KissMeData/238090/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 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	161031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4665	415	2	9.76	966366275	211615	484.13	4335	4695	4270	5520	2975	4250	4565.96	0.90	10879	4383	4316	4283	4216	4183	4300	4200	122	1270	500	2970	5	1	23541303	1098	-8.02	0.88	12	0.90	-582.00	5287.00	5270	20231128	-11.48	2380	20231024	96.01	4925	-5.28	20240710	3190	46.24	20240201	5270	-11.48	20231128	2380	96.01	20231024	0.56	N	238090	500	122 억	212962	N	N	N	N
3	20240930	151045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4630	380	2	8.94	912498840	200010	457.58	4335	4695	4270	5520	2975	4250	4562.27	0.90	10108	4383	4316	4283	4216	4183	4300	4200	122	1270	500	2970	5	1	23541303	1090	-7.96	0.88	12	0.85	-582.00	5287.00	5270	20231128	-12.14	2380	20231024	94.54	4925	-5.99	20240710	3190	45.14	20240201	5270	-12.14	20231128	2380	94.54	20231024	0.56	N	238090	500	122 억	212962	N	N	N	N
4	20240930	141045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4625	375	2	8.82	822099100	180497	412.94	4335	4695	4270	5520	2975	4250	4554.64	0.90	4394	4383	4316	4283	4216	4183	4300	4200	122	1270	500	2970	5	1	23541303	1089	-7.95	0.87	12	0.77	-582.00	5287.00	5270	20231128	-12.24	2380	20231024	94.33	4925	-6.09	20240710	3190	44.98	20240201	5270	-12.24	20231128	2380	94.33	20231024	0.56	N	238090	500	122 억	212962	N	N	N	N
5	20240930	131039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4590	340	2	8.00	653089945	143991	329.42	4335	4695	4270	5520	2975	4250	4535.63	0.90	11688	4383	4316	4283	4216	4183	4300	4200	122	1270	500	2970	5	1	23541303	1081	-7.89	0.87	12	0.61	-582.00	5287.00	5270	20231128	-12.90	2380	20231024	92.86	4925	-6.80	20240710	3190	43.89	20240201	5270	-12.90	20231128	2380	92.86	20231024	0.56	N	238090	500	122 억	212962	N	N	N	N
6	20240930	121036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4590	340	2	8.00	577963295	127728	292.22	4335	4695	4270	5520	2975	4250	4524.95	0.90	2845	4383	4316	4283	4216	4183	4300	4200	122	1270	500	2970	5	1	23541303	1081	-7.89	0.87	12	0.54	-582.00	5287.00	5270	20231128	-12.90	2380	20231024	92.86	4925	-6.80	20240710	3190	43.89	20240201	5270	-12.90	20231128	2380	92.86	20231024	0.56	N	238090	500	122 억	212962	N	N	N	N
7	20240930	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4510	260	2	6.12	313544010	70347	160.94	4335	4545	4270	5520	2975	4250	4457.11	0.90	11932	4383	4316	4283	4216	4183	4300	4200	122	1270	500	2970	5	1	23541303	1062	-7.75	0.85	12	0.30	-582.00	5287.00	5270	20231128	-14.42	2380	20231024	89.50	4925	-8.43	20240710	3190	41.38	20240201	5270	-14.42	20231128	2380	89.50	20231024	0.56	N	238090	500	122 억	212962	N	N	N	N
8	20240930	101032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4320	70	2	1.65	14360650	3349	7.66	4335	4335	4270	5520	2975	4250	4288.04	0.90	-1666	4383	4316	4283	4216	4183	4300	4200	122	1270	500	2970	5	1	23541303	1017	-7.42	0.82	12	0.01	-582.00	5287.00	5270	20231128	-18.03	2380	20231024	81.51	4925	-12.28	20240710	3190	35.42	20240201	5270	-18.03	20231128	2380	81.51	20231024	0.56	N	238090	500	122 억	212962	N	N	N	N
9	20240930	090949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	30	2	0.71	1387535	322	0.74	4335	4335	4280	5520	2975	4250	4309.11	0.90	-199	4383	4316	4283	4216	4183	4300	4200	122	1270	500	2970	5	1	23541303	1008	-7.35	0.81	12	0.00	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.56	N	238090	500	122 억	212962	N	N	N	N
10	20240927	161041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4250	-80	5	-1.85	187587370	43681	250.80	4335	4350	4250	5620	3035	4330	4294.48	0.95	-11035	4443	4386	4343	4286	4243	4415	4315	122	1290	500	3030	5	1	23541303	1001	-7.30	0.80	12	0.19	-582.00	5287.00	5270	20231128	-19.35	2380	20231024	78.57	4925	-13.71	20240710	3190	33.23	20240201	5270	-19.35	20231128	2380	78.57	20231024	0.55	N	238090	500	122 억	224323	N	N	N	N
11	20240927	151043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4305	-25	5	-0.58	176389915	41053	235.71	4335	4350	4255	5620	3035	4330	4296.64	0.95	-11030	4443	4386	4343	4286	4243	4415	4315	122	1290	500	3030	5	1	23541303	1013	-7.40	0.81	12	0.17	-582.00	5287.00	5270	20231128	-18.31	2380	20231024	80.88	4925	-12.59	20240710	3190	34.95	20240201	5270	-18.31	20231128	2380	80.88	20231024	0.55	N	238090	500	122 억	224323	N	N	N	N
12	20240927	141052	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4290	-40	5	-0.92	130987285	30487	175.04	4335	4350	4265	5620	3035	4330	4296.50	0.95	-5617	4443	4386	4343	4286	4243	4415	4315	122	1290	500	3030	5	1	23541303	1010	-7.37	0.81	12	0.13	-582.00	5287.00	5270	20231128	-18.60	2380	20231024	80.25	4925	-12.89	20240710	3190	34.48	20240201	5270	-18.60	20231128	2380	80.25	20231024	0.55	N	238090	500	122 억	224323	N	N	N	N
13	20240927	131043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4290	-40	5	-0.92	74466090	17295	99.30	4335	4350	4275	5620	3035	4330	4305.64	0.95	-4465	4443	4386	4343	4286	4243	4415	4315	122	1290	500	3030	5	1	23541303	1010	-7.37	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.60	2380	20231024	80.25	4925	-12.89	20240710	3190	34.48	20240201	5270	-18.60	20231128	2380	80.25	20231024	0.55	N	238090	500	122 억	224323	N	N	N	N
14	20240927	121038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4320	-10	5	-0.23	63729520	14795	84.95	4335	4350	4275	5620	3035	4330	4307.50	0.95	-3485	4443	4386	4343	4286	4243	4415	4315	122	1290	500	3030	5	1	23541303	1017	-7.42	0.82	12	0.06	-582.00	5287.00	5270	20231128	-18.03	2380	20231024	81.51	4925	-12.28	20240710	3190	35.42	20240201	5270	-18.03	20231128	2380	81.51	20231024	0.55	N	238090	500	122 억	224323	N	N	N	N
15	20240927	111041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4310	-20	5	-0.46	34959830	8095	46.48	4335	4350	4290	5620	3035	4330	4318.69	0.95	-1981	4443	4386	4343	4286	4243	4415	4315	122	1290	500	3030	5	1	23541303	1015	-7.41	0.82	12	0.03	-582.00	5287.00	5270	20231128	-18.22	2380	20231024	81.09	4925	-12.49	20240710	3190	35.11	20240201	5270	-18.22	20231128	2380	81.09	20231024	0.55	N	238090	500	122 억	224323	N	N	N	N
16	20240927	101039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4345	15	2	0.35	16412495	3789	21.75	4335	4350	4320	5620	3035	4330	4331.62	0.95	-567	4443	4386	4343	4286	4243	4415	4315	122	1290	500	3030	5	1	23541303	1023	-7.47	0.82	12	0.02	-582.00	5287.00	5270	20231128	-17.55	2380	20231024	82.56	4925	-11.78	20240710	3190	36.21	20240201	5270	-17.55	20231128	2380	82.56	20231024	0.55	N	238090	500	122 억	224323	N	N	N	N
17	20240927	091042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4320	-10	5	-0.23	3157365	729	4.19	4335	4350	4320	5620	3035	4330	4331.09	0.95	-584	4443	4386	4343	4286	4243	4415	4315	122	1290	500	3030	5	1	23541303	1017	-7.42	0.82	12	0.00	-582.00	5287.00	5270	20231128	-18.03	2380	20231024	81.51	4925	-12.28	20240710	3190	35.42	20240201	5270	-18.03	20231128	2380	81.51	20231024	0.55	N	238090	500	122 억	224323	N	N	N	N
18	20240926	161022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4330	-15	5	-0.35	75620490	17417	102.53	4305	4400	4300	5640	3045	4345	4341.89	0.97	-3689	4471	4407	4376	4312	4281	4392	4297	122	1295	500	3040	5	1	23541303	1019	-7.44	0.82	12	0.07	-582.00	5287.00	5270	20231128	-17.84	2380	20231024	81.93	4925	-12.08	20240710	3190	35.74	20240201	5270	-17.84	20231128	2380	81.93	20231024	0.55	N	238090	500	122 억	228087	N	N	N	N
19	20240926	151027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4330	-15	5	-0.35	72494915	16696	98.29	4305	4400	4300	5640	3045	4345	4342.05	0.97	-3405	4471	4407	4376	4312	4281	4392	4297	122	1295	500	3040	5	1	23541303	1019	-7.44	0.82	12	0.07	-582.00	5287.00	5270	20231128	-17.84	2380	20231024	81.93	4925	-12.08	20240710	3190	35.74	20240201	5270	-17.84	20231128	2380	81.93	20231024	0.55	N	238090	500	122 억	228087	N	N	N	N
20	20240926	141034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4365	20	2	0.46	42766610	9817	57.79	4305	4400	4305	5640	3045	4345	4356.38	0.97	-3144	4471	4407	4376	4312	4281	4392	4297	122	1295	500	3040	5	1	23541303	1028	-7.50	0.83	12	0.04	-582.00	5287.00	5270	20231128	-17.17	2380	20231024	83.40	4925	-11.37	20240710	3190	36.83	20240201	5270	-17.17	20231128	2380	83.40	20231024	0.55	N	238090	500	122 억	228087	N	N	N	N
21	20240926	131032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4340	-5	5	-0.12	40373210	9266	54.55	4305	4400	4305	5640	3045	4345	4357.13	0.97	-2923	4471	4407	4376	4312	4281	4392	4297	122	1295	500	3040	5	1	23541303	1022	-7.46	0.82	12	0.04	-582.00	5287.00	5270	20231128	-17.65	2380	20231024	82.35	4925	-11.88	20240710	3190	36.05	20240201	5270	-17.65	20231128	2380	82.35	20231024	0.55	N	238090	500	122 억	228087	N	N	N	N
22	20240926	121034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4375	30	2	0.69	25422315	5821	34.27	4305	4400	4305	5640	3045	4345	4367.34	0.97	-908	4471	4407	4376	4312	4281	4392	4297	122	1295	500	3040	5	1	23541303	1030	-7.52	0.83	12	0.02	-582.00	5287.00	5270	20231128	-16.98	2380	20231024	83.82	4925	-11.17	20240710	3190	37.15	20240201	5270	-16.98	20231128	2380	83.82	20231024	0.55	N	238090	500	122 억	228087	N	N	N	N
23	20240926	111033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4390	45	2	1.04	25216755	5774	33.99	4305	4400	4305	5640	3045	4345	4367.29	0.97	-872	4471	4407	4376	4312	4281	4392	4297	122	1295	500	3040	5	1	23541303	1033	-7.54	0.83	12	0.02	-582.00	5287.00	5270	20231128	-16.70	2380	20231024	84.45	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2380	84.45	20231024	0.55	N	238090	500	122 억	228087	N	N	N	N
24	20240926	101036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4390	45	2	1.04	23978075	5491	32.32	4305	4400	4305	5640	3045	4345	4366.80	0.97	-769	4471	4407	4376	4312	4281	4392	4297	122	1295	500	3040	5	1	23541303	1033	-7.54	0.83	12	0.02	-582.00	5287.00	5270	20231128	-16.70	2380	20231024	84.45	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2380	84.45	20231024	0.55	N	238090	500	122 억	228087	N	N	N	N
25	20240926	091032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4400	55	2	1.27	6669050	1533	9.02	4305	4400	4305	5640	3045	4345	4350.33	0.97	-147	4471	4407	4376	4312	4281	4392	4297	122	1295	500	3040	5	1	23541303	1036	-7.56	0.83	12	0.01	-582.00	5287.00	5270	20231128	-16.51	2380	20231024	84.87	4925	-10.66	20240710	3190	37.93	20240201	5270	-16.51	20231128	2380	84.87	20231024	0.55	N	238090	500	122 억	228087	N	N	N	N
26	20240925	161019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4345	-30	5	-0.69	74466655	16987	98.68	4415	4440	4345	5680	3065	4375	4383.74	1.00	-8584	4495	4435	4405	4345	4315	4420	4330	122	1305	500	3060	5	1	23541303	1023	-7.47	0.82	12	0.07	-582.00	5287.00	5270	20231128	-17.55	2380	20231024	82.56	4925	-11.78	20240710	3190	36.21	20240201	5270	-17.55	20231128	2380	82.56	20231024	0.54	N	238090	500	122 억	236508	N	N	N	N
27	20240925	151029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4345	-30	5	-0.69	70916290	16170	93.94	4415	4440	4345	5680	3065	4375	4385.67	1.00	-8582	4495	4435	4405	4345	4315	4420	4330	122	1305	500	3060	5	1	23541303	1023	-7.47	0.82	12	0.07	-582.00	5287.00	5270	20231128	-17.55	2380	20231024	82.56	4925	-11.78	20240710	3190	36.21	20240201	5270	-17.55	20231128	2380	82.56	20231024	0.54	N	238090	500	122 억	236508	N	N	N	N
28	20240925	141030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4380	5	2	0.11	47585855	10832	62.93	4415	4440	4350	5680	3065	4375	4393.08	1.00	-7133	4495	4435	4405	4345	4315	4420	4330	122	1305	500	3060	5	1	23541303	1031	-7.53	0.83	12	0.05	-582.00	5287.00	5270	20231128	-16.89	2380	20231024	84.03	4925	-11.07	20240710	3190	37.30	20240201	5270	-16.89	20231128	2380	84.03	20231024	0.54	N	238090	500	122 억	236508	N	N	N	N
29	20240925	131025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4390	15	2	0.34	44449815	10115	58.76	4415	4440	4350	5680	3065	4375	4394.45	1.00	-6517	4495	4435	4405	4345	4315	4420	4330	122	1305	500	3060	5	1	23541303	1033	-7.54	0.83	12	0.04	-582.00	5287.00	5270	20231128	-16.70	2380	20231024	84.45	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2380	84.45	20231024	0.54	N	238090	500	122 억	236508	N	N	N	N
30	20240925	121030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4390	15	2	0.34	41697565	9485	55.10	4415	4440	4350	5680	3065	4375	4396.16	1.00	-6507	4495	4435	4405	4345	4315	4420	4330	122	1305	500	3060	5	1	23541303	1033	-7.54	0.83	12	0.04	-582.00	5287.00	5270	20231128	-16.70	2380	20231024	84.45	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2380	84.45	20231024	0.54	N	238090	500	122 억	236508	N	N	N	N
31	20240925	111026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4390	15	2	0.34	37332515	8489	49.31	4415	4440	4350	5680	3065	4375	4397.75	1.00	-6415	4495	4435	4405	4345	4315	4420	4330	122	1305	500	3060	5	1	23541303	1033	-7.54	0.83	12	0.04	-582.00	5287.00	5270	20231128	-16.70	2380	20231024	84.45	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2380	84.45	20231024	0.54	N	238090	500	122 억	236508	N	N	N	N
32	20240925	101022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4400	25	2	0.57	17759305	4015	23.32	4415	4440	4370	5680	3065	4375	4423.24	1.00	-2675	4495	4435	4405	4345	4315	4420	4330	122	1305	500	3060	5	1	23541303	1036	-7.56	0.83	12	0.02	-582.00	5287.00	5270	20231128	-16.51	2380	20231024	84.87	4925	-10.66	20240710	3190	37.93	20240201	5270	-16.51	20231128	2380	84.87	20231024	0.54	N	238090	500	122 억	236508	N	N	N	N
33	20240925	091034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4395	20	2	0.46	13326970	3005	17.46	4415	4440	4395	5680	3065	4375	4434.93	1.00	-2727	4495	4435	4405	4345	4315	4420	4330	122	1305	500	3060	5	1	23541303	1035	-7.55	0.83	12	0.01	-582.00	5287.00	5270	20231128	-16.60	2380	20231024	84.66	4925	-10.76	20240710	3190	37.77	20240201	5270	-16.60	20231128	2380	84.66	20231024	0.54	N	238090	500	122 억	236508	N	N	N	N
34	20240924	161019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4375	-20	5	-0.46	73986055	16782	48.62	4425	4465	4375	5710	3080	4395	4408.66	1.03	-5184	4511	4452	4371	4312	4231	4482	4342	122	1315	500	3070	5	1	23541303	1030	-7.52	0.83	12	0.07	-582.00	5287.00	5270	20231128	-16.98	2380	20231024	83.82	4925	-11.17	20240710	3190	37.15	20240201	5270	-16.98	20231128	2380	83.82	20231024	0.52	N	238090	500	122 억	241598	N	N	N	N
35	20240924	151022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4400	5	2	0.11	57548265	13025	37.73	4425	4465	4390	5710	3080	4395	4418.29	1.03	-4945	4511	4452	4371	4312	4231	4482	4342	122	1315	500	3070	5	1	23541303	1036	-7.56	0.83	12	0.06	-582.00	5287.00	5270	20231128	-16.51	2380	20231024	84.87	4925	-10.66	20240710	3190	37.93	20240201	5270	-16.51	20231128	2380	84.87	20231024	0.52	N	238090	500	122 억	241598	N	N	N	N
36	20240924	141011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4400	5	2	0.11	47569890	10757	31.16	4425	4465	4400	5710	3080	4395	4422.23	1.03	-3283	4511	4452	4371	4312	4231	4482	4342	122	1315	500	3070	5	1	23541303	1036	-7.56	0.83	12	0.05	-582.00	5287.00	5270	20231128	-16.51	2380	20231024	84.87	4925	-10.66	20240710	3190	37.93	20240201	5270	-16.51	20231128	2380	84.87	20231024	0.52	N	238090	500	122 억	241598	N	N	N	N
37	20240924	131022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4420	25	2	0.57	41114355	9295	26.93	4425	4465	4400	5710	3080	4395	4423.28	1.03	-2902	4511	4452	4371	4312	4231	4482	4342	122	1315	500	3070	5	1	23541303	1041	-7.59	0.84	12	0.04	-582.00	5287.00	5270	20231128	-16.13	2380	20231024	85.71	4925	-10.25	20240710	3190	38.56	20240201	5270	-16.13	20231128	2380	85.71	20231024	0.52	N	238090	500	122 억	241598	N	N	N	N
38	20240924	121015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4425	30	2	0.68	37480235	8472	24.54	4425	4465	4400	5710	3080	4395	4424.01	1.03	-2099	4511	4452	4371	4312	4231	4482	4342	122	1315	500	3070	5	1	23541303	1042	-7.60	0.84	12	0.04	-582.00	5287.00	5270	20231128	-16.03	2380	20231024	85.92	4925	-10.15	20240710	3190	38.71	20240201	5270	-16.03	20231128	2380	85.92	20231024	0.52	N	238090	500	122 억	241598	N	N	N	N
39	20240924	111023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4425	30	2	0.68	25070630	5661	16.40	4425	4465	4400	5710	3080	4395	4428.66	1.03	-1698	4511	4452	4371	4312	4231	4482	4342	122	1315	500	3070	5	1	23541303	1042	-7.60	0.84	12	0.02	-582.00	5287.00	5270	20231128	-16.03	2380	20231024	85.92	4925	-10.15	20240710	3190	38.71	20240201	5270	-16.03	20231128	2380	85.92	20231024	0.52	N	238090	500	122 억	241598	N	N	N	N
40	20240924	101022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4425	30	2	0.68	16468125	3715	10.76	4425	4465	4420	5710	3080	4395	4432.87	1.03	-1444	4511	4452	4371	4312	4231	4482	4342	122	1315	500	3070	5	1	23541303	1042	-7.60	0.84	12	0.02	-582.00	5287.00	5270	20231128	-16.03	2380	20231024	85.92	4925	-10.15	20240710	3190	38.71	20240201	5270	-16.03	20231128	2380	85.92	20231024	0.52	N	238090	500	122 억	241598	N	N	N	N
41	20240924	091025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4435	40	2	0.91	5662820	1271	3.68	4425	4465	4425	5710	3080	4395	4455.41	1.03	-128	4511	4452	4371	4312	4231	4482	4342	122	1315	500	3070	5	1	23541303	1044	-7.62	0.84	12	0.01	-582.00	5287.00	5270	20231128	-15.84	2380	20231024	86.34	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2380	86.34	20231024	0.52	N	238090	500	122 억	241598	N	N	N	N
42	20240923	161017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4395	90	2	2.09	150682305	34504	202.54	4345	4430	4290	5590	3015	4305	4367.10	0.98	7788	4438	4371	4333	4266	4228	4352	4247	122	1285	500	3010	5	1	23541303	1035	-7.55	0.83	12	0.15	-582.00	5287.00	5270	20231128	-16.60	2380	20231024	84.66	4925	-10.76	20240710	3190	37.77	20240201	5270	-16.60	20231128	2380	84.66	20231024	0.53	N	238090	500	122 억	231568	N	N	N	N
43	20240923	151019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4395	90	2	2.09	149425475	34218	200.86	4345	4430	4290	5590	3015	4305	4366.87	0.98	7876	4438	4371	4333	4266	4228	4352	4247	122	1285	500	3010	5	1	23541303	1035	-7.55	0.83	12	0.15	-582.00	5287.00	5270	20231128	-16.60	2380	20231024	84.66	4925	-10.76	20240710	3190	37.77	20240201	5270	-16.60	20231128	2380	84.66	20231024	0.53	N	238090	500	122 억	231568	N	N	N	N
44	20240923	141025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4405	100	2	2.32	144967050	33204	194.90	4345	4430	4290	5590	3015	4305	4365.95	0.98	7876	4438	4371	4333	4266	4228	4352	4247	122	1285	500	3010	5	1	23541303	1037	-7.57	0.83	12	0.14	-582.00	5287.00	5270	20231128	-16.41	2380	20231024	85.08	4925	-10.56	20240710	3190	38.09	20240201	5270	-16.41	20231128	2380	85.08	20231024	0.53	N	238090	500	122 억	231568	N	N	N	N
45	20240923	131021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4400	95	2	2.21	128463910	29441	172.82	4345	4430	4290	5590	3015	4305	4363.44	0.98	6553	4438	4371	4333	4266	4228	4352	4247	122	1285	500	3010	5	1	23541303	1036	-7.56	0.83	12	0.13	-582.00	5287.00	5270	20231128	-16.51	2380	20231024	84.87	4925	-10.66	20240710	3190	37.93	20240201	5270	-16.51	20231128	2380	84.87	20231024	0.53	N	238090	500	122 억	231568	N	N	N	N
46	20240923	121023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4410	105	2	2.44	127807680	29292	171.94	4345	4430	4290	5590	3015	4305	4363.23	0.98	6553	4438	4371	4333	4266	4228	4352	4247	122	1285	500	3010	5	1	23541303	1038	-7.58	0.83	12	0.12	-582.00	5287.00	5270	20231128	-16.32	2380	20231024	85.29	4925	-10.46	20240710	3190	38.24	20240201	5270	-16.32	20231128	2380	85.29	20231024	0.53	N	238090	500	122 억	231568	N	N	N	N
47	20240923	111021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4420	115	2	2.67	110945840	25482	149.58	4345	4425	4290	5590	3015	4305	4353.89	0.98	7145	4438	4371	4333	4266	4228	4352	4247	122	1285	500	3010	5	1	23541303	1041	-7.59	0.84	12	0.11	-582.00	5287.00	5270	20231128	-16.13	2380	20231024	85.71	4925	-10.25	20240710	3190	38.56	20240201	5270	-16.13	20231128	2380	85.71	20231024	0.53	N	238090	500	122 억	231568	N	N	N	N
48	20240923	101019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	45	2	1.05	15225590	3524	20.69	4345	4380	4290	5590	3015	4305	4320.54	0.98	-383	4438	4371	4333	4266	4228	4352	4247	122	1285	500	3010	5	1	23541303	1024	-7.47	0.82	12	0.01	-582.00	5287.00	5270	20231128	-17.46	2380	20231024	82.77	4925	-11.68	20240710	3190	36.36	20240201	5270	-17.46	20231128	2380	82.77	20231024	0.53	N	238090	500	122 억	231568	N	N	N	N
49	20240923	091020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4340	35	2	0.81	1397955	321	1.88	4345	4380	4330	5590	3015	4305	4355.00	0.98	-149	4438	4371	4333	4266	4228	4352	4247	122	1285	500	3010	5	1	23541303	1022	-7.46	0.82	12	0.00	-582.00	5287.00	5270	20231128	-17.65	2380	20231024	82.35	4925	-11.88	20240710	3190	36.05	20240201	5270	-17.65	20231128	2380	82.35	20231024	0.53	N	238090	500	122 억	231568	N	N	N	N
50	20240913	160930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4285	-120	5	-2.72	283144055	66198	7.43	4400	4400	4225	5720	3085	4405	4277.23	1.05	-16321	4581	4492	4381	4292	4181	4437	4237	122	1315	500	3080	5	1	23541303	1009	-7.36	0.81	12	0.28	-582.00	5287.00	5270	20231128	-18.69	2380	20231024	80.04	4925	-12.99	20240710	3190	34.33	20240201	5270	-18.69	20231128	2380	80.04	20231024	0.52	N	238090	500	122 억	246747	N	N	N	N
51	20240913	150938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4285	-120	5	-2.72	201037095	46979	5.27	4400	4400	4225	5720	3085	4405	4279.30	1.05	-10043	4581	4492	4381	4292	4181	4437	4237	122	1315	500	3080	5	1	23541303	1009	-7.36	0.81	12	0.20	-582.00	5287.00	5270	20231128	-18.69	2380	20231024	80.04	4925	-12.99	20240710	3190	34.33	20240201	5270	-18.69	20231128	2380	80.04	20231024	0.52	N	238090	500	122 억	246747	N	N	N	N
52	20240913	140940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4290	-115	5	-2.61	169819820	39720	4.46	4400	4400	4225	5720	3085	4405	4275.42	1.05	-6387	4581	4492	4381	4292	4181	4437	4237	122	1315	500	3080	5	1	23541303	1010	-7.37	0.81	12	0.17	-582.00	5287.00	5270	20231128	-18.60	2380	20231024	80.25	4925	-12.89	20240710	3190	34.48	20240201	5270	-18.60	20231128	2380	80.25	20231024	0.52	N	238090	500	122 억	246747	N	N	N	N
53	20240913	130935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	-125	5	-2.84	155966675	36484	4.09	4400	4400	4225	5720	3085	4405	4274.93	1.05	-6144	4581	4492	4381	4292	4181	4437	4237	122	1315	500	3080	5	1	23541303	1008	-7.35	0.81	12	0.15	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.52	N	238090	500	122 억	246747	N	N	N	N
54	20240913	120935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4235	-170	5	-3.86	144471955	33781	3.79	4400	4400	4235	5720	3085	4405	4276.72	1.05	-5211	4581	4492	4381	4292	4181	4437	4237	122	1315	500	3080	5	1	23541303	997	-7.28	0.80	12	0.14	-582.00	5287.00	5270	20231128	-19.64	2380	20231024	77.94	4925	-14.01	20240710	3190	32.76	20240201	5270	-19.64	20231128	2380	77.94	20231024	0.52	N	238090	500	122 억	246747	N	N	N	N
55	20240913	110937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4270	-135	5	-3.06	101863950	23764	2.67	4400	4400	4270	5720	3085	4405	4286.48	1.05	-733	4581	4492	4381	4292	4181	4437	4237	122	1315	500	3080	5	1	23541303	1005	-7.34	0.81	12	0.10	-582.00	5287.00	5270	20231128	-18.98	2380	20231024	79.41	4925	-13.30	20240710	3190	33.86	20240201	5270	-18.98	20231128	2380	79.41	20231024	0.52	N	238090	500	122 억	246747	N	N	N	N
56	20240913	100940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4275	-130	5	-2.95	89938455	20973	2.35	4400	4400	4270	5720	3085	4405	4288.30	1.05	-652	4581	4492	4381	4292	4181	4437	4237	122	1315	500	3080	5	1	23541303	1006	-7.35	0.81	12	0.09	-582.00	5287.00	5270	20231128	-18.88	2380	20231024	79.62	4925	-13.20	20240710	3190	34.01	20240201	5270	-18.88	20231128	2380	79.62	20231024	0.52	N	238090	500	122 억	246747	N	N	N	N
57	20240913	090942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4390	-15	5	-0.34	1007600	230	0.03	4400	4400	4380	5720	3085	4405	4380.87	1.05	-220	4581	4492	4381	4292	4181	4437	4237	122	1315	500	3080	5	1	23541303	1033	-7.54	0.83	12	0.00	-582.00	5287.00	5270	20231128	-16.70	2380	20231024	84.45	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2380	84.45	20231024	0.52	N	238090	500	122 억	246747	N	N	N	N
58	20240912	160919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4405	-20	5	-0.45	533568010	122396	154.92	4450	4470	4270	5750	3100	4425	4359.36	1.18	-31041	4575	4500	4450	4375	4325	4475	4350	122	1325	500	3090	5	1	23541303	1037	-7.57	0.83	12	0.52	-582.00	5287.00	5270	20231128	-16.41	2380	20231024	85.08	4925	-10.56	20240710	3190	38.09	20240201	5270	-16.41	20231128	2380	85.08	20231024	0.52	N	238090	500	122 억	277504	N	N	N	N
59	20240912	150935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4365	-60	5	-1.36	480021510	110186	139.46	4450	4470	4270	5750	3100	4425	4356.47	1.18	-31194	4575	4500	4450	4375	4325	4475	4350	122	1325	500	3090	5	1	23541303	1028	-7.50	0.83	12	0.47	-582.00	5287.00	5270	20231128	-17.17	2380	20231024	83.40	4925	-11.37	20240710	3190	36.83	20240201	5270	-17.17	20231128	2380	83.40	20231024	0.52	N	238090	500	122 억	277504	N	N	N	N
60	20240912	140938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4295	-130	5	-2.94	404774220	92823	117.49	4450	4470	4285	5750	3100	4425	4360.71	1.18	-27709	4575	4500	4450	4375	4325	4475	4350	122	1325	500	3090	5	1	23541303	1011	-7.38	0.81	12	0.39	-582.00	5287.00	5270	20231128	-18.50	2380	20231024	80.46	4925	-12.79	20240710	3190	34.64	20240201	5270	-18.50	20231128	2380	80.46	20231024	0.52	N	238090	500	122 억	277504	N	N	N	N
61	20240912	130930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	-75	5	-1.69	311142965	71088	89.98	4450	4470	4305	5750	3100	4425	4376.87	1.18	-14627	4575	4500	4450	4375	4325	4475	4350	122	1325	500	3090	5	1	23541303	1024	-7.47	0.82	12	0.30	-582.00	5287.00	5270	20231128	-17.46	2380	20231024	82.77	4925	-11.68	20240710	3190	36.36	20240201	5270	-17.46	20231128	2380	82.77	20231024	0.52	N	238090	500	122 억	277504	N	N	N	N
62	20240912	120928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4340	-85	5	-1.92	298399370	68144	86.25	4450	4470	4310	5750	3100	4425	4378.95	1.18	-14284	4575	4500	4450	4375	4325	4475	4350	122	1325	500	3090	5	1	23541303	1022	-7.46	0.82	12	0.29	-582.00	5287.00	5270	20231128	-17.65	2380	20231024	82.35	4925	-11.88	20240710	3190	36.05	20240201	5270	-17.65	20231128	2380	82.35	20231024	0.52	N	238090	500	122 억	277504	N	N	N	N
63	20240912	110928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4380	-45	5	-1.02	237978110	54176	68.57	4450	4470	4340	5750	3100	4425	4392.69	1.18	-12392	4575	4500	4450	4375	4325	4475	4350	122	1325	500	3090	5	1	23541303	1031	-7.53	0.83	12	0.23	-582.00	5287.00	5270	20231128	-16.89	2380	20231024	84.03	4925	-11.07	20240710	3190	37.30	20240201	5270	-16.89	20231128	2380	84.03	20231024	0.52	N	238090	500	122 억	277504	N	N	N	N
64	20240912	100931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4340	-85	5	-1.92	160306470	36458	46.15	4450	4470	4340	5750	3100	4425	4397.02	1.18	-12090	4575	4500	4450	4375	4325	4475	4350	122	1325	500	3090	5	1	23541303	1022	-7.46	0.82	12	0.15	-582.00	5287.00	5270	20231128	-17.65	2380	20231024	82.35	4925	-11.88	20240710	3190	36.05	20240201	5270	-17.65	20231128	2380	82.35	20231024	0.52	N	238090	500	122 억	277504	N	N	N	N
65	20240912	090930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4450	25	2	0.56	2403000	540	0.68	4450	4450	4450	5750	3100	4425	4450.00	1.18	-392	4575	4500	4450	4375	4325	4475	4350	122	1325	500	3090	5	1	23541303	1048	-7.65	0.84	12	0.00	-582.00	5287.00	5270	20231128	-15.56	2380	20231024	86.97	4925	-9.64	20240710	3190	39.50	20240201	5270	-15.56	20231128	2380	86.97	20231024	0.52	N	238090	500	122 억	277504	N	N	N	N
66	20240911	160910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4425	-80	5	-1.78	349834790	78954	257.94	4460	4525	4400	5850	3155	4505	4430.87	1.23	-11641	4645	4575	4490	4420	4335	4610	4455	122	1345	500	3150	5	1	23541303	1042	-7.60	0.84	12	0.34	-582.00	5287.00	5270	20231128	-16.03	2380	20231024	85.92	4925	-10.15	20240710	3190	38.71	20240201	5270	-16.03	20231128	2380	85.92	20231024	0.55	N	238090	500	122 억	289145	N	N	N	N
67	20240911	150916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4435	-70	5	-1.55	331383520	74785	244.32	4460	4525	4400	5850	3155	4505	4431.15	1.23	-10054	4645	4575	4490	4420	4335	4610	4455	122	1345	500	3150	5	1	23541303	1044	-7.62	0.84	12	0.32	-582.00	5287.00	5270	20231128	-15.84	2380	20231024	86.34	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2380	86.34	20231024	0.55	N	238090	500	122 억	289145	N	N	N	N
68	20240911	140919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	-35	5	-0.78	303901580	68586	224.07	4460	4525	4400	5850	3155	4505	4430.96	1.23	-7346	4645	4575	4490	4420	4335	4610	4455	122	1345	500	3150	5	1	23541303	1052	-7.68	0.85	12	0.29	-582.00	5287.00	5270	20231128	-15.18	2380	20231024	87.82	4925	-9.24	20240710	3190	40.13	20240201	5270	-15.18	20231128	2380	87.82	20231024	0.55	N	238090	500	122 억	289145	N	N	N	N
69	20240911	130914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4450	-55	5	-1.22	283559705	64002	209.10	4460	4525	4400	5850	3155	4505	4430.48	1.23	-6306	4645	4575	4490	4420	4335	4610	4455	122	1345	500	3150	5	1	23541303	1048	-7.65	0.84	12	0.27	-582.00	5287.00	5270	20231128	-15.56	2380	20231024	86.97	4925	-9.64	20240710	3190	39.50	20240201	5270	-15.56	20231128	2380	86.97	20231024	0.55	N	238090	500	122 억	289145	N	N	N	N
70	20240911	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4485	-20	5	-0.44	249709530	56387	184.22	4460	4525	4400	5850	3155	4505	4428.49	1.23	-5881	4645	4575	4490	4420	4335	4610	4455	122	1345	500	3150	5	1	23541303	1056	-7.71	0.85	12	0.24	-582.00	5287.00	5270	20231128	-14.90	2380	20231024	88.45	4925	-8.93	20240710	3190	40.60	20240201	5270	-14.90	20231128	2380	88.45	20231024	0.55	N	238090	500	122 억	289145	N	N	N	N
71	20240911	110909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4410	-95	5	-2.11	197339305	44609	145.74	4460	4525	4400	5850	3155	4505	4423.76	1.23	824	4645	4575	4490	4420	4335	4610	4455	122	1345	500	3150	5	1	23541303	1038	-7.58	0.83	12	0.19	-582.00	5287.00	5270	20231128	-16.32	2380	20231024	85.29	4925	-10.46	20240710	3190	38.24	20240201	5270	-16.32	20231128	2380	85.29	20231024	0.55	N	238090	500	122 억	289145	N	N	N	N
72	20240911	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4435	-70	5	-1.55	163182020	36902	120.56	4460	4525	4400	5850	3155	4505	4422.04	1.23	5194	4645	4575	4490	4420	4335	4610	4455	122	1345	500	3150	5	1	23541303	1044	-7.62	0.84	12	0.16	-582.00	5287.00	5270	20231128	-15.84	2380	20231024	86.34	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2380	86.34	20231024	0.55	N	238090	500	122 억	289145	N	N	N	N
73	20240911	090922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4490	-15	5	-0.33	1342740	301	0.98	4460	4490	4460	5850	3155	4505	4460.93	1.23	181	4645	4575	4490	4420	4335	4610	4455	122	1345	500	3150	5	1	23541303	1057	-7.71	0.85	12	0.00	-582.00	5287.00	5270	20231128	-14.80	2380	20231024	88.66	4925	-8.83	20240710	3190	40.75	20240201	5270	-14.80	20231128	2380	88.66	20231024	0.55	N	238090	500	122 억	289145	N	N	N	N
74	20240910	160910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	-25	5	-0.55	136746415	30599	51.04	4500	4560	4405	5880	3175	4530	4468.98	1.24	-1897	4696	4612	4496	4412	4296	4655	4455	122	1350	500	3170	5	1	23541303	1061	-7.74	0.85	12	0.13	-582.00	5287.00	5270	20231128	-14.52	2380	20231024	89.29	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2380	89.29	20231024	0.50	N	238090	500	122 억	291042	N	N	N	N
75	20240910	150919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4455	-75	5	-1.66	93684870	21028	35.08	4500	4560	4405	5880	3175	4530	4455.24	1.24	-1892	4696	4612	4496	4412	4296	4655	4455	122	1350	500	3170	5	1	23541303	1049	-7.65	0.84	12	0.09	-582.00	5287.00	5270	20231128	-15.46	2380	20231024	87.18	4925	-9.54	20240710	3190	39.66	20240201	5270	-15.46	20231128	2380	87.18	20231024	0.50	N	238090	500	122 억	291042	N	N	N	N
76	20240910	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4435	-95	5	-2.10	82770070	18563	30.97	4500	4560	4435	5880	3175	4530	4458.87	1.24	-1783	4696	4612	4496	4412	4296	4655	4455	122	1350	500	3170	5	1	23541303	1044	-7.62	0.84	12	0.08	-582.00	5287.00	5270	20231128	-15.84	2380	20231024	86.34	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2380	86.34	20231024	0.50	N	238090	500	122 억	291042	N	N	N	N
77	20240910	130911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	-60	5	-1.32	78298750	17558	29.29	4500	4560	4435	5880	3175	4530	4459.43	1.24	-1805	4696	4612	4496	4412	4296	4655	4455	122	1350	500	3170	5	1	23541303	1052	-7.68	0.85	12	0.07	-582.00	5287.00	5270	20231128	-15.18	2380	20231024	87.82	4925	-9.24	20240710	3190	40.13	20240201	5270	-15.18	20231128	2380	87.82	20231024	0.50	N	238090	500	122 억	291042	N	N	N	N
78	20240910	120912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	-60	5	-1.32	17294130	3848	6.42	4500	4560	4460	5880	3175	4530	4494.32	1.24	-581	4696	4612	4496	4412	4296	4655	4455	122	1350	500	3170	5	1	23541303	1052	-7.68	0.85	12	0.02	-582.00	5287.00	5270	20231128	-15.18	2380	20231024	87.82	4925	-9.24	20240710	3190	40.13	20240201	5270	-15.18	20231128	2380	87.82	20231024	0.50	N	238090	500	122 억	291042	N	N	N	N
79	20240910	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4495	-35	5	-0.77	15918900	3541	5.91	4500	4560	4460	5880	3175	4530	4495.59	1.24	-491	4696	4612	4496	4412	4296	4655	4455	122	1350	500	3170	5	1	23541303	1058	-7.72	0.85	12	0.02	-582.00	5287.00	5270	20231128	-14.71	2380	20231024	88.87	4925	-8.73	20240710	3190	40.91	20240201	5270	-14.71	20231128	2380	88.87	20231024	0.50	N	238090	500	122 억	291042	N	N	N	N
80	20240910	100914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4500	-30	5	-0.66	7247465	1602	2.67	4500	4560	4500	5880	3175	4530	4524.01	1.24	-624	4696	4612	4496	4412	4296	4655	4455	122	1350	500	3170	5	1	23541303	1059	-7.73	0.85	12	0.01	-582.00	5287.00	5270	20231128	-14.61	2380	20231024	89.08	4925	-8.63	20240710	3190	41.07	20240201	5270	-14.61	20231128	2380	89.08	20231024	0.50	N	238090	500	122 억	291042	N	N	N	N
81	20240910	090910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4555	25	2	0.55	1138525	251	0.42	4500	4555	4500	5880	3175	4530	4535.96	1.24	-53	4696	4612	4496	4412	4296	4655	4455	122	1350	500	3170	5	1	23541303	1072	-7.83	0.86	12	0.00	-582.00	5287.00	5270	20231128	-13.57	2380	20231024	91.39	4925	-7.51	20240710	3190	42.79	20240201	5270	-13.57	20231128	2380	91.39	20231024	0.50	N	238090	500	122 억	291042	N	N	N	N
82	20240909	160853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4530	-5	5	-0.11	266875355	59747	52.54	4505	4580	4380	5890	3175	4535	4466.76	1.20	9354	4921	4727	4586	4392	4251	4825	4490	122	1355	500	3170	5	1	23541303	1066	-7.78	0.86	12	0.25	-582.00	5287.00	5270	20231128	-14.04	2380	20231024	90.34	4925	-8.02	20240710	3190	42.01	20240201	5270	-14.04	20231128	2380	90.34	20231024	0.47	N	238090	500	122 억	281879	N	N	N	N
83	20240909	150902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4535	0	3	0.00	245708635	55061	48.42	4505	4580	4380	5890	3175	4535	4462.48	1.20	9458	4921	4727	4586	4392	4251	4825	4490	122	1355	500	3170	5	1	23541303	1068	-7.79	0.86	12	0.23	-582.00	5287.00	5270	20231128	-13.95	2380	20231024	90.55	4925	-7.92	20240710	3190	42.16	20240201	5270	-13.95	20231128	2380	90.55	20231024	0.47	N	238090	500	122 억	281879	N	N	N	N
84	20240909	140904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4510	-25	5	-0.55	202864575	45594	40.09	4505	4580	4380	5890	3175	4535	4449.37	1.20	11401	4921	4727	4586	4392	4251	4825	4490	122	1355	500	3170	5	1	23541303	1062	-7.75	0.85	12	0.19	-582.00	5287.00	5270	20231128	-14.42	2380	20231024	89.50	4925	-8.43	20240710	3190	41.38	20240201	5270	-14.42	20231128	2380	89.50	20231024	0.47	N	238090	500	122 억	281879	N	N	N	N
85	20240909	130858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	-65	5	-1.43	160265465	36112	31.75	4505	4580	4380	5890	3175	4535	4438.01	1.20	8551	4921	4727	4586	4392	4251	4825	4490	122	1355	500	3170	5	1	23541303	1052	-7.68	0.85	12	0.15	-582.00	5287.00	5270	20231128	-15.18	2380	20231024	87.82	4925	-9.24	20240710	3190	40.13	20240201	5270	-15.18	20231128	2380	87.82	20231024	0.47	N	238090	500	122 억	281879	N	N	N	N
86	20240909	120857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4445	-90	5	-1.98	146723435	33072	29.08	4505	4580	4380	5890	3175	4535	4436.49	1.20	6018	4921	4727	4586	4392	4251	4825	4490	122	1355	500	3170	5	1	23541303	1046	-7.64	0.84	12	0.14	-582.00	5287.00	5270	20231128	-15.65	2380	20231024	86.76	4925	-9.75	20240710	3190	39.34	20240201	5270	-15.65	20231128	2380	86.76	20231024	0.47	N	238090	500	122 억	281879	N	N	N	N
87	20240909	110858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4410	-125	5	-2.76	109541380	24681	21.70	4505	4580	4380	5890	3175	4535	4438.29	1.20	-1030	4921	4727	4586	4392	4251	4825	4490	122	1355	500	3170	5	1	23541303	1038	-7.58	0.83	12	0.10	-582.00	5287.00	5270	20231128	-16.32	2380	20231024	85.29	4925	-10.46	20240710	3190	38.24	20240201	5270	-16.32	20231128	2380	85.29	20231024	0.47	N	238090	500	122 억	281879	N	N	N	N
88	20240909	100902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4425	-110	5	-2.43	89127750	20063	17.64	4505	4580	4380	5890	3175	4535	4442.39	1.20	-154	4921	4727	4586	4392	4251	4825	4490	122	1355	500	3170	5	1	23541303	1042	-7.60	0.84	12	0.09	-582.00	5287.00	5270	20231128	-16.03	2380	20231024	85.92	4925	-10.15	20240710	3190	38.71	20240201	5270	-16.03	20231128	2380	85.92	20231024	0.47	N	238090	500	122 억	281879	N	N	N	N
89	20240909	090855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4565	30	2	0.66	5690315	1253	1.10	4505	4580	4495	5890	3175	4535	4541.35	1.20	-630	4921	4727	4586	4392	4251	4825	4490	122	1355	500	3170	5	1	23541303	1075	-7.84	0.86	12	0.01	-582.00	5287.00	5270	20231128	-13.38	2380	20231024	91.81	4925	-7.31	20240710	3190	43.10	20240201	5270	-13.38	20231128	2380	91.81	20231024	0.47	N	238090	500	122 억	281879	N	N	N	N
90	20240906	160842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4535	50	2	1.11	514378210	113721	71.93	4485	4780	4445	5830	3140	4485	4523.16	1.27	-17432	4908	4696	4588	4376	4268	4642	4322	122	1345	500	3130	5	1	23541303	1068	-7.79	0.86	12	0.48	-582.00	5287.00	5270	20231128	-13.95	2380	20231024	90.55	4925	-7.92	20240710	3190	42.16	20240201	5270	-13.95	20231128	2380	90.55	20231024	0.45	N	238090	500	122 억	299275	N	N	N	N
91	20240906	150857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4455	-30	5	-0.67	487566435	107770	68.16	4485	4780	4445	5830	3140	4485	4524.14	1.27	-16043	4908	4696	4588	4376	4268	4642	4322	122	1345	500	3130	5	1	23541303	1049	-7.65	0.84	12	0.46	-582.00	5287.00	5270	20231128	-15.46	2380	20231024	87.18	4925	-9.54	20240710	3190	39.66	20240201	5270	-15.46	20231128	2380	87.18	20231024	0.45	N	238090	500	122 억	299275	N	N	N	N
92	20240906	140906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4525	40	2	0.89	256379710	56270	35.59	4485	4780	4445	5830	3140	4485	4556.24	1.27	-17732	4908	4696	4588	4376	4268	4642	4322	122	1345	500	3130	5	1	23541303	1065	-7.77	0.86	12	0.24	-582.00	5287.00	5270	20231128	-14.14	2380	20231024	90.13	4925	-8.12	20240710	3190	41.85	20240201	5270	-14.14	20231128	2380	90.13	20231024	0.45	N	238090	500	122 억	299275	N	N	N	N
93	20240906	130857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	-15	5	-0.33	175778930	38495	24.35	4485	4780	4445	5830	3140	4485	4566.28	1.27	-12638	4908	4696	4588	4376	4268	4642	4322	122	1345	500	3130	5	1	23541303	1052	-7.68	0.85	12	0.16	-582.00	5287.00	5270	20231128	-15.18	2380	20231024	87.82	4925	-9.24	20240710	3190	40.13	20240201	5270	-15.18	20231128	2380	87.82	20231024	0.45	N	238090	500	122 억	299275	N	N	N	N
94	20240906	120858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4485	0	3	0.00	168785035	36926	23.36	4485	4780	4450	5830	3140	4485	4570.90	1.27	-12592	4908	4696	4588	4376	4268	4642	4322	122	1345	500	3130	5	1	23541303	1056	-7.71	0.85	12	0.16	-582.00	5287.00	5270	20231128	-14.90	2380	20231024	88.45	4925	-8.93	20240710	3190	40.60	20240201	5270	-14.90	20231128	2380	88.45	20231024	0.45	N	238090	500	122 억	299275	N	N	N	N
95	20240906	110900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4465	-20	5	-0.45	159782000	34913	22.08	4485	4780	4450	5830	3140	4485	4576.58	1.27	-12289	4908	4696	4588	4376	4268	4642	4322	122	1345	500	3130	5	1	23541303	1051	-7.67	0.84	12	0.15	-582.00	5287.00	5270	20231128	-15.28	2380	20231024	87.61	4925	-9.34	20240710	3190	39.97	20240201	5270	-15.28	20231128	2380	87.61	20231024	0.45	N	238090	500	122 억	299275	N	N	N	N
96	20240906	100855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4490	5	2	0.11	143382165	31254	19.77	4485	4780	4475	5830	3140	4485	4587.64	1.27	-9595	4908	4696	4588	4376	4268	4642	4322	122	1345	500	3130	5	1	23541303	1057	-7.71	0.85	12	0.13	-582.00	5287.00	5270	20231128	-14.80	2380	20231024	88.66	4925	-8.83	20240710	3190	40.75	20240201	5270	-14.80	20231128	2380	88.66	20231024	0.45	N	238090	500	122 억	299275	N	N	N	N
97	20240906	090856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4555	70	2	1.56	17316890	3792	2.40	4485	4600	4475	5830	3140	4485	4566.69	1.27	-2235	4908	4696	4588	4376	4268	4642	4322	122	1345	500	3130	5	1	23541303	1072	-7.83	0.86	12	0.02	-582.00	5287.00	5270	20231128	-13.57	2380	20231024	91.39	4925	-7.51	20240710	3190	42.79	20240201	5270	-13.57	20231128	2380	91.39	20231024	0.45	N	238090	500	122 억	299275	N	N	N	N
98	20240905	160842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4485	-240	5	-5.08	719377700	157989	73.25	4725	4800	4480	6140	3310	4725	4553.45	1.40	-31539	5095	4910	4655	4470	4215	5002	4562	122	1415	500	3300	5	1	23541303	1056	-7.71	0.85	12	0.67	-582.00	5287.00	5270	20231128	-14.90	2380	20231024	88.45	4925	-8.93	20240710	3190	40.60	20240201	5270	-14.90	20231128	2380	88.45	20231024	0.46	N	238090	500	122 억	328571	N	N	N	N
99	20240905	150858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4545	-180	5	-3.81	617995960	135469	62.81	4725	4800	4480	6140	3310	4725	4561.90	1.40	-20474	5095	4910	4655	4470	4215	5002	4562	122	1415	500	3300	5	1	23541303	1070	-7.81	0.86	12	0.58	-582.00	5287.00	5270	20231128	-13.76	2380	20231024	90.97	4925	-7.72	20240710	3190	42.48	20240201	5270	-13.76	20231128	2380	90.97	20231024	0.46	N	238090	500	122 억	328571	N	N	N	N
100	20240905	140852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4640	-85	5	-1.80	567870570	124415	57.68	4725	4800	4480	6140	3310	4725	4564.33	1.40	-18141	5095	4910	4655	4470	4215	5002	4562	122	1415	500	3300	5	1	23541303	1092	-7.97	0.88	12	0.53	-582.00	5287.00	5270	20231128	-11.95	2380	20231024	94.96	4925	-5.79	20240710	3190	45.45	20240201	5270	-11.95	20231128	2380	94.96	20231024	0.46	N	238090	500	122 억	328571	N	N	N	N
101	20240905	130853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4525	-200	5	-4.23	281550765	61371	28.45	4725	4800	4525	6140	3310	4725	4587.68	1.40	-9645	5095	4910	4655	4470	4215	5002	4562	122	1415	500	3300	5	1	23541303	1065	-7.77	0.86	12	0.26	-582.00	5287.00	5270	20231128	-14.14	2380	20231024	90.13	4925	-8.12	20240710	3190	41.85	20240201	5270	-14.14	20231128	2380	90.13	20231024	0.46	N	238090	500	122 억	328571	N	N	N	N
102	20240905	120852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4565	-160	5	-3.39	182132820	39476	18.30	4725	4800	4540	6140	3310	4725	4613.76	1.40	-9518	5095	4910	4655	4470	4215	5002	4562	122	1415	500	3300	5	1	23541303	1075	-7.84	0.86	12	0.17	-582.00	5287.00	5270	20231128	-13.38	2380	20231024	91.81	4925	-7.31	20240710	3190	43.10	20240201	5270	-13.38	20231128	2380	91.81	20231024	0.46	N	238090	500	122 억	328571	N	N	N	N
103	20240905	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4605	-120	5	-2.54	116661460	25154	11.66	4725	4800	4585	6140	3310	4725	4637.89	1.40	-2276	5095	4910	4655	4470	4215	5002	4562	122	1415	500	3300	5	1	23541303	1084	-7.91	0.87	12	0.11	-582.00	5287.00	5270	20231128	-12.62	2380	20231024	93.49	4925	-6.50	20240710	3190	44.36	20240201	5270	-12.62	20231128	2380	93.49	20231024	0.46	N	238090	500	122 억	328571	N	N	N	N
104	20240905	100849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4680	-45	5	-0.95	27921625	5944	2.76	4725	4800	4650	6140	3310	4725	4697.45	1.40	-1885	5095	4910	4655	4470	4215	5002	4562	122	1415	500	3300	5	1	23541303	1102	-8.04	0.89	12	0.03	-582.00	5287.00	5270	20231128	-11.20	2380	20231024	96.64	4925	-4.97	20240710	3190	46.71	20240201	5270	-11.20	20231128	2380	96.64	20231024	0.46	N	238090	500	122 억	328571	N	N	N	N
105	20240905	090857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4775	50	2	1.06	2593385	542	0.25	4725	4800	4725	6140	3310	4725	4784.84	1.40	-58	5095	4910	4655	4470	4215	5002	4562	122	1415	500	3300	5	1	23541303	1124	-8.20	0.90	12	0.00	-582.00	5287.00	5270	20231128	-9.39	2380	20231024	100.63	4925	-3.05	20240710	3190	49.69	20240201	5270	-9.39	20231128	2380	100.63	20231024	0.46	N	238090	500	122 억	328571	N	N	N	N
106	20240904	160834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4725	-50	5	-1.05	985128765	215644	169.15	4400	4840	4400	6200	3345	4775	4568.31	1.22	41702	4955	4865	4755	4665	4555	4910	4710	122	1425	500	3340	5	1	23541303	1112	-8.12	0.89	12	0.92	-582.00	5287.00	5270	20231128	-10.34	2380	20231024	98.53	4925	-4.06	20240710	3190	48.12	20240201	5270	-10.34	20231128	2380	98.53	20231024	0.46	N	238090	500	122 억	286833	N	N	N	N
107	20240904	150840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4730	-45	5	-0.94	923692675	202765	159.05	4400	4730	4400	6200	3345	4775	4555.48	1.22	46400	4955	4865	4755	4665	4555	4910	4710	122	1425	500	3340	5	1	23541303	1114	-8.13	0.89	12	0.86	-582.00	5287.00	5270	20231128	-10.25	2380	20231024	98.74	4925	-3.96	20240710	3190	48.28	20240201	5270	-10.25	20231128	2380	98.74	20231024	0.46	N	238090	500	122 억	286833	N	N	N	N
108	20240904	140845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4660	-115	5	-2.41	809351415	178359	139.90	4400	4695	4400	6200	3345	4775	4537.77	1.22	46106	4955	4865	4755	4665	4555	4910	4710	122	1425	500	3340	5	1	23541303	1097	-8.01	0.88	12	0.76	-582.00	5287.00	5270	20231128	-11.57	2380	20231024	95.80	4925	-5.38	20240710	3190	46.08	20240201	5270	-11.57	20231128	2380	95.80	20231024	0.46	N	238090	500	122 억	286833	N	N	N	N
109	20240904	130842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4650	-125	5	-2.62	755177965	166678	130.74	4400	4695	4400	6200	3345	4775	4530.76	1.22	51812	4955	4865	4755	4665	4555	4910	4710	122	1425	500	3340	5	1	23541303	1095	-7.99	0.88	12	0.71	-582.00	5287.00	5270	20231128	-11.76	2380	20231024	95.38	4925	-5.58	20240710	3190	45.77	20240201	5270	-11.76	20231128	2380	95.38	20231024	0.46	N	238090	500	122 억	286833	N	N	N	N
110	20240904	120839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4665	-110	5	-2.30	710175620	156997	123.15	4400	4695	4400	6200	3345	4775	4523.50	1.22	45851	4955	4865	4755	4665	4555	4910	4710	122	1425	500	3340	5	1	23541303	1098	-8.02	0.88	12	0.67	-582.00	5287.00	5270	20231128	-11.48	2380	20231024	96.01	4925	-5.28	20240710	3190	46.24	20240201	5270	-11.48	20231128	2380	96.01	20231024	0.46	N	238090	500	122 억	286833	N	N	N	N
111	20240904	110837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4675	-100	5	-2.09	706769790	156267	122.58	4400	4695	4400	6200	3345	4775	4522.83	1.22	46091	4955	4865	4755	4665	4555	4910	4710	122	1425	500	3340	5	1	23541303	1101	-8.03	0.88	12	0.66	-582.00	5287.00	5270	20231128	-11.29	2380	20231024	96.43	4925	-5.08	20240710	3190	46.55	20240201	5270	-11.29	20231128	2380	96.43	20231024	0.46	N	238090	500	122 억	286833	N	N	N	N
112	20240904	100839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4675	-100	5	-2.09	660319110	146303	114.76	4400	4695	4400	6200	3345	4775	4513.37	1.22	50206	4955	4865	4755	4665	4555	4910	4710	122	1425	500	3340	5	1	23541303	1101	-8.03	0.88	12	0.62	-582.00	5287.00	5270	20231128	-11.29	2380	20231024	96.43	4925	-5.08	20240710	3190	46.55	20240201	5270	-11.29	20231128	2380	96.43	20231024	0.46	N	238090	500	122 억	286833	N	N	N	N
113	20240904	090843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4600	-175	5	-3.66	441493865	98804	77.50	4400	4675	4400	6200	3345	4775	4468.38	1.22	39504	4955	4865	4755	4665	4555	4910	4710	122	1425	500	3340	5	1	23541303	1083	-7.90	0.87	12	0.42	-582.00	5287.00	5270	20231128	-12.71	2380	20231024	93.28	4925	-6.60	20240710	3190	44.20	20240201	5270	-12.71	20231128	2380	93.28	20231024	0.46	N	238090	500	122 억	286833	N	N	N	N
114	20240903	160828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4775	-30	5	-0.62	603025275	127484	81.33	4750	4845	4645	6240	3365	4805	4730.13	1.30	-19040	5075	4940	4775	4640	4475	5007	4707	122	1435	500	3360	5	1	23541303	1124	-8.20	0.90	12	0.54	-582.00	5287.00	5270	20231128	-9.39	2380	20231024	100.63	4925	-3.05	20240710	3190	49.69	20240201	5270	-9.39	20231128	2380	100.63	20231024	0.44	N	238090	500	122 억	305399	N	N	N	N
115	20240903	150836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4800	-5	5	-0.10	583220160	123349	78.70	4750	4845	4645	6240	3365	4805	4728.21	1.30	-18421	5075	4940	4775	4640	4475	5007	4707	122	1435	500	3360	5	1	23541303	1130	-8.25	0.91	12	0.52	-582.00	5287.00	5270	20231128	-8.92	2380	20231024	101.68	4925	-2.54	20240710	3190	50.47	20240201	5270	-8.92	20231128	2380	101.68	20231024	0.44	N	238090	500	122 억	305399	N	N	N	N
116	20240903	140836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4720	-85	5	-1.77	464734560	98331	62.73	4750	4845	4645	6240	3365	4805	4726.23	1.30	-17472	5075	4940	4775	4640	4475	5007	4707	122	1435	500	3360	5	1	23541303	1111	-8.11	0.89	12	0.42	-582.00	5287.00	5270	20231128	-10.44	2380	20231024	98.32	4925	-4.16	20240710	3190	47.96	20240201	5270	-10.44	20231128	2380	98.32	20231024	0.44	N	238090	500	122 억	305399	N	N	N	N
117	20240903	130836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4715	-90	5	-1.87	298788945	62857	40.10	4750	4845	4660	6240	3365	4805	4753.47	1.30	-16142	5075	4940	4775	4640	4475	5007	4707	122	1435	500	3360	5	1	23541303	1110	-8.10	0.89	12	0.27	-582.00	5287.00	5270	20231128	-10.53	2380	20231024	98.11	4925	-4.26	20240710	3190	47.81	20240201	5270	-10.53	20231128	2380	98.11	20231024	0.44	N	238090	500	122 억	305399	N	N	N	N
118	20240903	120825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4725	-80	5	-1.66	287613020	60485	38.59	4750	4845	4660	6240	3365	4805	4755.11	1.30	-15767	5075	4940	4775	4640	4475	5007	4707	122	1435	500	3360	5	1	23541303	1112	-8.12	0.89	12	0.26	-582.00	5287.00	5270	20231128	-10.34	2380	20231024	98.53	4925	-4.06	20240710	3190	48.12	20240201	5270	-10.34	20231128	2380	98.53	20231024	0.44	N	238090	500	122 억	305399	N	N	N	N
119	20240903	110825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4675	-130	5	-2.71	218223630	45814	29.23	4750	4845	4660	6240	3365	4805	4763.25	1.30	-10268	5075	4940	4775	4640	4475	5007	4707	122	1435	500	3360	5	1	23541303	1101	-8.03	0.88	12	0.19	-582.00	5287.00	5270	20231128	-11.29	2380	20231024	96.43	4925	-5.08	20240710	3190	46.55	20240201	5270	-11.29	20231128	2380	96.43	20231024	0.44	N	238090	500	122 억	305399	N	N	N	N
120	20240903	100825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4800	-5	5	-0.10	95703355	19890	12.69	4750	4845	4750	6240	3365	4805	4811.63	1.30	-9852	5075	4940	4775	4640	4475	5007	4707	122	1435	500	3360	5	1	23541303	1130	-8.25	0.91	12	0.08	-582.00	5287.00	5270	20231128	-8.92	2380	20231024	101.68	4925	-2.54	20240710	3190	50.47	20240201	5270	-8.92	20231128	2380	101.68	20231024	0.44	N	238090	500	122 억	305399	N	N	N	N
121	20240903	090827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4780	-25	5	-0.52	5060365	1058	0.67	4750	4810	4750	6240	3365	4805	4782.95	1.30	-410	5075	4940	4775	4640	4475	5007	4707	122	1435	500	3360	5	1	23541303	1125	-8.21	0.90	12	0.00	-582.00	5287.00	5270	20231128	-9.30	2380	20231024	100.84	4925	-2.94	20240710	3190	49.84	20240201	5270	-9.30	20231128	2380	100.84	20231024	0.44	N	238090	500	122 억	305399	N	N	N	N
122	20240902	160819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4805	200	2	4.34	709074025	147824	200.14	4610	4910	4610	5980	3225	4605	4796.73	1.23	16626	4775	4690	4575	4490	4375	4732	4532	122	1375	500	3220	5	1	23541303	1131	-8.26	0.91	12	0.63	-582.00	5287.00	5270	20231128	-8.82	2380	20231024	101.89	4925	-2.44	20240710	3190	50.63	20240201	5270	-8.82	20231128	2380	101.89	20231024	0.44	N	238090	500	122 억	289309	N	N	N	N
123	20240902	150831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4795	190	2	4.13	664381835	138498	187.51	4610	4910	4610	5980	3225	4605	4797.05	1.23	16956	4775	4690	4575	4490	4375	4732	4532	122	1375	500	3220	5	1	23541303	1129	-8.24	0.91	12	0.59	-582.00	5287.00	5270	20231128	-9.01	2380	20231024	101.47	4925	-2.64	20240710	3190	50.31	20240201	5270	-9.01	20231128	2380	101.47	20231024	0.44	N	238090	500	122 억	289309	N	N	N	N
124	20240902	140829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4805	200	2	4.34	578367410	120600	163.28	4610	4910	4610	5980	3225	4605	4795.75	1.23	22146	4775	4690	4575	4490	4375	4732	4532	122	1375	500	3220	5	1	23541303	1131	-8.26	0.91	12	0.51	-582.00	5287.00	5270	20231128	-8.82	2380	20231024	101.89	4925	-2.44	20240710	3190	50.63	20240201	5270	-8.82	20231128	2380	101.89	20231024	0.44	N	238090	500	122 억	289309	N	N	N	N
125	20240902	130825	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4815	210	2	4.56	551572460	115021	155.72	4610	4910	4610	5980	3225	4605	4795.41	1.23	22932	4775	4690	4575	4490	4375	4732	4532	122	1375	500	3220	5	1	23541303	1134	-8.27	0.91	12	0.49	-582.00	5287.00	5270	20231128	-8.63	2380	20231024	102.31	4925	-2.23	20240710	3190	50.94	20240201	5270	-8.63	20231128	2380	102.31	20231024	0.44	N	238090	500	122 억	289309	N	N	N	N
126	20240902	120828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4780	175	2	3.80	487255785	101626	137.59	4610	4910	4610	5980	3225	4605	4794.60	1.23	22316	4775	4690	4575	4490	4375	4732	4532	122	1375	500	3220	5	1	23541303	1125	-8.21	0.90	12	0.43	-582.00	5287.00	5270	20231128	-9.30	2380	20231024	100.84	4925	-2.94	20240710	3190	49.84	20240201	5270	-9.30	20231128	2380	100.84	20231024	0.44	N	238090	500	122 억	289309	N	N	N	N
127	20240902	110820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4795	190	2	4.13	372284730	77312	104.67	4610	4910	4610	5980	3225	4605	4815.36	1.23	16905	4775	4690	4575	4490	4375	4732	4532	122	1375	500	3220	5	1	23541303	1129	-8.24	0.91	12	0.33	-582.00	5287.00	5270	20231128	-9.01	2380	20231024	101.47	4925	-2.64	20240710	3190	50.31	20240201	5270	-9.01	20231128	2380	101.47	20231024	0.44	N	238090	500	122 억	289309	N	N	N	N
128	20240902	100819	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4755	150	2	3.26	128148575	26920	36.45	4610	4830	4610	5980	3225	4605	4760.35	1.23	10778	4775	4690	4575	4490	4375	4732	4532	122	1375	500	3220	5	1	23541303	1119	-8.17	0.90	12	0.11	-582.00	5287.00	5270	20231128	-9.77	2380	20231024	99.79	4925	-3.45	20240710	3190	49.06	20240201	5270	-9.77	20231128	2380	99.79	20231024	0.44	N	238090	500	122 억	289309	N	N	N	N
129	20240902	090814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4650	45	2	0.98	1546485	332	0.45	4610	4695	4610	5980	3225	4605	4658.09	1.23	-28	4775	4690	4575	4490	4375	4732	4532	122	1375	500	3220	5	1	23541303	1095	-7.99	0.88	12	0.00	-582.00	5287.00	5270	20231128	-11.76	2380	20231024	95.38	4925	-5.58	20240710	3190	45.77	20240201	5270	-11.76	20231128	2380	95.38	20231024	0.44	N	238090	500	122 억	289309	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History