06	N	225530	500	181 억	149284	N	N	N	N
63	20240912	110916	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4435	80	2	1.84	36072275	8189	53.46	4380	4445	4355	5660	3050	4355	4404.97	0.41	-998	4435	4395	4355	4315	4275	4375	4295	182	1305	500	3130	5	1	36338727	1612	9.66	1.69	12	0.02	459.00	2619.00	6190	20230907	-28.35	4315	20240909	2.78	5920	-25.08	20240304	4315	2.78	20240909	6120	-27.53	20230912	4315	2.78	20240909	1.06	N	225530	500	181 억	149284	N	N	N	N
64	20240912	100919	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4405	50	2	1.15	11710610	2660	17.36	4380	4445	4355	5660	3050	4355	4402.48	0.41	-998	4435	4395	4355	4315	4275	4375	4295	182	1305	500	3130	5	1	36338727	1601	9.60	1.68	12	0.01	459.00	2619.00	6190	20230907	-28.84	4315	20240909	2.09	5920	-25.59	20240304	4315	2.09	20240909	6120	-28.02	20230912	4315	2.09	20240909	1.06	N	225530	500	181 억	149284	N	N	N	N
65	20240912	090918	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4370	15	2	0.34	880535	202	1.32	4380	4380	4355	5660	3050	4355	4359.08	0.41	-199	4435	4395	4355	4315	4275	4375	4295	182	1305	500	3130	5	1	36338727	1588	9.52	1.67	12	0.00	459.00	2619.00	6190	20230907	-29.40	4315	20240909	1.27	5920	-26.18	20240304	4315	1.27	20240909	6120	-28.59	20230912	4315	1.27	20240909	1.06	N	225530	500	181 억	149284	N	N	N	N
66	20240911	160858	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4355	15	2	0.35	66575135	15319	120.65	4395	4395	4315	5640	3040	4340	4345.92	0.42	-4924	4490	4415	4375	4300	4260	4395	4280	182	1300	500	3120	5	1	36338727	1583	9.49	1.66	12	0.04	459.00	2619.00	6190	20230907	-29.64	4315	20240911	0.93	5920	-26.44	20240304	4315	0.93	20240911	6150	-29.19	20230911	4315	0.93	20240911	1.07	N	225530	500	181 억	154209	N	N	N	N
67	20240911	150904	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4355	15	2	0.35	66531585	15309	120.57	4395	4395	4315	5640	3040	4340	4345.91	0.42	-4922	4490	4415	4375	4300	4260	4395	4280	182	1300	500	3120	5	1	36338727	1583	9.49	1.66	12	0.04	459.00	2619.00	6190	20230907	-29.64	4315	20240911	0.93	5920	-26.44	20240304	4315	0.93	20240911	6150	-29.19	20230911	4315	0.93	20240911	1.07	N	225530	500	181 억	154209	N	N	N	N
68	20240911	140907	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	-20	5	-0.46	41809400	9614	75.72	4395	4395	4320	5640	3040	4340	4348.80	0.42	-4896	4490	4415	4375	4300	4260	4395	4280	182	1300	500	3120	5	1	36338727	1570	9.41	1.65	12	0.03	459.00	2619.00	6190	20230907	-30.21	4315	20240909	0.12	5920	-27.03	20240304	4315	0.12	20240909	6150	-29.76	20230911	4315	0.12	20240909	1.07	N	225530	500	181 억	154209	N	N	N	N
69	20240911	130902	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4335	-5	5	-0.12	32797290	7533	59.33	4395	4395	4335	5640	3040	4340	4353.82	0.42	-3633	4490	4415	4375	4300	4260	4395	4280	182	1300	500	3120	5	1	36338727	1575	9.44	1.66	12	0.02	459.00	2619.00	6190	20230907	-29.97	4315	20240909	0.46	5920	-26.77	20240304	4315	0.46	20240909	6150	-29.51	20230911	4315	0.46	20240909	1.07	N	225530	500	181 억	154209	N	N	N	N
70	20240911	120907	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4355	15	2	0.35	26636590	6115	48.16	4395	4395	4345	5640	3040	4340	4355.94	0.42	-2826	4490	4415	4375	4300	4260	4395	4280	182	1300	500	3120	5	1	36338727	1583	9.49	1.66	12	0.02	459.00	2619.00	6190	20230907	-29.64	4315	20240909	0.93	5920	-26.44	20240304	4315	0.93	20240909	6150	-29.19	20230911	4315	0.93	20240909	1.07	N	225530	500	181 억	154209	N	N	N	N
71	20240911	110857	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4350	10	2	0.23	24871225	5709	44.96	4395	4395	4345	5640	3040	4340	4356.49	0.42	-2808	4490	4415	4375	4300	4260	4395	4280	182	1300	500	3120	5	1	36338727	1581	9.48	1.66	12	0.02	459.00	2619.00	6190	20230907	-29.73	4315	20240909	0.81	5920	-26.52	20240304	4315	0.81	20240909	6150	-29.27	20230911	4315	0.81	20240909	1.07	N	225530	500	181 억	154209	N	N	N	N
72	20240911	100854	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4370	30	2	0.69	9079180	2081	16.39	4395	4395	4345	5640	3040	4340	4362.89	0.42	-435	4490	4415	4375	4300	4260	4395	4280	182	1300	500	3120	5	1	36338727	1588	9.52	1.67	12	0.01	459.00	2619.00	6190	20230907	-29.40	4315	20240909	1.27	5920	-26.18	20240304	4315	1.27	20240909	6150	-28.94	20230911	4315	1.27	20240909	1.07	N	225530	500	181 억	154209	N	N	N	N
73	20240911	090910	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4370	30	2	0.69	875845	200	1.58	4395	4395	4370	5640	3040	4340	4379.23	0.42	-170	4490	4415	4375	4300	4260	4395	4280	182	1300	500	3120	5	1	36338727	1588	9.52	1.67	12	0.00	459.00	2619.00	6190	20230907	-29.40	4315	20240909	1.27	5920	-26.18	20240304	4315	1.27	20240909	6150	-28.94	20230911	4315	1.27	20240909	1.07	N	225530	500	181 억	154209	N	N	N	N
74	20240910	160858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4340	-45	5	-1.03	55491710	12697	57.83	4450	4450	4335	5700	3070	4385	4370.46	0.44	-5523	4471	4427	4371	4327	4271	4400	4300	182	1315	500	3150	5	1	36338727	1577	9.46	1.66	12	0.03	459.00	2619.00	6190	20230907	-29.89	4315	20240909	0.58	5920	-26.69	20240304	4315	0.58	20240909	6150	-29.43	20230911	4315	0.58	20240909	1.07	N	225530	500	181 억	159732	N	N	N	N
75	20240910	150907	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4345	-40	5	-0.91	46157180	10545	48.03	4450	4450	4340	5700	3070	4385	4377.16	0.44	-4946	4471	4427	4371	4327	4271	4400	4300	182	1315	500	3150	5	1	36338727	1579	9.47	1.66	12	0.03	459.00	2619.00	6190	20230907	-29.81	4315	20240909	0.70	5920	-26.60	20240304	4315	0.70	20240909	6150	-29.35	20230911	4315	0.70	20240909	1.07	N	225530	500	181 억	159732	N	N	N	N
76	20240910	140859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4365	-20	5	-0.46	29698850	6760	30.79	4450	4450	4360	5700	3070	4385	4393.32	0.44	-3221	4471	4427	4371	4327	4271	4400	4300	182	1315	500	3150	5	1	36338727	1586	9.51	1.67	12	0.02	459.00	2619.00	6190	20230907	-29.48	4315	20240909	1.16	5920	-26.27	20240304	4315	1.16	20240909	6150	-29.02	20230911	4315	1.16	20240909	1.07	N	225530	500	181 억	159732	N	N	N	N
77	20240910	130858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4380	-5	5	-0.11	28629465	6515	29.68	4450	4450	4365	5700	3070	4385	4394.39	0.44	-2987	4471	4427	4371	4327	4271	4400	4300	182	1315	500	3150	5	1	36338727	1592	9.54	1.67	12	0.02	459.00	2619.00	6190	20230907	-29.24	4315	20240909	1.51	5920	-26.01	20240304	4315	1.51	20240909	6150	-28.78	20230911	4315	1.51	20240909	1.07	N	225530	500	181 억	159732	N	N	N	N
78	20240910	120859	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4375	-10	5	-0.23	24737540	5624	25.62	4450	4450	4365	5700	3070	4385	4398.57	0.44	-2887	4471	4427	4371	4327	4271	4400	4300	182	1315	500	3150	5	1	36338727	1590	9.53	1.67	12	0.02	459.00	2619.00	6190	20230907	-29.32	4315	20240909	1.39	5920	-26.10	20240304	4315	1.39	20240909	6150	-28.86	20230911	4315	1.39	20240909	1.07	N	225530	500	181 억	159732	N	N	N	N
79	20240910	110857	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4370	-15	5	-0.34	23614330	5367	24.45	4450	4450	4365	5700	3070	4385	4399.91	0.44	-2867	4471	4427	4371	4327	4271	4400	4300	182	1315	500	3150	5	1	36338727	1588	9.52	1.67	12	0.01	459.00	2619.00	6190	20230907	-29.40	4315	20240909	1.27	5920	-26.18	20240304	4315	1.27	20240909	6150	-28.94	20230911	4315	1.27	20240909	1.07	N	225530	500	181 억	159732	N	N	N	N
80	20240910	100902	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4410	25	2	0.57	13639295	3090	14.07	4450	4450	4400	5700	3070	4385	4414.01	0.44	-2443	4471	4427	4371	4327	4271	4400	4300	182	1315	500	3150	5	1	36338727	1603	9.61	1.68	12	0.01	459.00	2619.00	6190	20230907	-28.76	4315	20240909	2.20	5920	-25.51	20240304	4315	2.20	20240909	6150	-28.29	20230911	4315	2.20	20240909	1.07	N	225530	500	181 억	159732	N	N	N	N
81	20240910	090858	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4440	55	2	1.25	1789800	403	1.84	4450	4450	4430	5700	3070	4385	4441.19	0.44	-146	4471	4427	4371	4327	4271	4400	4300	182	1315	500	3150	5	1	36338727	1613	9.67	1.70	12	0.00	459.00	2619.00	6190	20230907	-28.27	4315	20240909	2.90	5920	-25.00	20240304	4315	2.90	20240909	6150	-27.80	20230911	4315	2.90	20240909	1.07	N	225530	500	181 억	159732	N	N	N	N
82	20240909	160842	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4385	-30	5	-0.68	95806040	21954	52.80	4410	4415	4315	5730	3095	4415	4363.94	0.43	5023	4591	4502	4441	4352	4291	4547	4397	182	1315	500	3170	5	1	36338727	1593	9.55	1.67	12	0.06	459.00	2619.00	6260	20230901	-29.95	4315	20240909	1.62	5920	-25.93	20240304	4315	1.62	20240909	6150	-28.70	20230911	4315	1.62	20240909	1.09	N	225530	500	181 억	154709	N	N	N	N
83	20240909	150851	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4370	-45	5	-1.02	94186160	21584	51.91	4410	4415	4315	5730	3095	4415	4363.70	0.43	5029	4591	4502	4441	4352	4291	4547	4397	182	1315	500	3170	5	1	36338727	1588	9.52	1.67	12	0.06	459.00	2619.00	6260	20230901	-30.19	4315	20240909	1.27	5920	-26.18	20240304	4315	1.27	20240909	6150	-28.94	20230911	4315	1.27	20240909	1.09	N	225530	500	181 억	154709	N	N	N	N
84	20240909	140853	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4370	-45	5	-1.02	80375105	18427	44.32	4410	4415	4315	5730	3095	4415	4361.81	0.43	2857	4591	4502	4441	4352	4291	4547	4397	182	1315	500	3170	5	1	36338727	1588	9.52	1.67	12	0.05	459.00	2619.00	6260	20230901	-30.19	4315	20240909	1.27	5920	-26.18	20240304	4315	1.27	20240909	6150	-28.94	20230911	4315	1.27	20240909	1.09	N	225530	500	181 억	154709	N	N	N	N
85	20240909	130846	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4390	-25	5	-0.57	70498995	16168	38.89	4410	4415	4315	5730	3095	4415	4360.40	0.43	2706	4591	4502	4441	4352	4291	4547	4397	182	1315	500	3170	5	1	36338727	1595	9.56	1.68	12	0.04	459.00	2619.00	6260	20230901	-29.87	4315	20240909	1.74	5920	-25.84	20240304	4315	1.74	20240909	6150	-28.62	20230911	4315	1.74	20240909	1.09	N	225530	500	181 억	154709	N	N	N	N
86	20240909	120845	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4385	-30	5	-0.68	66391320	15231	36.63	4410	4415	4315	5730	3095	4415	4358.96	0.43	2857	4591	4502	4441	4352	4291	4547	4397	182	1315	500	3170	5	1	36338727	1593	9.55	1.67	12	0.04	459.00	2619.00	6260	20230901	-29.95	4315	20240909	1.62	5920	-25.93	20240304	4315	1.62	20240909	6150	-28.70	20230911	4315	1.62	20240909	1.09	N	225530	500	181 억	154709	N	N	N	N
87	20240909	110846	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4370	-45	5	-1.02	45644160	10490	25.23	4410	4415	4315	5730	3095	4415	4351.21	0.43	830	4591	4502	4441	4352	4291	4547	4397	182	1315	500	3170	5	1	36338727	1588	9.52	1.67	12	0.03	459.00	2619.00	6260	20230901	-30.19	4315	20240909	1.27	5920	-26.18	20240304	4315	1.27	20240909	6150	-28.94	20230911	4315	1.27	20240909	1.09	N	225530	500	181 억	154709	N	N	N	N
88	20240909	100851	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4380	-35	5	-0.79	35518055	8174	19.66	4410	4415	4315	5730	3095	4415	4345.25	0.43	1771	4591	4502	4441	4352	4291	4547	4397	182	1315	500	3170	5	1	36338727	1592	9.54	1.67	12	0.02	459.00	2619.00	6260	20230901	-30.03	4315	20240909	1.51	5920	-26.01	20240304	4315	1.51	20240909	6150	-28.78	20230911	4315	1.51	20240909	1.09	N	225530	500	181 억	154709	N	N	N	N
89	20240909	090844	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4340	-75	5	-1.70	3503255	799	1.92	4410	4415	4315	5730	3095	4415	4384.55	0.43	-55	4591	4502	4441	4352	4291	4547	4397	182	1315	500	3170	5	1	36338727	1577	9.46	1.66	12	0.00	459.00	2619.00	6260	20230901	-30.67	4315	20240909	0.58	5920	-26.69	20240304	4315	0.58	20240909	6150	-29.43	20230911	4315	0.58	20240909	1.09	N	225530	500	181 억	154709	N	N	N	N
90	20240906	160832	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4415	-5	5	-0.11	184789090	41578	89.39	4380	4530	4380	5740	3095	4420	4444.43	0.42	1021	4646	4532	4466	4352	4286	4500	4320	182	1320	500	3180	5	1	36338727	1604	9.62	1.69	12	0.11	459.00	2619.00	6260	20230901	-29.47	4380	20240906	0.80	5920	-25.42	20240304	4380	0.80	20240906	6190	-28.68	20230907	4380	0.80	20240906	1.09	N	225530	500	181 억	153688	N	N	N	N
91	20240906	150845	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4400	-20	5	-0.45	183819020	41358	88.92	4380	4530	4380	5740	3095	4420	4444.60	0.42	1026	4646	4532	4466	4352	4286	4500	4320	182	1320	500	3180	5	1	36338727	1599	9.59	1.68	12	0.11	459.00	2619.00	6260	20230901	-29.71	4380	20240906	0.46	5920	-25.68	20240304	4380	0.46	20240906	6190	-28.92	20230907	4380	0.46	20240906	1.09	N	225530	500	181 억	153688	N	N	N	N
92	20240906	140855	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4420	0	3	0.00	169957880	38210	82.15	4380	4530	4380	5740	3095	4420	4448.01	0.42	1026	4646	4532	4466	4352	4286	4500	4320	182	1320	500	3180	5	1	36338727	1606	9.63	1.69	12	0.11	459.00	2619.00	6260	20230901	-29.39	4380	20240906	0.91	5920	-25.34	20240304	4380	0.91	20240906	6190	-28.59	20230907	4380	0.91	20240906	1.09	N	225530	500	181 억	153688	N	N	N	N
93	20240906	130846	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4430	10	2	0.23	154277835	34668	74.53	4380	4530	4380	5740	3095	4420	4450.17	0.42	1076	4646	4532	4466	4352	4286	4500	4320	182	1320	500	3180	5	1	36338727	1610	9.65	1.69	12	0.10	459.00	2619.00	6260	20230901	-29.23	4380	20240906	1.14	5920	-25.17	20240304	4380	1.14	20240906	6190	-28.43	20230907	4380	1.14	20240906	1.09	N	225530	500	181 억	153688	N	N	N	N
94	20240906	120847	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4480	60	2	1.36	147679950	33183	71.34	4380	4530	4380	5740	3095	4420	4450.49	0.42	950	4646	4532	4466	4352	4286	4500	4320	182	1320	500	3180	5	1	36338727	1628	9.76	1.71	12	0.09	459.00	2619.00	6260	20230901	-28.43	4380	20240906	2.28	5920	-24.32	20240304	4380	2.28	20240906	6190	-27.63	20230907	4380	2.28	20240906	1.09	N	225530	500	181 억	153688	N	N	N	N
95	20240906	110848	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4485	65	2	1.47	82250215	18583	39.95	4380	4495	4380	5740	3095	4420	4426.11	0.42	698	4646	4532	4466	4352	4286	4500	4320	182	1320	500	3180	5	1	36338727	1630	9.77	1.71	12	0.05	459.00	2619.00	6260	20230901	-28.35	4380	20240906	2.40	5920	-24.24	20240304	4380	2.40	20240906	6190	-27.54	20230907	4380	2.40	20240906	1.09	N	225530	500	181 억	153688	N	N	N	N
96	20240906	100843	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4400	-20	5	-0.45	28413555	6447	13.86	4380	4440	4380	5740	3095	4420	4407.21	0.42	-546	4646	4532	4466	4352	4286	4500	4320	182	1320	500	3180	5	1	36338727	1599	9.59	1.68	12	0.02	459.00	2619.00	6260	20230901	-29.71	4380	20240906	0.46	5920	-25.68	20240304	4380	0.46	20240906	6190	-28.92	20230907	4380	0.46	20240906	1.09	N	225530	500	181 억	153688	N	N	N	N
97	20240906	090845	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4420	0	3	0.00	10072155	2289	4.92	4380	4430	4380	5740	3095	4420	4400.04	0.42	311	4646	4532	4466	4352	4286	4500	4320	182	1320	500	3180	5	1	36338727	1606	9.63	1.69	12	0.01	459.00	2619.00	6260	20230901	-29.39	4380	20240906	0.91	5920	-25.34	20240304	4380	0.91	20240906	6190	-28.59	20230907	4380	0.91	20240906	1.09	N	225530	500	181 억	153688	N	N	N	N
98	20240905	160831	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4420	-95	5	-2.10	206892700	46246	89.79	4515	4580	4400	5860	3165	4515	4473.74	0.43	-948	4711	4612	4561	4462	4411	4587	4437	182	1345	500	3250	5	1	36338727	1606	9.63	1.69	12	0.13	459.00	2619.00	6260	20230901	-29.39	4400	20240905	0.45	5920	-25.34	20240304	4400	0.45	20240905	6190	-28.59	20230907	4400	0.45	20240905	1.09	N	225530	500	181 억	154637	N	N	N	N
99	20240905	150846	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4425	-90	5	-1.99	203440625	45465	88.27	4515	4580	4400	5860	3165	4515	4474.66	0.43	-681	4711	4612	4561	4462	4411	4587	4437	182	1345	500	3250	5	1	36338727	1608	9.64	1.69	12	0.13	459.00	2619.00	6260	20230901	-29.31	4400	20240905	0.57	5920	-25.25	20240304	4400	0.57	20240905	6190	-28.51	20230907	4400	0.57	20240905	1.09	N	225530	500	181 억	154637	N	N	N	N
100	20240905	140841	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4415	-100	5	-2.21	167443350	37302	72.43	4515	4580	4415	5860	3165	4515	4488.86	0.43	-1469	4711	4612	4561	4462	4411	4587	4437	182	1345	500	3250	5	1	36338727	1604	9.62	1.69	12	0.10	459.00	2619.00	6260	20230901	-29.47	4415	20240905	0.00	5920	-25.42	20240304	4415	0.00	20240905	6190	-28.68	20230907	4415	0.00	20240905	1.09	N	225530	500	181 억	154637	N	N	N	N
101	20240905	130841	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4500	-15	5	-0.33	113785025	25247	49.02	4515	4580	4470	5860	3165	4515	4506.87	0.43	-1330	4711	4612	4561	4462	4411	4587	4437	182	1345	500	3250	5	1	36338727	1635	9.80	1.72	12	0.07	459.00	2619.00	6260	20230901	-28.12	4470	20240905	0.67	5920	-23.99	20240304	4470	0.67	20240905	6190	-27.30	20230907	4470	0.67	20240905	1.09	N	225530	500	181 억	154637	N	N	N	N
102	20240905	120841	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4510	-5	5	-0.11	110302075	24473	47.52	4515	4580	4470	5860	3165	4515	4507.09	0.43	-1265	4711	4612	4561	4462	4411	4587	4437	182	1345	500	3250	5	1	36338727	1639	9.83	1.72	12	0.07	459.00	2619.00	6260	20230901	-27.96	4470	20240905	0.89	5920	-23.82	20240304	4470	0.89	20240905	6190	-27.14	20230907	4470	0.89	20240905	1.09	N	225530	500	181 억	154637	N	N	N	N
103	20240905	110839	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4515	0	3	0.00	74961705	16606	32.24	4515	4580	4495	5860	3165	4515	4514.13	0.43	-840	4711	4612	4561	4462	4411	4587	4437	182	1345	500	3250	5	1	36338727	1641	9.84	1.72	12	0.05	459.00	2619.00	6260	20230901	-27.88	4495	20240905	0.44	5920	-23.73	20240304	4495	0.44	20240905	6190	-27.06	20230907	4495	0.44	20240905	1.09	N	225530	500	181 억	154637	N	N	N	N
104	20240905	100837	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4510	-5	5	-0.11	71444355	15827	30.73	4515	4580	4495	5860	3165	4515	4514.08	0.43	-788	4711	4612	4561	4462	4411	4587	4437	182	1345	500	3250	5	1	36338727	1639	9.83	1.72	12	0.04	459.00	2619.00	6260	20230901	-27.96	4495	20240905	0.33	5920	-23.82	20240304	4495	0.33	20240905	6190	-27.14	20230907	4495	0.33	20240905	1.09	N	225530	500	181 억	154637	N	N	N	N
105	20240905	090846	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4520	5	2	0.11	10298655	2273	4.41	4515	4580	4515	5860	3165	4515	4530.86	0.43	-1038	4711	4612	4561	4462	4411	4587	4437	182	1345	500	3250	5	1	36338727	1643	9.85	1.73	12	0.01	459.00	2619.00	6260	20230901	-27.80	4510	20240805	0.22	5920	-23.65	20240304	4510	0.22	20240805	6190	-26.98	20230907	4510	0.22	20240805	1.09	N	225530	500	181 억	154637	N	N	N	N
106	20240904	160824	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4515	-145	5	-3.11	229809210	50425	462.91	4655	4660	4510	6050	3265	4660	4557.45	0.44	-4040	4710	4685	4670	4645	4630	4677	4637	182	1390	500	3350	5	1	36338727	1641	9.84	1.72	12	0.14	459.00	2619.00	6260	20230901	-27.88	4510	20240904	0.11	5920	-23.73	20240304	4510	0.11	20240904	6190	-27.06	20230907	4510	0.11	20240904	1.09	N	225530	500	181 억	158677	N	N	N	N
107	20240904	150830	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4540	-120	5	-2.58	207501195	45487	417.58	4655	4660	4520	6050	3265	4660	4561.77	0.44	-4359	4710	4685	4670	4645	4630	4677	4637	182	1390	500	3350	5	1	36338727	1650	9.89	1.73	12	0.13	459.00	2619.00	6260	20230901	-27.48	4510	20240805	0.67	5920	-23.31	20240304	4510	0.67	20240805	6190	-26.66	20230907	4510	0.67	20240805	1.09	N	225530	500	181 억	158677	N	N	N	N
108	20240904	140834	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4550	-110	5	-2.36	127409410	27823	255.42	4655	4660	4545	6050	3265	4660	4579.28	0.44	-3462	4710	4685	4670	4645	4630	4677	4637	182	1390	500	3350	5	1	36338727	1653	9.91	1.74	12	0.08	459.00	2619.00	6260	20230901	-27.32	4510	20240805	0.89	5920	-23.14	20240304	4510	0.89	20240805	6190	-26.49	20230907	4510	0.89	20240805	1.09	N	225530	500	181 억	158677	N	N	N	N
109	20240904	130831	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4575	-85	5	-1.82	87353860	19028	174.68	4655	4660	4545	6050	3265	4660	4590.81	0.44	-3306	4710	4685	4670	4645	4630	4677	4637	182	1390	500	3350	5	1	36338727	1662	9.97	1.75	12	0.05	459.00	2619.00	6260	20230901	-26.92	4510	20240805	1.44	5920	-22.72	20240304	4510	1.44	20240805	6190	-26.09	20230907	4510	1.44	20240805	1.09	N	225530	500	181 억	158677	N	N	N	N
110	20240904	120828	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4590	-70	5	-1.50	71117490	15482	142.13	4655	4660	4545	6050	3265	4660	4593.56	0.44	-1053	4710	4685	4670	4645	4630	4677	4637	182	1390	500	3350	5	1	36338727	1668	10.00	1.75	12	0.04	459.00	2619.00	6260	20230901	-26.68	4510	20240805	1.77	5920	-22.47	20240304	4510	1.77	20240805	6190	-25.85	20230907	4510	1.77	20240805	1.09	N	225530	500	181 억	158677	N	N	N	N
111	20240904	110826	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4595	-65	5	-1.39	64194000	13973	128.28	4655	4660	4545	6050	3265	4660	4594.15	0.44	-998	4710	4685	4670	4645	4630	4677	4637	182	1390	500	3350	5	1	36338727	1670	10.01	1.75	12	0.04	459.00	2619.00	6260	20230901	-26.60	4510	20240805	1.88	5920	-22.38	20240304	4510	1.88	20240805	6190	-25.77	20230907	4510	1.88	20240805	1.09	N	225530	500	181 억	158677	N	N	N	N
112	20240904	100829	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	-40	5	-0.86	34770610	7531	69.14	4655	4660	4555	6050	3265	4660	4617.00	0.44	-832	4710	4685	4670	4645	4630	4677	4637	182	1390	500	3350	5	1	36338727	1679	10.07	1.76	12	0.02	459.00	2619.00	6260	20230901	-26.20	4510	20240805	2.44	5920	-21.96	20240304	4510	2.44	20240805	6190	-25.36	20230907	4510	2.44	20240805	1.09	N	225530	500	181 억	158677	N	N	N	N
113	20240904	090832	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	-30	5	-0.64	3173365	688	6.32	4655	4655	4600	6050	3265	4660	4612.45	0.44	63	4710	4685	4670	4645	4630	4677	4637	182	1390	500	3350	5	1	36338727	1682	10.09	1.77	12	0.00	459.00	2619.00	6260	20230901	-26.04	4510	20240805	2.66	5920	-21.79	20240304	4510	2.66	20240805	6190	-25.20	20230907	4510	2.66	20240805	1.09	N	225530	500	181 억	158677	N	N	N	N
114	20240903	160817	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4660	-15	5	-0.32	50848885	10892	73.58	4675	4695	4655	6070	3275	4675	4668.46	0.44	-2506	4785	4730	4690	4635	4595	4710	4615	182	1395	500	3360	5	1	36338727	1693	10.15	1.78	12	0.03	459.00	2619.00	6260	20230901	-25.56	4510	20240805	3.33	5920	-21.28	20240304	4510	3.33	20240805	6190	-24.72	20230907	4510	3.33	20240805	1.09	N	225530	500	181 억	161183	N	N	N	N
115	20240903	150825	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4665	-10	5	-0.21	50275600	10769	72.75	4675	4695	4655	6070	3275	4675	4668.55	0.44	-2486	4785	4730	4690	4635	4595	4710	4615	182	1395	500	3360	5	1	36338727	1695	10.16	1.78	12	0.03	459.00	2619.00	6260	20230901	-25.48	4510	20240805	3.44	5920	-21.20	20240304	4510	3.44	20240805	6190	-24.64	20230907	4510	3.44	20240805	1.09	N	225530	500	181 억	161183	N	N	N	N
116	20240903	140826	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4660	-15	5	-0.32	42785000	9163	61.90	4675	4695	4660	6070	3275	4675	4669.32	0.44	-1542	4785	4730	4690	4635	4595	4710	4615	182	1395	500	3360	5	1	36338727	1693	10.15	1.78	12	0.03	459.00	2619.00	6260	20230901	-25.56	4510	20240805	3.33	5920	-21.28	20240304	4510	3.33	20240805	6190	-24.72	20230907	4510	3.33	20240805	1.09	N	225530	500	181 억	161183	N	N	N	N
117	20240903	130825	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4670	-5	5	-0.11	32363190	6930	46.82	4675	4695	4660	6070	3275	4675	4670.01	0.44	-758	4785	4730	4690	4635	4595	4710	4615	182	1395	500	3360	5	1	36338727	1697	10.17	1.78	12	0.02	459.00	2619.00	6260	20230901	-25.40	4510	20240805	3.55	5920	-21.11	20240304	4510	3.55	20240805	6190	-24.56	20230907	4510	3.55	20240805	1.09	N	225530	500	181 억	161183	N	N	N	N
118	20240903	120814	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4665	-10	5	-0.21	25881325	5541	37.43	4675	4695	4665	6070	3275	4675	4670.88	0.44	-740	4785	4730	4690	4635	4595	4710	4615	182	1395	500	3360	5	1	36338727	1695	10.16	1.78	12	0.02	459.00	2619.00	6260	20230901	-25.48	4510	20240805	3.44	5920	-21.20	20240304	4510	3.44	20240805	6190	-24.64	20230907	4510	3.44	20240805	1.09	N	225530	500	181 억	161183	N	N	N	N
119	20240903	110814	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4675	0	3	0.00	17801890	3812	25.75	4675	4695	4665	6070	3275	4675	4669.96	0.44	-450	4785	4730	4690	4635	4595	4710	4615	182	1395	500	3360	5	1	36338727	1699	10.19	1.79	12	0.01	459.00	2619.00	6260	20230901	-25.32	4510	20240805	3.66	5920	-21.03	20240304	4510	3.66	20240805	6190	-24.47	20230907	4510	3.66	20240805	1.09	N	225530	500	181 억	161183	N	N	N	N
120	20240903	100814	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4675	0	3	0.00	11055980	2368	16.00	4675	4695	4665	6070	3275	4675	4668.91	0.44	-64	4785	4730	4690	4635	4595	4710	4615	182	1395	500	3360	5	1	36338727	1699	10.19	1.79	12	0.01	459.00	2619.00	6260	20230901	-25.32	4510	20240805	3.66	5920	-21.03	20240304	4510	3.66	20240805	6190	-24.47	20230907	4510	3.66	20240805	1.09	N	225530	500	181 억	161183	N	N	N	N
121	20240903	090817	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4685	10	2	0.21	411520	88	0.59	4675	4695	4675	6070	3275	4675	4676.36	0.44	-42	4785	4730	4690	4635	4595	4710	4615	182	1395	500	3360	5	1	36338727	1702	10.21	1.79	12	0.00	459.00	2619.00	6260	20230901	-25.16	4510	20240805	3.88	5920	-20.86	20240304	4510	3.88	20240805	6190	-24.31	20230907	4510	3.88	20240805	1.09	N	225530	500	181 억	161183	N	N	N	N
122	20240902	160808	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4675	-25	5	-0.53	67604875	14463	119.05	4700	4745	4650	6110	3290	4700	4674.33	0.45	-2582	4793	4746	4713	4666	4633	4770	4690	182	1410	500	3380	5	1	36338727	1699	10.19	1.79	12	0.04	459.00	2619.00	6260	20230901	-25.32	4510	20240805	3.66	5920	-21.03	20240304	4510	3.66	20240805	6190	-24.47	20230907	4510	3.66	20240805	1.08	N	225530	500	181 억	163765	N	N	N	N
123	20240902	150821	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4675	-25	5	-0.53	64791140	13861	114.09	4700	4745	4650	6110	3290	4700	4674.35	0.45	-2270	4793	4746	4713	4666	4633	4770	4690	182	1410	500	3380	5	1	36338727	1699	10.19	1.79	12	0.04	459.00	2619.00	6260	20230901	-25.32	4510	20240805	3.66	5920	-21.03	20240304	4510	3.66	20240805	6190	-24.47	20230907	4510	3.66	20240805	1.08	N	225530	500	181 억	163765	N	N	N	N
124	20240902	140818	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4655	-45	5	-0.96	56535720	12092	99.53	4700	4745	4650	6110	3290	4700	4675.46	0.45	-1847	4793	4746	4713	4666	4633	4770	4690	182	1410	500	3380	5	1	36338727	1692	10.14	1.78	12	0.03	459.00	2619.00	6260	20230901	-25.64	4510	20240805	3.22	5920	-21.37	20240304	4510	3.22	20240805	6190	-24.80	20230907	4510	3.22	20240805	1.08	N	225530	500	181 억	163765	N	N	N	N
125	20240902	130814	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4680	-20	5	-0.43	33002535	7043	57.97	4700	4745	4675	6110	3290	4700	4685.86	0.45	-1669	4793	4746	4713	4666	4633	4770	4690	182	1410	500	3380	5	1	36338727	1701	10.20	1.79	12	0.02	459.00	2619.00	6260	20230901	-25.24	4510	20240805	3.77	5920	-20.95	20240304	4510	3.77	20240805	6190	-24.39	20230907	4510	3.77	20240805	1.08	N	225530	500	181 억	163765	N	N	N	N
126	20240902	120818	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4680	-20	5	-0.43	24581450	5242	43.15	4700	4745	4675	6110	3290	4700	4689.33	0.45	-1060	4793	4746	4713	4666	4633	4770	4690	182	1410	500	3380	5	1	36338727	1701	10.20	1.79	12	0.01	459.00	2619.00	6260	20230901	-25.24	4510	20240805	3.77	5920	-20.95	20240304	4510	3.77	20240805	6190	-24.39	20230907	4510	3.77	20240805	1.08	N	225530	500	181 억	163765	N	N	N	N
127	20240902	110810	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4690	-10	5	-0.21	9780210	2081	17.13	4700	4745	4685	6110	3290	4700	4699.76	0.45	-1060	4793	4746	4713	4666	4633	4770	4690	182	1410	500	3380	5	1	36338727	1704	10.22	1.79	12	0.01	459.00	2619.00	6260	20230901	-25.08	4510	20240805	3.99	5920	-20.78	20240304	4510	3.99	20240805	6190	-24.23	20230907	4510	3.99	20240805	1.08	N	225530	500	181 억	163765	N	N	N	N
128	20240902	100809	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4705	5	2	0.11	6802115	1446	11.90	4700	4745	4695	6110	3290	4700	4704.09	0.45	-496	4793	4746	4713	4666	4633	4770	4690	182	1410	500	3380	5	1	36338727	1710	10.25	1.80	12	0.00	459.00	2619.00	6260	20230901	-24.84	4510	20240805	4.32	5920	-20.52	20240304	4510	4.32	20240805	6190	-23.99	20230907	4510	4.32	20240805	1.08	N	225530	500	181 억	163765	N	N	N	N
129	20240902	090804	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4735	35	2	0.74	2468690	525	4.32	4700	4745	4700	6110	3290	4700	4702.27	0.45	414	4793	4746	4713	4666	4633	4770	4690	182	1410	500	3380	5	1	36338727	1721	10.32	1.81	12	0.00	459.00	2619.00	6260	20230901	-24.36	4510	20240805	4.99	5920	-20.02	20240304	4510	4.99	20240805	6190	-23.51	20230907	4510	4.99	20240805	1.08	N	225530	500	181 억	163765	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History