KissMeData/075970/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2505	-40	5	-1.57	92849105	36887	163.61	2545	2555	2500	3305	1785	2545	2517.12	0.48	0	-11664	2585	2565	2535	2515	2485	2575	2525	184	760	1000	1620	5	1	18400000	461	96.35	0.59	12	0.20	26.00	4237.00	4150	20240521	-39.64	2285	20240909	9.63	4150	-39.64	20240521	2285	9.63	20240909	4150	-39.64	20240521	2285	9.63	20240909	3.59	N	075970	1000	184 억		87547	N	N	0	N	00	N
3	20240930	150656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2515	-30	5	-1.18	84687060	33629	149.16	2545	2555	2500	3305	1785	2545	2518.27	0.48	0	-10616	2585	2565	2535	2515	2485	2575	2525	184	760	1000	1620	5	1	18400000	463	96.73	0.59	12	0.18	26.00	4237.00	4150	20240521	-39.40	2285	20240909	10.07	4150	-39.40	20240521	2285	10.07	20240909	4150	-39.40	20240521	2285	10.07	20240909	3.59	N	075970	1000	184 억		87547	N	N	0	N	00	N
4	20240930	140655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2510	-35	5	-1.38	77101595	30606	135.75	2545	2555	2500	3305	1785	2545	2519.17	0.48	0	-8587	2585	2565	2535	2515	2485	2575	2525	184	760	1000	1620	5	1	18400000	462	96.54	0.59	12	0.17	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.59	N	075970	1000	184 억		87547	N	N	0	N	00	N
5	20240930	130653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2510	-35	5	-1.38	73115720	29019	128.71	2545	2555	2500	3305	1785	2545	2519.58	0.48	0	-8291	2585	2565	2535	2515	2485	2575	2525	184	760	1000	1620	5	1	18400000	462	96.54	0.59	12	0.16	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.59	N	075970	1000	184 억		87547	N	N	0	N	00	N
6	20240930	120649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2505	-40	5	-1.57	69968125	27765	123.15	2545	2555	2500	3305	1785	2545	2520.01	0.48	0	-8463	2585	2565	2535	2515	2485	2575	2525	184	760	1000	1620	5	1	18400000	461	96.35	0.59	12	0.15	26.00	4237.00	4150	20240521	-39.64	2285	20240909	9.63	4150	-39.64	20240521	2285	9.63	20240909	4150	-39.64	20240521	2285	9.63	20240909	3.59	N	075970	1000	184 억		87547	N	N	0	N	00	N
7	20240930	110648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2510	-35	5	-1.38	61010615	24194	107.31	2545	2555	2500	3305	1785	2545	2521.73	0.48	0	-5723	2585	2565	2535	2515	2485	2575	2525	184	760	1000	1620	5	1	18400000	462	96.54	0.59	12	0.13	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.59	N	075970	1000	184 억		87547	N	N	0	N	00	N
8	20240930	100646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2520	-25	5	-0.98	43310030	17130	75.98	2545	2555	2500	3305	1785	2545	2528.31	0.48	0	-3869	2585	2565	2535	2515	2485	2575	2525	184	760	1000	1620	5	1	18400000	464	96.92	0.59	12	0.09	26.00	4237.00	4150	20240521	-39.28	2285	20240909	10.28	4150	-39.28	20240521	2285	10.28	20240909	4150	-39.28	20240521	2285	10.28	20240909	3.59	N	075970	1000	184 억		87547	N	N	0	N	00	N
9	20240930	090622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2530	-15	5	-0.59	23852390	9394	41.67	2545	2555	2530	3305	1785	2545	2539.11	0.48	0	-3342	2585	2565	2535	2515	2485	2575	2525	184	760	1000	1620	5	1	18400000	466	97.31	0.60	12	0.05	26.00	4237.00	4150	20240521	-39.04	2285	20240909	10.72	4150	-39.04	20240521	2285	10.72	20240909	4150	-39.04	20240521	2285	10.72	20240909	3.59	N	075970	1000	184 억		87547	N	N	0	N	00	N
10	20240927	160649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	20	2	0.79	57063645	22486	94.94	2525	2555	2505	3280	1770	2525	2537.74	0.49	0	-1750	2555	2540	2510	2495	2465	2547	2502	184	755	1000	1610	5	1	18400000	468	97.88	0.60	12	0.12	26.00	4237.00	4150	20240521	-38.67	2285	20240909	11.38	4150	-38.67	20240521	2285	11.38	20240909	4150	-38.67	20240521	2285	11.38	20240909	3.56	N	075970	1000	184 억		89297	N	N	0	N	00	N
11	20240927	150654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2550	25	2	0.99	55240340	21769	91.91	2525	2555	2505	3280	1770	2525	2537.57	0.49	0	-1750	2555	2540	2510	2495	2465	2547	2502	184	755	1000	1610	5	1	18400000	469	98.08	0.60	12	0.12	26.00	4237.00	4150	20240521	-38.55	2285	20240909	11.60	4150	-38.55	20240521	2285	11.60	20240909	4150	-38.55	20240521	2285	11.60	20240909	3.56	N	075970	1000	184 억		89297	N	N	0	N	00	N
12	20240927	140700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2550	25	2	0.99	50156550	19772	83.48	2525	2555	2505	3280	1770	2525	2536.75	0.49	0	-1750	2555	2540	2510	2495	2465	2547	2502	184	755	1000	1610	5	1	18400000	469	98.08	0.60	12	0.11	26.00	4237.00	4150	20240521	-38.55	2285	20240909	11.60	4150	-38.55	20240521	2285	11.60	20240909	4150	-38.55	20240521	2285	11.60	20240909	3.56	N	075970	1000	184 억		89297	N	N	0	N	00	N
13	20240927	130653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	20	2	0.79	47986105	18920	79.89	2525	2555	2505	3280	1770	2525	2536.26	0.49	0	-1535	2555	2540	2510	2495	2465	2547	2502	184	755	1000	1610	5	1	18400000	468	97.88	0.60	12	0.10	26.00	4237.00	4150	20240521	-38.67	2285	20240909	11.38	4150	-38.67	20240521	2285	11.38	20240909	4150	-38.67	20240521	2285	11.38	20240909	3.56	N	075970	1000	184 억		89297	N	N	0	N	00	N
14	20240927	120649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	20	2	0.79	40168065	15851	66.93	2525	2555	2505	3280	1770	2525	2534.10	0.49	0	-1404	2555	2540	2510	2495	2465	2547	2502	184	755	1000	1610	5	1	18400000	468	97.88	0.60	12	0.09	26.00	4237.00	4150	20240521	-38.67	2285	20240909	11.38	4150	-38.67	20240521	2285	11.38	20240909	4150	-38.67	20240521	2285	11.38	20240909	3.56	N	075970	1000	184 억		89297	N	N	0	N	00	N
15	20240927	110652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2550	25	2	0.99	30624195	12104	51.11	2525	2555	2505	3280	1770	2525	2530.09	0.49	0	-1404	2555	2540	2510	2495	2465	2547	2502	184	755	1000	1610	5	1	18400000	469	98.08	0.60	12	0.07	26.00	4237.00	4150	20240521	-38.55	2285	20240909	11.60	4150	-38.55	20240521	2285	11.60	20240909	4150	-38.55	20240521	2285	11.60	20240909	3.56	N	075970	1000	184 억		89297	N	N	0	N	00	N
16	20240927	100652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2535	10	2	0.40	24399745	9658	40.78	2525	2555	2505	3280	1770	2525	2526.38	0.49	0	-1149	2555	2540	2510	2495	2465	2547	2502	184	755	1000	1610	5	1	18400000	466	97.50	0.60	12	0.05	26.00	4237.00	4150	20240521	-38.92	2285	20240909	10.94	4150	-38.92	20240521	2285	10.94	20240909	4150	-38.92	20240521	2285	10.94	20240909	3.56	N	075970	1000	184 억		89297	N	N	0	N	00	N
17	20240927	090653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2510	-15	5	-0.59	6813405	2706	11.43	2525	2525	2510	3280	1770	2525	2517.89	0.49	0	-137	2555	2540	2510	2495	2465	2547	2502	184	755	1000	1610	5	1	18400000	462	96.54	0.59	12	0.01	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.56	N	075970	1000	184 억		89297	N	N	0	N	00	N
18	20240926	160640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2525	45	2	1.81	58905115	23546	63.57	2480	2525	2480	3220	1740	2480	2500.82	0.45	0	6006	2543	2511	2488	2456	2433	2500	2445	184	740	1000	1580	5	1	18400000	465	97.12	0.60	12	0.13	26.00	4237.00	4150	20240521	-39.16	2285	20240909	10.50	4150	-39.16	20240521	2285	10.50	20240909	4150	-39.16	20240521	2285	10.50	20240909	3.51	N	075970	1000	184 억		83463	N	N	0	N	00	N
19	20240926	150640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2515	35	2	1.41	51082910	20443	55.19	2480	2515	2480	3220	1740	2480	2498.80	0.45	0	5712	2543	2511	2488	2456	2433	2500	2445	184	740	1000	1580	5	1	18400000	463	96.73	0.59	12	0.11	26.00	4237.00	4150	20240521	-39.40	2285	20240909	10.07	4150	-39.40	20240521	2285	10.07	20240909	4150	-39.40	20240521	2285	10.07	20240909	3.51	N	075970	1000	184 억		83463	N	N	0	N	00	N
20	20240926	140649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2510	30	2	1.21	41242460	16514	44.59	2480	2510	2480	3220	1740	2480	2497.42	0.45	0	3839	2543	2511	2488	2456	2433	2500	2445	184	740	1000	1580	5	1	18400000	462	96.54	0.59	12	0.09	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.51	N	075970	1000	184 억		83463	N	N	0	N	00	N
21	20240926	130648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2500	20	2	0.81	31166050	12487	33.71	2480	2505	2480	3220	1740	2480	2495.88	0.45	0	642	2543	2511	2488	2456	2433	2500	2445	184	740	1000	1580	5	1	18400000	460	96.15	0.59	12	0.07	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.51	N	075970	1000	184 억		83463	N	N	0	N	00	N
22	20240926	120650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2500	20	2	0.81	30858530	12364	33.38	2480	2505	2480	3220	1740	2480	2495.84	0.45	0	649	2543	2511	2488	2456	2433	2500	2445	184	740	1000	1580	5	1	18400000	460	96.15	0.59	12	0.07	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.51	N	075970	1000	184 억		83463	N	N	0	N	00	N
23	20240926	110648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2500	20	2	0.81	24990460	10012	27.03	2480	2505	2480	3220	1740	2480	2496.05	0.45	0	704	2543	2511	2488	2456	2433	2500	2445	184	740	1000	1580	5	1	18400000	460	96.15	0.59	12	0.05	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.51	N	075970	1000	184 억		83463	N	N	0	N	00	N
24	20240926	100649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2495	15	2	0.60	17218535	6891	18.60	2480	2505	2480	3220	1740	2480	2498.70	0.45	0	6	2543	2511	2488	2456	2433	2500	2445	184	740	1000	1580	5	1	18400000	459	95.96	0.59	12	0.04	26.00	4237.00	4150	20240521	-39.88	2285	20240909	9.19	4150	-39.88	20240521	2285	9.19	20240909	4150	-39.88	20240521	2285	9.19	20240909	3.51	N	075970	1000	184 억		83463	N	N	0	N	00	N
25	20240926	090646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2490	10	2	0.40	263130	106	0.29	2480	2490	2480	3220	1740	2480	2482.36	0.45	0	-59	2543	2511	2488	2456	2433	2500	2445	184	740	1000	1580	5	1	18400000	458	95.77	0.59	12	0.00	26.00	4237.00	4150	20240521	-40.00	2285	20240909	8.97	4150	-40.00	20240521	2285	8.97	20240909	4150	-40.00	20240521	2285	8.97	20240909	3.51	N	075970	1000	184 억		83463	N	N	0	N	00	N
26	20240925	160640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2480	20	2	0.81	92144590	36975	64.15	2485	2520	2465	3195	1725	2460	2492.08	0.48	0	-5042	2490	2475	2445	2430	2400	2482	2437	184	735	1000	1570	5	1	18400000	456	95.38	0.59	12	0.20	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.53	N	075970	1000	184 억		88089	N	N	0	N	00	N
27	20240925	150645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2475	15	2	0.61	90245460	36208	62.82	2485	2520	2465	3195	1725	2460	2492.42	0.48	0	-5096	2490	2475	2445	2430	2400	2482	2437	184	735	1000	1570	5	1	18400000	455	95.19	0.58	12	0.20	26.00	4237.00	4150	20240521	-40.36	2285	20240909	8.32	4150	-40.36	20240521	2285	8.32	20240909	4150	-40.36	20240521	2285	8.32	20240909	3.53	N	075970	1000	184 억		88089	N	N	0	N	00	N
28	20240925	140647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2495	35	2	1.42	72258645	28963	50.25	2485	2520	2465	3195	1725	2460	2494.86	0.48	0	-5259	2490	2475	2445	2430	2400	2482	2437	184	735	1000	1570	5	1	18400000	459	95.96	0.59	12	0.16	26.00	4237.00	4150	20240521	-39.88	2285	20240909	9.19	4150	-39.88	20240521	2285	9.19	20240909	4150	-39.88	20240521	2285	9.19	20240909	3.53	N	075970	1000	184 억		88089	N	N	0	N	00	N
29	20240925	130646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2490	30	2	1.22	69712800	27938	48.47	2485	2520	2465	3195	1725	2460	2495.27	0.48	0	-5213	2490	2475	2445	2430	2400	2482	2437	184	735	1000	1570	5	1	18400000	458	95.77	0.59	12	0.15	26.00	4237.00	4150	20240521	-40.00	2285	20240909	8.97	4150	-40.00	20240521	2285	8.97	20240909	4150	-40.00	20240521	2285	8.97	20240909	3.53	N	075970	1000	184 억		88089	N	N	0	N	00	N
30	20240925	120644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2485	25	2	1.02	67983510	27243	47.27	2485	2520	2465	3195	1725	2460	2495.45	0.48	0	-5280	2490	2475	2445	2430	2400	2482	2437	184	735	1000	1570	5	1	18400000	457	95.58	0.59	12	0.15	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.53	N	075970	1000	184 억		88089	N	N	0	N	00	N
31	20240925	110642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2500	40	2	1.63	48491885	19422	33.70	2485	2520	2465	3195	1725	2460	2496.75	0.48	0	-5071	2490	2475	2445	2430	2400	2482	2437	184	735	1000	1570	5	1	18400000	460	96.15	0.59	12	0.11	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.53	N	075970	1000	184 억		88089	N	N	0	N	00	N
32	20240925	100645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2500	40	2	1.63	30395150	12178	21.13	2485	2520	2465	3195	1725	2460	2495.91	0.48	0	-1334	2490	2475	2445	2430	2400	2482	2437	184	735	1000	1570	5	1	18400000	460	96.15	0.59	12	0.07	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.53	N	075970	1000	184 억		88089	N	N	0	N	00	N
33	20240925	090646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2465	5	2	0.20	5136280	2068	3.59	2485	2485	2465	3195	1725	2460	2483.69	0.48	0	-226	2490	2475	2445	2430	2400	2482	2437	184	735	1000	1570	5	1	18400000	454	94.81	0.58	12	0.01	26.00	4237.00	4150	20240521	-40.60	2285	20240909	7.88	4150	-40.60	20240521	2285	7.88	20240909	4150	-40.60	20240521	2285	7.88	20240909	3.53	N	075970	1000	184 억		88089	N	N	0	N	00	N
34	20240924	160640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2460	25	2	1.03	140417425	57638	246.56	2415	2460	2415	3165	1705	2435	2436.20	0.45	0	4920	2465	2450	2425	2410	2385	2457	2417	184	730	1000	1550	5	1	18400000	453	94.62	0.58	12	0.31	26.00	4237.00	4150	20240521	-40.72	2285	20240909	7.66	4150	-40.72	20240521	2285	7.66	20240909	4150	-40.72	20240521	2285	7.66	20240909	3.52	N	075970	1000	184 억		82911	N	N	0	N	00	N
35	20240924	150641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2455	20	2	0.82	136469770	56032	239.69	2415	2455	2415	3165	1705	2435	2435.57	0.45	0	5193	2465	2450	2425	2410	2385	2457	2417	184	730	1000	1550	5	1	18400000	452	94.42	0.58	12	0.30	26.00	4237.00	4150	20240521	-40.84	2285	20240909	7.44	4150	-40.84	20240521	2285	7.44	20240909	4150	-40.84	20240521	2285	7.44	20240909	3.52	N	075970	1000	184 억		82911	N	N	0	N	00	N
36	20240924	140640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2455	20	2	0.82	120598685	49548	211.95	2415	2455	2415	3165	1705	2435	2433.98	0.45	0	5082	2465	2450	2425	2410	2385	2457	2417	184	730	1000	1550	5	1	18400000	452	94.42	0.58	12	0.27	26.00	4237.00	4150	20240521	-40.84	2285	20240909	7.44	4150	-40.84	20240521	2285	7.44	20240909	4150	-40.84	20240521	2285	7.44	20240909	3.52	N	075970	1000	184 억		82911	N	N	0	N	00	N
37	20240924	130639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2430	-5	5	-0.21	90165685	37083	158.63	2415	2450	2415	3165	1705	2435	2431.46	0.45	0	3370	2465	2450	2425	2410	2385	2457	2417	184	730	1000	1550	5	1	18400000	447	93.46	0.57	12	0.20	26.00	4237.00	4150	20240521	-41.45	2285	20240909	6.35	4150	-41.45	20240521	2285	6.35	20240909	4150	-41.45	20240521	2285	6.35	20240909	3.52	N	075970	1000	184 억		82911	N	N	0	N	00	N
38	20240924	120638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2435	0	3	0.00	76775875	31567	135.03	2415	2450	2415	3165	1705	2435	2432.16	0.45	0	3236	2465	2450	2425	2410	2385	2457	2417	184	730	1000	1550	5	1	18400000	448	93.65	0.57	12	0.17	26.00	4237.00	4150	20240521	-41.33	2285	20240909	6.56	4150	-41.33	20240521	2285	6.56	20240909	4150	-41.33	20240521	2285	6.56	20240909	3.52	N	075970	1000	184 억		82911	N	N	0	N	00	N
39	20240924	110641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2435	0	3	0.00	46068780	18924	80.95	2415	2450	2415	3165	1705	2435	2434.41	0.45	0	-972	2465	2450	2425	2410	2385	2457	2417	184	730	1000	1550	5	1	18400000	448	93.65	0.57	12	0.10	26.00	4237.00	4150	20240521	-41.33	2285	20240909	6.56	4150	-41.33	20240521	2285	6.56	20240909	4150	-41.33	20240521	2285	6.56	20240909	3.52	N	075970	1000	184 억		82911	N	N	0	N	00	N
40	20240924	100639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2440	5	2	0.21	37605285	15450	66.09	2415	2450	2415	3165	1705	2435	2434.00	0.45	0	-580	2465	2450	2425	2410	2385	2457	2417	184	730	1000	1550	5	1	18400000	449	93.85	0.58	12	0.08	26.00	4237.00	4150	20240521	-41.20	2285	20240909	6.78	4150	-41.20	20240521	2285	6.78	20240909	4150	-41.20	20240521	2285	6.78	20240909	3.52	N	075970	1000	184 억		82911	N	N	0	N	00	N
41	20240924	090641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2435	0	3	0.00	7058095	2916	12.47	2415	2435	2415	3165	1705	2435	2420.47	0.45	0	858	2465	2450	2425	2410	2385	2457	2417	184	730	1000	1550	5	1	18400000	448	93.65	0.57	12	0.02	26.00	4237.00	4150	20240521	-41.33	2285	20240909	6.56	4150	-41.33	20240521	2285	6.56	20240909	4150	-41.33	20240521	2285	6.56	20240909	3.52	N	075970	1000	184 억		82911	N	N	0	N	00	N
42	20240923	160638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2435	10	2	0.41	56495175	23327	92.77	2400	2440	2400	3150	1700	2425	2421.88	0.44	0	1541	2455	2440	2420	2405	2385	2447	2412	184	725	1000	1550	5	1	18400000	448	93.65	0.57	12	0.13	26.00	4237.00	4150	20240521	-41.33	2285	20240909	6.56	4150	-41.33	20240521	2285	6.56	20240909	4150	-41.33	20240521	2285	6.56	20240909	3.53	N	075970	1000	184 억		81092	N	N	0	N	00	N
43	20240923	150639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2420	-5	5	-0.21	52965420	21872	86.98	2400	2440	2400	3150	1700	2425	2421.61	0.44	0	1866	2455	2440	2420	2405	2385	2447	2412	184	725	1000	1550	5	1	18400000	445	93.08	0.57	12	0.12	26.00	4237.00	4150	20240521	-41.69	2285	20240909	5.91	4150	-41.69	20240521	2285	5.91	20240909	4150	-41.69	20240521	2285	5.91	20240909	3.53	N	075970	1000	184 억		81092	N	N	0	N	00	N
44	20240923	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2425	0	3	0.00	52652595	21743	86.47	2400	2440	2400	3150	1700	2425	2421.59	0.44	0	1797	2455	2440	2420	2405	2385	2447	2412	184	725	1000	1550	5	1	18400000	446	93.27	0.57	12	0.12	26.00	4237.00	4150	20240521	-41.57	2285	20240909	6.13	4150	-41.57	20240521	2285	6.13	20240909	4150	-41.57	20240521	2285	6.13	20240909	3.53	N	075970	1000	184 억		81092	N	N	0	N	00	N
45	20240923	130640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2430	5	2	0.21	46344810	19138	76.11	2400	2440	2400	3150	1700	2425	2421.61	0.44	0	154	2455	2440	2420	2405	2385	2447	2412	184	725	1000	1550	5	1	18400000	447	93.46	0.57	12	0.10	26.00	4237.00	4150	20240521	-41.45	2285	20240909	6.35	4150	-41.45	20240521	2285	6.35	20240909	4150	-41.45	20240521	2285	6.35	20240909	3.53	N	075970	1000	184 억		81092	N	N	0	N	00	N
46	20240923	120638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2425	0	3	0.00	45093165	18623	74.06	2400	2440	2400	3150	1700	2425	2421.37	0.44	0	154	2455	2440	2420	2405	2385	2447	2412	184	725	1000	1550	5	1	18400000	446	93.27	0.57	12	0.10	26.00	4237.00	4150	20240521	-41.57	2285	20240909	6.13	4150	-41.57	20240521	2285	6.13	20240909	4150	-41.57	20240521	2285	6.13	20240909	3.53	N	075970	1000	184 억		81092	N	N	0	N	00	N
47	20240923	110640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2435	10	2	0.41	36806920	15206	60.47	2400	2440	2400	3150	1700	2425	2420.55	0.44	0	264	2455	2440	2420	2405	2385	2447	2412	184	725	1000	1550	5	1	18400000	448	93.65	0.57	12	0.08	26.00	4237.00	4150	20240521	-41.33	2285	20240909	6.56	4150	-41.33	20240521	2285	6.56	20240909	4150	-41.33	20240521	2285	6.56	20240909	3.53	N	075970	1000	184 억		81092	N	N	0	N	00	N
48	20240923	100638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2415	-10	5	-0.41	18003205	7449	29.62	2400	2430	2400	3150	1700	2425	2416.86	0.44	0	-948	2455	2440	2420	2405	2385	2447	2412	184	725	1000	1550	5	1	18400000	444	92.88	0.57	12	0.04	26.00	4237.00	4150	20240521	-41.81	2285	20240909	5.69	4150	-41.81	20240521	2285	5.69	20240909	4150	-41.81	20240521	2285	5.69	20240909	3.53	N	075970	1000	184 억		81092	N	N	0	N	00	N
49	20240923	090638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2410	-15	5	-0.62	6217880	2566	10.20	2400	2430	2400	3150	1700	2425	2423.18	0.44	0	-198	2455	2440	2420	2405	2385	2447	2412	184	725	1000	1550	5	1	18400000	443	92.69	0.57	12	0.01	26.00	4237.00	4150	20240521	-41.93	2285	20240909	5.47	4150	-41.93	20240521	2285	5.47	20240909	4150	-41.93	20240521	2285	5.47	20240909	3.53	N	075970	1000	184 억		81092	N	N	0	N	00	N
50	20240913	160607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2415	20	2	0.84	47614560	20003	70.45	2415	2415	2340	3110	1680	2395	2380.34	0.43	0	-860	2445	2420	2370	2345	2295	2432	2357	184	715	1000	1530	5	1	18400000	444	92.88	0.57	12	0.11	26.00	4237.00	4150	20240521	-41.81	2285	20240909	5.69	4150	-41.81	20240521	2285	5.69	20240909	4150	-41.81	20240521	2285	5.69	20240909	3.61	N	075970	1000	184 억		79899	N	N	0	N	00	N
51	20240913	150612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2355	-40	5	-1.67	45276140	19033	67.03	2415	2415	2340	3110	1680	2395	2378.82	0.43	0	-1002	2445	2420	2370	2345	2295	2432	2357	184	715	1000	1530	5	1	18400000	433	90.58	0.56	12	0.10	26.00	4237.00	4150	20240521	-43.25	2285	20240909	3.06	4150	-43.25	20240521	2285	3.06	20240909	4150	-43.25	20240521	2285	3.06	20240909	3.61	N	075970	1000	184 억		79899	N	N	0	N	00	N
52	20240913	140615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	-20	5	-0.84	41631190	17505	61.65	2415	2415	2340	3110	1680	2395	2378.25	0.43	0	-910	2445	2420	2370	2345	2295	2432	2357	184	715	1000	1530	5	1	18400000	437	91.35	0.56	12	0.10	26.00	4237.00	4150	20240521	-42.77	2285	20240909	3.94	4150	-42.77	20240521	2285	3.94	20240909	4150	-42.77	20240521	2285	3.94	20240909	3.61	N	075970	1000	184 억		79899	N	N	0	N	00	N
53	20240913	130611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	-20	5	-0.84	20829375	8711	30.68	2415	2415	2370	3110	1680	2395	2391.16	0.43	0	-682	2445	2420	2370	2345	2295	2432	2357	184	715	1000	1530	5	1	18400000	437	91.35	0.56	12	0.05	26.00	4237.00	4150	20240521	-42.77	2285	20240909	3.94	4150	-42.77	20240521	2285	3.94	20240909	4150	-42.77	20240521	2285	3.94	20240909	3.61	N	075970	1000	184 억		79899	N	N	0	N	00	N
54	20240913	120612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2380	-15	5	-0.63	14995205	6261	22.05	2415	2415	2380	3110	1680	2395	2395.02	0.43	0	-614	2445	2420	2370	2345	2295	2432	2357	184	715	1000	1530	5	1	18400000	438	91.54	0.56	12	0.03	26.00	4237.00	4150	20240521	-42.65	2285	20240909	4.16	4150	-42.65	20240521	2285	4.16	20240909	4150	-42.65	20240521	2285	4.16	20240909	3.61	N	075970	1000	184 억		79899	N	N	0	N	00	N
55	20240913	110613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2390	-5	5	-0.21	11830230	4934	17.38	2415	2415	2385	3110	1680	2395	2397.70	0.43	0	588	2445	2420	2370	2345	2295	2432	2357	184	715	1000	1530	5	1	18400000	440	91.92	0.56	12	0.03	26.00	4237.00	4150	20240521	-42.41	2285	20240909	4.60	4150	-42.41	20240521	2285	4.60	20240909	4150	-42.41	20240521	2285	4.60	20240909	3.61	N	075970	1000	184 억		79899	N	N	0	N	00	N
56	20240913	100614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2395	0	3	0.00	7452000	3100	10.92	2415	2415	2395	3110	1680	2395	2403.87	0.43	0	596	2445	2420	2370	2345	2295	2432	2357	184	715	1000	1530	5	1	18400000	441	92.12	0.57	12	0.02	26.00	4237.00	4150	20240521	-42.29	2285	20240909	4.81	4150	-42.29	20240521	2285	4.81	20240909	4150	-42.29	20240521	2285	4.81	20240909	3.61	N	075970	1000	184 억		79899	N	N	0	N	00	N
57	20240913	090616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2400	5	2	0.21	2332475	966	3.40	2415	2415	2400	3110	1680	2395	2414.57	0.43	0	-188	2445	2420	2370	2345	2295	2432	2357	184	715	1000	1530	5	1	18400000	442	92.31	0.57	12	0.01	26.00	4237.00	4150	20240521	-42.17	2285	20240909	5.03	4150	-42.17	20240521	2285	5.03	20240909	4150	-42.17	20240521	2285	5.03	20240909	3.61	N	075970	1000	184 억		79899	N	N	0	N	00	N
58	20240912	160605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2395	75	2	3.23	66527180	28035	120.45	2330	2395	2320	3015	1625	2320	2373.00	0.37	0	11451	2413	2366	2328	2281	2243	2347	2262	184	695	1000	1480	5	1	18400000	441	92.12	0.57	12	0.15	26.00	4237.00	4150	20240521	-42.29	2285	20240909	4.81	4150	-42.29	20240521	2285	4.81	20240909	4150	-42.29	20240521	2285	4.81	20240909	3.62	N	075970	1000	184 억		68448	N	N	0	N	00	N
59	20240912	150610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2390	70	2	3.02	63394360	26725	114.82	2330	2390	2320	3015	1625	2320	2372.10	0.37	0	11262	2413	2366	2328	2281	2243	2347	2262	184	695	1000	1480	5	1	18400000	440	91.92	0.56	12	0.15	26.00	4237.00	4150	20240521	-42.41	2285	20240909	4.60	4150	-42.41	20240521	2285	4.60	20240909	4150	-42.41	20240521	2285	4.60	20240909	3.62	N	075970	1000	184 억		68448	N	N	0	N	00	N
60	20240912	140613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2390	70	2	3.02	47339130	19995	85.91	2330	2390	2320	3015	1625	2320	2367.55	0.37	0	9943	2413	2366	2328	2281	2243	2347	2262	184	695	1000	1480	5	1	18400000	440	91.92	0.56	12	0.11	26.00	4237.00	4150	20240521	-42.41	2285	20240909	4.60	4150	-42.41	20240521	2285	4.60	20240909	4150	-42.41	20240521	2285	4.60	20240909	3.62	N	075970	1000	184 억		68448	N	N	0	N	00	N
61	20240912	130610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2370	50	2	2.16	41539545	17563	75.46	2330	2390	2320	3015	1625	2320	2365.17	0.37	0	8446	2413	2366	2328	2281	2243	2347	2262	184	695	1000	1480	5	1	18400000	436	91.15	0.56	12	0.10	26.00	4237.00	4150	20240521	-42.89	2285	20240909	3.72	4150	-42.89	20240521	2285	3.72	20240909	4150	-42.89	20240521	2285	3.72	20240909	3.62	N	075970	1000	184 억		68448	N	N	0	N	00	N
62	20240912	120609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2370	50	2	2.16	35324305	14947	64.22	2330	2390	2320	3015	1625	2320	2363.30	0.37	0	5969	2413	2366	2328	2281	2243	2347	2262	184	695	1000	1480	5	1	18400000	436	91.15	0.56	12	0.08	26.00	4237.00	4150	20240521	-42.89	2285	20240909	3.72	4150	-42.89	20240521	2285	3.72	20240909	4150	-42.89	20240521	2285	3.72	20240909	3.62	N	075970	1000	184 억		68448	N	N	0	N	00	N
63	20240912	110607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	40	2	1.72	28368600	12005	51.58	2330	2390	2320	3015	1625	2320	2363.07	0.37	0	5417	2413	2366	2328	2281	2243	2347	2262	184	695	1000	1480	5	1	18400000	434	90.77	0.56	12	0.07	26.00	4237.00	4150	20240521	-43.13	2285	20240909	3.28	4150	-43.13	20240521	2285	3.28	20240909	4150	-43.13	20240521	2285	3.28	20240909	3.62	N	075970	1000	184 억		68448	N	N	0	N	00	N
64	20240912	100608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	40	2	1.72	26876955	11374	48.87	2330	2390	2320	3015	1625	2320	2363.02	0.37	0	4907	2413	2366	2328	2281	2243	2347	2262	184	695	1000	1480	5	1	18400000	434	90.77	0.56	12	0.06	26.00	4237.00	4150	20240521	-43.13	2285	20240909	3.28	4150	-43.13	20240521	2285	3.28	20240909	4150	-43.13	20240521	2285	3.28	20240909	3.62	N	075970	1000	184 억		68448	N	N	0	N	00	N
65	20240912	090609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2330	10	2	0.43	3783000	1624	6.98	2330	2330	2320	3015	1625	2320	2329.43	0.37	0	282	2413	2366	2328	2281	2243	2347	2262	184	695	1000	1480	5	1	18400000	429	89.62	0.55	12	0.01	26.00	4237.00	4150	20240521	-43.86	2285	20240909	1.97	4150	-43.86	20240521	2285	1.97	20240909	4150	-43.86	20240521	2285	1.97	20240909	3.62	N	075970	1000	184 억		68448	N	N	0	N	00	N
66	20240911	160556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2320	-5	5	-0.22	54114255	23275	80.49	2325	2375	2290	3020	1630	2325	2325.03	0.37	0	214	2438	2381	2353	2296	2268	2367	2282	184	695	1000	1480	5	1	18400000	427	89.23	0.55	12	0.13	26.00	4237.00	4150	20240521	-44.10	2285	20240909	1.53	4150	-44.10	20240521	2285	1.53	20240909	4150	-44.10	20240521	2285	1.53	20240909	3.65	N	075970	1000	184 억		68234	N	N	0	N	00	N
67	20240911	150600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2315	-10	5	-0.43	35462935	15180	52.50	2325	2375	2300	3020	1630	2325	2336.26	0.37	0	-450	2438	2381	2353	2296	2268	2367	2282	184	695	1000	1480	5	1	18400000	426	89.04	0.55	12	0.08	26.00	4237.00	4150	20240521	-44.22	2285	20240909	1.31	4150	-44.22	20240521	2285	1.31	20240909	4150	-44.22	20240521	2285	1.31	20240909	3.65	N	075970	1000	184 억		68234	N	N	0	N	00	N
68	20240911	140600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2330	5	2	0.22	26312615	11239	38.87	2325	2375	2320	3020	1630	2325	2341.38	0.37	0	629	2438	2381	2353	2296	2268	2367	2282	184	695	1000	1480	5	1	18400000	429	89.62	0.55	12	0.06	26.00	4237.00	4150	20240521	-43.86	2285	20240909	1.97	4150	-43.86	20240521	2285	1.97	20240909	4150	-43.86	20240521	2285	1.97	20240909	3.65	N	075970	1000	184 억		68234	N	N	0	N	00	N
69	20240911	130559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2330	5	2	0.22	20902195	8914	30.83	2325	2375	2320	3020	1630	2325	2345.18	0.37	0	482	2438	2381	2353	2296	2268	2367	2282	184	695	1000	1480	5	1	18400000	429	89.62	0.55	12	0.05	26.00	4237.00	4150	20240521	-43.86	2285	20240909	1.97	4150	-43.86	20240521	2285	1.97	20240909	4150	-43.86	20240521	2285	1.97	20240909	3.65	N	075970	1000	184 억		68234	N	N	0	N	00	N
70	20240911	120602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2355	30	2	1.29	15349945	6543	22.63	2325	2375	2320	3020	1630	2325	2346.45	0.37	0	322	2438	2381	2353	2296	2268	2367	2282	184	695	1000	1480	5	1	18400000	433	90.58	0.56	12	0.04	26.00	4237.00	4150	20240521	-43.25	2285	20240909	3.06	4150	-43.25	20240521	2285	3.06	20240909	4150	-43.25	20240521	2285	3.06	20240909	3.65	N	075970	1000	184 억		68234	N	N	0	N	00	N
71	20240911	110554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	35	2	1.51	13259635	5658	19.57	2325	2375	2320	3020	1630	2325	2343.97	0.37	0	683	2438	2381	2353	2296	2268	2367	2282	184	695	1000	1480	5	1	18400000	434	90.77	0.56	12	0.03	26.00	4237.00	4150	20240521	-43.13	2285	20240909	3.28	4150	-43.13	20240521	2285	3.28	20240909	4150	-43.13	20240521	2285	3.28	20240909	3.65	N	075970	1000	184 억		68234	N	N	0	N	00	N
72	20240911	100555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2365	40	2	1.72	11920135	5091	17.61	2325	2375	2320	3020	1630	2325	2341.86	0.37	0	1012	2438	2381	2353	2296	2268	2367	2282	184	695	1000	1480	5	1	18400000	435	90.96	0.56	12	0.03	26.00	4237.00	4150	20240521	-43.01	2285	20240909	3.50	4150	-43.01	20240521	2285	3.50	20240909	4150	-43.01	20240521	2285	3.50	20240909	3.65	N	075970	1000	184 억		68234	N	N	0	N	00	N
73	20240911	090604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2330	5	2	0.22	6290860	2702	9.34	2325	2335	2320	3020	1630	2325	2328.39	0.37	0	1100	2438	2381	2353	2296	2268	2367	2282	184	695	1000	1480	5	1	18400000	429	89.62	0.55	12	0.01	26.00	4237.00	4150	20240521	-43.86	2285	20240909	1.97	4150	-43.86	20240521	2285	1.97	20240909	4150	-43.86	20240521	2285	1.97	20240909	3.65	N	075970	1000	184 억		68234	N	N	0	N	00	N
74	20240910	160557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2325	-75	5	-3.12	67853405	28818	55.52	2380	2410	2325	3120	1680	2400	2354.63	0.38	0	-1164	2490	2445	2365	2320	2240	2467	2342	184	720	1000	1530	5	1	18400000	428	89.42	0.55	12	0.16	26.00	4237.00	4150	20240521	-43.98	2285	20240909	1.75	4150	-43.98	20240521	2285	1.75	20240909	4150	-43.98	20240521	2285	1.75	20240909	3.65	N	075970	1000	184 억		69169	N	N	0	N	00	N
75	20240910	150601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	-60	5	-2.50	57819075	24507	47.22	2380	2410	2330	3120	1680	2400	2359.29	0.38	0	-539	2490	2445	2365	2320	2240	2467	2342	184	720	1000	1530	5	1	18400000	431	90.00	0.55	12	0.13	26.00	4237.00	4150	20240521	-43.61	2285	20240909	2.41	4150	-43.61	20240521	2285	2.41	20240909	4150	-43.61	20240521	2285	2.41	20240909	3.65	N	075970	1000	184 억		69169	N	N	0	N	00	N
76	20240910	140557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2345	-55	5	-2.29	47965150	20288	39.09	2380	2410	2340	3120	1680	2400	2364.21	0.38	0	-144	2490	2445	2365	2320	2240	2467	2342	184	720	1000	1530	5	1	18400000	431	90.19	0.55	12	0.11	26.00	4237.00	4150	20240521	-43.49	2285	20240909	2.63	4150	-43.49	20240521	2285	2.63	20240909	4150	-43.49	20240521	2285	2.63	20240909	3.65	N	075970	1000	184 억		69169	N	N	0	N	00	N
77	20240910	130557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2365	-35	5	-1.46	31114610	13110	25.26	2380	2410	2350	3120	1680	2400	2373.35	0.38	0	1289	2490	2445	2365	2320	2240	2467	2342	184	720	1000	1530	5	1	18400000	435	90.96	0.56	12	0.07	26.00	4237.00	4150	20240521	-43.01	2285	20240909	3.50	4150	-43.01	20240521	2285	3.50	20240909	4150	-43.01	20240521	2285	3.50	20240909	3.65	N	075970	1000	184 억		69169	N	N	0	N	00	N
78	20240910	120557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2380	-20	5	-0.83	28000015	11796	22.73	2380	2410	2350	3120	1680	2400	2373.69	0.38	0	2484	2490	2445	2365	2320	2240	2467	2342	184	720	1000	1530	5	1	18400000	438	91.54	0.56	12	0.06	26.00	4237.00	4150	20240521	-42.65	2285	20240909	4.16	4150	-42.65	20240521	2285	4.16	20240909	4150	-42.65	20240521	2285	4.16	20240909	3.65	N	075970	1000	184 억		69169	N	N	0	N	00	N
79	20240910	110556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	-15	5	-0.62	26943975	11352	21.87	2380	2410	2350	3120	1680	2400	2373.50	0.38	0	2788	2490	2445	2365	2320	2240	2467	2342	184	720	1000	1530	5	1	18400000	439	91.73	0.56	12	0.06	26.00	4237.00	4150	20240521	-42.53	2285	20240909	4.38	4150	-42.53	20240521	2285	4.38	20240909	4150	-42.53	20240521	2285	4.38	20240909	3.65	N	075970	1000	184 억		69169	N	N	0	N	00	N
80	20240910	100559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	-15	5	-0.62	24443370	10302	19.85	2380	2410	2350	3120	1680	2400	2372.68	0.38	0	3089	2490	2445	2365	2320	2240	2467	2342	184	720	1000	1530	5	1	18400000	439	91.73	0.56	12	0.06	26.00	4237.00	4150	20240521	-42.53	2285	20240909	4.38	4150	-42.53	20240521	2285	4.38	20240909	4150	-42.53	20240521	2285	4.38	20240909	3.65	N	075970	1000	184 억		69169	N	N	0	N	00	N
81	20240910	090557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2390	-10	5	-0.42	6947460	2917	5.62	2380	2390	2380	3120	1680	2400	2381.71	0.38	0	527	2490	2445	2365	2320	2240	2467	2342	184	720	1000	1530	5	1	18400000	440	91.92	0.56	12	0.02	26.00	4237.00	4150	20240521	-42.41	2285	20240909	4.60	4150	-42.41	20240521	2285	4.60	20240909	4150	-42.41	20240521	2285	4.60	20240909	3.65	N	075970	1000	184 억		69169	N	N	0	N	00	N
82	20240909	160546	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2400	40	2	1.69	121582405	51902	83.96	2285	2410	2285	3065	1655	2360	2342.54	0.30	0	13640	2506	2432	2396	2322	2286	2415	2305	184	705	1000	1510	5	1	18400000	442	92.31	0.57	12	0.28	26.00	4237.00	4150	20240521	-42.17	2285	20240909	5.03	4150	-42.17	20240521	2285	5.03	20240909	4150	-42.17	20240521	2285	5.03	20240909	3.70	N	075970	1000	184 억		55738	N	N	0	N	00	N
83	20240909	150549	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2405	45	2	1.91	114980610	49147	79.50	2285	2410	2285	3065	1655	2360	2339.52	0.30	0	13678	2506	2432	2396	2322	2286	2415	2305	184	705	1000	1510	5	1	18400000	443	92.50	0.57	12	0.27	26.00	4237.00	4150	20240521	-42.05	2285	20240909	5.25	4150	-42.05	20240521	2285	5.25	20240909	4150	-42.05	20240521	2285	5.25	20240909	3.70	N	075970	1000	184 억		55738	N	N	0	N	00	N
84	20240909	140554	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2380	20	2	0.85	99815840	42816	69.26	2285	2385	2285	3065	1655	2360	2331.27	0.30	0	12592	2506	2432	2396	2322	2286	2415	2305	184	705	1000	1510	5	1	18400000	438	91.54	0.56	12	0.23	26.00	4237.00	4150	20240521	-42.65	2285	20240909	4.16	4150	-42.65	20240521	2285	4.16	20240909	4150	-42.65	20240521	2285	4.16	20240909	3.70	N	075970	1000	184 억		55738	N	N	0	N	00	N
85	20240909	130551	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2360	0	3	0.00	90022165	38683	62.57	2285	2365	2285	3065	1655	2360	2327.18	0.30	0	9172	2506	2432	2396	2322	2286	2415	2305	184	705	1000	1510	5	1	18400000	434	90.77	0.56	12	0.21	26.00	4237.00	4150	20240521	-43.13	2285	20240909	3.28	4150	-43.13	20240521	2285	3.28	20240909	4150	-43.13	20240521	2285	3.28	20240909	3.70	N	075970	1000	184 억		55738	N	N	0	N	00	N
86	20240909	120548	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2360	0	3	0.00	89069125	38280	61.92	2285	2360	2285	3065	1655	2360	2326.78	0.30	0	9172	2506	2432	2396	2322	2286	2415	2305	184	705	1000	1510	5	1	18400000	434	90.77	0.56	12	0.21	26.00	4237.00	4150	20240521	-43.13	2285	20240909	3.28	4150	-43.13	20240521	2285	3.28	20240909	4150	-43.13	20240521	2285	3.28	20240909	3.70	N	075970	1000	184 억		55738	N	N	0	N	00	N
87	20240909	110548	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2330	-30	5	-1.27	67608775	29128	47.12	2285	2340	2285	3065	1655	2360	2321.09	0.30	0	4503	2506	2432	2396	2322	2286	2415	2305	184	705	1000	1510	5	1	18400000	429	89.62	0.55	12	0.16	26.00	4237.00	4150	20240521	-43.86	2285	20240909	1.97	4150	-43.86	20240521	2285	1.97	20240909	4150	-43.86	20240521	2285	1.97	20240909	3.70	N	075970	1000	184 억		55738	N	N	0	N	00	N
88	20240909	100553	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2320	-40	5	-1.69	29106285	12571	20.34	2285	2340	2285	3065	1655	2360	2315.35	0.30	0	-3440	2506	2432	2396	2322	2286	2415	2305	184	705	1000	1510	5	1	18400000	427	89.23	0.55	12	0.07	26.00	4237.00	4150	20240521	-44.10	2285	20240909	1.53	4150	-44.10	20240521	2285	1.53	20240909	4150	-44.10	20240521	2285	1.53	20240909	3.70	N	075970	1000	184 억		55738	N	N	0	N	00	N
89	20240909	090547	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2290	-70	5	-2.97	3692190	1610	2.60	2285	2340	2285	3065	1655	2360	2293.29	0.30	0	655	2506	2432	2396	2322	2286	2415	2305	184	705	1000	1510	5	1	18400000	421	88.08	0.54	12	0.01	26.00	4237.00	4150	20240521	-44.82	2285	20240909	0.22	4150	-44.82	20240521	2285	0.22	20240909	4150	-44.82	20240521	2285	0.22	20240909	3.70	N	075970	1000	184 억		55738	N	N	0	N	00	N
90	20240906	160541	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2360	-115	5	-4.65	147485225	61557	87.05	2450	2470	2360	3215	1735	2475	2395.94	0.37	0	-12330	2561	2517	2461	2417	2361	2540	2440	184	740	1000	1580	5	1	18400000	434	90.77	0.56	12	0.33	26.00	4237.00	4150	20240521	-43.13	2360	20240906	0.00	4150	-43.13	20240521	2360	0.00	20240906	4150	-43.13	20240521	2360	0.00	20240906	3.70	N	075970	1000	184 억		68073	N	N	0	N	00	N
91	20240906	150550	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2385	-90	5	-3.64	131150570	54641	77.27	2450	2470	2360	3215	1735	2475	2400.22	0.37	0	-10723	2561	2517	2461	2417	2361	2540	2440	184	740	1000	1580	5	1	18400000	439	91.73	0.56	12	0.30	26.00	4237.00	4150	20240521	-42.53	2360	20240906	1.06	4150	-42.53	20240521	2360	1.06	20240906	4150	-42.53	20240521	2360	1.06	20240906	3.70	N	075970	1000	184 억		68073	N	N	0	N	00	N
92	20240906	140552	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2390	-85	5	-3.43	121495000	50587	71.54	2450	2470	2360	3215	1735	2475	2401.70	0.37	0	-10540	2561	2517	2461	2417	2361	2540	2440	184	740	1000	1580	5	1	18400000	440	91.92	0.56	12	0.27	26.00	4237.00	4150	20240521	-42.41	2360	20240906	1.27	4150	-42.41	20240521	2360	1.27	20240906	4150	-42.41	20240521	2360	1.27	20240906	3.70	N	075970	1000	184 억		68073	N	N	0	N	00	N
93	20240906	130549	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2400	-75	5	-3.03	112290610	46735	66.09	2450	2470	2360	3215	1735	2475	2402.71	0.37	0	-9498	2561	2517	2461	2417	2361	2540	2440	184	740	1000	1580	5	1	18400000	442	92.31	0.57	12	0.25	26.00	4237.00	4150	20240521	-42.17	2360	20240906	1.69	4150	-42.17	20240521	2360	1.69	20240906	4150	-42.17	20240521	2360	1.69	20240906	3.70	N	075970	1000	184 억		68073	N	N	0	N	00	N
94	20240906	120550	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2415	-60	5	-2.42	107484860	44735	63.26	2450	2470	2360	3215	1735	2475	2402.70	0.37	0	-9339	2561	2517	2461	2417	2361	2540	2440	184	740	1000	1580	5	1	18400000	444	92.88	0.57	12	0.24	26.00	4237.00	4150	20240521	-41.81	2360	20240906	2.33	4150	-41.81	20240521	2360	2.33	20240906	4150	-41.81	20240521	2360	2.33	20240906	3.70	N	075970	1000	184 억		68073	N	N	0	N	00	N
95	20240906	110552	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2400	-75	5	-3.03	89071295	37113	52.48	2450	2470	2360	3215	1735	2475	2400.00	0.37	0	-7289	2561	2517	2461	2417	2361	2540	2440	184	740	1000	1580	5	1	18400000	442	92.31	0.57	12	0.20	26.00	4237.00	4150	20240521	-42.17	2360	20240906	1.69	4150	-42.17	20240521	2360	1.69	20240906	4150	-42.17	20240521	2360	1.69	20240906	3.70	N	075970	1000	184 억		68073	N	N	0	N	00	N
96	20240906	100547	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2385	-90	5	-3.64	63147270	26209	37.06	2450	2470	2370	3215	1735	2475	2409.37	0.37	0	-5113	2561	2517	2461	2417	2361	2540	2440	184	740	1000	1580	5	1	18400000	439	91.73	0.56	12	0.14	26.00	4237.00	4150	20240521	-42.53	2370	20240906	0.63	4150	-42.53	20240521	2370	0.63	20240906	4150	-42.53	20240521	2370	0.63	20240906	3.70	N	075970	1000	184 억		68073	N	N	0	N	00	N
97	20240906	090550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2470	-5	5	-0.20	9957185	4050	5.73	2450	2470	2450	3215	1735	2475	2458.56	0.37	0	-1297	2561	2517	2461	2417	2361	2540	2440	184	740	1000	1580	5	1	18400000	454	95.00	0.58	12	0.02	26.00	4237.00	4150	20240521	-40.48	2405	20240905	2.70	4150	-40.48	20240521	2405	2.70	20240905	4150	-40.48	20240521	2405	2.70	20240905	3.70	N	075970	1000	184 억		68073	N	N	0	N	00	N
98	20240905	160541	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2475	35	2	1.43	172432995	70712	84.65	2450	2505	2405	3170	1710	2440	2438.52	0.38	0	-1835	2593	2516	2478	2401	2363	2497	2382	184	730	1000	1560	5	1	18400000	455	95.19	0.58	12	0.38	26.00	4237.00	4150	20240521	-40.36	2405	20240905	2.91	4150	-40.36	20240521	2405	2.91	20240905	4150	-40.36	20240521	2405	2.91	20240905	3.75	N	075970	1000	184 억		69908	N	N	0	N	00	N
99	20240905	150549	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2420	-20	5	-0.82	114483225	46888	56.13	2450	2505	2410	3170	1710	2440	2441.63	0.38	0	82	2593	2516	2478	2401	2363	2497	2382	184	730	1000	1560	5	1	18400000	445	93.08	0.57	12	0.25	26.00	4237.00	4150	20240521	-41.69	2410	20240905	0.41	4150	-41.69	20240521	2410	0.41	20240905	4150	-41.69	20240521	2410	0.41	20240905	3.75	N	075970	1000	184 억		69908	N	N	0	N	00	N
100	20240905	140546	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2415	-25	5	-1.02	94248390	38539	46.14	2450	2505	2410	3170	1710	2440	2445.53	0.38	0	-1216	2593	2516	2478	2401	2363	2497	2382	184	730	1000	1560	5	1	18400000	444	92.88	0.57	12	0.21	26.00	4237.00	4150	20240521	-41.81	2410	20240905	0.21	4150	-41.81	20240521	2410	0.21	20240905	4150	-41.81	20240521	2410	0.21	20240905	3.75	N	075970	1000	184 억		69908	N	N	0	N	00	N
101	20240905	130549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2415	-25	5	-1.02	65240740	26531	31.76	2450	2505	2415	3170	1710	2440	2459.04	0.38	0	-1439	2593	2516	2478	2401	2363	2497	2382	184	730	1000	1560	5	1	18400000	444	92.88	0.57	12	0.14	26.00	4237.00	4150	20240521	-41.81	2410	20240806	0.21	4150	-41.81	20240521	2410	0.21	20240806	4150	-41.81	20240521	2410	0.21	20240806	3.75	N	075970	1000	184 억		69908	N	N	0	N	00	N
102	20240905	120545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2440	0	3	0.00	50139375	20307	24.31	2450	2505	2430	3170	1710	2440	2469.07	0.38	0	-368	2593	2516	2478	2401	2363	2497	2382	184	730	1000	1560	5	1	18400000	449	93.85	0.58	12	0.11	26.00	4237.00	4150	20240521	-41.20	2410	20240806	1.24	4150	-41.20	20240521	2410	1.24	20240806	4150	-41.20	20240521	2410	1.24	20240806	3.75	N	075970	1000	184 억		69908	N	N	0	N	00	N
103	20240905	110542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2455	15	2	0.61	40702165	16444	19.69	2450	2505	2450	3170	1710	2440	2475.20	0.38	0	-206	2593	2516	2478	2401	2363	2497	2382	184	730	1000	1560	5	1	18400000	452	94.42	0.58	12	0.09	26.00	4237.00	4150	20240521	-40.84	2410	20240806	1.87	4150	-40.84	20240521	2410	1.87	20240806	4150	-40.84	20240521	2410	1.87	20240806	3.75	N	075970	1000	184 억		69908	N	N	0	N	00	N
104	20240905	100543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2490	50	2	2.05	25411905	10285	12.31	2450	2495	2450	3170	1710	2440	2470.77	0.38	0	1879	2593	2516	2478	2401	2363	2497	2382	184	730	1000	1560	5	1	18400000	458	95.77	0.59	12	0.06	26.00	4237.00	4150	20240521	-40.00	2410	20240806	3.32	4150	-40.00	20240521	2410	3.32	20240806	4150	-40.00	20240521	2410	3.32	20240806	3.75	N	075970	1000	184 억		69908	N	N	0	N	00	N
105	20240905	090548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2460	20	2	0.82	8515250	3467	4.15	2450	2490	2450	3170	1710	2440	2456.09	0.38	0	1369	2593	2516	2478	2401	2363	2497	2382	184	730	1000	1560	5	1	18400000	453	94.62	0.58	12	0.02	26.00	4237.00	4150	20240521	-40.72	2410	20240806	2.07	4150	-40.72	20240521	2410	2.07	20240806	4150	-40.72	20240521	2410	2.07	20240806	3.75	N	075970	1000	184 억		69908	N	N	0	N	00	N
106	20240904	160535	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2440	-130	5	-5.06	202456025	82279	271.29	2555	2555	2440	3340	1800	2570	2460.61	0.43	0	-9843	2626	2597	2581	2552	2536	2590	2545	184	770	1000	1640	5	1	18400000	449	93.85	0.58	12	0.45	26.00	4237.00	4310	20230829	-43.39	2410	20240806	1.24	4150	-41.20	20240521	2410	1.24	20240806	4150	-41.20	20240521	2410	1.24	20240806	3.71	N	075970	1000	184 억		79643	N	N	0	N	00	N
107	20240904	150540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2445	-125	5	-4.86	186480675	75732	249.70	2555	2555	2440	3340	1800	2570	2462.38	0.43	0	-9135	2626	2597	2581	2552	2536	2590	2545	184	770	1000	1640	5	1	18400000	450	94.04	0.58	12	0.41	26.00	4237.00	4310	20230829	-43.27	2410	20240806	1.45	4150	-41.08	20240521	2410	1.45	20240806	4150	-41.08	20240521	2410	1.45	20240806	3.71	N	075970	1000	184 억		79643	N	N	0	N	00	N
108	20240904	140541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2445	-125	5	-4.86	167370520	67912	223.92	2555	2555	2440	3340	1800	2570	2464.52	0.43	0	-6508	2626	2597	2581	2552	2536	2590	2545	184	770	1000	1640	5	1	18400000	450	94.04	0.58	12	0.37	26.00	4237.00	4310	20230829	-43.27	2410	20240806	1.45	4150	-41.08	20240521	2410	1.45	20240806	4150	-41.08	20240521	2410	1.45	20240806	3.71	N	075970	1000	184 억		79643	N	N	0	N	00	N
109	20240904	130541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2450	-120	5	-4.67	156163010	63341	208.85	2555	2555	2440	3340	1800	2570	2465.43	0.43	0	-4745	2626	2597	2581	2552	2536	2590	2545	184	770	1000	1640	5	1	18400000	451	94.23	0.58	12	0.34	26.00	4237.00	4310	20230829	-43.16	2410	20240806	1.66	4150	-40.96	20240521	2410	1.66	20240806	4150	-40.96	20240521	2410	1.66	20240806	3.71	N	075970	1000	184 억		79643	N	N	0	N	00	N
110	20240904	120538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2450	-120	5	-4.67	141940225	57530	189.69	2555	2555	2440	3340	1800	2570	2467.24	0.43	0	-2619	2626	2597	2581	2552	2536	2590	2545	184	770	1000	1640	5	1	18400000	451	94.23	0.58	12	0.31	26.00	4237.00	4310	20230829	-43.16	2410	20240806	1.66	4150	-40.96	20240521	2410	1.66	20240806	4150	-40.96	20240521	2410	1.66	20240806	3.71	N	075970	1000	184 억		79643	N	N	0	N	00	N
111	20240904	110536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2470	-100	5	-3.89	130536020	52886	174.37	2555	2555	2440	3340	1800	2570	2468.25	0.43	0	-2696	2626	2597	2581	2552	2536	2590	2545	184	770	1000	1640	5	1	18400000	454	95.00	0.58	12	0.29	26.00	4237.00	4310	20230829	-42.69	2410	20240806	2.49	4150	-40.48	20240521	2410	2.49	20240806	4150	-40.48	20240521	2410	2.49	20240806	3.71	N	075970	1000	184 억		79643	N	N	0	N	00	N
112	20240904	100540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2455	-115	5	-4.47	88395340	35678	117.64	2555	2555	2445	3340	1800	2570	2477.59	0.43	0	-3746	2626	2597	2581	2552	2536	2590	2545	184	770	1000	1640	5	1	18400000	452	94.42	0.58	12	0.19	26.00	4237.00	4310	20230829	-43.04	2410	20240806	1.87	4150	-40.84	20240521	2410	1.87	20240806	4150	-40.84	20240521	2410	1.87	20240806	3.71	N	075970	1000	184 억		79643	N	N	0	N	00	N
113	20240904	090538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2500	-70	5	-2.72	12316620	4874	16.07	2555	2555	2500	3340	1800	2570	2527.00	0.43	0	474	2626	2597	2581	2552	2536	2590	2545	184	770	1000	1640	5	1	18400000	460	96.15	0.59	12	0.03	26.00	4237.00	4310	20230829	-42.00	2410	20240806	3.73	4150	-39.76	20240521	2410	3.73	20240806	4150	-39.76	20240521	2410	3.73	20240806	3.71	N	075970	1000	184 억		79643	N	N	0	N	00	N
114	20240903	160532	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2570	10	2	0.39	77996070	30251	81.95	2575	2610	2565	3325	1795	2560	2578.30	0.39	0	7650	2600	2580	2545	2525	2490	2590	2535	184	765	1000	1630	5	1	18400000	473	98.85	0.61	12	0.16	26.00	4237.00	4310	20230829	-40.37	2410	20240806	6.64	4150	-38.07	20240521	2410	6.64	20240806	4150	-38.07	20240521	2410	6.64	20240806	3.81	N	075970	1000	184 억		72091	N	N	0	N	00	N
115	20240903	150536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	5	2	0.20	76166255	29539	80.02	2575	2610	2565	3325	1795	2560	2578.50	0.39	0	7706	2600	2580	2545	2525	2490	2590	2535	184	765	1000	1630	5	1	18400000	472	98.65	0.61	12	0.16	26.00	4237.00	4310	20230829	-40.49	2410	20240806	6.43	4150	-38.19	20240521	2410	6.43	20240806	4150	-38.19	20240521	2410	6.43	20240806	3.81	N	075970	1000	184 억		72091	N	N	0	N	00	N
116	20240903	140538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	15	2	0.59	70483525	27330	74.03	2575	2610	2565	3325	1795	2560	2578.98	0.39	0	7419	2600	2580	2545	2525	2490	2590	2535	184	765	1000	1630	5	1	18400000	474	99.04	0.61	12	0.15	26.00	4237.00	4310	20230829	-40.26	2410	20240806	6.85	4150	-37.95	20240521	2410	6.85	20240806	4150	-37.95	20240521	2410	6.85	20240806	3.81	N	075970	1000	184 억		72091	N	N	0	N	00	N
117	20240903	130536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2580	20	2	0.78	63965620	24796	67.17	2575	2610	2565	3325	1795	2560	2579.67	0.39	0	6900	2600	2580	2545	2525	2490	2590	2535	184	765	1000	1630	5	1	18400000	475	99.23	0.61	12	0.13	26.00	4237.00	4310	20230829	-40.14	2410	20240806	7.05	4150	-37.83	20240521	2410	7.05	20240806	4150	-37.83	20240521	2410	7.05	20240806	3.81	N	075970	1000	184 억		72091	N	N	0	N	00	N
118	20240903	120530	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2580	20	2	0.78	62993230	24419	66.15	2575	2610	2565	3325	1795	2560	2579.68	0.39	0	6601	2600	2580	2545	2525	2490	2590	2535	184	765	1000	1630	5	1	18400000	475	99.23	0.61	12	0.13	26.00	4237.00	4310	20230829	-40.14	2410	20240806	7.05	4150	-37.83	20240521	2410	7.05	20240806	4150	-37.83	20240521	2410	7.05	20240806	3.81	N	075970	1000	184 억		72091	N	N	0	N	00	N
119	20240903	110528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2575	15	2	0.59	47792305	18515	50.15	2575	2610	2565	3325	1795	2560	2581.27	0.39	0	4836	2600	2580	2545	2525	2490	2590	2535	184	765	1000	1630	5	1	18400000	474	99.04	0.61	12	0.10	26.00	4237.00	4310	20230829	-40.26	2410	20240806	6.85	4150	-37.95	20240521	2410	6.85	20240806	4150	-37.95	20240521	2410	6.85	20240806	3.81	N	075970	1000	184 억		72091	N	N	0	N	00	N
120	20240903	100529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2590	30	2	1.17	27379175	10633	28.80	2575	2600	2565	3325	1795	2560	2574.92	0.39	0	1725	2600	2580	2545	2525	2490	2590	2535	184	765	1000	1630	5	1	18400000	477	99.62	0.61	12	0.06	26.00	4237.00	4310	20230829	-39.91	2410	20240806	7.47	4150	-37.59	20240521	2410	7.47	20240806	4150	-37.59	20240521	2410	7.47	20240806	3.81	N	075970	1000	184 억		72091	N	N	0	N	00	N
121	20240903	090529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2580	20	2	0.78	11570500	4498	12.18	2575	2580	2565	3325	1795	2560	2572.37	0.39	0	-1771	2600	2580	2545	2525	2490	2590	2535	184	765	1000	1630	5	1	18400000	475	99.23	0.61	12	0.02	26.00	4237.00	4310	20230829	-40.14	2410	20240806	7.05	4150	-37.83	20240521	2410	7.05	20240806	4150	-37.83	20240521	2410	7.05	20240806	3.81	N	075970	1000	184 억		72091	N	N	0	N	00	N
122	20240902	160525	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2560	20	2	0.79	93674005	36913	82.62	2550	2565	2510	3300	1780	2540	2537.49	0.39	0	-450	2596	2567	2531	2502	2466	2582	2517	184	760	1000	1620	5	1	18400000	471	98.46	0.60	12	0.20	26.00	4237.00	4310	20230829	-40.60	2410	20240806	6.22	4150	-38.31	20240521	2410	6.22	20240806	4150	-38.31	20240521	2410	6.22	20240806	3.81	N	075970	1000	184 억		72541	N	N	0	N	00	N
123	20240902	150534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2565	25	2	0.98	80289795	31681	70.91	2550	2565	2510	3300	1780	2540	2534.30	0.39	0	-426	2596	2567	2531	2502	2466	2582	2517	184	760	1000	1620	5	1	18400000	472	98.65	0.61	12	0.17	26.00	4237.00	4310	20230829	-40.49	2410	20240806	6.43	4150	-38.19	20240521	2410	6.43	20240806	4150	-38.19	20240521	2410	6.43	20240806	3.81	N	075970	1000	184 억		72541	N	N	0	N	00	N
124	20240902	140532	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2525	-15	5	-0.59	64328145	25385	56.82	2550	2560	2510	3300	1780	2540	2534.08	0.39	0	-2026	2596	2567	2531	2502	2466	2582	2517	184	760	1000	1620	5	1	18400000	465	97.12	0.60	12	0.14	26.00	4237.00	4310	20230829	-41.42	2410	20240806	4.77	4150	-39.16	20240521	2410	4.77	20240806	4150	-39.16	20240521	2410	4.77	20240806	3.81	N	075970	1000	184 억		72541	N	N	0	N	00	N
125	20240902	130528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2520	-20	5	-0.79	55762550	21988	49.22	2550	2560	2510	3300	1780	2540	2536.03	0.39	0	-4177	2596	2567	2531	2502	2466	2582	2517	184	760	1000	1620	5	1	18400000	464	96.92	0.59	12	0.12	26.00	4237.00	4310	20230829	-41.53	2410	20240806	4.56	4150	-39.28	20240521	2410	4.56	20240806	4150	-39.28	20240521	2410	4.56	20240806	3.81	N	075970	1000	184 억		72541	N	N	0	N	00	N
126	20240902	120532	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2520	-20	5	-0.79	54394080	21445	48.00	2550	2560	2510	3300	1780	2540	2536.43	0.39	0	-4462	2596	2567	2531	2502	2466	2582	2517	184	760	1000	1620	5	1	18400000	464	96.92	0.59	12	0.12	26.00	4237.00	4310	20230829	-41.53	2410	20240806	4.56	4150	-39.28	20240521	2410	4.56	20240806	4150	-39.28	20240521	2410	4.56	20240806	3.81	N	075970	1000	184 억		72541	N	N	0	N	00	N
127	20240902	110528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2520	-20	5	-0.79	53442375	21067	47.15	2550	2560	2515	3300	1780	2540	2536.77	0.39	0	-4396	2596	2567	2531	2502	2466	2582	2517	184	760	1000	1620	5	1	18400000	464	96.92	0.59	12	0.11	26.00	4237.00	4310	20230829	-41.53	2410	20240806	4.56	4150	-39.28	20240521	2410	4.56	20240806	4150	-39.28	20240521	2410	4.56	20240806	3.81	N	075970	1000	184 억		72541	N	N	0	N	00	N
128	20240902	100527	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2535	-5	5	-0.20	35955800	14153	31.68	2550	2560	2530	3300	1780	2540	2540.51	0.39	0	1970	2596	2567	2531	2502	2466	2582	2517	184	760	1000	1620	5	1	18400000	466	97.50	0.60	12	0.08	26.00	4237.00	4310	20230829	-41.18	2410	20240806	5.19	4150	-38.92	20240521	2410	5.19	20240806	4150	-38.92	20240521	2410	5.19	20240806	3.81	N	075970	1000	184 억		72541	N	N	0	N	00	N
129	20240902	090523	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2545	5	2	0.20	15374720	6041	13.52	2550	2550	2535	3300	1780	2540	2545.14	0.39	0	-396	2596	2567	2531	2502	2466	2582	2517	184	760	1000	1620	5	1	18400000	468	97.88	0.60	12	0.03	26.00	4237.00	4310	20230829	-40.95	2410	20240806	5.60	4150	-38.67	20240521	2410	5.60	20240806	4150	-38.67	20240521	2410	5.60	20240806	3.81	N	075970	1000	184 억		72541	N	N	0	N	00	N