KissMeData/038500/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160508	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	5	2	0.16	432673535	141013	102.50	3050	3105	3045	3995	2155	3075	3068.30	1.72	21734	3135	3105	3085	3055	3035	3120	3070	540	920	500	2020	5	1	107916306	3324	9.84	0.47	12	0.13	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	4035	-23.67	20240731	2815	9.41	20240419	4035	-23.67	20240731	2815	9.41	20240419	0.98	N	038500	500	539 억	1852438	N	N	710	N	N
3	20241031	150513	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	0	3	0.00	409793635	133575	97.09	3050	3105	3045	3995	2155	3075	3067.89	1.72	20998	3135	3105	3085	3055	3035	3120	3070	540	920	500	2020	5	1	107916306	3318	9.82	0.47	12	0.12	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	4035	-23.79	20240731	2815	9.24	20240419	4035	-23.79	20240731	2815	9.24	20240419	0.98	N	038500	500	539 억	1852438	N	N	2	N	N
4	20241031	140514	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	15	2	0.49	318846155	103885	75.51	3050	3105	3045	3995	2155	3075	3069.22	1.72	14197	3135	3105	3085	3055	3035	3120	3070	540	920	500	2020	5	1	107916306	3335	9.87	0.47	12	0.10	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	4035	-23.42	20240731	2815	9.77	20240419	4035	-23.42	20240731	2815	9.77	20240419	0.98	N	038500	500	539 억	1852438	N	N	2	N	N
5	20241031	130512	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	25	2	0.81	288955100	94214	68.48	3050	3105	3045	3995	2155	3075	3067.01	1.72	15626	3135	3105	3085	3055	3035	3120	3070	540	920	500	2020	5	1	107916306	3345	9.90	0.47	12	0.09	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	0.98	N	038500	500	539 억	1852438	N	N	2	N	N
6	20241031	120512	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	15	2	0.49	254719870	83148	60.44	3050	3090	3045	3995	2155	3075	3063.45	1.72	16813	3135	3105	3085	3055	3035	3120	3070	540	920	500	2020	5	1	107916306	3335	9.87	0.47	12	0.08	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	4035	-23.42	20240731	2815	9.77	20240419	4035	-23.42	20240731	2815	9.77	20240419	0.98	N	038500	500	539 억	1852438	N	N	2	N	N
7	20241031	110514	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	0	3	0.00	223952410	73164	53.18	3050	3085	3045	3995	2155	3075	3060.96	1.72	14715	3135	3105	3085	3055	3035	3120	3070	540	920	500	2020	5	1	107916306	3318	9.82	0.47	12	0.07	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	4035	-23.79	20240731	2815	9.24	20240419	4035	-23.79	20240731	2815	9.24	20240419	0.98	N	038500	500	539 억	1852438	N	N	2	N	N
8	20241031	100513	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-20	5	-0.65	122950995	40256	29.26	3050	3070	3045	3995	2155	3075	3054.23	1.72	-2601	3135	3105	3085	3055	3035	3120	3070	540	920	500	2020	5	1	107916306	3297	9.76	0.47	12	0.04	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	0.98	N	038500	500	539 억	1852438	N	N	2	N	N
9	20241031	090512	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-25	5	-0.81	59748880	19589	14.24	3050	3070	3050	3995	2155	3075	3050.12	1.72	-393	3135	3105	3085	3055	3035	3120	3070	540	920	500	2020	5	1	107916306	3291	9.74	0.47	12	0.02	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	0.98	N	038500	500	539 억	1852438	N	N	2	N	N
10	20241030	160510	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	10	2	0.33	418467465	135400	81.56	3065	3115	3065	3980	2150	3065	3090.60	1.70	23638	3128	3096	3073	3041	3018	3112	3057	540	915	500	2020	5	1	107916306	3318	9.82	0.47	12	0.13	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	4035	-23.79	20240731	2815	9.24	20240419	4035	-23.79	20240731	2815	9.24	20240419	1.01	N	038500	500	539 억	1829850	N	N	2	N	N
11	20241030	150521	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	15	2	0.49	393394935	127260	76.65	3065	3115	3065	3980	2150	3065	3091.27	1.70	22442	3128	3096	3073	3041	3018	3112	3057	540	915	500	2020	5	1	107916306	3324	9.84	0.47	12	0.12	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	4035	-23.67	20240731	2815	9.41	20240419	4035	-23.67	20240731	2815	9.41	20240419	1.01	N	038500	500	539 억	1829850	N	N	11	N	N
12	20241030	140515	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	15	2	0.49	344939415	111571	67.20	3065	3115	3065	3980	2150	3065	3091.66	1.70	22684	3128	3096	3073	3041	3018	3112	3057	540	915	500	2020	5	1	107916306	3324	9.84	0.47	12	0.10	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	4035	-23.67	20240731	2815	9.41	20240419	4035	-23.67	20240731	2815	9.41	20240419	1.01	N	038500	500	539 억	1829850	N	N	11	N	N
13	20241030	130515	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	35	2	1.14	304416485	98435	59.29	3065	3115	3065	3980	2150	3065	3092.56	1.70	21630	3128	3096	3073	3041	3018	3112	3057	540	915	500	2020	5	1	107916306	3345	9.90	0.47	12	0.09	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	1.01	N	038500	500	539 억	1829850	N	N	11	N	N
14	20241030	120520	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	35	2	1.14	271083720	87664	52.80	3065	3115	3065	3980	2150	3065	3092.30	1.70	16487	3128	3096	3073	3041	3018	3112	3057	540	915	500	2020	5	1	107916306	3345	9.90	0.47	12	0.08	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	1.01	N	038500	500	539 억	1829850	N	N	11	N	N
15	20241030	110512	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	35	2	1.14	173656745	56283	33.90	3065	3100	3065	3980	2150	3065	3085.42	1.70	8897	3128	3096	3073	3041	3018	3112	3057	540	915	500	2020	5	1	107916306	3345	9.90	0.47	12	0.05	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	1.01	N	038500	500	539 억	1829850	N	N	11	N	N
16	20241030	100511	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	25	2	0.82	100310585	32560	19.61	3065	3100	3065	3980	2150	3065	3080.79	1.70	10311	3128	3096	3073	3041	3018	3112	3057	540	915	500	2020	5	1	107916306	3335	9.87	0.47	12	0.03	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	4035	-23.42	20240731	2815	9.77	20240419	4035	-23.42	20240731	2815	9.77	20240419	1.01	N	038500	500	539 억	1829850	N	N	11	N	N
17	20241030	090513	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	25	2	0.82	24088170	7803	4.70	3065	3100	3065	3980	2150	3065	3087.04	1.70	-1521	3128	3096	3073	3041	3018	3112	3057	540	915	500	2020	5	1	107916306	3335	9.87	0.47	12	0.01	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	4035	-23.42	20240731	2815	9.77	20240419	4035	-23.42	20240731	2815	9.77	20240419	1.01	N	038500	500	539 억	1829850	N	N	11	N	N
18	20241029	160456	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	5	2	0.16	506994900	165013	185.21	3060	3105	3050	3975	2145	3060	3072.47	1.69	7152	3106	3082	3056	3032	3006	3070	3020	540	915	500	2010	5	1	107916306	3308	9.79	0.47	12	0.15	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	1.02	N	038500	500	539 억	1820638	N	N	11	N	N
19	20241029	150505	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	5	2	0.16	479026680	155881	174.96	3060	3105	3050	3975	2145	3060	3073.04	1.69	3744	3106	3082	3056	3032	3006	3070	3020	540	915	500	2010	5	1	107916306	3308	9.79	0.47	12	0.14	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	1.02	N	038500	500	539 억	1820638	N	N	61	N	N
20	20241029	140451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	0	3	0.00	405139905	131734	147.86	3060	3105	3050	3975	2145	3060	3075.46	1.69	-7021	3106	3082	3056	3032	3006	3070	3020	540	915	500	2010	5	1	107916306	3302	9.78	0.47	12	0.12	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	1.02	N	038500	500	539 억	1820638	N	N	61	N	N
21	20241029	130459	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	15	2	0.49	329830180	107114	120.23	3060	3105	3055	3975	2145	3060	3079.27	1.69	-7690	3106	3082	3056	3032	3006	3070	3020	540	915	500	2010	5	1	107916306	3318	9.82	0.47	12	0.10	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	4035	-23.79	20240731	2815	9.24	20240419	4035	-23.79	20240731	2815	9.24	20240419	1.02	N	038500	500	539 억	1820638	N	N	61	N	N
22	20241029	120501	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	20	2	0.65	286007490	92838	104.20	3060	3105	3055	3975	2145	3060	3080.75	1.69	-6494	3106	3082	3056	3032	3006	3070	3020	540	915	500	2010	5	1	107916306	3324	9.84	0.47	12	0.09	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	4035	-23.67	20240731	2815	9.41	20240419	4035	-23.67	20240731	2815	9.41	20240419	1.02	N	038500	500	539 억	1820638	N	N	61	N	N
23	20241029	110512	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	25	2	0.82	243187875	78902	88.56	3060	3105	3055	3975	2145	3060	3082.19	1.69	-7988	3106	3082	3056	3032	3006	3070	3020	540	915	500	2010	5	1	107916306	3329	9.86	0.47	12	0.07	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	4035	-23.54	20240731	2815	9.59	20240419	4035	-23.54	20240731	2815	9.59	20240419	1.02	N	038500	500	539 억	1820638	N	N	61	N	N
24	20241029	100501	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	25	2	0.82	128553785	41838	46.96	3060	3095	3055	3975	2145	3060	3072.70	1.69	1883	3106	3082	3056	3032	3006	3070	3020	540	915	500	2010	5	1	107916306	3329	9.86	0.47	12	0.04	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	4035	-23.54	20240731	2815	9.59	20240419	4035	-23.54	20240731	2815	9.59	20240419	1.02	N	038500	500	539 억	1820638	N	N	61	N	N
25	20241028	160456	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	30	2	0.99	253900020	82960	26.30	3075	3080	3030	3935	2125	3030	3060.51	1.69	-1455	3153	3091	3058	2996	2963	3075	2980	540	905	500	1990	5	1	107916306	3302	9.78	0.47	12	0.08	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	0.99	N	038500	500	539 억	1822681	N	N	61	N	N
26	20241028	150458	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	20	2	0.66	222329640	72643	23.03	3075	3080	3030	3935	2125	3030	3060.58	1.69	-3605	3153	3091	3058	2996	2963	3075	2980	540	905	500	1990	5	1	107916306	3291	9.74	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	0.99	N	038500	500	539 억	1822681	N	N	43	N	N
27	20241028	140501	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	40	2	1.32	185560930	60629	19.22	3075	3080	3030	3935	2125	3030	3060.60	1.69	-3578	3153	3091	3058	2996	2963	3075	2980	540	905	500	1990	5	1	107916306	3313	9.81	0.47	12	0.06	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	4035	-23.92	20240731	2815	9.06	20240419	4035	-23.92	20240731	2815	9.06	20240419	0.99	N	038500	500	539 억	1822681	N	N	43	N	N
28	20241028	130457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	40	2	1.32	167010275	54577	17.30	3075	3080	3030	3935	2125	3030	3060.09	1.69	-3590	3153	3091	3058	2996	2963	3075	2980	540	905	500	1990	5	1	107916306	3313	9.81	0.47	12	0.05	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	4035	-23.92	20240731	2815	9.06	20240419	4035	-23.92	20240731	2815	9.06	20240419	0.99	N	038500	500	539 억	1822681	N	N	43	N	N
29	20241028	120458	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	35	2	1.16	150154290	49083	15.56	3075	3080	3030	3935	2125	3030	3059.19	1.69	-3561	3153	3091	3058	2996	2963	3075	2980	540	905	500	1990	5	1	107916306	3308	9.79	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	0.99	N	038500	500	539 억	1822681	N	N	43	N	N
30	20241028	110419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	35	2	1.16	116912925	38250	12.13	3075	3080	3030	3935	2125	3030	3056.55	1.69	186	3153	3091	3058	2996	2963	3075	2980	540	905	500	1990	5	1	107916306	3308	9.79	0.47	12	0.04	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	0.99	N	038500	500	539 억	1822681	N	N	43	N	N
31	20241028	100455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	30	2	0.99	92887455	30401	9.64	3075	3080	3030	3935	2125	3030	3055.41	1.69	1151	3153	3091	3058	2996	2963	3075	2980	540	905	500	1990	5	1	107916306	3302	9.78	0.47	12	0.03	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	0.99	N	038500	500	539 억	1822681	N	N	43	N	N
32	20241028	090455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	20	2	0.66	23758910	7739	2.45	3075	3080	3035	3935	2125	3030	3070.02	1.69	-2685	3153	3091	3058	2996	2963	3075	2980	540	905	500	1990	5	1	107916306	3291	9.74	0.47	12	0.01	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	0.99	N	038500	500	539 억	1822681	N	N	43	N	N
33	20241025	160455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	-90	5	-2.88	966025020	314891	29.59	3100	3120	3025	4055	2185	3120	3067.36	1.68	4319	3293	3206	3113	3026	2933	3250	3070	540	935	500	2050	5	1	107916306	3270	9.68	0.46	12	0.29	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.01	N	038500	500	539 억	1817933	N	N	43	N	N
34	20241025	150458	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-60	5	-1.92	856188860	278708	26.19	3100	3120	3025	4055	2185	3120	3071.48	1.68	2099	3293	3206	3113	3026	2933	3250	3070	540	935	500	2050	5	1	107916306	3302	9.78	0.47	12	0.26	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	1.01	N	038500	500	539 억	1817933	N	N	23	N	N
35	20241025	140457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-70	5	-2.24	808871825	263224	24.74	3100	3120	3025	4055	2185	3120	3072.41	1.68	7351	3293	3206	3113	3026	2933	3250	3070	540	935	500	2050	5	1	107916306	3291	9.74	0.47	12	0.24	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.01	N	038500	500	539 억	1817933	N	N	23	N	N
36	20241025	130459	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-45	5	-1.44	592989150	192458	18.09	3100	3120	3055	4055	2185	3120	3080.54	1.68	4267	3293	3206	3113	3026	2933	3250	3070	540	935	500	2050	5	1	107916306	3318	9.82	0.47	12	0.18	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	4035	-23.79	20240731	2815	9.24	20240419	4035	-23.79	20240731	2815	9.24	20240419	1.01	N	038500	500	539 억	1817933	N	N	23	N	N
37	20241025	120459	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	-40	5	-1.28	559305595	181495	17.06	3100	3120	3055	4055	2185	3120	3081.03	1.68	4224	3293	3206	3113	3026	2933	3250	3070	540	935	500	2050	5	1	107916306	3324	9.84	0.47	12	0.17	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	4035	-23.67	20240731	2815	9.41	20240419	4035	-23.67	20240731	2815	9.41	20240419	1.01	N	038500	500	539 억	1817933	N	N	23	N	N
38	20241025	110455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-45	5	-1.44	358975820	116168	10.92	3100	3120	3065	4055	2185	3120	3089.37	1.68	-564	3293	3206	3113	3026	2933	3250	3070	540	935	500	2050	5	1	107916306	3318	9.82	0.47	12	0.11	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	4035	-23.79	20240731	2815	9.24	20240419	4035	-23.79	20240731	2815	9.24	20240419	1.01	N	038500	500	539 억	1817933	N	N	23	N	N
39	20241025	100457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	-30	5	-0.96	268213055	86674	8.15	3100	3120	3075	4055	2185	3120	3093.61	1.68	979	3293	3206	3113	3026	2933	3250	3070	540	935	500	2050	5	1	107916306	3335	9.87	0.47	12	0.08	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	4035	-23.42	20240731	2815	9.77	20240419	4035	-23.42	20240731	2815	9.77	20240419	1.01	N	038500	500	539 억	1817933	N	N	23	N	N
40	20241025	090457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	-20	5	-0.64	109124585	35243	3.31	3100	3120	3085	4055	2185	3120	3094.21	1.68	-2900	3293	3206	3113	3026	2933	3250	3070	540	935	500	2050	5	1	107916306	3345	9.90	0.47	12	0.03	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	1.01	N	038500	500	539 억	1817933	N	N	23	N	N
41	20241024	160449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	100	2	3.31	3297450445	1055025	96.21	3020	3200	3020	3925	2115	3020	3125.47	1.67	12968	3336	3177	3081	2922	2826	3257	3002	540	905	500	1990	5	1	107916306	3367	9.97	0.48	12	0.98	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	0.99	N	038500	500	539 억	1806140	N	N	23	N	N
42	20241024	150452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	100	2	3.31	3112656545	995825	90.81	3020	3200	3020	3925	2115	3020	3125.71	1.67	22241	3336	3177	3081	2922	2826	3257	3002	540	905	500	1990	5	1	107916306	3367	9.97	0.48	12	0.92	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	0.99	N	038500	500	539 억	1806140	N	N	60	N	N
43	20241024	140442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	100	2	3.31	2965369400	948566	86.50	3020	3200	3020	3925	2115	3020	3126.16	1.67	24047	3336	3177	3081	2922	2826	3257	3002	540	905	500	1990	5	1	107916306	3367	9.97	0.48	12	0.88	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	0.99	N	038500	500	539 억	1806140	N	N	60	N	N
44	20241024	130452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	90	2	2.98	2852219220	912188	83.18	3020	3200	3020	3925	2115	3020	3126.79	1.67	20728	3336	3177	3081	2922	2826	3257	3002	540	905	500	1990	5	1	107916306	3356	9.94	0.48	12	0.85	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	4035	-22.92	20240731	2815	10.48	20240419	4035	-22.92	20240731	2815	10.48	20240419	0.99	N	038500	500	539 억	1806140	N	N	60	N	N
45	20241024	120450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	90	2	2.98	2746675640	878295	80.09	3020	3200	3020	3925	2115	3020	3127.28	1.67	12817	3336	3177	3081	2922	2826	3257	3002	540	905	500	1990	5	1	107916306	3356	9.94	0.48	12	0.81	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	4035	-22.92	20240731	2815	10.48	20240419	4035	-22.92	20240731	2815	10.48	20240419	0.99	N	038500	500	539 억	1806140	N	N	60	N	N
46	20241024	110453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	85	2	2.81	2068687440	661342	60.31	3020	3200	3020	3925	2115	3020	3128.01	1.67	-897	3336	3177	3081	2922	2826	3257	3002	540	905	500	1990	5	1	107916306	3351	9.92	0.47	12	0.61	313.00	6541.00	4035	20240731	-23.05	2815	20240419	10.30	4035	-23.05	20240731	2815	10.30	20240419	4035	-23.05	20240731	2815	10.30	20240419	0.99	N	038500	500	539 억	1806140	N	N	60	N	N
47	20241024	100454	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	100	2	3.31	1696570200	541266	49.36	3020	3200	3020	3925	2115	3020	3134.45	1.67	-28908	3336	3177	3081	2922	2826	3257	3002	540	905	500	1990	5	1	107916306	3367	9.97	0.48	12	0.50	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	0.99	N	038500	500	539 억	1806140	N	N	60	N	N
48	20241024	090529	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	25	2	0.83	16671365	5500	0.50	3020	3045	3020	3925	2115	3020	3031.16	1.67	-232	3336	3177	3081	2922	2826	3257	3002	540	905	500	1990	5	1	107916306	3286	9.73	0.47	12	0.01	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	0.99	N	038500	500	539 억	1806140	N	N	60	N	N
49	20241023	160452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	30	2	1.00	3401552235	1092112	706.06	2990	3240	2985	3885	2095	2990	3114.68	1.68	-2693	3073	3031	3008	2966	2943	3020	2955	540	895	500	1970	5	1	107916306	3259	9.65	0.46	12	1.01	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	0.99	N	038500	500	539 억	1809135	N	N	60	N	N
50	20241023	150500	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	60	2	2.01	3246254865	1040773	672.86	2990	3240	2985	3885	2095	2990	3119.10	1.68	-26219	3073	3031	3008	2966	2943	3020	2955	540	895	500	1970	5	1	107916306	3291	9.74	0.47	12	0.96	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	0.99	N	038500	500	539 억	1809135	N	N	56	N	N
51	20241023	140501	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	55	2	1.84	3105690700	994506	642.95	2990	3240	2985	3885	2095	2990	3122.87	1.68	-45394	3073	3031	3008	2966	2943	3020	2955	540	895	500	1970	5	1	107916306	3286	9.73	0.47	12	0.92	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	0.99	N	038500	500	539 억	1809135	N	N	56	N	N
52	20241023	130455	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	50	2	1.67	2985732290	955062	617.45	2990	3240	2985	3885	2095	2990	3126.24	1.68	-54830	3073	3031	3008	2966	2943	3020	2955	540	895	500	1970	5	1	107916306	3281	9.71	0.46	12	0.89	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	0.99	N	038500	500	539 억	1809135	N	N	56	N	N
53	20241023	120452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	45	2	1.51	2857586805	912884	590.18	2990	3240	2985	3885	2095	2990	3130.31	1.68	-72924	3073	3031	3008	2966	2943	3020	2955	540	895	500	1970	5	1	107916306	3275	9.70	0.46	12	0.85	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	0.99	N	038500	500	539 억	1809135	N	N	56	N	N
54	20241023	110451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	45	2	1.51	2506934005	797484	515.58	2990	3240	2985	3885	2095	2990	3143.59	1.68	-84956	3073	3031	3008	2966	2943	3020	2955	540	895	500	1970	5	1	107916306	3275	9.70	0.46	12	0.74	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	0.99	N	038500	500	539 억	1809135	N	N	56	N	N
55	20241023	100452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	10	2	0.33	61211575	20410	13.20	2990	3020	2990	3885	2095	2990	2999.18	1.68	-5798	3073	3031	3008	2966	2943	3020	2955	540	895	500	1970	5	1	107916306	3237	9.58	0.46	12	0.02	313.00	6541.00	4035	20240731	-25.65	2815	20240419	6.57	4035	-25.65	20240731	2815	6.57	20240419	4035	-25.65	20240731	2815	6.57	20240419	0.99	N	038500	500	539 억	1809135	N	N	56	N	N
56	20241023	090452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	25	2	0.84	4479095	1497	0.97	2990	3020	2990	3885	2095	2990	2992.33	1.68	662	3073	3031	3008	2966	2943	3020	2955	540	895	500	1970	5	1	107916306	3254	9.63	0.46	12	0.00	313.00	6541.00	4035	20240731	-25.28	2815	20240419	7.10	4035	-25.28	20240731	2815	7.10	20240419	4035	-25.28	20240731	2815	7.10	20240419	0.99	N	038500	500	539 억	1809135	N	N	56	N	N
57	20241022	160447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2990	-55	5	-1.81	461248680	153395	283.67	3050	3050	2985	3955	2135	3045	3006.95	1.70	-29007	3078	3061	3038	3021	2998	3050	3010	540	910	500	2000	5	1	107916306	3227	9.55	0.46	12	0.14	313.00	6541.00	4035	20240731	-25.90	2815	20240419	6.22	4035	-25.90	20240731	2815	6.22	20240419	4035	-25.90	20240731	2815	6.22	20240419	1.00	N	038500	500	539 억	1837957	N	N	56	N	N
58	20241022	150453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-45	5	-1.48	450178810	149697	276.83	3050	3050	2985	3955	2135	3045	3007.27	1.70	-28099	3078	3061	3038	3021	2998	3050	3010	540	910	500	2000	5	1	107916306	3237	9.58	0.46	12	0.14	313.00	6541.00	4035	20240731	-25.65	2815	20240419	6.57	4035	-25.65	20240731	2815	6.57	20240419	4035	-25.65	20240731	2815	6.57	20240419	1.00	N	038500	500	539 억	1837957	N	N	56	N	N
59	20241022	140454	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-40	5	-1.31	399933195	132908	245.78	3050	3050	2990	3955	2135	3045	3009.10	1.70	-26482	3078	3061	3038	3021	2998	3050	3010	540	910	500	2000	5	1	107916306	3243	9.60	0.46	12	0.12	313.00	6541.00	4035	20240731	-25.53	2815	20240419	6.75	4035	-25.53	20240731	2815	6.75	20240419	4035	-25.53	20240731	2815	6.75	20240419	1.00	N	038500	500	539 억	1837957	N	N	56	N	N
60	20241022	130453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-40	5	-1.31	365039815	121259	224.24	3050	3050	2995	3955	2135	3045	3010.41	1.70	-25227	3078	3061	3038	3021	2998	3050	3010	540	910	500	2000	5	1	107916306	3243	9.60	0.46	12	0.11	313.00	6541.00	4035	20240731	-25.53	2815	20240419	6.75	4035	-25.53	20240731	2815	6.75	20240419	4035	-25.53	20240731	2815	6.75	20240419	1.00	N	038500	500	539 억	1837957	N	N	56	N	N
61	20241022	120452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-25	5	-0.82	255971700	84943	157.08	3050	3050	3000	3955	2135	3045	3013.45	1.70	-24428	3078	3061	3038	3021	2998	3050	3010	540	910	500	2000	5	1	107916306	3259	9.65	0.46	12	0.08	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.00	N	038500	500	539 억	1837957	N	N	56	N	N
62	20241022	110449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-25	5	-0.82	214671070	71231	131.72	3050	3050	3000	3955	2135	3045	3013.73	1.70	-24079	3078	3061	3038	3021	2998	3050	3010	540	910	500	2000	5	1	107916306	3259	9.65	0.46	12	0.07	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.00	N	038500	500	539 억	1837957	N	N	56	N	N
63	20241022	100450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	-30	5	-0.99	144667750	47942	88.66	3050	3050	3005	3955	2135	3045	3017.56	1.70	-19999	3078	3061	3038	3021	2998	3050	3010	540	910	500	2000	5	1	107916306	3254	9.63	0.46	12	0.04	313.00	6541.00	4035	20240731	-25.28	2815	20240419	7.10	4035	-25.28	20240731	2815	7.10	20240419	4035	-25.28	20240731	2815	7.10	20240419	1.00	N	038500	500	539 억	1837957	N	N	56	N	N
64	20241022	090450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-10	5	-0.33	3742105	1231	2.28	3050	3050	3030	3955	2135	3045	3039.89	1.70	-269	3078	3061	3038	3021	2998	3050	3010	540	910	500	2000	5	1	107916306	3275	9.70	0.46	12	0.00	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.00	N	038500	500	539 억	1837957	N	N	56	N	N
65	20241021	160446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	30	2	1.00	164178940	54061	33.94	3055	3055	3015	3915	2115	3015	3036.92	1.70	3889	3065	3040	3020	2995	2975	3030	2985	540	900	500	1980	5	1	107916306	3286	9.73	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.01	N	038500	500	539 억	1834075	N	N	56	N	N
66	20241021	150449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	35	2	1.16	153290240	50488	31.69	3055	3055	3015	3915	2115	3015	3036.17	1.70	4567	3065	3040	3020	2995	2975	3030	2985	540	900	500	1980	5	1	107916306	3291	9.74	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.01	N	038500	500	539 억	1834075	N	N	111	N	N
67	20241021	140451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	30	2	1.00	110689795	36496	22.91	3055	3055	3015	3915	2115	3015	3032.93	1.70	4714	3065	3040	3020	2995	2975	3030	2985	540	900	500	1980	5	1	107916306	3286	9.73	0.47	12	0.03	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.01	N	038500	500	539 억	1834075	N	N	111	N	N
68	20241021	130449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	25	2	0.83	83368055	27490	17.26	3055	3055	3015	3915	2115	3015	3032.67	1.70	2493	3065	3040	3020	2995	2975	3030	2985	540	900	500	1980	5	1	107916306	3281	9.71	0.46	12	0.03	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.01	N	038500	500	539 억	1834075	N	N	111	N	N
69	20241021	120450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	20	2	0.66	69303980	22857	14.35	3055	3055	3015	3915	2115	3015	3032.07	1.70	3748	3065	3040	3020	2995	2975	3030	2985	540	900	500	1980	5	1	107916306	3275	9.70	0.46	12	0.02	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.01	N	038500	500	539 억	1834075	N	N	111	N	N
70	20241021	110446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	15	2	0.50	51385675	16938	10.63	3055	3055	3015	3915	2115	3015	3033.75	1.70	-299	3065	3040	3020	2995	2975	3030	2985	540	900	500	1980	5	1	107916306	3270	9.68	0.46	12	0.02	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.01	N	038500	500	539 억	1834075	N	N	111	N	N
71	20241021	100449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	5	2	0.17	39033910	12863	8.08	3055	3055	3015	3915	2115	3015	3034.59	1.70	57	3065	3040	3020	2995	2975	3030	2985	540	900	500	1980	5	1	107916306	3259	9.65	0.46	12	0.01	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.01	N	038500	500	539 억	1834075	N	N	111	N	N
72	20241021	090447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	35	2	1.16	13502755	4422	2.78	3055	3055	3030	3915	2115	3015	3053.54	1.70	-1586	3065	3040	3020	2995	2975	3030	2985	540	900	500	1980	5	1	107916306	3291	9.74	0.47	12	0.00	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.01	N	038500	500	539 억	1834075	N	N	111	N	N
73	20241018	160447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	-40	5	-1.31	479744050	159184	146.99	3045	3045	3000	3970	2140	3055	3013.77	1.70	-2913	3098	3076	3048	3026	2998	3062	3012	540	915	500	2010	5	1	107916306	3254	9.63	0.46	12	0.15	313.00	6541.00	4035	20240731	-25.28	2815	20240419	7.10	4035	-25.28	20240731	2815	7.10	20240419	4035	-25.28	20240731	2815	7.10	20240419	1.03	N	038500	500	539 억	1836801	N	N	111	N	N
74	20241018	150456	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-50	5	-1.64	455547610	151139	139.56	3045	3045	3000	3970	2140	3055	3014.10	1.70	-2413	3098	3076	3048	3026	2998	3062	3012	540	915	500	2010	5	1	107916306	3243	9.60	0.46	12	0.14	313.00	6541.00	4035	20240731	-25.53	2815	20240419	6.75	4035	-25.53	20240731	2815	6.75	20240419	4035	-25.53	20240731	2815	6.75	20240419	1.03	N	038500	500	539 억	1836801	N	N	8	N	N
75	20241018	140501	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	-40	5	-1.31	407938995	135322	124.95	3045	3045	3000	3970	2140	3055	3014.58	1.70	-2465	3098	3076	3048	3026	2998	3062	3012	540	915	500	2010	5	1	107916306	3254	9.63	0.46	12	0.13	313.00	6541.00	4035	20240731	-25.28	2815	20240419	7.10	4035	-25.28	20240731	2815	7.10	20240419	4035	-25.28	20240731	2815	7.10	20240419	1.03	N	038500	500	539 억	1836801	N	N	8	N	N
76	20241018	130449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-50	5	-1.64	383144805	127082	117.35	3045	3045	3000	3970	2140	3055	3014.94	1.70	-3738	3098	3076	3048	3026	2998	3062	3012	540	915	500	2010	5	1	107916306	3243	9.60	0.46	12	0.12	313.00	6541.00	4035	20240731	-25.53	2815	20240419	6.75	4035	-25.53	20240731	2815	6.75	20240419	4035	-25.53	20240731	2815	6.75	20240419	1.03	N	038500	500	539 억	1836801	N	N	8	N	N
77	20241018	120454	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-45	5	-1.47	336454400	111586	103.04	3045	3045	3000	3970	2140	3055	3015.20	1.70	-146	3098	3076	3048	3026	2998	3062	3012	540	915	500	2010	5	1	107916306	3248	9.62	0.46	12	0.10	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	4035	-25.40	20240731	2815	6.93	20240419	4035	-25.40	20240731	2815	6.93	20240419	1.03	N	038500	500	539 억	1836801	N	N	8	N	N
78	20241018	110452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-35	5	-1.15	181741565	60130	55.52	3045	3045	3015	3970	2140	3055	3022.48	1.70	5342	3098	3076	3048	3026	2998	3062	3012	540	915	500	2010	5	1	107916306	3259	9.65	0.46	12	0.06	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.03	N	038500	500	539 억	1836801	N	N	8	N	N
79	20241018	100448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-35	5	-1.15	109261135	36168	33.40	3045	3045	3015	3970	2140	3055	3020.93	1.70	1252	3098	3076	3048	3026	2998	3062	3012	540	915	500	2010	5	1	107916306	3259	9.65	0.46	12	0.03	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.03	N	038500	500	539 억	1836801	N	N	8	N	N
80	20241018	090449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	-25	5	-0.82	8013600	2637	2.43	3045	3045	3030	3970	2140	3055	3038.91	1.70	-362	3098	3076	3048	3026	2998	3062	3012	540	915	500	2010	5	1	107916306	3270	9.68	0.46	12	0.00	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.03	N	038500	500	539 억	1836801	N	N	8	N	N
81	20241017	160447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-10	5	-0.33	329328830	108088	143.43	3065	3070	3020	3980	2150	3065	3046.85	1.71	-5667	3111	3087	3056	3032	3001	3100	3045	540	915	500	2020	5	1	107916306	3297	9.76	0.47	12	0.10	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	1.03	N	038500	500	539 억	1842489	N	N	8	N	N
82	20241017	150448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-25	5	-0.82	295643960	97043	128.77	3065	3070	3020	3980	2150	3065	3046.53	1.71	-3920	3111	3087	3056	3032	3001	3100	3045	540	915	500	2020	5	1	107916306	3281	9.71	0.46	12	0.09	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.03	N	038500	500	539 억	1842489	N	N	58	N	N
83	20241017	140449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	-20	5	-0.65	218001160	71413	94.76	3065	3070	3035	3980	2150	3065	3052.68	1.71	-5719	3111	3087	3056	3032	3001	3100	3045	540	915	500	2020	5	1	107916306	3286	9.73	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.03	N	038500	500	539 억	1842489	N	N	58	N	N
84	20241017	130447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-25	5	-0.82	198926430	65140	86.44	3065	3070	3035	3980	2150	3065	3053.83	1.71	-3605	3111	3087	3056	3032	3001	3100	3045	540	915	500	2020	5	1	107916306	3281	9.71	0.46	12	0.06	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.03	N	038500	500	539 억	1842489	N	N	58	N	N
85	20241017	120449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	-20	5	-0.65	167300170	54736	72.63	3065	3070	3045	3980	2150	3065	3056.49	1.71	-3397	3111	3087	3056	3032	3001	3100	3045	540	915	500	2020	5	1	107916306	3286	9.73	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.03	N	038500	500	539 억	1842489	N	N	58	N	N
86	20241017	110449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-5	5	-0.16	85016425	27775	36.86	3065	3070	3050	3980	2150	3065	3060.90	1.71	-2289	3111	3087	3056	3032	3001	3100	3045	540	915	500	2020	5	1	107916306	3302	9.78	0.47	12	0.03	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	1.03	N	038500	500	539 억	1842489	N	N	58	N	N
87	20241017	100451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	0	3	0.00	46898485	15323	20.33	3065	3070	3050	3980	2150	3065	3060.66	1.71	-444	3111	3087	3056	3032	3001	3100	3045	540	915	500	2020	5	1	107916306	3308	9.79	0.47	12	0.01	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	1.03	N	038500	500	539 억	1842489	N	N	58	N	N
88	20241017	090446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-10	5	-0.33	4888950	1601	2.12	3065	3065	3050	3980	2150	3065	3053.69	1.71	465	3111	3087	3056	3032	3001	3100	3045	540	915	500	2020	5	1	107916306	3297	9.76	0.47	12	0.00	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	1.03	N	038500	500	539 억	1842489	N	N	58	N	N
89	20241016	160444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	0	3	0.00	229629680	75298	65.01	3060	3080	3025	3980	2150	3065	3049.59	1.70	5765	3098	3081	3058	3041	3018	3090	3050	540	915	500	2020	5	1	107916306	3308	9.79	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	1.03	N	038500	500	539 억	1836699	N	N	58	N	N
90	20241016	150447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	0	3	0.00	214124075	70236	60.64	3060	3080	3025	3980	2150	3065	3048.63	1.70	5373	3098	3081	3058	3041	3018	3090	3050	540	915	500	2020	5	1	107916306	3308	9.79	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	1.03	N	038500	500	539 억	1836699	N	N	16	N	N
91	20241016	140447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-15	5	-0.49	190411265	62486	53.95	3060	3080	3025	3980	2150	3065	3047.25	1.70	4628	3098	3081	3058	3041	3018	3090	3050	540	915	500	2020	5	1	107916306	3291	9.74	0.47	12	0.06	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.03	N	038500	500	539 억	1836699	N	N	16	N	N
92	20241016	130446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-10	5	-0.33	172062355	56468	48.75	3060	3080	3025	3980	2150	3065	3047.07	1.70	3634	3098	3081	3058	3041	3018	3090	3050	540	915	500	2020	5	1	107916306	3297	9.76	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	1.03	N	038500	500	539 억	1836699	N	N	16	N	N
93	20241016	120446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-5	5	-0.16	125104170	41017	35.41	3060	3080	3025	3980	2150	3065	3050.04	1.70	2940	3098	3081	3058	3041	3018	3090	3050	540	915	500	2020	5	1	107916306	3302	9.78	0.47	12	0.04	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	1.03	N	038500	500	539 억	1836699	N	N	16	N	N
94	20241016	110445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-10	5	-0.33	69531875	22740	19.63	3060	3080	3045	3980	2150	3065	3057.68	1.70	1192	3098	3081	3058	3041	3018	3090	3050	540	915	500	2020	5	1	107916306	3297	9.76	0.47	12	0.02	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	1.03	N	038500	500	539 억	1836699	N	N	16	N	N
95	20241016	100446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-5	5	-0.16	28271105	9250	7.99	3060	3080	3045	3980	2150	3065	3056.30	1.70	-2	3098	3081	3058	3041	3018	3090	3050	540	915	500	2020	5	1	107916306	3302	9.78	0.47	12	0.01	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	1.03	N	038500	500	539 억	1836699	N	N	16	N	N
96	20241016	090446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	0	3	0.00	4308845	1408	1.22	3060	3065	3060	3980	2150	3065	3060.14	1.70	95	3098	3081	3058	3041	3018	3090	3050	540	915	500	2020	5	1	107916306	3308	9.79	0.47	12	0.00	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	1.03	N	038500	500	539 억	1836699	N	N	16	N	N
97	20241015	160442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	15	2	0.49	350673755	114782	165.94	3040	3075	3035	3965	2135	3050	3055.09	1.67	35173	3086	3067	3041	3022	2996	3077	3032	540	915	500	2010	5	1	107916306	3308	9.79	0.47	12	0.11	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	1.04	N	038500	500	539 억	1802054	N	N	16	N	N
98	20241015	150447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	0	3	0.00	300389015	98360	142.20	3040	3075	3035	3965	2135	3050	3053.98	1.67	30349	3086	3067	3041	3022	2996	3077	3032	540	915	500	2010	5	1	107916306	3291	9.74	0.47	12	0.09	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.04	N	038500	500	539 억	1802054	N	N	21	N	N
99	20241015	140446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	0	3	0.00	289558215	94815	137.08	3040	3075	3035	3965	2135	3050	3053.93	1.67	30341	3086	3067	3041	3022	2996	3077	3032	540	915	500	2010	5	1	107916306	3291	9.74	0.47	12	0.09	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.04	N	038500	500	539 억	1802054	N	N	21	N	N
100	20241015	130445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-15	5	-0.49	279499190	91520	132.31	3040	3075	3035	3965	2135	3050	3053.97	1.67	29251	3086	3067	3041	3022	2996	3077	3032	540	915	500	2010	5	1	107916306	3275	9.70	0.46	12	0.08	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.04	N	038500	500	539 억	1802054	N	N	21	N	N
101	20241015	120445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	20	2	0.66	199373840	65262	94.35	3040	3075	3035	3965	2135	3050	3054.98	1.67	13767	3086	3067	3041	3022	2996	3077	3032	540	915	500	2010	5	1	107916306	3313	9.81	0.47	12	0.06	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	4035	-23.92	20240731	2815	9.06	20240419	4035	-23.92	20240731	2815	9.06	20240419	1.04	N	038500	500	539 억	1802054	N	N	21	N	N
102	20241015	110446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	5	2	0.16	124506390	40859	59.07	3040	3070	3035	3965	2135	3050	3047.22	1.67	8873	3086	3067	3041	3022	2996	3077	3032	540	915	500	2010	5	1	107916306	3297	9.76	0.47	12	0.04	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	1.04	N	038500	500	539 억	1802054	N	N	21	N	N
103	20241015	100446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	5	2	0.16	93710950	30746	44.45	3040	3070	3035	3965	2135	3050	3047.91	1.67	6075	3086	3067	3041	3022	2996	3077	3032	540	915	500	2010	5	1	107916306	3297	9.76	0.47	12	0.03	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	1.04	N	038500	500	539 억	1802054	N	N	21	N	N
104	20241015	090444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	0	3	0.00	7613990	2503	3.62	3040	3060	3040	3965	2135	3050	3041.95	1.67	938	3086	3067	3041	3022	2996	3077	3032	540	915	500	2010	5	1	107916306	3291	9.74	0.47	12	0.00	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.04	N	038500	500	539 억	1802054	N	N	21	N	N
105	20241014	160434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	5	2	0.16	209926100	69000	74.20	3045	3060	3015	3955	2135	3045	3042.41	1.67	-79	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3291	9.74	0.47	12	0.06	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.03	N	038500	500	539 억	1803783	N	N	21	N	N
106	20241014	150440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	5	2	0.16	199714555	65651	70.60	3045	3060	3015	3955	2135	3045	3042.06	1.67	728	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3291	9.74	0.47	12	0.06	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.03	N	038500	500	539 억	1803783	N	N	56	N	N
107	20241014	140440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	0	3	0.00	174929480	57522	61.86	3045	3060	3015	3955	2135	3045	3041.09	1.67	-2612	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3286	9.73	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.03	N	038500	500	539 억	1803783	N	N	56	N	N
108	20241014	130440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	10	2	0.33	157776695	51889	55.80	3045	3060	3015	3955	2135	3045	3040.66	1.67	-2172	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3297	9.76	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	1.03	N	038500	500	539 억	1803783	N	N	56	N	N
109	20241014	120432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	5	2	0.16	113943750	37500	40.33	3045	3055	3015	3955	2135	3045	3038.50	1.67	-5484	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3291	9.74	0.47	12	0.03	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.03	N	038500	500	539 억	1803783	N	N	56	N	N
110	20241014	110437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	0	3	0.00	82517025	27174	29.22	3045	3055	3015	3955	2135	3045	3036.62	1.67	-3389	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3286	9.73	0.47	12	0.03	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.03	N	038500	500	539 억	1803783	N	N	56	N	N
111	20241014	100436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-10	5	-0.33	51527475	16947	18.22	3045	3055	3035	3955	2135	3045	3040.51	1.67	-5071	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3275	9.70	0.46	12	0.02	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.03	N	038500	500	539 억	1803783	N	N	56	N	N
112	20241014	090439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	10	2	0.33	5490690	1804	1.94	3045	3055	3035	3955	2135	3045	3043.62	1.67	309	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3297	9.76	0.47	12	0.00	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	1.03	N	038500	500	539 억	1803783	N	N	56	N	N
113	20241011	160430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	35	2	1.16	275898820	90685	92.06	3005	3070	3005	3910	2110	3010	3042.38	1.67	5766	3063	3036	3018	2991	2973	3027	2982	540	900	500	1980	5	1	107916306	3286	9.73	0.47	12	0.08	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.03	N	038500	500	539 억	1801192	N	N	56	N	N
114	20241011	150435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	40	2	1.33	232589340	76426	77.58	3005	3070	3005	3910	2110	3010	3043.33	1.67	4047	3063	3036	3018	2991	2973	3027	2982	540	900	500	1980	5	1	107916306	3291	9.74	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	1.03	N	038500	500	539 억	1801192	N	N	5	N	N
115	20241011	140436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	55	2	1.83	197344210	64866	65.85	3005	3070	3005	3910	2110	3010	3042.34	1.67	4217	3063	3036	3018	2991	2973	3027	2982	540	900	500	1980	5	1	107916306	3308	9.79	0.47	12	0.06	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	1.03	N	038500	500	539 억	1801192	N	N	5	N	N
116	20241011	130438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	35	2	1.16	147953690	48691	49.43	3005	3055	3005	3910	2110	3010	3038.63	1.67	5155	3063	3036	3018	2991	2973	3027	2982	540	900	500	1980	5	1	107916306	3286	9.73	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.03	N	038500	500	539 억	1801192	N	N	5	N	N
117	20241011	120434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	35	2	1.16	132832965	43711	44.37	3005	3055	3005	3910	2110	3010	3038.89	1.67	2792	3063	3036	3018	2991	2973	3027	2982	540	900	500	1980	5	1	107916306	3286	9.73	0.47	12	0.04	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	1.03	N	038500	500	539 억	1801192	N	N	5	N	N
118	20241011	110433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	30	2	1.00	98311190	32371	32.86	3005	3055	3005	3910	2110	3010	3037.01	1.67	1494	3063	3036	3018	2991	2973	3027	2982	540	900	500	1980	5	1	107916306	3281	9.71	0.46	12	0.03	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.03	N	038500	500	539 억	1801192	N	N	5	N	N
119	20241011	100441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	25	2	0.83	71221045	23452	23.81	3005	3055	3005	3910	2110	3010	3036.89	1.67	1885	3063	3036	3018	2991	2973	3027	2982	540	900	500	1980	5	1	107916306	3275	9.70	0.46	12	0.02	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.03	N	038500	500	539 억	1801192	N	N	5	N	N
120	20241011	090436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	5	2	0.17	6806160	2264	2.30	3005	3020	3005	3910	2110	3010	3006.25	1.67	325	3063	3036	3018	2991	2973	3027	2982	540	900	500	1980	5	1	107916306	3254	9.63	0.46	12	0.00	313.00	6541.00	4035	20240731	-25.28	2815	20240419	7.10	4035	-25.28	20240731	2815	7.10	20240419	4035	-25.28	20240731	2815	7.10	20240419	1.03	N	038500	500	539 억	1801192	N	N	5	N	N
121	20241010	160445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-20	5	-0.66	294898095	97688	126.93	3020	3045	3000	3935	2125	3030	3018.78	1.69	-18548	3070	3050	3030	3010	2990	3040	3000	540	905	500	1990	5	1	107916306	3248	9.62	0.46	12	0.09	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	4035	-25.40	20240731	2815	6.93	20240419	4035	-25.40	20240731	2815	6.93	20240419	1.04	N	038500	500	539 억	1820682	N	N	5	N	N
122	20241010	150451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-20	5	-0.66	271958385	90063	117.03	3020	3045	3000	3935	2125	3030	3019.65	1.69	-17458	3070	3050	3030	3010	2990	3040	3000	540	905	500	1990	5	1	107916306	3248	9.62	0.46	12	0.08	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	4035	-25.40	20240731	2815	6.93	20240419	4035	-25.40	20240731	2815	6.93	20240419	1.04	N	038500	500	539 억	1820682	N	N	8	N	N
123	20241010	140448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-20	5	-0.66	212101335	70151	91.15	3020	3045	3005	3935	2125	3030	3023.50	1.69	-18198	3070	3050	3030	3010	2990	3040	3000	540	905	500	1990	5	1	107916306	3248	9.62	0.46	12	0.07	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	4035	-25.40	20240731	2815	6.93	20240419	4035	-25.40	20240731	2815	6.93	20240419	1.04	N	038500	500	539 억	1820682	N	N	8	N	N
124	20241010	130446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-10	5	-0.33	162879185	53798	69.90	3020	3045	3010	3935	2125	3030	3027.61	1.69	-15026	3070	3050	3030	3010	2990	3040	3000	540	905	500	1990	5	1	107916306	3259	9.65	0.46	12	0.05	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.04	N	038500	500	539 억	1820682	N	N	8	N	N
125	20241010	120447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	0	3	0.00	138328940	45655	59.32	3020	3045	3015	3935	2125	3030	3029.87	1.69	-15423	3070	3050	3030	3010	2990	3040	3000	540	905	500	1990	5	1	107916306	3270	9.68	0.46	12	0.04	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.04	N	038500	500	539 억	1820682	N	N	8	N	N
126	20241010	110446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	0	3	0.00	116309680	38367	49.85	3020	3045	3015	3935	2125	3030	3031.50	1.69	-16600	3070	3050	3030	3010	2990	3040	3000	540	905	500	1990	5	1	107916306	3270	9.68	0.46	12	0.04	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.04	N	038500	500	539 억	1820682	N	N	8	N	N
127	20241010	100447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3025	-5	5	-0.17	102342405	33758	43.86	3020	3045	3015	3935	2125	3030	3031.65	1.69	-14510	3070	3050	3030	3010	2990	3040	3000	540	905	500	1990	5	1	107916306	3264	9.66	0.46	12	0.03	313.00	6541.00	4035	20240731	-25.03	2815	20240419	7.46	4035	-25.03	20240731	2815	7.46	20240419	4035	-25.03	20240731	2815	7.46	20240419	1.04	N	038500	500	539 억	1820682	N	N	8	N	N
128	20241010	090446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	10	2	0.33	52786890	17396	22.60	3020	3040	3020	3935	2125	3030	3034.43	1.69	-8845	3070	3050	3030	3010	2990	3040	3000	540	905	500	1990	5	1	107916306	3281	9.71	0.46	12	0.02	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.04	N	038500	500	539 억	1820682	N	N	8	N	N
129	20241008	160444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	0	3	0.00	232020550	76557	78.12	3040	3050	3010	3935	2125	3030	3030.69	1.69	-2108	3073	3051	3023	3001	2973	3062	3012	540	905	500	1990	5	1	107916306	3270	9.68	0.46	12	0.07	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.05	N	038500	500	539 억	1826315	N	N	8	N	N
130	20241008	150447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	10	2	0.33	224570990	74098	75.61	3040	3050	3010	3935	2125	3030	3030.73	1.69	-2085	3073	3051	3023	3001	2973	3062	3012	540	905	500	1990	5	1	107916306	3281	9.71	0.46	12	0.07	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.05	N	038500	500	539 억	1826315	N	N	3	N	N
131	20241008	140446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	5	2	0.17	207415380	68438	69.83	3040	3050	3010	3935	2125	3030	3030.70	1.69	-2576	3073	3051	3023	3001	2973	3062	3012	540	905	500	1990	5	1	107916306	3275	9.70	0.46	12	0.06	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.05	N	038500	500	539 억	1826315	N	N	3	N	N
132	20241008	130445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	0	3	0.00	188020580	62036	63.30	3040	3050	3010	3935	2125	3030	3030.83	1.69	-1751	3073	3051	3023	3001	2973	3062	3012	540	905	500	1990	5	1	107916306	3270	9.68	0.46	12	0.06	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.05	N	038500	500	539 억	1826315	N	N	3	N	N
133	20241008	120445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	10	2	0.33	157033930	51796	52.85	3040	3050	3010	3935	2125	3030	3031.78	1.69	-1131	3073	3051	3023	3001	2973	3062	3012	540	905	500	1990	5	1	107916306	3281	9.71	0.46	12	0.05	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.05	N	038500	500	539 억	1826315	N	N	3	N	N
134	20241008	110444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	5	2	0.17	121010215	39911	40.72	3040	3050	3010	3935	2125	3030	3032.00	1.69	990	3073	3051	3023	3001	2973	3062	3012	540	905	500	1990	5	1	107916306	3275	9.70	0.46	12	0.04	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.05	N	038500	500	539 억	1826315	N	N	3	N	N
135	20241008	100446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	5	2	0.17	54867400	18108	18.48	3040	3045	3010	3935	2125	3030	3030.01	1.69	3001	3073	3051	3023	3001	2973	3062	3012	540	905	500	1990	5	1	107916306	3275	9.70	0.46	12	0.02	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.05	N	038500	500	539 억	1826315	N	N	3	N	N
136	20241008	090444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-20	5	-0.66	725085	240	0.24	3040	3040	3010	3935	2125	3030	3021.19	1.69	-80	3073	3051	3023	3001	2973	3062	3012	540	905	500	1990	5	1	107916306	3248	9.62	0.46	12	0.00	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	4035	-25.40	20240731	2815	6.93	20240419	4035	-25.40	20240731	2815	6.93	20240419	1.05	N	038500	500	539 억	1826315	N	N	3	N	N
137	20241007	160442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	20	2	0.66	293679530	97428	105.99	3010	3045	2995	3910	2110	3010	3014.30	1.68	15069	3066	3037	3016	2987	2966	3052	3002	540	900	500	1980	5	1	107916306	3270	9.68	0.46	12	0.09	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.06	N	038500	500	539 억	1813755	N	N	3	N	N
138	20241007	150431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	30	2	1.00	282772630	93829	102.08	3010	3045	2995	3910	2110	3010	3013.70	1.68	15592	3066	3037	3016	2987	2966	3052	3002	540	900	500	1980	5	1	107916306	3281	9.71	0.46	12	0.09	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.06	N	038500	500	539 억	1813755	N	N	258	N	N
139	20241007	140449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	30	2	1.00	255499590	84840	92.30	3010	3040	2995	3910	2110	3010	3011.55	1.68	15512	3066	3037	3016	2987	2966	3052	3002	540	900	500	1980	5	1	107916306	3281	9.71	0.46	12	0.08	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	1.06	N	038500	500	539 억	1813755	N	N	258	N	N
140	20241007	130436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	10	2	0.33	225443580	74902	81.49	3010	3025	2995	3910	2110	3010	3009.85	1.68	13632	3066	3037	3016	2987	2966	3052	3002	540	900	500	1980	5	1	107916306	3259	9.65	0.46	12	0.07	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.06	N	038500	500	539 억	1813755	N	N	258	N	N
141	20241007	120459	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	10	2	0.33	217381040	72230	78.58	3010	3025	2995	3910	2110	3010	3009.57	1.68	12894	3066	3037	3016	2987	2966	3052	3002	540	900	500	1980	5	1	107916306	3259	9.65	0.46	12	0.07	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.06	N	038500	500	539 억	1813755	N	N	258	N	N
142	20241007	110430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	5	2	0.17	170121585	56540	61.51	3010	3025	2995	3910	2110	3010	3008.87	1.68	6406	3066	3037	3016	2987	2966	3052	3002	540	900	500	1980	5	1	107916306	3254	9.63	0.46	12	0.05	313.00	6541.00	4035	20240731	-25.28	2815	20240419	7.10	4035	-25.28	20240731	2815	7.10	20240419	4035	-25.28	20240731	2815	7.10	20240419	1.06	N	038500	500	539 억	1813755	N	N	258	N	N
143	20241007	100428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	10	2	0.33	79793625	26543	28.88	3010	3025	2995	3910	2110	3010	3006.20	1.68	2565	3066	3037	3016	2987	2966	3052	3002	540	900	500	1980	5	1	107916306	3259	9.65	0.46	12	0.02	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.06	N	038500	500	539 억	1813755	N	N	258	N	N
144	20241007	090409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	0	3	0.00	42994710	14292	15.55	3010	3010	3000	3910	2110	3010	3008.31	1.68	912	3066	3037	3016	2987	2966	3052	3002	540	900	500	1980	5	1	107916306	3248	9.62	0.46	12	0.01	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	4035	-25.40	20240731	2815	6.93	20240419	4035	-25.40	20240731	2815	6.93	20240419	1.06	N	038500	500	539 억	1813755	N	N	258	N	N
145	20241004	160416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-10	5	-0.33	276068070	91705	55.03	2995	3045	2995	3925	2115	3020	3010.39	1.69	-6876	3076	3047	3016	2987	2956	3032	2972	540	905	500	1990	5	1	107916306	3248	9.62	0.46	12	0.08	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	4035	-25.40	20240731	2815	6.93	20240419	4035	-25.40	20240731	2815	6.93	20240419	1.08	N	038500	500	539 억	1821227	N	N	258	N	N
146	20241004	150419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	-5	5	-0.17	249526875	82889	49.74	2995	3045	2995	3925	2115	3020	3010.37	1.69	-6780	3076	3047	3016	2987	2956	3032	2972	540	905	500	1990	5	1	107916306	3254	9.63	0.46	12	0.08	313.00	6541.00	4035	20240731	-25.28	2815	20240419	7.10	4035	-25.28	20240731	2815	7.10	20240419	4035	-25.28	20240731	2815	7.10	20240419	1.08	N	038500	500	539 억	1821227	N	N	0	N	N
147	20241004	140420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	-5	5	-0.17	220294500	73190	43.92	2995	3045	2995	3925	2115	3020	3009.90	1.69	-6182	3076	3047	3016	2987	2956	3032	2972	540	905	500	1990	5	1	107916306	3254	9.63	0.46	12	0.07	313.00	6541.00	4035	20240731	-25.28	2815	20240419	7.10	4035	-25.28	20240731	2815	7.10	20240419	4035	-25.28	20240731	2815	7.10	20240419	1.08	N	038500	500	539 억	1821227	N	N	0	N	N
148	20241004	130420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	0	3	0.00	184957440	61490	36.90	2995	3045	2995	3925	2115	3020	3007.93	1.69	-291	3076	3047	3016	2987	2956	3032	2972	540	905	500	1990	5	1	107916306	3259	9.65	0.46	12	0.06	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.08	N	038500	500	539 억	1821227	N	N	0	N	N
149	20241004	120418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-10	5	-0.33	169143025	56243	33.75	2995	3045	2995	3925	2115	3020	3007.36	1.69	1784	3076	3047	3016	2987	2956	3032	2972	540	905	500	1990	5	1	107916306	3248	9.62	0.46	12	0.05	313.00	6541.00	4035	20240731	-25.40	2815	20240419	6.93	4035	-25.40	20240731	2815	6.93	20240419	4035	-25.40	20240731	2815	6.93	20240419	1.08	N	038500	500	539 억	1821227	N	N	0	N	N
150	20241004	110418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	0	3	0.00	132761380	44164	26.50	2995	3045	2995	3925	2115	3020	3006.10	1.69	-1455	3076	3047	3016	2987	2956	3032	2972	540	905	500	1990	5	1	107916306	3259	9.65	0.46	12	0.04	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.08	N	038500	500	539 억	1821227	N	N	0	N	N
151	20241004	100414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-15	5	-0.50	90470175	30169	18.10	2995	3020	2995	3925	2115	3020	2998.78	1.69	2294	3076	3047	3016	2987	2956	3032	2972	540	905	500	1990	5	1	107916306	3243	9.60	0.46	12	0.03	313.00	6541.00	4035	20240731	-25.53	2815	20240419	6.75	4035	-25.53	20240731	2815	6.75	20240419	4035	-25.53	20240731	2815	6.75	20240419	1.08	N	038500	500	539 억	1821227	N	N	0	N	N
152	20241004	090414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	-25	5	-0.83	23446600	7821	4.69	2995	3020	2995	3925	2115	3020	2997.90	1.69	1347	3076	3047	3016	2987	2956	3032	2972	540	905	500	1990	5	1	107916306	3232	9.57	0.46	12	0.01	313.00	6541.00	4035	20240731	-25.77	2815	20240419	6.39	4035	-25.77	20240731	2815	6.39	20240419	4035	-25.77	20240731	2815	6.39	20240419	1.08	N	038500	500	539 억	1821227	N	N	0	N	N
153	20241002	160414	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-45	5	-1.47	499904515	166040	243.42	3040	3045	2985	3980	2150	3065	3010.74	1.71	-25061	3158	3111	3078	3031	2998	3095	3015	540	915	500	2020	5	1	107916306	3259	9.65	0.46	12	0.15	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.06	N	038500	500	539 억	1848898	N	N	230	N	N
154	20241002	150420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-45	5	-1.47	463738785	154061	225.86	3040	3045	2985	3980	2150	3065	3010.10	1.71	-19707	3158	3111	3078	3031	2998	3095	3015	540	915	500	2020	5	1	107916306	3259	9.65	0.46	12	0.14	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.06	N	038500	500	539 억	1848898	N	N	230	N	N
155	20241002	140418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-45	5	-1.47	431136645	143269	210.04	3040	3045	2985	3980	2150	3065	3009.28	1.71	-16107	3158	3111	3078	3031	2998	3095	3015	540	915	500	2020	5	1	107916306	3259	9.65	0.46	12	0.13	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.06	N	038500	500	539 억	1848898	N	N	230	N	N
156	20241002	130417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-30	5	-0.98	414585505	137785	202.00	3040	3045	2985	3980	2150	3065	3008.93	1.71	-15602	3158	3111	3078	3031	2998	3095	3015	540	915	500	2020	5	1	107916306	3275	9.70	0.46	12	0.13	313.00	6541.00	4035	20240731	-24.78	2815	20240419	7.82	4035	-24.78	20240731	2815	7.82	20240419	4035	-24.78	20240731	2815	7.82	20240419	1.06	N	038500	500	539 억	1848898	N	N	230	N	N
157	20241002	120413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	-45	5	-1.47	364453560	121141	177.60	3040	3045	2985	3980	2150	3065	3008.51	1.71	-17436	3158	3111	3078	3031	2998	3095	3015	540	915	500	2020	5	1	107916306	3259	9.65	0.46	12	0.11	313.00	6541.00	4035	20240731	-25.15	2815	20240419	7.28	4035	-25.15	20240731	2815	7.28	20240419	4035	-25.15	20240731	2815	7.28	20240419	1.06	N	038500	500	539 억	1848898	N	N	230	N	N
158	20241002	110409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-60	5	-1.96	292214955	97265	142.60	3040	3045	2985	3980	2150	3065	3004.32	1.71	-13709	3158	3111	3078	3031	2998	3095	3015	540	915	500	2020	5	1	107916306	3243	9.60	0.46	12	0.09	313.00	6541.00	4035	20240731	-25.53	2815	20240419	6.75	4035	-25.53	20240731	2815	6.75	20240419	4035	-25.53	20240731	2815	6.75	20240419	1.06	N	038500	500	539 억	1848898	N	N	230	N	N
159	20241002	100408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-65	5	-2.12	270471830	90031	131.99	3040	3045	2985	3980	2150	3065	3004.21	1.71	-12948	3158	3111	3078	3031	2998	3095	3015	540	915	500	2020	5	1	107916306	3237	9.58	0.46	12	0.08	313.00	6541.00	4035	20240731	-25.65	2815	20240419	6.57	4035	-25.65	20240731	2815	6.57	20240419	4035	-25.65	20240731	2815	6.57	20240419	1.06	N	038500	500	539 억	1848898	N	N	230	N	N
160	20241002	090407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	-35	5	-1.14	31055260	10265	15.05	3040	3045	3010	3980	2150	3065	3025.35	1.71	-856	3158	3111	3078	3031	2998	3095	3015	540	915	500	2020	5	1	107916306	3270	9.68	0.46	12	0.01	313.00	6541.00	4035	20240731	-24.91	2815	20240419	7.64	4035	-24.91	20240731	2815	7.64	20240419	4035	-24.91	20240731	2815	7.64	20240419	1.06	N	038500	500	539 억	1848898	N	N	230	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History