KissMeData/228340/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	15	2	0.72	12767845	6121	136.39	2080	2095	2070	2700	1460	2080	2085.89	0.67	-307	2133	2106	2078	2051	2023	2120	2065	100	620	500	1450	5	1	20000000	419	8.12	0.33	12	0.03	258.00	6404.00	3085	20230919	-32.09	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	2940	-28.74	20231018	1900	10.26	20240805	0.10	N	228340	500	100 억	134035	N	N	N	N
3	20240930	151036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	10	2	0.48	12303510	5899	131.44	2080	2095	2070	2700	1460	2080	2085.69	0.67	-306	2133	2106	2078	2051	2023	2120	2065	100	620	500	1450	5	1	20000000	418	8.10	0.33	12	0.03	258.00	6404.00	3085	20230919	-32.25	1900	20240805	10.00	2705	-22.74	20240403	1900	10.00	20240805	2940	-28.91	20231018	1900	10.00	20240805	0.10	N	228340	500	100 억	134035	N	N	N	N
4	20240930	141036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	-10	5	-0.48	7736415	3708	82.62	2080	2095	2070	2700	1460	2080	2086.41	0.67	-294	2133	2106	2078	2051	2023	2120	2065	100	620	500	1450	5	1	20000000	414	8.02	0.32	12	0.02	258.00	6404.00	3085	20230919	-32.90	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	2940	-29.59	20231018	1900	8.95	20240805	0.10	N	228340	500	100 억	134035	N	N	N	N
5	20240930	131030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	15	2	0.72	5728160	2744	61.14	2080	2095	2075	2700	1460	2080	2087.52	0.67	-294	2133	2106	2078	2051	2023	2120	2065	100	620	500	1450	5	1	20000000	419	8.12	0.33	12	0.01	258.00	6404.00	3085	20230919	-32.09	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	2940	-28.74	20231018	1900	10.26	20240805	0.10	N	228340	500	100 억	134035	N	N	N	N
6	20240930	121027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	15	2	0.72	5479145	2625	58.49	2080	2095	2075	2700	1460	2080	2087.29	0.67	-294	2133	2106	2078	2051	2023	2120	2065	100	620	500	1450	5	1	20000000	419	8.12	0.33	12	0.01	258.00	6404.00	3085	20230919	-32.09	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	2940	-28.74	20231018	1900	10.26	20240805	0.10	N	228340	500	100 억	134035	N	N	N	N
7	20240930	111025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	15	2	0.72	2947950	1414	31.51	2080	2095	2075	2700	1460	2080	2084.83	0.67	-136	2133	2106	2078	2051	2023	2120	2065	100	620	500	1450	5	1	20000000	419	8.12	0.33	12	0.01	258.00	6404.00	3085	20230919	-32.09	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	2940	-28.74	20231018	1900	10.26	20240805	0.10	N	228340	500	100 억	134035	N	N	N	N
8	20240930	101023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	15	2	0.72	2559015	1228	27.36	2080	2095	2075	2700	1460	2080	2083.89	0.67	-77	2133	2106	2078	2051	2023	2120	2065	100	620	500	1450	5	1	20000000	419	8.12	0.33	12	0.01	258.00	6404.00	3085	20230919	-32.09	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	2940	-28.74	20231018	1900	10.26	20240805	0.10	N	228340	500	100 억	134035	N	N	N	N
9	20240930	090940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	0	3	0.00	365800	176	3.92	2080	2080	2075	2700	1460	2080	2078.41	0.67	-50	2133	2106	2078	2051	2023	2120	2065	100	620	500	1450	5	1	20000000	416	8.06	0.32	12	0.00	258.00	6404.00	3085	20230919	-32.58	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	2940	-29.25	20231018	1900	9.47	20240805	0.10	N	228340	500	100 억	134035	N	N	N	N
10	20240927	161031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	-15	5	-0.72	9368955	4488	135.02	2075	2105	2050	2720	1470	2095	2087.56	0.67	-216	2128	2111	2078	2061	2028	2120	2070	100	625	500	1460	5	1	20000000	416	8.06	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.20	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	2940	-29.25	20231018	1900	9.47	20240805	0.10	N	228340	500	100 억	134251	N	N	N	N
11	20240927	151034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	0	3	0.00	8949750	4287	128.97	2075	2105	2050	2720	1470	2095	2087.65	0.67	-214	2128	2111	2078	2061	2028	2120	2070	100	625	500	1460	5	1	20000000	419	8.12	0.33	12	0.02	258.00	6404.00	3210	20230918	-34.74	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	2940	-28.74	20231018	1900	10.26	20240805	0.10	N	228340	500	100 억	134251	N	N	N	N
12	20240927	141042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	0	3	0.00	8495135	4070	122.44	2075	2105	2050	2720	1470	2095	2087.26	0.67	-214	2128	2111	2078	2061	2028	2120	2070	100	625	500	1460	5	1	20000000	419	8.12	0.33	12	0.02	258.00	6404.00	3210	20230918	-34.74	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	2940	-28.74	20231018	1900	10.26	20240805	0.10	N	228340	500	100 억	134251	N	N	N	N
13	20240927	131034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	0	3	0.00	8201990	3930	118.23	2075	2105	2050	2720	1470	2095	2087.02	0.67	-202	2128	2111	2078	2061	2028	2120	2070	100	625	500	1460	5	1	20000000	419	8.12	0.33	12	0.02	258.00	6404.00	3210	20230918	-34.74	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	2940	-28.74	20231018	1900	10.26	20240805	0.10	N	228340	500	100 억	134251	N	N	N	N
14	20240927	121028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	-5	5	-0.24	5262310	2506	75.39	2075	2105	2070	2720	1470	2095	2099.88	0.67	-203	2128	2111	2078	2061	2028	2120	2070	100	625	500	1460	5	1	20000000	418	8.10	0.33	12	0.01	258.00	6404.00	3210	20230918	-34.89	1900	20240805	10.00	2705	-22.74	20240403	1900	10.00	20240805	2940	-28.91	20231018	1900	10.00	20240805	0.10	N	228340	500	100 억	134251	N	N	N	N
15	20240927	111032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2105	10	2	0.48	4789080	2279	68.56	2075	2105	2075	2720	1470	2095	2101.40	0.67	-203	2128	2111	2078	2061	2028	2120	2070	100	625	500	1460	5	1	20000000	421	8.16	0.33	12	0.01	258.00	6404.00	3210	20230918	-34.42	1900	20240805	10.79	2705	-22.18	20240403	1900	10.79	20240805	2940	-28.40	20231018	1900	10.79	20240805	0.10	N	228340	500	100 억	134251	N	N	N	N
16	20240927	101029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2100	5	2	0.24	1632195	779	23.44	2075	2105	2075	2720	1470	2095	2095.24	0.67	-101	2128	2111	2078	2061	2028	2120	2070	100	625	500	1460	5	1	20000000	420	8.14	0.33	12	0.00	258.00	6404.00	3210	20230918	-34.58	1900	20240805	10.53	2705	-22.37	20240403	1900	10.53	20240805	2940	-28.57	20231018	1900	10.53	20240805	0.10	N	228340	500	100 억	134251	N	N	N	N
17	20240927	091033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2105	10	2	0.48	69100	33	0.99	2075	2105	2075	2720	1470	2095	2093.94	0.67	0	2128	2111	2078	2061	2028	2120	2070	100	625	500	1460	5	1	20000000	421	8.16	0.33	12	0.00	258.00	6404.00	3210	20230918	-34.42	1900	20240805	10.79	2705	-22.18	20240403	1900	10.79	20240805	2940	-28.40	20231018	1900	10.79	20240805	0.10	N	228340	500	100 억	134251	N	N	N	N
18	20240926	161013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	40	2	1.95	6860450	3324	48.08	2055	2095	2045	2670	1440	2055	2063.91	0.67	-49	2121	2087	2066	2032	2011	2077	2022	100	615	500	1430	5	1	20000000	419	8.12	0.33	12	0.02	258.00	6404.00	3210	20230918	-34.74	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	3005	-30.28	20230926	1900	10.26	20240805	0.10	N	228340	500	100 억	134300	N	N	N	N
19	20240926	151017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	40	2	1.95	6567150	3184	46.06	2055	2095	2045	2670	1440	2055	2062.55	0.67	-49	2121	2087	2066	2032	2011	2077	2022	100	615	500	1430	5	1	20000000	419	8.12	0.33	12	0.02	258.00	6404.00	3210	20230918	-34.74	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	3005	-30.28	20230926	1900	10.26	20240805	0.10	N	228340	500	100 억	134300	N	N	N	N
20	20240926	141024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	40	2	1.95	6041310	2933	42.43	2055	2095	2045	2670	1440	2055	2059.77	0.67	-49	2121	2087	2066	2032	2011	2077	2022	100	615	500	1430	5	1	20000000	419	8.12	0.33	12	0.01	258.00	6404.00	3210	20230918	-34.74	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	3005	-30.28	20230926	1900	10.26	20240805	0.10	N	228340	500	100 억	134300	N	N	N	N
21	20240926	131023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	25	2	1.22	3728565	1810	26.18	2055	2080	2045	2670	1440	2055	2059.98	0.67	-49	2121	2087	2066	2032	2011	2077	2022	100	615	500	1430	5	1	20000000	416	8.06	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.20	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	3005	-30.78	20230926	1900	9.47	20240805	0.10	N	228340	500	100 억	134300	N	N	N	N
22	20240926	121025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	25	2	1.22	3300085	1604	23.20	2055	2080	2045	2670	1440	2055	2057.41	0.67	-49	2121	2087	2066	2032	2011	2077	2022	100	615	500	1430	5	1	20000000	416	8.06	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.20	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	3005	-30.78	20230926	1900	9.47	20240805	0.10	N	228340	500	100 억	134300	N	N	N	N
23	20240926	111024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	25	2	1.22	3300085	1604	23.20	2055	2080	2045	2670	1440	2055	2057.41	0.67	-49	2121	2087	2066	2032	2011	2077	2022	100	615	500	1430	5	1	20000000	416	8.06	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.20	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	3005	-30.78	20230926	1900	9.47	20240805	0.10	N	228340	500	100 억	134300	N	N	N	N
24	20240926	101026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	25	2	1.22	3300085	1604	23.20	2055	2080	2045	2670	1440	2055	2057.41	0.67	-49	2121	2087	2066	2032	2011	2077	2022	100	615	500	1430	5	1	20000000	416	8.06	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.20	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	3005	-30.78	20230926	1900	9.47	20240805	0.10	N	228340	500	100 억	134300	N	N	N	N
25	20240926	091022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	0	3	0.00	104620	51	0.74	2055	2055	2045	2670	1440	2055	2051.37	0.67	0	2121	2087	2066	2032	2011	2077	2022	100	615	500	1430	5	1	20000000	411	7.97	0.32	12	0.00	258.00	6404.00	3210	20230918	-35.98	1900	20240805	8.16	2705	-24.03	20240403	1900	8.16	20240805	3005	-31.61	20230926	1900	8.16	20240805	0.10	N	228340	500	100 억	134300	N	N	N	N
26	20240925	161010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	-10	5	-0.48	14347080	6913	222.86	2070	2100	2045	2680	1450	2065	2075.39	0.67	-92	2091	2077	2056	2042	2021	2085	2050	100	615	500	1440	5	1	20000000	411	7.97	0.32	12	0.03	258.00	6404.00	3210	20230918	-35.98	1900	20240805	8.16	2705	-24.03	20240403	1900	8.16	20240805	3005	-31.61	20230926	1900	8.16	20240805	0.10	N	228340	500	100 억	134392	N	N	N	N
27	20240925	151020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2075	10	2	0.48	13658215	6578	212.06	2070	2100	2045	2680	1450	2065	2076.35	0.67	33	2091	2077	2056	2042	2021	2085	2050	100	615	500	1440	5	1	20000000	415	8.04	0.32	12	0.03	258.00	6404.00	3210	20230918	-35.36	1900	20240805	9.21	2705	-23.29	20240403	1900	9.21	20240805	3005	-30.95	20230926	1900	9.21	20240805	0.10	N	228340	500	100 억	134392	N	N	N	N
28	20240925	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	25	2	1.21	11768830	5666	182.66	2070	2100	2045	2680	1450	2065	2077.10	0.67	58	2091	2077	2056	2042	2021	2085	2050	100	615	500	1440	5	1	20000000	418	8.10	0.33	12	0.03	258.00	6404.00	3210	20230918	-34.89	1900	20240805	10.00	2705	-22.74	20240403	1900	10.00	20240805	3005	-30.45	20230926	1900	10.00	20240805	0.10	N	228340	500	100 억	134392	N	N	N	N
29	20240925	131017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	25	2	1.21	7358870	3556	114.64	2070	2100	2045	2680	1450	2065	2069.42	0.67	58	2091	2077	2056	2042	2021	2085	2050	100	615	500	1440	5	1	20000000	418	8.10	0.33	12	0.02	258.00	6404.00	3210	20230918	-34.89	1900	20240805	10.00	2705	-22.74	20240403	1900	10.00	20240805	3005	-30.45	20230926	1900	10.00	20240805	0.10	N	228340	500	100 억	134392	N	N	N	N
30	20240925	121021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	25	2	1.21	7279450	3518	113.41	2070	2100	2045	2680	1450	2065	2069.20	0.67	58	2091	2077	2056	2042	2021	2085	2050	100	615	500	1440	5	1	20000000	418	8.10	0.33	12	0.02	258.00	6404.00	3210	20230918	-34.89	1900	20240805	10.00	2705	-22.74	20240403	1900	10.00	20240805	3005	-30.45	20230926	1900	10.00	20240805	0.10	N	228340	500	100 억	134392	N	N	N	N
31	20240925	111017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	30	2	1.45	6796175	3287	105.96	2070	2100	2045	2680	1450	2065	2067.59	0.67	58	2091	2077	2056	2042	2021	2085	2050	100	615	500	1440	5	1	20000000	419	8.12	0.33	12	0.02	258.00	6404.00	3210	20230918	-34.74	1900	20240805	10.26	2705	-22.55	20240403	1900	10.26	20240805	3005	-30.28	20230926	1900	10.26	20240805	0.10	N	228340	500	100 억	134392	N	N	N	N
32	20240925	101013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	5	2	0.24	3618675	1760	56.74	2070	2070	2045	2680	1450	2065	2056.07	0.67	85	2091	2077	2056	2042	2021	2085	2050	100	615	500	1440	5	1	20000000	414	8.02	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.51	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3005	-31.11	20230926	1900	8.95	20240805	0.10	N	228340	500	100 억	134392	N	N	N	N
33	20240925	091025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	5	2	0.24	1853315	906	29.21	2070	2070	2045	2680	1450	2065	2045.60	0.67	0	2091	2077	2056	2042	2021	2085	2050	100	615	500	1440	5	1	20000000	414	8.02	0.32	12	0.00	258.00	6404.00	3210	20230918	-35.51	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3005	-31.11	20230926	1900	8.95	20240805	0.10	N	228340	500	100 억	134392	N	N	N	N
34	20240924	161010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	10	2	0.49	6385120	3102	63.53	2035	2070	2035	2670	1440	2055	2058.39	0.67	-200	2187	2120	2058	1991	1929	2090	1961	100	615	500	1430	5	1	20000000	413	8.00	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.67	1900	20240805	8.68	2705	-23.66	20240403	1900	8.68	20240805	3005	-31.28	20230926	1900	8.68	20240805	0.10	N	228340	500	100 억	134564	N	N	N	N
35	20240924	151013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	0	3	0.00	5933045	2883	59.04	2035	2070	2035	2670	1440	2055	2057.94	0.67	-184	2187	2120	2058	1991	1929	2090	1961	100	615	500	1430	5	1	20000000	411	7.97	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.98	1900	20240805	8.16	2705	-24.03	20240403	1900	8.16	20240805	3005	-31.61	20230926	1900	8.16	20240805	0.10	N	228340	500	100 억	134564	N	N	N	N
36	20240924	141002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	15	2	0.73	5751300	2795	57.24	2035	2070	2035	2670	1440	2055	2057.71	0.67	-180	2187	2120	2058	1991	1929	2090	1961	100	615	500	1430	5	1	20000000	414	8.02	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.51	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3005	-31.11	20230926	1900	8.95	20240805	0.10	N	228340	500	100 억	134564	N	N	N	N
37	20240924	131013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	-5	5	-0.24	5204310	2530	51.81	2035	2070	2035	2670	1440	2055	2057.04	0.67	7	2187	2120	2058	1991	1929	2090	1961	100	615	500	1430	5	1	20000000	410	7.95	0.32	12	0.01	258.00	6404.00	3210	20230918	-36.14	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3005	-31.78	20230926	1900	7.89	20240805	0.10	N	228340	500	100 억	134564	N	N	N	N
38	20240924	121006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	15	2	0.73	4544075	2208	45.22	2035	2070	2035	2670	1440	2055	2058.00	0.67	41	2187	2120	2058	1991	1929	2090	1961	100	615	500	1430	5	1	20000000	414	8.02	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.51	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3005	-31.11	20230926	1900	8.95	20240805	0.10	N	228340	500	100 억	134564	N	N	N	N
39	20240924	111014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	10	2	0.49	4422805	2149	44.01	2035	2070	2035	2670	1440	2055	2058.08	0.67	47	2187	2120	2058	1991	1929	2090	1961	100	615	500	1430	5	1	20000000	413	8.00	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.67	1900	20240805	8.68	2705	-23.66	20240403	1900	8.68	20240805	3005	-31.28	20230926	1900	8.68	20240805	0.10	N	228340	500	100 억	134564	N	N	N	N
40	20240924	101012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	15	2	0.73	4369210	2123	43.48	2035	2070	2035	2670	1440	2055	2058.04	0.67	73	2187	2120	2058	1991	1929	2090	1961	100	615	500	1430	5	1	20000000	414	8.02	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.51	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3005	-31.11	20230926	1900	8.95	20240805	0.10	N	228340	500	100 억	134564	N	N	N	N
41	20240924	091015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	10	2	0.49	1164655	572	11.71	2035	2065	2035	2670	1440	2055	2036.11	0.67	422	2187	2120	2058	1991	1929	2090	1961	100	615	500	1430	5	1	20000000	413	8.00	0.32	12	0.00	258.00	6404.00	3210	20230918	-35.67	1900	20240805	8.68	2705	-23.66	20240403	1900	8.68	20240805	3005	-31.28	20230926	1900	8.68	20240805	0.10	N	228340	500	100 억	134564	N	N	N	N
42	20240923	161008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	-15	5	-0.72	9940754	4883	79.19	2070	2125	1996	2690	1450	2070	2035.79	0.67	44	2090	2080	2065	2055	2040	2085	2060	100	620	500	1440	5	1	20000000	411	7.97	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.98	1900	20240805	8.16	2705	-24.03	20240403	1900	8.16	20240805	3005	-31.61	20230926	1900	8.16	20240805	0.10	N	228340	500	100 억	134520	N	N	N	N
43	20240923	151010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2055	-15	5	-0.72	9431134	4635	75.17	2070	2125	1996	2690	1450	2070	2034.76	0.67	80	2090	2080	2065	2055	2040	2085	2060	100	620	500	1440	5	1	20000000	411	7.97	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.98	1900	20240805	8.16	2705	-24.03	20240403	1900	8.16	20240805	3005	-31.61	20230926	1900	8.16	20240805	0.10	N	228340	500	100 억	134520	N	N	N	N
44	20240923	141016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	-10	5	-0.48	8152074	4002	64.90	2070	2125	1996	2690	1450	2070	2037.00	0.67	41	2090	2080	2065	2055	2040	2085	2060	100	620	500	1440	5	1	20000000	412	7.98	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.83	1900	20240805	8.42	2705	-23.84	20240403	1900	8.42	20240805	3005	-31.45	20230926	1900	8.42	20240805	0.10	N	228340	500	100 억	134520	N	N	N	N
45	20240923	131012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	-10	5	-0.48	7662574	3763	61.03	2070	2125	1996	2690	1450	2070	2036.29	0.67	-1	2090	2080	2065	2055	2040	2085	2060	100	620	500	1440	5	1	20000000	412	7.98	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.83	1900	20240805	8.42	2705	-23.84	20240403	1900	8.42	20240805	3005	-31.45	20230926	1900	8.42	20240805	0.10	N	228340	500	100 억	134520	N	N	N	N
46	20240923	121013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	-20	5	-0.97	5978224	2930	47.52	2070	2125	1996	2690	1450	2070	2040.35	0.67	7	2090	2080	2065	2055	2040	2085	2060	100	620	500	1440	5	1	20000000	410	7.95	0.32	12	0.01	258.00	6404.00	3210	20230918	-36.14	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3005	-31.78	20230926	1900	7.89	20240805	0.10	N	228340	500	100 억	134520	N	N	N	N
47	20240923	111012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	-5	5	-0.24	5953624	2918	47.32	2070	2125	1996	2690	1450	2070	2040.31	0.67	7	2090	2080	2065	2055	2040	2085	2060	100	620	500	1440	5	1	20000000	413	8.00	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.67	1900	20240805	8.68	2705	-23.66	20240403	1900	8.68	20240805	3005	-31.28	20230926	1900	8.68	20240805	0.10	N	228340	500	100 억	134520	N	N	N	N
48	20240923	101010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	0	3	0.00	4006692	1948	31.59	2070	2125	1996	2690	1450	2070	2056.82	0.67	1	2090	2080	2065	2055	2040	2085	2060	100	620	500	1440	5	1	20000000	414	8.02	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.51	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3005	-31.11	20230926	1900	8.95	20240805	0.10	N	228340	500	100 억	134520	N	N	N	N
49	20240923	091011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2085	15	2	0.72	764595	364	5.90	2070	2125	2070	2690	1450	2070	2100.54	0.67	9	2090	2080	2065	2055	2040	2085	2060	100	620	500	1440	5	1	20000000	417	8.08	0.33	12	0.00	258.00	6404.00	3210	20230918	-35.05	1900	20240805	9.74	2705	-22.92	20240403	1900	9.74	20240805	3005	-30.62	20230926	1900	9.74	20240805	0.10	N	228340	500	100 억	134520	N	N	N	N
50	20240913	160922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	-15	5	-0.74	12363055	6008	314.23	2050	2080	2025	2650	1430	2040	2057.77	0.67	-230	2067	2053	2026	2012	1985	2060	2019	100	610	500	1420	5	1	20000000	405	7.85	0.32	12	0.03	258.00	6404.00	3210	20230918	-36.92	1900	20240805	6.58	2705	-25.14	20240403	1900	6.58	20240805	3210	-36.92	20230918	1900	6.58	20240805	0.10	N	228340	500	100 억	133526	N	N	N	N
51	20240913	150930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2075	35	2	1.72	10290300	4985	260.72	2050	2080	2025	2650	1430	2040	2064.25	0.67	-230	2067	2053	2026	2012	1985	2060	2019	100	610	500	1420	5	1	20000000	415	8.04	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.36	1900	20240805	9.21	2705	-23.29	20240403	1900	9.21	20240805	3210	-35.36	20230918	1900	9.21	20240805	0.10	N	228340	500	100 억	133526	N	N	N	N
52	20240913	140932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2075	35	2	1.72	7175540	3485	182.27	2050	2080	2025	2650	1430	2040	2058.98	0.67	-230	2067	2053	2026	2012	1985	2060	2019	100	610	500	1420	5	1	20000000	415	8.04	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.36	1900	20240805	9.21	2705	-23.29	20240403	1900	9.21	20240805	3210	-35.36	20230918	1900	9.21	20240805	0.10	N	228340	500	100 억	133526	N	N	N	N
53	20240913	130926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	40	2	1.96	6429110	3126	163.49	2050	2080	2025	2650	1430	2040	2056.66	0.67	-230	2067	2053	2026	2012	1985	2060	2019	100	610	500	1420	5	1	20000000	416	8.06	0.32	12	0.02	258.00	6404.00	3210	20230918	-35.20	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	3210	-35.20	20230918	1900	9.47	20240805	0.10	N	228340	500	100 억	133526	N	N	N	N
54	20240913	120927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	30	2	1.47	5683445	2766	144.67	2050	2070	2025	2650	1430	2040	2054.75	0.67	-70	2067	2053	2026	2012	1985	2060	2019	100	610	500	1420	5	1	20000000	414	8.02	0.32	12	0.01	258.00	6404.00	3210	20230918	-35.51	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3210	-35.51	20230918	1900	8.95	20240805	0.10	N	228340	500	100 억	133526	N	N	N	N
55	20240913	110928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	10	2	0.49	2547440	1242	64.96	2050	2070	2025	2650	1430	2040	2051.08	0.67	-68	2067	2053	2026	2012	1985	2060	2019	100	610	500	1420	5	1	20000000	410	7.95	0.32	12	0.01	258.00	6404.00	3210	20230918	-36.14	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3210	-36.14	20230918	1900	7.89	20240805	0.10	N	228340	500	100 억	133526	N	N	N	N
56	20240913	100932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	25	2	1.23	1110490	543	28.40	2050	2070	2025	2650	1430	2040	2045.10	0.67	-30	2067	2053	2026	2012	1985	2060	2019	100	610	500	1420	5	1	20000000	413	8.00	0.32	12	0.00	258.00	6404.00	3210	20230918	-35.67	1900	20240805	8.68	2705	-23.66	20240403	1900	8.68	20240805	3210	-35.67	20230918	1900	8.68	20240805	0.10	N	228340	500	100 억	133526	N	N	N	N
57	20240913	090934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2065	25	2	1.23	88215	43	2.25	2050	2065	2045	2650	1430	2040	2051.51	0.67	-2	2067	2053	2026	2012	1985	2060	2019	100	610	500	1420	5	1	20000000	413	8.00	0.32	12	0.00	258.00	6404.00	3210	20230918	-35.67	1900	20240805	8.68	2705	-23.66	20240403	1900	8.68	20240805	3210	-35.67	20230918	1900	8.68	20240805	0.10	N	228340	500	100 억	133526	N	N	N	N
58	20240912	160911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2040	30	2	1.49	3738567	1850	40.47	2025	2040	1999	2610	1410	2010	2020.85	0.67	0	2141	2075	2034	1968	1927	2108	2001	100	600	500	1400	5	1	20000000	408	7.91	0.32	12	0.01	258.00	6404.00	3225	20230906	-36.74	1900	20240805	7.37	2705	-24.58	20240403	1900	7.37	20240805	3210	-36.45	20230918	1900	7.37	20240805	0.10	N	228340	500	100 억	133624	N	N	N	N
59	20240912	150927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	20	2	1.00	2998737	1486	32.51	2025	2030	1999	2610	1410	2010	2017.99	0.67	108	2141	2075	2034	1968	1927	2108	2001	100	600	500	1400	5	1	20000000	406	7.87	0.32	12	0.01	258.00	6404.00	3225	20230906	-37.05	1900	20240805	6.84	2705	-24.95	20240403	1900	6.84	20240805	3210	-36.76	20230918	1900	6.84	20240805	0.10	N	228340	500	100 억	133624	N	N	N	N
60	20240912	140929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	20	2	1.00	2962297	1468	32.12	2025	2030	1999	2610	1410	2010	2017.91	0.67	108	2141	2075	2034	1968	1927	2108	2001	100	600	500	1400	5	1	20000000	406	7.87	0.32	12	0.01	258.00	6404.00	3225	20230906	-37.05	1900	20240805	6.84	2705	-24.95	20240403	1900	6.84	20240805	3210	-36.76	20230918	1900	6.84	20240805	0.10	N	228340	500	100 억	133624	N	N	N	N
61	20240912	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2030	20	2	1.00	2887187	1431	31.31	2025	2030	1999	2610	1410	2010	2017.60	0.67	108	2141	2075	2034	1968	1927	2108	2001	100	600	500	1400	5	1	20000000	406	7.87	0.32	12	0.01	258.00	6404.00	3225	20230906	-37.05	1900	20240805	6.84	2705	-24.95	20240403	1900	6.84	20240805	3210	-36.76	20230918	1900	6.84	20240805	0.10	N	228340	500	100 억	133624	N	N	N	N
62	20240912	120920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	10	2	0.50	1623670	804	17.59	2025	2025	2010	2610	1410	2010	2019.49	0.67	51	2141	2075	2034	1968	1927	2108	2001	100	600	500	1400	5	1	20000000	404	7.83	0.32	12	0.00	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3210	-37.07	20230918	1900	6.32	20240805	0.10	N	228340	500	100 억	133624	N	N	N	N
63	20240912	110920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	10	2	0.50	1098470	544	11.90	2025	2025	2010	2610	1410	2010	2019.25	0.67	51	2141	2075	2034	1968	1927	2108	2001	100	600	500	1400	5	1	20000000	404	7.83	0.32	12	0.00	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3210	-37.07	20230918	1900	6.32	20240805	0.10	N	228340	500	100 억	133624	N	N	N	N
64	20240912	100923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	10	2	0.50	727040	360	7.88	2025	2025	2010	2610	1410	2010	2019.56	0.67	51	2141	2075	2034	1968	1927	2108	2001	100	600	500	1400	5	1	20000000	404	7.83	0.32	12	0.00	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3210	-37.07	20230918	1900	6.32	20240805	0.10	N	228340	500	100 억	133624	N	N	N	N
65	20240912	090922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	10	2	0.50	464430	230	5.03	2025	2025	2010	2610	1410	2010	2019.26	0.67	0	2141	2075	2034	1968	1927	2108	2001	100	600	500	1400	5	1	20000000	404	7.83	0.32	12	0.00	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3210	-37.07	20230918	1900	6.32	20240805	0.10	N	228340	500	100 억	133624	N	N	N	N
66	20240911	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	17	2	0.85	9386241	4571	37.31	1993	2100	1993	2590	1396	1993	2053.43	0.67	-1247	2035	2013	2003	1981	1971	2009	1977	100	597	500	1390	5	1	20000000	402	7.79	0.31	12	0.02	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3210	-37.38	20230918	1900	5.79	20240805	0.10	N	228340	500	100 억	134864	N	N	N	N
67	20240911	150908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	32	2	1.61	8485986	4124	33.66	1993	2100	1993	2590	1396	1993	2057.71	0.67	-919	2035	2013	2003	1981	1971	2009	1977	100	597	500	1390	5	1	20000000	405	7.85	0.32	12	0.02	258.00	6404.00	3225	20230906	-37.21	1900	20240805	6.58	2705	-25.14	20240403	1900	6.58	20240805	3210	-36.92	20230918	1900	6.58	20240805	0.10	N	228340	500	100 억	134864	N	N	N	N
68	20240911	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2035	42	2	2.11	7728236	3750	30.60	1993	2100	1993	2590	1396	1993	2060.86	0.67	-857	2035	2013	2003	1981	1971	2009	1977	100	597	500	1390	5	1	20000000	407	7.89	0.32	12	0.02	258.00	6404.00	3225	20230906	-36.90	1900	20240805	7.11	2705	-24.77	20240403	1900	7.11	20240805	3210	-36.60	20230918	1900	7.11	20240805	0.10	N	228340	500	100 억	134864	N	N	N	N
69	20240911	130906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	67	2	3.36	7703816	3738	30.51	1993	2100	1993	2590	1396	1993	2060.95	0.67	-857	2035	2013	2003	1981	1971	2009	1977	100	597	500	1390	5	1	20000000	412	7.98	0.32	12	0.02	258.00	6404.00	3225	20230906	-36.12	1900	20240805	8.42	2705	-23.84	20240403	1900	8.42	20240805	3210	-35.83	20230918	1900	8.42	20240805	0.10	N	228340	500	100 억	134864	N	N	N	N
70	20240911	120911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	32	2	1.61	7479356	3629	29.62	1993	2100	1993	2590	1396	1993	2061.00	0.67	-857	2035	2013	2003	1981	1971	2009	1977	100	597	500	1390	5	1	20000000	405	7.85	0.32	12	0.02	258.00	6404.00	3225	20230906	-37.21	1900	20240805	6.58	2705	-25.14	20240403	1900	6.58	20240805	3210	-36.92	20230918	1900	6.58	20240805	0.10	N	228340	500	100 억	134864	N	N	N	N
71	20240911	110901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	67	2	3.36	7377456	3579	29.21	1993	2100	1993	2590	1396	1993	2061.32	0.67	-857	2035	2013	2003	1981	1971	2009	1977	100	597	500	1390	5	1	20000000	412	7.98	0.32	12	0.02	258.00	6404.00	3225	20230906	-36.12	1900	20240805	8.42	2705	-23.84	20240403	1900	8.42	20240805	3210	-35.83	20230918	1900	8.42	20240805	0.10	N	228340	500	100 억	134864	N	N	N	N
72	20240911	100858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	97	2	4.87	7285736	3535	28.85	1993	2100	1993	2590	1396	1993	2061.03	0.67	-820	2035	2013	2003	1981	1971	2009	1977	100	597	500	1390	5	1	20000000	418	8.10	0.33	12	0.02	258.00	6404.00	3225	20230906	-35.19	1900	20240805	10.00	2705	-22.74	20240403	1900	10.00	20240805	3210	-34.89	20230918	1900	10.00	20240805	0.10	N	228340	500	100 억	134864	N	N	N	N
73	20240911	090914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1993	0	3	0.00	647725	325	2.65	1993	1993	1993	2590	1396	1993	1993.00	0.67	-47	2035	2013	2003	1981	1971	2009	1977	100	597	500	1390	1	1	20000000	399	7.72	0.31	12	0.00	258.00	6404.00	3225	20230906	-38.20	1900	20240805	4.89	2705	-26.32	20240403	1900	4.89	20240805	3210	-37.91	20230918	1900	4.89	20240805	0.10	N	228340	500	100 억	134864	N	N	N	N
74	20240910	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1993	-27	5	-1.34	24490647	12249	130.11	2020	2025	1993	2625	1415	2020	1999.40	0.68	-527	2057	2038	2011	1992	1965	2048	2002	100	605	500	1410	1	1	20000000	399	7.72	0.31	12	0.06	258.00	6404.00	3225	20230906	-38.20	1900	20240805	4.89	2705	-26.32	20240403	1900	4.89	20240805	3210	-37.91	20230918	1900	4.89	20240805	0.10	N	228340	500	100 억	135391	N	N	N	N
75	20240910	150911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2005	-15	5	-0.74	18267953	9128	96.96	2020	2025	1993	2625	1415	2020	2001.31	0.68	-398	2057	2038	2011	1992	1965	2048	2002	100	605	500	1410	5	1	20000000	401	7.77	0.31	12	0.05	258.00	6404.00	3225	20230906	-37.83	1900	20240805	5.53	2705	-25.88	20240403	1900	5.53	20240805	3210	-37.54	20230918	1900	5.53	20240805	0.10	N	228340	500	100 억	135391	N	N	N	N
76	20240910	140903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1996	-24	5	-1.19	9098443	4531	48.13	2020	2025	1993	2625	1415	2020	2008.04	0.68	-422	2057	2038	2011	1992	1965	2048	2002	100	605	500	1410	1	1	20000000	399	7.74	0.31	12	0.02	258.00	6404.00	3225	20230906	-38.11	1900	20240805	5.05	2705	-26.21	20240403	1900	5.05	20240805	3210	-37.82	20230918	1900	5.05	20240805	0.10	N	228340	500	100 억	135391	N	N	N	N
77	20240910	130902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	0	3	0.00	7058026	3509	37.27	2020	2025	1993	2625	1415	2020	2011.41	0.68	-418	2057	2038	2011	1992	1965	2048	2002	100	605	500	1410	5	1	20000000	404	7.83	0.32	12	0.02	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3210	-37.07	20230918	1900	6.32	20240805	0.10	N	228340	500	100 억	135391	N	N	N	N
78	20240910	120903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	0	3	0.00	7058026	3509	37.27	2020	2025	1993	2625	1415	2020	2011.41	0.68	-418	2057	2038	2011	1992	1965	2048	2002	100	605	500	1410	5	1	20000000	404	7.83	0.32	12	0.02	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3210	-37.07	20230918	1900	6.32	20240805	0.10	N	228340	500	100 억	135391	N	N	N	N
79	20240910	110901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	5	2	0.25	3680445	1822	19.35	2020	2025	2020	2625	1415	2020	2020.00	0.68	-261	2057	2038	2011	1992	1965	2048	2002	100	605	500	1410	5	1	20000000	405	7.85	0.32	12	0.01	258.00	6404.00	3225	20230906	-37.21	1900	20240805	6.58	2705	-25.14	20240403	1900	6.58	20240805	3210	-36.92	20230918	1900	6.58	20240805	0.10	N	228340	500	100 억	135391	N	N	N	N
80	20240910	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2025	5	2	0.25	3680445	1822	19.35	2020	2025	2020	2625	1415	2020	2020.00	0.68	-261	2057	2038	2011	1992	1965	2048	2002	100	605	500	1410	5	1	20000000	405	7.85	0.32	12	0.01	258.00	6404.00	3225	20230906	-37.21	1900	20240805	6.58	2705	-25.14	20240403	1900	6.58	20240805	3210	-36.92	20230918	1900	6.58	20240805	0.10	N	228340	500	100 억	135391	N	N	N	N
81	20240910	090902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	0	3	0.00	2226040	1102	11.71	2020	2020	2020	2625	1415	2020	2020.00	0.68	-165	2057	2038	2011	1992	1965	2048	2002	100	605	500	1410	5	1	20000000	404	7.83	0.32	12	0.01	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3210	-37.07	20230918	1900	6.32	20240805	0.10	N	228340	500	100 억	135391	N	N	N	N
82	20240909	160845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	10	2	0.50	18847862	9414	35.60	2000	2030	1984	2610	1410	2010	2002.11	0.68	-294	2066	2038	2017	1989	1968	2027	1978	100	600	500	1400	5	1	20000000	404	7.83	0.32	12	0.05	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3210	-37.07	20230918	1900	6.32	20240805	0.10	N	228340	500	100 억	135685	N	N	N	N
83	20240909	150855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	0	3	0.00	16165722	8076	30.54	2000	2030	1984	2610	1410	2010	2001.70	0.68	-300	2066	2038	2017	1989	1968	2027	1978	100	600	500	1400	5	1	20000000	402	7.79	0.31	12	0.04	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3210	-37.38	20230918	1900	5.79	20240805	0.10	N	228340	500	100 억	135685	N	N	N	N
84	20240909	140857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2000	-10	5	-0.50	12413946	6204	23.46	2000	2030	1984	2610	1410	2010	2000.96	0.68	-69	2066	2038	2017	1989	1968	2027	1978	100	600	500	1400	5	1	20000000	400	7.75	0.31	12	0.03	258.00	6404.00	3225	20230906	-37.98	1900	20240805	5.26	2705	-26.06	20240403	1900	5.26	20240805	3210	-37.69	20230918	1900	5.26	20240805	0.10	N	228340	500	100 억	135685	N	N	N	N
85	20240909	130850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	0	3	0.00	8927406	4463	16.88	2000	2030	1984	2610	1410	2010	2000.32	0.68	-69	2066	2038	2017	1989	1968	2027	1978	100	600	500	1400	5	1	20000000	402	7.79	0.31	12	0.02	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3210	-37.38	20230918	1900	5.79	20240805	0.10	N	228340	500	100 억	135685	N	N	N	N
86	20240909	120849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	0	3	0.00	7315436	3666	13.86	2000	2030	1984	2610	1410	2010	1995.48	0.68	-69	2066	2038	2017	1989	1968	2027	1978	100	600	500	1400	5	1	20000000	402	7.79	0.31	12	0.02	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3210	-37.38	20230918	1900	5.79	20240805	0.10	N	228340	500	100 억	135685	N	N	N	N
87	20240909	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2000	-10	5	-0.50	5737686	2881	10.89	2000	2020	1984	2610	1410	2010	1991.56	0.68	-69	2066	2038	2017	1989	1968	2027	1978	100	600	500	1400	5	1	20000000	400	7.75	0.31	12	0.01	258.00	6404.00	3225	20230906	-37.98	1900	20240805	5.26	2705	-26.06	20240403	1900	5.26	20240805	3210	-37.69	20230918	1900	5.26	20240805	0.10	N	228340	500	100 억	135685	N	N	N	N
88	20240909	100854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	0	3	0.00	5637196	2831	10.70	2000	2020	1984	2610	1410	2010	1991.24	0.68	-69	2066	2038	2017	1989	1968	2027	1978	100	600	500	1400	5	1	20000000	402	7.79	0.31	12	0.01	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3210	-37.38	20230918	1900	5.79	20240805	0.10	N	228340	500	100 억	135685	N	N	N	N
89	20240909	090848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1989	-21	5	-1.04	1501511	753	2.85	2000	2000	1985	2610	1410	2010	1994.04	0.68	-61	2066	2038	2017	1989	1968	2027	1978	100	600	500	1400	1	1	20000000	398	7.71	0.31	12	0.00	258.00	6404.00	3225	20230906	-38.33	1900	20240805	4.68	2705	-26.47	20240403	1900	4.68	20240805	3210	-38.04	20230918	1900	4.68	20240805	0.10	N	228340	500	100 억	135685	N	N	N	N
90	20240906	160835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	-30	5	-1.47	52997189	26447	372.60	2045	2045	1996	2650	1430	2040	2003.90	0.68	223	2120	2080	2060	2020	2000	2070	2010	100	610	500	1420	5	1	20000000	402	7.79	0.31	12	0.13	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3225	-37.67	20230906	1900	5.79	20240805	0.10	N	228340	500	100 억	135462	N	N	N	N
91	20240906	150849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	-30	5	-1.47	51355284	25630	361.09	2045	2045	1996	2650	1430	2040	2003.72	0.68	274	2120	2080	2060	2020	2000	2070	2010	100	610	500	1420	5	1	20000000	402	7.79	0.31	12	0.13	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3225	-37.67	20230906	1900	5.79	20240805	0.10	N	228340	500	100 억	135462	N	N	N	N
92	20240906	140859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	-20	5	-0.98	49937461	24924	351.14	2045	2045	1996	2650	1430	2040	2003.59	0.68	274	2120	2080	2060	2020	2000	2070	2010	100	610	500	1420	5	1	20000000	404	7.83	0.32	12	0.12	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3225	-37.36	20230906	1900	6.32	20240805	0.10	N	228340	500	100 억	135462	N	N	N	N
93	20240906	130850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	-30	5	-1.47	49121666	24520	345.45	2045	2045	1996	2650	1430	2040	2003.33	0.68	274	2120	2080	2060	2020	2000	2070	2010	100	610	500	1420	5	1	20000000	402	7.79	0.31	12	0.12	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3225	-37.67	20230906	1900	5.79	20240805	0.10	N	228340	500	100 억	135462	N	N	N	N
94	20240906	120850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1997	-43	5	-2.11	34401318	17159	241.74	2045	2045	1996	2650	1430	2040	2004.86	0.68	580	2120	2080	2060	2020	2000	2070	2010	100	610	500	1420	1	1	20000000	399	7.74	0.31	12	0.09	258.00	6404.00	3225	20230906	-38.08	1900	20240805	5.11	2705	-26.17	20240403	1900	5.11	20240805	3225	-38.08	20230906	1900	5.11	20240805	0.10	N	228340	500	100 억	135462	N	N	N	N
95	20240906	110852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2000	-40	5	-1.96	26308362	13116	184.78	2045	2045	1996	2650	1430	2040	2005.82	0.68	175	2120	2080	2060	2020	2000	2070	2010	100	610	500	1420	5	1	20000000	400	7.75	0.31	12	0.07	258.00	6404.00	3225	20230906	-37.98	1900	20240805	5.26	2705	-26.06	20240403	1900	5.26	20240805	3225	-37.98	20230906	1900	5.26	20240805	0.10	N	228340	500	100 억	135462	N	N	N	N
96	20240906	100847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2010	-30	5	-1.47	4720945	2341	32.98	2045	2045	2010	2650	1430	2040	2016.64	0.68	-29	2120	2080	2060	2020	2000	2070	2010	100	610	500	1420	5	1	20000000	402	7.79	0.31	12	0.01	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3225	-37.67	20230906	1900	5.79	20240805	0.10	N	228340	500	100 억	135462	N	N	N	N
97	20240906	090848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2040	0	3	0.00	144860	71	1.00	2045	2045	2040	2650	1430	2040	2040.28	0.68	0	2120	2080	2060	2020	2000	2070	2010	100	610	500	1420	5	1	20000000	408	7.91	0.32	12	0.00	258.00	6404.00	3225	20230906	-36.74	1900	20240805	7.37	2705	-24.58	20240403	1900	7.37	20240805	3225	-36.74	20230906	1900	7.37	20240805	0.10	N	228340	500	100 억	135462	N	N	N	N
98	20240905	160835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2040	-35	5	-1.69	14634785	7094	35.53	2075	2100	2040	2695	1455	2075	2063.14	0.68	-128	2138	2106	2088	2056	2038	2097	2047	100	620	500	1450	5	1	20000000	408	7.91	0.32	12	0.04	258.00	6404.00	3225	20230906	-36.74	1900	20240805	7.37	2705	-24.58	20240403	1900	7.37	20240805	3225	-36.74	20230906	1900	7.37	20240805	0.10	N	228340	500	100 억	135590	N	N	N	N
99	20240905	150850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	-5	5	-0.24	12674165	6133	30.72	2075	2100	2040	2695	1455	2075	2066.55	0.68	-128	2138	2106	2088	2056	2038	2097	2047	100	620	500	1450	5	1	20000000	414	8.02	0.32	12	0.03	258.00	6404.00	3225	20230906	-35.81	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3225	-35.81	20230906	1900	8.95	20240805	0.10	N	228340	500	100 억	135590	N	N	N	N
100	20240905	140844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2060	-15	5	-0.72	12321895	5962	29.86	2075	2100	2040	2695	1455	2075	2066.74	0.68	-128	2138	2106	2088	2056	2038	2097	2047	100	620	500	1450	5	1	20000000	412	7.98	0.32	12	0.03	258.00	6404.00	3225	20230906	-36.12	1900	20240805	8.42	2705	-23.84	20240403	1900	8.42	20240805	3225	-36.12	20230906	1900	8.42	20240805	0.10	N	228340	500	100 억	135590	N	N	N	N
101	20240905	130845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	-5	5	-0.24	12208620	5907	29.58	2075	2100	2040	2695	1455	2075	2066.81	0.68	-128	2138	2106	2088	2056	2038	2097	2047	100	620	500	1450	5	1	20000000	414	8.02	0.32	12	0.03	258.00	6404.00	3225	20230906	-35.81	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3225	-35.81	20230906	1900	8.95	20240805	0.10	N	228340	500	100 억	135590	N	N	N	N
102	20240905	120845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2070	-5	5	-0.24	11931495	5773	28.91	2075	2100	2040	2695	1455	2075	2066.78	0.68	-106	2138	2106	2088	2056	2038	2097	2047	100	620	500	1450	5	1	20000000	414	8.02	0.32	12	0.03	258.00	6404.00	3225	20230906	-35.81	1900	20240805	8.95	2705	-23.48	20240403	1900	8.95	20240805	3225	-35.81	20230906	1900	8.95	20240805	0.10	N	228340	500	100 억	135590	N	N	N	N
103	20240905	110842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	5	2	0.24	3036740	1453	7.28	2075	2100	2075	2695	1455	2075	2089.98	0.68	-101	2138	2106	2088	2056	2038	2097	2047	100	620	500	1450	5	1	20000000	416	8.06	0.32	12	0.01	258.00	6404.00	3225	20230906	-35.50	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	3225	-35.50	20230906	1900	9.47	20240805	0.10	N	228340	500	100 억	135590	N	N	N	N
104	20240905	100841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	5	2	0.24	2198160	1051	5.26	2075	2100	2075	2695	1455	2075	2091.49	0.68	-9	2138	2106	2088	2056	2038	2097	2047	100	620	500	1450	5	1	20000000	416	8.06	0.32	12	0.01	258.00	6404.00	3225	20230906	-35.50	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	3225	-35.50	20230906	1900	9.47	20240805	0.10	N	228340	500	100 억	135590	N	N	N	N
105	20240905	090849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2075	0	3	0.00	307680	148	0.74	2075	2100	2075	2695	1455	2075	2078.92	0.68	7	2138	2106	2088	2056	2038	2097	2047	100	620	500	1450	5	1	20000000	415	8.04	0.32	12	0.00	258.00	6404.00	3225	20230906	-35.66	1900	20240805	9.21	2705	-23.29	20240403	1900	9.21	20240805	3225	-35.66	20230906	1900	9.21	20240805	0.10	N	228340	500	100 억	135590	N	N	N	N
106	20240904	160827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2075	-95	5	-4.38	41717745	19967	130.32	2120	2120	2070	2820	1520	2170	2089.33	0.68	-170	2216	2192	2151	2127	2086	2205	2140	100	650	500	1510	5	1	20000000	415	8.04	0.32	12	0.10	258.00	6404.00	3225	20230906	-35.66	1900	20240805	9.21	2705	-23.29	20240403	1900	9.21	20240805	3225	-35.66	20230906	1900	9.21	20240805	0.10	N	228340	500	100 억	135776	N	N	N	N
107	20240904	150833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	-80	5	-3.69	38415195	18376	119.94	2120	2120	2070	2820	1520	2170	2090.51	0.68	944	2216	2192	2151	2127	2086	2205	2140	100	650	500	1510	5	1	20000000	418	8.10	0.33	12	0.09	258.00	6404.00	3225	20230906	-35.19	1900	20240805	10.00	2705	-22.74	20240403	1900	10.00	20240805	3225	-35.19	20230906	1900	10.00	20240805	0.10	N	228340	500	100 억	135776	N	N	N	N
108	20240904	140838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2105	-65	5	-3.00	27373055	13071	85.31	2120	2120	2085	2820	1520	2170	2094.18	0.68	-45	2216	2192	2151	2127	2086	2205	2140	100	650	500	1510	5	1	20000000	421	8.16	0.33	12	0.07	258.00	6404.00	3225	20230906	-34.73	1900	20240805	10.79	2705	-22.18	20240403	1900	10.79	20240805	3225	-34.73	20230906	1900	10.79	20240805	0.10	N	228340	500	100 억	135776	N	N	N	N
109	20240904	130835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2110	-60	5	-2.76	18981600	9058	59.12	2120	2120	2085	2820	1520	2170	2095.56	0.68	-43	2216	2192	2151	2127	2086	2205	2140	100	650	500	1510	5	1	20000000	422	8.18	0.33	12	0.05	258.00	6404.00	3225	20230906	-34.57	1900	20240805	11.05	2705	-22.00	20240403	1900	11.05	20240805	3225	-34.57	20230906	1900	11.05	20240805	0.10	N	228340	500	100 억	135776	N	N	N	N
110	20240904	120832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2110	-60	5	-2.76	11976295	5704	37.23	2120	2120	2085	2820	1520	2170	2099.63	0.68	-157	2216	2192	2151	2127	2086	2205	2140	100	650	500	1510	5	1	20000000	422	8.18	0.33	12	0.03	258.00	6404.00	3225	20230906	-34.57	1900	20240805	11.05	2705	-22.00	20240403	1900	11.05	20240805	3225	-34.57	20230906	1900	11.05	20240805	0.10	N	228340	500	100 억	135776	N	N	N	N
111	20240904	110830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2090	-80	5	-3.69	9887185	4710	30.74	2120	2120	2085	2820	1520	2170	2099.19	0.68	-157	2216	2192	2151	2127	2086	2205	2140	100	650	500	1510	5	1	20000000	418	8.10	0.33	12	0.02	258.00	6404.00	3225	20230906	-35.19	1900	20240805	10.00	2705	-22.74	20240403	1900	10.00	20240805	3225	-35.19	20230906	1900	10.00	20240805	0.10	N	228340	500	100 억	135776	N	N	N	N
112	20240904	100832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2105	-65	5	-3.00	4070505	1930	12.60	2120	2120	2085	2820	1520	2170	2109.07	0.68	-52	2216	2192	2151	2127	2086	2205	2140	100	650	500	1510	5	1	20000000	421	8.16	0.33	12	0.01	258.00	6404.00	3225	20230906	-34.73	1900	20240805	10.79	2705	-22.18	20240403	1900	10.79	20240805	3225	-34.73	20230906	1900	10.79	20240805	0.10	N	228340	500	100 억	135776	N	N	N	N
113	20240904	090836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2120	-50	5	-2.30	688250	325	2.12	2120	2120	2115	2820	1520	2170	2117.69	0.68	28	2216	2192	2151	2127	2086	2205	2140	100	650	500	1510	5	1	20000000	424	8.22	0.33	12	0.00	258.00	6404.00	3225	20230906	-34.26	1900	20240805	11.58	2705	-21.63	20240403	1900	11.58	20240805	3225	-34.26	20230906	1900	11.58	20240805	0.10	N	228340	500	100 억	135776	N	N	N	N
114	20240903	160820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	10	2	0.46	33013425	15321	454.63	2160	2175	2110	2805	1515	2160	2154.78	0.68	-156	2233	2196	2168	2131	2103	2182	2117	100	645	500	1510	5	1	20000000	434	8.41	0.34	12	0.08	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.09	N	228340	500	100 억	135902	N	N	N	N
115	20240903	150828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2125	-35	5	-1.62	31365455	14561	432.08	2160	2175	2110	2805	1515	2160	2154.07	0.68	-156	2233	2196	2168	2131	2103	2182	2117	100	645	500	1510	5	1	20000000	425	8.24	0.33	12	0.07	258.00	6404.00	3225	20230906	-34.11	1900	20240805	11.84	2705	-21.44	20240403	1900	11.84	20240805	3225	-34.11	20230906	1900	11.84	20240805	0.09	N	228340	500	100 억	135902	N	N	N	N
116	20240903	140829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	-20	5	-0.93	24612575	11378	337.63	2160	2175	2130	2805	1515	2160	2163.17	0.68	-173	2233	2196	2168	2131	2103	2182	2117	100	645	500	1510	5	1	20000000	428	8.29	0.33	12	0.06	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.09	N	228340	500	100 억	135902	N	N	N	N
117	20240903	130829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	0	3	0.00	23554810	10886	323.03	2160	2175	2130	2805	1515	2160	2163.77	0.68	138	2233	2196	2168	2131	2103	2182	2117	100	645	500	1510	5	1	20000000	432	8.37	0.34	12	0.05	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.09	N	228340	500	100 억	135902	N	N	N	N
118	20240903	120818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	-20	5	-0.93	23045245	10648	315.96	2160	2175	2130	2805	1515	2160	2164.28	0.68	138	2233	2196	2168	2131	2103	2182	2117	100	645	500	1510	5	1	20000000	428	8.29	0.33	12	0.05	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.09	N	228340	500	100 억	135902	N	N	N	N
119	20240903	110818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	10	2	0.46	22680510	10478	310.92	2160	2175	2130	2805	1515	2160	2164.58	0.68	93	2233	2196	2168	2131	2103	2182	2117	100	645	500	1510	5	1	20000000	434	8.41	0.34	12	0.05	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.09	N	228340	500	100 억	135902	N	N	N	N
120	20240903	100818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2170	10	2	0.46	5200030	2422	71.87	2160	2175	2130	2805	1515	2160	2147.00	0.68	156	2233	2196	2168	2131	2103	2182	2117	100	645	500	1510	5	1	20000000	434	8.41	0.34	12	0.01	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.09	N	228340	500	100 억	135902	N	N	N	N
121	20240903	090820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	0	3	0.00	8640	4	0.12	2160	2160	2160	2805	1515	2160	2160.00	0.68	-4	2233	2196	2168	2131	2103	2182	2117	100	645	500	1510	5	1	20000000	432	8.37	0.34	12	0.00	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.09	N	228340	500	100 억	135902	N	N	N	N
122	20240902	160812	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-45	5	-2.04	7306425	3370	33.05	2205	2205	2140	2865	1545	2205	2168.08	0.68	-237	2275	2240	2170	2135	2065	2257	2152	100	660	500	1540	5	1	20000000	432	8.37	0.34	12	0.02	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.08	N	228340	500	100 억	136139	N	N	N	N
123	20240902	150824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	0	3	0.00	6650370	3069	30.10	2205	2205	2140	2865	1545	2205	2166.95	0.68	-237	2275	2240	2170	2135	2065	2257	2152	100	660	500	1540	5	1	20000000	441	8.55	0.34	12	0.02	258.00	6404.00	3225	20230906	-31.63	1900	20240805	16.05	2705	-18.48	20240403	1900	16.05	20240805	3225	-31.63	20230906	1900	16.05	20240805	0.08	N	228340	500	100 억	136139	N	N	N	N
124	20240902	140821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-45	5	-2.04	6324215	2921	28.65	2205	2205	2140	2865	1545	2205	2165.09	0.68	-235	2275	2240	2170	2135	2065	2257	2152	100	660	500	1540	5	1	20000000	432	8.37	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.08	N	228340	500	100 억	136139	N	N	N	N
125	20240902	130818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2180	-25	5	-1.13	4798280	2221	21.78	2205	2205	2140	2865	1545	2205	2160.41	0.68	-117	2275	2240	2170	2135	2065	2257	2152	100	660	500	1540	5	1	20000000	436	8.45	0.34	12	0.01	258.00	6404.00	3225	20230906	-32.40	1900	20240805	14.74	2705	-19.41	20240403	1900	14.74	20240805	3225	-32.40	20230906	1900	14.74	20240805	0.08	N	228340	500	100 억	136139	N	N	N	N
126	20240902	120821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2155	-50	5	-2.27	3982260	1844	18.09	2205	2205	2140	2865	1545	2205	2159.58	0.68	-116	2275	2240	2170	2135	2065	2257	2152	100	660	500	1540	5	1	20000000	431	8.35	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억	136139	N	N	N	N
127	20240902	110813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2160	-45	5	-2.04	3759785	1741	17.08	2205	2205	2140	2865	1545	2205	2159.55	0.68	-115	2275	2240	2170	2135	2065	2257	2152	100	660	500	1540	5	1	20000000	432	8.37	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.08	N	228340	500	100 억	136139	N	N	N	N
128	20240902	100812	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2140	-65	5	-2.95	3646025	1688	16.56	2205	2205	2140	2865	1545	2205	2159.97	0.68	-114	2275	2240	2170	2135	2065	2257	2152	100	660	500	1540	5	1	20000000	428	8.29	0.33	12	0.01	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.08	N	228340	500	100 억	136139	N	N	N	N
129	20240902	090807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2190	-15	5	-0.68	718105	327	3.21	2205	2205	2185	2865	1545	2205	2196.04	0.68	-43	2275	2240	2170	2135	2065	2257	2152	100	660	500	1540	5	1	20000000	438	8.49	0.34	12	0.00	258.00	6404.00	3225	20230906	-32.09	1900	20240805	15.26	2705	-19.04	20240403	1900	15.26	20240805	3225	-32.09	20230906	1900	15.26	20240805	0.08	N	228340	500	100 억	136139	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History