KissMeData/038500/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	-25	5	-0.81	209835940	68190	16.46	3085	3125	3045	4015	2165	3090	3077.23	1.72	-4726	3196	3142	3086	3032	2976	3170	3060	540	925	500	2340	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	1.07	N	038500	500	539 억	1856035	N	N	230	N	N
3	20240930	150456	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	-25	5	-0.81	195017860	63358	15.29	3085	3125	3045	4015	2165	3090	3078.03	1.72	-3298	3196	3142	3086	3032	2976	3170	3060	540	925	500	2340	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	1.07	N	038500	500	539 억	1856035	N	N	90	N	N
4	20240930	140454	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-20	5	-0.65	163822700	53214	12.84	3085	3125	3045	4015	2165	3090	3078.56	1.72	-5334	3196	3142	3086	3032	2976	3170	3060	540	925	500	2340	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	1.07	N	038500	500	539 억	1856035	N	N	90	N	N
5	20240930	130454	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-20	5	-0.65	145974035	47401	11.44	3085	3125	3045	4015	2165	3090	3079.56	1.72	-4181	3196	3142	3086	3032	2976	3170	3060	540	925	500	2340	5	1	107916306	3313	9.81	0.47	12	0.04	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	1.07	N	038500	500	539 억	1856035	N	N	90	N	N
6	20240930	120452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-15	5	-0.49	135713020	44057	10.63	3085	3125	3045	4015	2165	3090	3080.40	1.72	-4098	3196	3142	3086	3032	2976	3170	3060	540	925	500	2340	5	1	107916306	3318	9.82	0.47	12	0.04	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	1.07	N	038500	500	539 억	1856035	N	N	90	N	N
7	20240930	110451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-15	5	-0.49	113623665	36830	8.89	3085	3125	3060	4015	2165	3090	3085.08	1.72	-71	3196	3142	3086	3032	2976	3170	3060	540	925	500	2340	5	1	107916306	3318	9.82	0.47	12	0.03	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	1.07	N	038500	500	539 억	1856035	N	N	90	N	N
8	20240930	100449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-15	5	-0.49	75053930	24282	5.86	3085	3125	3070	4015	2165	3090	3090.93	1.72	1390	3196	3142	3086	3032	2976	3170	3060	540	925	500	2340	5	1	107916306	3318	9.82	0.47	12	0.02	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	1.07	N	038500	500	539 억	1856035	N	N	90	N	N
9	20240930	090434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	10	2	0.32	16173060	5229	1.26	3085	3125	3085	4015	2165	3090	3092.95	1.72	3512	3196	3142	3086	3032	2976	3170	3060	540	925	500	2340	5	1	107916306	3345	9.90	0.47	12	0.00	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	1.07	N	038500	500	539 억	1856035	N	N	90	N	N
10	20240927	160449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	30	2	0.98	1270686835	413438	397.70	3085	3140	3030	3975	2145	3060	3073.45	1.59	144660	3110	3085	3065	3040	3020	3097	3052	540	915	500	2320	5	1	107916306	3335	9.87	0.47	12	0.38	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	1.07	N	038500	500	539 억	1713359	N	N	90	N	N
11	20240927	150454	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	55	2	1.80	1222502190	397888	382.75	3085	3140	3030	3975	2145	3060	3072.48	1.59	148183	3110	3085	3065	3040	3020	3097	3052	540	915	500	2320	5	1	107916306	3362	9.95	0.48	12	0.37	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	1.07	N	038500	500	539 억	1713359	N	N	7312	N	N
12	20240927	140457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	45	2	1.47	1124873695	366350	352.41	3085	3140	3030	3975	2145	3060	3070.49	1.59	145183	3110	3085	3065	3040	3020	3097	3052	540	915	500	2320	5	1	107916306	3351	9.92	0.47	12	0.34	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	1.07	N	038500	500	539 억	1713359	N	N	7312	N	N
13	20240927	130453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	65	2	2.12	1092488550	355934	342.39	3085	3140	3030	3975	2145	3060	3069.36	1.59	147884	3110	3085	3065	3040	3020	3097	3052	540	915	500	2320	5	1	107916306	3372	9.98	0.48	12	0.33	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	4035	-22.55	20240731	2815	11.01	20240419	4035	-22.55	20240731	2815	11.01	20240419	1.07	N	038500	500	539 억	1713359	N	N	7312	N	N
14	20240927	120452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	80	2	2.61	1007243890	328651	316.14	3085	3140	3030	3975	2145	3060	3064.78	1.59	155735	3110	3085	3065	3040	3020	3097	3052	540	915	500	2320	5	1	107916306	3389	10.03	0.48	12	0.30	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.07	N	038500	500	539 억	1713359	N	N	7312	N	N
15	20240927	110453	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	55	2	1.80	876741335	286929	276.01	3085	3125	3030	3975	2145	3060	3055.60	1.59	173938	3110	3085	3065	3040	3020	3097	3052	540	915	500	2320	5	1	107916306	3362	9.95	0.48	12	0.27	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	1.07	N	038500	500	539 억	1713359	N	N	7312	N	N
16	20240927	100452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	50	2	1.63	762750870	250294	240.77	3085	3110	3030	3975	2145	3060	3047.42	1.59	182201	3110	3085	3065	3040	3020	3097	3052	540	915	500	2320	5	1	107916306	3356	9.94	0.48	12	0.23	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	1.07	N	038500	500	539 억	1713359	N	N	7312	N	N
17	20240927	090452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	0	3	0.00	3666660	1191	1.15	3085	3085	3060	3975	2145	3060	3078.64	1.59	-327	3110	3085	3065	3040	3020	3097	3052	540	915	500	2320	5	1	107916306	3302	9.78	0.47	12	0.00	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	1.07	N	038500	500	539 억	1713359	N	N	7312	N	N
18	20240926	160445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	20	2	0.66	316673490	103361	122.22	3045	3090	3045	3950	2130	3040	3063.78	1.55	48464	3106	3072	3051	3017	2996	3062	3007	540	910	500	2310	5	1	107916306	3302	9.78	0.47	12	0.10	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	1.06	N	038500	500	539 억	1672400	N	N	7312	N	N
19	20240926	150443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	20	2	0.66	295462335	96434	114.03	3045	3090	3045	3950	2130	3040	3063.88	1.55	46562	3106	3072	3051	3017	2996	3062	3007	540	910	500	2310	5	1	107916306	3302	9.78	0.47	12	0.09	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	1.06	N	038500	500	539 억	1672400	N	N	6	N	N
20	20240926	140449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	25	2	0.82	246584885	80546	95.24	3045	3075	3045	3950	2130	3040	3061.42	1.55	48657	3106	3072	3051	3017	2996	3062	3007	540	910	500	2310	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	1.06	N	038500	500	539 억	1672400	N	N	6	N	N
21	20240926	130451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	25	2	0.82	230114470	75161	88.88	3045	3075	3045	3950	2130	3040	3061.62	1.55	45736	3106	3072	3051	3017	2996	3062	3007	540	910	500	2310	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	1.06	N	038500	500	539 억	1672400	N	N	6	N	N
22	20240926	120451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	30	2	0.99	136000065	44465	52.58	3045	3070	3045	3950	2130	3040	3058.59	1.55	18627	3106	3072	3051	3017	2996	3062	3007	540	910	500	2310	5	1	107916306	3313	9.81	0.47	12	0.04	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	1.06	N	038500	500	539 억	1672400	N	N	6	N	N
23	20240926	110451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	25	2	0.82	106472525	34828	41.18	3045	3065	3045	3950	2130	3040	3057.10	1.55	14532	3106	3072	3051	3017	2996	3062	3007	540	910	500	2310	5	1	107916306	3308	9.79	0.47	12	0.03	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	1.06	N	038500	500	539 억	1672400	N	N	6	N	N
24	20240926	100452	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	25	2	0.82	70887795	23193	27.42	3045	3065	3045	3950	2130	3040	3056.43	1.55	7317	3106	3072	3051	3017	2996	3062	3007	540	910	500	2310	5	1	107916306	3308	9.79	0.47	12	0.02	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	1.06	N	038500	500	539 억	1672400	N	N	6	N	N
25	20240926	090448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	20	2	0.66	360430	118	0.14	3045	3065	3045	3950	2130	3040	3054.49	1.55	-85	3106	3072	3051	3017	2996	3062	3007	540	910	500	2310	5	1	107916306	3302	9.78	0.47	12	0.00	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	1.06	N	038500	500	539 억	1672400	N	N	6	N	N
26	20240925	160445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-20	5	-0.65	257376950	84042	82.62	3085	3085	3030	3975	2145	3060	3062.57	1.56	-7961	3133	3096	3063	3026	2993	3080	3010	540	915	500	2320	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	1.07	N	038500	500	539 억	1682534	N	N	6	N	N
27	20240925	150449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-20	5	-0.65	242707815	79222	77.88	3085	3085	3030	3975	2145	3060	3063.64	1.56	-6115	3133	3096	3063	3026	2993	3080	3010	540	915	500	2320	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	1.07	N	038500	500	539 억	1682534	N	N	736	N	N
28	20240925	140450	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	10	2	0.33	164189865	53481	52.57	3085	3085	3060	3975	2145	3060	3070.06	1.56	-4925	3133	3096	3063	3026	2993	3080	3010	540	915	500	2320	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	1.07	N	038500	500	539 억	1682534	N	N	736	N	N
29	20240925	130449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	5	2	0.16	141400890	46044	45.26	3085	3085	3060	3975	2145	3060	3070.99	1.56	-3937	3133	3096	3063	3026	2993	3080	3010	540	915	500	2320	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	1.07	N	038500	500	539 억	1682534	N	N	736	N	N
30	20240925	120449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	15	2	0.49	109863310	35757	35.15	3085	3085	3060	3975	2145	3060	3072.50	1.56	2017	3133	3096	3063	3026	2993	3080	3010	540	915	500	2320	5	1	107916306	3318	9.82	0.47	12	0.03	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	1.07	N	038500	500	539 억	1682534	N	N	736	N	N
31	20240925	110447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	20	2	0.65	95552415	31092	30.56	3085	3085	3060	3975	2145	3060	3073.22	1.56	2843	3133	3096	3063	3026	2993	3080	3010	540	915	500	2320	5	1	107916306	3324	9.84	0.47	12	0.03	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	1.07	N	038500	500	539 억	1682534	N	N	736	N	N
32	20240925	100448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	5	2	0.16	63594335	20698	20.35	3085	3085	3065	3975	2145	3060	3072.49	1.56	3623	3133	3096	3063	3026	2993	3080	3010	540	915	500	2320	5	1	107916306	3308	9.79	0.47	12	0.02	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	1.07	N	038500	500	539 억	1682534	N	N	736	N	N
33	20240925	090449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	10	2	0.33	10674325	3469	3.41	3085	3085	3070	3975	2145	3060	3077.06	1.56	2358	3133	3096	3063	3026	2993	3080	3010	540	915	500	2320	5	1	107916306	3313	9.81	0.47	12	0.00	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	1.07	N	038500	500	539 억	1682534	N	N	736	N	N
34	20240924	160445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	0	3	0.00	311778170	101462	93.99	3075	3100	3030	3975	2145	3060	3072.87	1.57	-7125	3120	3090	3055	3025	2990	3105	3040	540	915	500	2320	5	1	107916306	3302	9.78	0.47	12	0.09	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	1.08	N	038500	500	539 억	1692956	N	N	736	N	N
35	20240924	150445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	20	2	0.65	296340060	96424	89.32	3075	3100	3030	3975	2145	3060	3073.30	1.57	-7505	3120	3090	3055	3025	2990	3105	3040	540	915	500	2320	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	1.08	N	038500	500	539 억	1692956	N	N	1056	N	N
36	20240924	140445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	15	2	0.49	224800460	73174	67.78	3075	3100	3030	3975	2145	3060	3072.14	1.57	7	3120	3090	3055	3025	2990	3105	3040	540	915	500	2320	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	1.08	N	038500	500	539 억	1692956	N	N	1056	N	N
37	20240924	130445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	5	2	0.16	198760465	64673	59.91	3075	3100	3030	3975	2145	3060	3073.31	1.57	-479	3120	3090	3055	3025	2990	3105	3040	540	915	500	2320	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	1.08	N	038500	500	539 억	1692956	N	N	1056	N	N
38	20240924	120446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	10	2	0.33	193767515	63042	58.40	3075	3100	3030	3975	2145	3060	3073.63	1.57	-1333	3120	3090	3055	3025	2990	3105	3040	540	915	500	2320	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	1.08	N	038500	500	539 억	1692956	N	N	1056	N	N
39	20240924	110447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	10	2	0.33	173778020	56515	52.35	3075	3100	3030	3975	2145	3060	3074.90	1.57	-2120	3120	3090	3055	3025	2990	3105	3040	540	915	500	2320	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	1.08	N	038500	500	539 억	1692956	N	N	1056	N	N
40	20240924	100444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	10	2	0.33	89633860	29141	26.99	3075	3085	3060	3975	2145	3060	3075.87	1.57	-976	3120	3090	3055	3025	2990	3105	3040	540	915	500	2320	5	1	107916306	3313	9.81	0.47	12	0.03	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	1.08	N	038500	500	539 억	1692956	N	N	1056	N	N
41	20240924	090444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	20	2	0.65	19000585	6180	5.72	3075	3085	3060	3975	2145	3060	3074.53	1.57	181	3120	3090	3055	3025	2990	3105	3040	540	915	500	2320	5	1	107916306	3324	9.84	0.47	12	0.01	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	1.08	N	038500	500	539 억	1692956	N	N	1056	N	N
42	20240923	160444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-5	5	-0.16	325590500	106931	80.20	3045	3085	3020	3980	2150	3065	3044.82	1.55	21548	3111	3087	3071	3047	3031	3100	3060	540	915	500	2320	5	1	107916306	3302	9.78	0.47	12	0.10	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	1.07	N	038500	500	539 억	1674421	N	N	1056	N	N
43	20240923	150445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-5	5	-0.16	310708330	102071	76.56	3045	3085	3020	3980	2150	3065	3044.04	1.55	22716	3111	3087	3071	3047	3031	3100	3060	540	915	500	2320	5	1	107916306	3302	9.78	0.47	12	0.09	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	1.07	N	038500	500	539 억	1674421	N	N	10	N	N
44	20240923	140449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	5	2	0.16	282721045	92938	69.71	3045	3085	3020	3980	2150	3065	3042.04	1.55	20045	3111	3087	3071	3047	3031	3100	3060	540	915	500	2320	5	1	107916306	3313	9.81	0.47	12	0.09	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	1.07	N	038500	500	539 억	1674421	N	N	10	N	N
45	20240923	130445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	0	3	0.00	251990320	82880	62.16	3045	3085	3020	3980	2150	3065	3040.42	1.55	16529	3111	3087	3071	3047	3031	3100	3060	540	915	500	2320	5	1	107916306	3308	9.79	0.47	12	0.08	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	1.07	N	038500	500	539 억	1674421	N	N	10	N	N
46	20240923	120444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	-5	5	-0.16	204598685	67357	50.52	3045	3085	3020	3980	2150	3065	3037.53	1.55	15104	3111	3087	3071	3047	3031	3100	3060	540	915	500	2320	5	1	107916306	3302	9.78	0.47	12	0.06	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	1.07	N	038500	500	539 억	1674421	N	N	10	N	N
47	20240923	110446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	0	3	0.00	194257340	63981	47.99	3045	3065	3020	3980	2150	3065	3036.17	1.55	15302	3111	3087	3071	3047	3031	3100	3060	540	915	500	2320	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	1.07	N	038500	500	539 억	1674421	N	N	10	N	N
48	20240923	100443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-15	5	-0.49	153075755	50468	37.85	3045	3055	3020	3980	2150	3065	3033.13	1.55	13246	3111	3087	3071	3047	3031	3100	3060	540	915	500	2320	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	1.07	N	038500	500	539 억	1674421	N	N	10	N	N
49	20240923	090443	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-15	5	-0.49	26235225	8638	6.48	3045	3055	3030	3980	2150	3065	3037.19	1.55	3248	3111	3087	3071	3047	3031	3100	3060	540	915	500	2320	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	1.07	N	038500	500	539 억	1674421	N	N	10	N	N
50	20240913	160423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	15	2	0.50	255712290	83962	84.98	3030	3070	3025	3935	2125	3030	3045.57	1.57	14570	3070	3050	3035	3015	3000	3060	3025	540	905	500	2300	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	1.08	N	038500	500	539 억	1695072	N	N	5	N	N
51	20240913	150428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	15	2	0.50	240304490	78897	79.85	3030	3070	3025	3935	2125	3030	3045.80	1.57	14349	3070	3050	3035	3015	3000	3060	3025	540	905	500	2300	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	1.08	N	038500	500	539 억	1695072	N	N	5	N	N
52	20240913	140429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	15	2	0.50	222461630	73042	73.92	3030	3070	3025	3935	2125	3030	3045.67	1.57	13686	3070	3050	3035	3015	3000	3060	3025	540	905	500	2300	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	1.08	N	038500	500	539 억	1695072	N	N	5	N	N
53	20240913	130425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	10	2	0.33	206932910	67941	68.76	3030	3070	3025	3935	2125	3030	3045.77	1.57	12394	3070	3050	3035	3015	3000	3060	3025	540	905	500	2300	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	1.08	N	038500	500	539 억	1695072	N	N	5	N	N
54	20240913	120426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	20	2	0.66	192014345	63036	63.80	3030	3070	3025	3935	2125	3030	3046.11	1.57	10833	3070	3050	3035	3015	3000	3060	3025	540	905	500	2300	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	1.08	N	038500	500	539 억	1695072	N	N	5	N	N
55	20240913	110427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	35	2	1.16	133205675	43725	44.25	3030	3070	3025	3935	2125	3030	3046.44	1.57	-269	3070	3050	3035	3015	3000	3060	3025	540	905	500	2300	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	1.08	N	038500	500	539 억	1695072	N	N	5	N	N
56	20240913	100427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	20	2	0.66	77929235	25637	25.95	3030	3055	3025	3935	2125	3030	3039.72	1.57	2795	3070	3050	3035	3015	3000	3060	3025	540	905	500	2300	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	1.08	N	038500	500	539 억	1695072	N	N	5	N	N
57	20240913	090429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	5	2	0.17	12637810	4166	4.22	3030	3055	3030	3935	2125	3030	3033.56	1.57	692	3070	3050	3035	3015	3000	3060	3025	540	905	500	2300	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	1.08	N	038500	500	539 억	1695072	N	N	5	N	N
58	20240912	160424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	5	2	0.17	294624745	97027	55.85	3025	3055	3020	3930	2120	3025	3036.60	1.57	-3375	3098	3061	3033	2996	2968	3080	3015	540	905	500	2290	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	1697928	N	N	5	N	N
59	20240912	150425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	20	2	0.66	265096370	87312	50.25	3025	3050	3020	3930	2120	3025	3036.20	1.57	77	3098	3061	3033	2996	2968	3080	3015	540	905	500	2290	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	1.06	N	038500	500	539 억	1697928	N	N	0	N	N
60	20240912	140426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	15	2	0.50	179758125	59260	34.11	3025	3050	3020	3930	2120	3025	3033.38	1.57	-4723	3098	3061	3033	2996	2968	3080	3015	540	905	500	2290	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	1.06	N	038500	500	539 억	1697928	N	N	0	N	N
61	20240912	130424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	10	2	0.33	156256655	51518	29.65	3025	3050	3020	3930	2120	3025	3033.05	1.57	-7107	3098	3061	3033	2996	2968	3080	3015	540	905	500	2290	5	1	107916306	3275	9.70	0.46	12	0.05	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	1697928	N	N	0	N	N
62	20240912	120424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	5	2	0.17	138105760	45530	26.21	3025	3050	3020	3930	2120	3025	3033.29	1.57	-7724	3098	3061	3033	2996	2968	3080	3015	540	905	500	2290	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	1.06	N	038500	500	539 억	1697928	N	N	0	N	N
63	20240912	110423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	5	2	0.17	121810925	40159	23.11	3025	3050	3020	3930	2120	3025	3033.22	1.57	-7704	3098	3061	3033	2996	2968	3080	3015	540	905	500	2290	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	1.06	N	038500	500	539 억	1697928	N	N	0	N	N
64	20240912	100424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	20	2	0.66	83381460	27462	15.81	3025	3050	3020	3930	2120	3025	3036.25	1.57	-6477	3098	3061	3033	2996	2968	3080	3015	540	905	500	2290	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	1.06	N	038500	500	539 억	1697928	N	N	0	N	N
65	20240912	090424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	15	2	0.50	9912590	3273	1.88	3025	3040	3025	3930	2120	3025	3028.59	1.57	712	3098	3061	3033	2996	2968	3080	3015	540	905	500	2290	5	1	107916306	3281	9.71	0.46	12	0.00	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	1697928	N	N	0	N	N
66	20240911	160416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3025	10	2	0.33	527727680	173628	150.13	3010	3070	3005	3915	2115	3015	3039.42	1.56	19270	3048	3031	3008	2991	2968	3040	3000	540	900	500	2290	5	1	107916306	3264	9.66	0.46	12	0.16	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	1.12	N	038500	500	539 억	1680460	N	N	5	N	N
67	20240911	150419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	15	2	0.50	495653795	163038	140.97	3010	3070	3005	3915	2115	3015	3040.11	1.56	15340	3048	3031	3008	2991	2968	3040	3000	540	900	500	2290	5	1	107916306	3270	9.68	0.46	12	0.15	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	1.12	N	038500	500	539 억	1680460	N	N	5	N	N
68	20240911	140420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3020	5	2	0.17	429270150	141051	121.96	3010	3070	3010	3915	2115	3015	3043.37	1.56	13817	3048	3031	3008	2991	2968	3040	3000	540	900	500	2290	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	1.12	N	038500	500	539 억	1680460	N	N	5	N	N
69	20240911	130418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	25	2	0.83	359774765	118179	102.18	3010	3070	3010	3915	2115	3015	3044.32	1.56	13284	3048	3031	3008	2991	2968	3040	3000	540	900	500	2290	5	1	107916306	3281	9.71	0.46	12	0.11	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	1.12	N	038500	500	539 억	1680460	N	N	5	N	N
70	20240911	120421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	40	2	1.33	309414010	101629	87.87	3010	3070	3010	3915	2115	3015	3044.54	1.56	11879	3048	3031	3008	2991	2968	3040	3000	540	900	500	2290	5	1	107916306	3297	9.76	0.47	12	0.09	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	1.12	N	038500	500	539 억	1680460	N	N	5	N	N
71	20240911	110416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	40	2	1.33	256471655	84268	72.86	3010	3070	3010	3915	2115	3015	3043.52	1.56	8587	3048	3031	3008	2991	2968	3040	3000	540	900	500	2290	5	1	107916306	3297	9.76	0.47	12	0.08	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	1.12	N	038500	500	539 억	1680460	N	N	5	N	N
72	20240911	100416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	35	2	1.16	94662025	31185	26.96	3010	3070	3010	3915	2115	3015	3035.50	1.56	10757	3048	3031	3008	2991	2968	3040	3000	540	900	500	2290	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	1.12	N	038500	500	539 억	1680460	N	N	5	N	N
73	20240911	090421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	15	2	0.50	5460635	1812	1.57	3010	3030	3010	3915	2115	3015	3013.60	1.56	699	3048	3031	3008	2991	2968	3040	3000	540	900	500	2290	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	1.12	N	038500	500	539 억	1680460	N	N	5	N	N
74	20240910	160417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	0	3	0.00	343251485	114329	65.39	3005	3025	2985	3915	2115	3015	3002.31	1.62	-56935	3091	3052	2981	2942	2871	3072	2962	540	900	500	2290	5	1	107916306	3254	9.63	0.46	12	0.11	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	1.18	N	038500	500	539 억	1743039	N	N	5	N	N
75	20240910	150420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2995	-20	5	-0.66	260132415	86636	49.55	3005	3025	2990	3915	2115	3015	3002.59	1.62	-45042	3091	3052	2981	2942	2871	3072	2962	540	900	500	2290	5	1	107916306	3232	9.57	0.46	12	0.08	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	1.18	N	038500	500	539 억	1743039	N	N	118	N	N
76	20240910	140418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-15	5	-0.50	228533095	76113	43.53	3005	3025	2990	3915	2115	3015	3002.55	1.62	-45521	3091	3052	2981	2942	2871	3072	2962	540	900	500	2290	5	1	107916306	3237	9.58	0.46	12	0.07	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	1.18	N	038500	500	539 억	1743039	N	N	118	N	N
77	20240910	130418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-10	5	-0.33	162479280	54075	30.93	3005	3025	2990	3915	2115	3015	3004.70	1.62	-28226	3091	3052	2981	2942	2871	3072	2962	540	900	500	2290	5	1	107916306	3243	9.60	0.46	12	0.05	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	1.18	N	038500	500	539 억	1743039	N	N	118	N	N
78	20240910	120416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-15	5	-0.50	155133395	51627	29.53	3005	3025	2990	3915	2115	3015	3004.89	1.62	-27156	3091	3052	2981	2942	2871	3072	2962	540	900	500	2290	5	1	107916306	3237	9.58	0.46	12	0.05	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	1.18	N	038500	500	539 억	1743039	N	N	118	N	N
79	20240910	110417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	-5	5	-0.17	84546035	28106	16.07	3005	3025	2990	3915	2115	3015	3008.11	1.62	-10999	3091	3052	2981	2942	2871	3072	2962	540	900	500	2290	5	1	107916306	3248	9.62	0.46	12	0.03	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	1.18	N	038500	500	539 억	1743039	N	N	118	N	N
80	20240910	100418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	0	3	0.00	57298910	19070	10.91	3005	3020	2990	3915	2115	3015	3004.66	1.62	-6758	3091	3052	2981	2942	2871	3072	2962	540	900	500	2290	5	1	107916306	3254	9.63	0.46	12	0.02	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	1.18	N	038500	500	539 억	1743039	N	N	118	N	N
81	20240910	090416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3000	-15	5	-0.50	5204345	1732	0.99	3005	3015	3000	3915	2115	3015	3004.82	1.62	287	3091	3052	2981	2942	2871	3072	2962	540	900	500	2290	5	1	107916306	3237	9.58	0.46	12	0.00	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	1.18	N	038500	500	539 억	1743039	N	N	118	N	N
82	20240909	160410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3015	60	2	2.03	515823405	174556	50.92	2945	3020	2910	3840	2070	2955	2954.91	1.59	26661	3078	3016	2983	2921	2888	3000	2905	540	885	500	2240	5	1	107916306	3254	9.63	0.46	12	0.16	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	1.23	N	038500	500	539 억	1716459	N	N	118	N	N
83	20240909	150412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3010	55	2	1.86	491213905	166382	48.53	2945	3020	2910	3840	2070	2955	2952.33	1.59	25714	3078	3016	2983	2921	2888	3000	2905	540	885	500	2240	5	1	107916306	3248	9.62	0.46	12	0.15	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	1.23	N	038500	500	539 억	1716459	N	N	74	N	N
84	20240909	140415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	15	2	0.51	438445805	148753	43.39	2945	3000	2910	3840	2070	2955	2947.48	1.59	19441	3078	3016	2983	2921	2888	3000	2905	540	885	500	2240	5	1	107916306	3205	9.49	0.45	12	0.14	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	4035	-26.39	20240731	2815	5.51	20240419	4035	-26.39	20240731	2815	5.51	20240419	1.23	N	038500	500	539 억	1716459	N	N	74	N	N
85	20240909	130413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2985	30	2	1.02	358338150	121910	35.56	2945	2985	2910	3840	2070	2955	2939.37	1.59	12427	3078	3016	2983	2921	2888	3000	2905	540	885	500	2240	5	1	107916306	3221	9.54	0.46	12	0.11	313.00	6541.00	4035	20240731	-26.02	2815	20240419	6.04	4035	-26.02	20240731	2815	6.04	20240419	4035	-26.02	20240731	2815	6.04	20240419	1.23	N	038500	500	539 억	1716459	N	N	74	N	N
86	20240909	120411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2960	5	2	0.17	328147015	111754	32.60	2945	2980	2910	3840	2070	2955	2936.33	1.59	9154	3078	3016	2983	2921	2888	3000	2905	540	885	500	2240	5	1	107916306	3194	9.46	0.45	12	0.10	313.00	6541.00	4035	20240731	-26.64	2815	20240419	5.15	4035	-26.64	20240731	2815	5.15	20240419	4035	-26.64	20240731	2815	5.15	20240419	1.23	N	038500	500	539 억	1716459	N	N	74	N	N
87	20240909	110411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2940	-15	5	-0.51	269819640	91992	26.83	2945	2980	2910	3840	2070	2955	2933.08	1.59	1873	3078	3016	2983	2921	2888	3000	2905	540	885	500	2240	5	1	107916306	3173	9.39	0.45	12	0.09	313.00	6541.00	4035	20240731	-27.14	2815	20240419	4.44	4035	-27.14	20240731	2815	4.44	20240419	4035	-27.14	20240731	2815	4.44	20240419	1.23	N	038500	500	539 억	1716459	N	N	74	N	N
88	20240909	100415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2945	-10	5	-0.34	242271935	82620	24.10	2945	2980	2910	3840	2070	2955	2932.36	1.59	3317	3078	3016	2983	2921	2888	3000	2905	540	885	500	2240	5	1	107916306	3178	9.41	0.45	12	0.08	313.00	6541.00	4035	20240731	-27.01	2815	20240419	4.62	4035	-27.01	20240731	2815	4.62	20240419	4035	-27.01	20240731	2815	4.62	20240419	1.23	N	038500	500	539 억	1716459	N	N	74	N	N
89	20240909	090408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2910	-45	5	-1.52	81253110	27792	8.11	2945	2950	2910	3840	2070	2955	2923.62	1.59	-3443	3078	3016	2983	2921	2888	3000	2905	540	885	500	2240	5	1	107916306	3140	9.30	0.44	12	0.03	313.00	6541.00	4035	20240731	-27.88	2815	20240419	3.37	4035	-27.88	20240731	2815	3.37	20240419	4035	-27.88	20240731	2815	3.37	20240419	1.23	N	038500	500	539 억	1716459	N	N	74	N	N
90	20240906	160407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2955	-75	5	-2.48	1008453050	338326	140.27	3010	3045	2950	3935	2125	3030	2980.75	1.64	-56341	3116	3072	3036	2992	2956	3055	2975	540	905	500	2300	5	1	107916306	3189	9.44	0.45	12	0.31	313.00	6541.00	4035	20240731	-26.77	2815	20240419	4.97	4035	-26.77	20240731	2815	4.97	20240419	4035	-26.77	20240731	2815	4.97	20240419	1.23	N	038500	500	539 억	1772939	N	N	74	N	N
91	20240906	150413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	-60	5	-1.98	926955645	310773	128.85	3010	3045	2960	3935	2125	3030	2982.74	1.64	-58237	3116	3072	3036	2992	2956	3055	2975	540	905	500	2300	5	1	107916306	3205	9.49	0.45	12	0.29	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	4035	-26.39	20240731	2815	5.51	20240419	4035	-26.39	20240731	2815	5.51	20240419	1.23	N	038500	500	539 억	1772939	N	N	542	N	N
92	20240906	140413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2980	-50	5	-1.65	804400220	269495	111.73	3010	3045	2965	3935	2125	3030	2984.84	1.64	-59365	3116	3072	3036	2992	2956	3055	2975	540	905	500	2300	5	1	107916306	3216	9.52	0.46	12	0.25	313.00	6541.00	4035	20240731	-26.15	2815	20240419	5.86	4035	-26.15	20240731	2815	5.86	20240419	4035	-26.15	20240731	2815	5.86	20240419	1.23	N	038500	500	539 억	1772939	N	N	542	N	N
93	20240906	130410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2970	-60	5	-1.98	745307275	249640	103.50	3010	3045	2965	3935	2125	3030	2985.53	1.64	-54752	3116	3072	3036	2992	2956	3055	2975	540	905	500	2300	5	1	107916306	3205	9.49	0.45	12	0.23	313.00	6541.00	4035	20240731	-26.39	2815	20240419	5.51	4035	-26.39	20240731	2815	5.51	20240419	4035	-26.39	20240731	2815	5.51	20240419	1.23	N	038500	500	539 억	1772939	N	N	542	N	N
94	20240906	120413	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2980	-50	5	-1.65	685805255	229649	95.21	3010	3045	2965	3935	2125	3030	2986.32	1.64	-51976	3116	3072	3036	2992	2956	3055	2975	540	905	500	2300	5	1	107916306	3216	9.52	0.46	12	0.21	313.00	6541.00	4035	20240731	-26.15	2815	20240419	5.86	4035	-26.15	20240731	2815	5.86	20240419	4035	-26.15	20240731	2815	5.86	20240419	1.23	N	038500	500	539 억	1772939	N	N	542	N	N
95	20240906	110415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2990	-40	5	-1.32	624824330	209163	86.72	3010	3045	2965	3935	2125	3030	2987.26	1.64	-48022	3116	3072	3036	2992	2956	3055	2975	540	905	500	2300	5	1	107916306	3227	9.55	0.46	12	0.19	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	1.23	N	038500	500	539 억	1772939	N	N	542	N	N
96	20240906	100409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2980	-50	5	-1.65	363782975	121523	50.38	3010	3045	2970	3935	2125	3030	2993.53	1.64	-23076	3116	3072	3036	2992	2956	3055	2975	540	905	500	2300	5	1	107916306	3216	9.52	0.46	12	0.11	313.00	6541.00	4035	20240731	-26.15	2815	20240419	5.86	4035	-26.15	20240731	2815	5.86	20240419	4035	-26.15	20240731	2815	5.86	20240419	1.23	N	038500	500	539 억	1772939	N	N	542	N	N
97	20240906	090412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	10	2	0.33	43735235	14508	6.02	3010	3045	3010	3935	2125	3030	3014.56	1.64	5469	3116	3072	3036	2992	2956	3055	2975	540	905	500	2300	5	1	107916306	3281	9.71	0.46	12	0.01	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	1.23	N	038500	500	539 억	1772939	N	N	542	N	N
98	20240905	160405	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3030	-15	5	-0.49	719002820	237478	64.17	3050	3080	3000	3955	2135	3045	3027.66	1.67	-28535	3091	3067	3046	3022	3001	3080	3035	540	910	500	2310	5	1	107916306	3270	9.68	0.46	12	0.22	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	1.24	N	038500	500	539 억	1799689	N	N	542	N	N
99	20240905	150411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-10	5	-0.33	688226250	227317	61.43	3050	3080	3000	3955	2135	3045	3027.61	1.67	-30699	3091	3067	3046	3022	3001	3080	3035	540	910	500	2310	5	1	107916306	3275	9.70	0.46	12	0.21	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	1.24	N	038500	500	539 억	1799689	N	N	783	N	N
100	20240905	140410	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3025	-20	5	-0.66	636594385	210229	56.81	3050	3080	3000	3955	2135	3045	3028.10	1.67	-34263	3091	3067	3046	3022	3001	3080	3035	540	910	500	2310	5	1	107916306	3264	9.66	0.46	12	0.19	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	1.24	N	038500	500	539 억	1799689	N	N	783	N	N
101	20240905	130411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3005	-40	5	-1.31	532563760	175724	47.48	3050	3080	3000	3955	2135	3045	3030.68	1.67	-18241	3091	3067	3046	3022	3001	3080	3035	540	910	500	2310	5	1	107916306	3243	9.60	0.46	12	0.16	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	1.24	N	038500	500	539 억	1799689	N	N	783	N	N
102	20240905	120408	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3025	-20	5	-0.66	327223440	107513	29.05	3050	3080	3020	3955	2135	3045	3043.57	1.67	-5151	3091	3067	3046	3022	3001	3080	3035	540	910	500	2310	5	1	107916306	3264	9.66	0.46	12	0.10	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	1.24	N	038500	500	539 억	1799689	N	N	783	N	N
103	20240905	110407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-10	5	-0.33	226580910	74277	20.07	3050	3080	3025	3955	2135	3045	3050.49	1.67	634	3091	3067	3046	3022	3001	3080	3035	540	910	500	2310	5	1	107916306	3275	9.70	0.46	12	0.07	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	1.24	N	038500	500	539 억	1799689	N	N	783	N	N
104	20240905	100407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	25	2	0.82	164491240	53932	14.57	3050	3080	3025	3955	2135	3045	3049.97	1.67	4382	3091	3067	3046	3022	3001	3080	3035	540	910	500	2310	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	1.24	N	038500	500	539 억	1799689	N	N	783	N	N
105	20240905	090412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	5	2	0.16	12931800	4235	1.14	3050	3060	3050	3955	2135	3045	3053.55	1.67	-71	3091	3067	3046	3022	3001	3080	3035	540	910	500	2310	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	1.24	N	038500	500	539 억	1799689	N	N	783	N	N
106	20240904	160403	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	-85	5	-2.72	1114855950	366296	372.59	3040	3070	3025	4065	2195	3130	3043.58	1.74	-82338	3180	3155	3135	3110	3090	3167	3122	540	935	500	2370	5	1	107916306	3286	9.73	0.47	12	0.34	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	1.26	N	038500	500	539 억	1880684	N	N	783	N	N
107	20240904	150406	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-80	5	-2.56	1087543320	357326	363.46	3040	3070	3025	4065	2195	3130	3043.56	1.74	-80624	3180	3155	3135	3110	3090	3167	3122	540	935	500	2370	5	1	107916306	3291	9.74	0.47	12	0.33	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	1.26	N	038500	500	539 억	1880684	N	N	544	N	N
108	20240904	140407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-90	5	-2.88	965566630	317209	322.66	3040	3070	3025	4065	2195	3130	3043.94	1.74	-81059	3180	3155	3135	3110	3090	3167	3122	540	935	500	2370	5	1	107916306	3281	9.71	0.46	12	0.29	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	1.26	N	038500	500	539 억	1880684	N	N	544	N	N
109	20240904	130406	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-90	5	-2.88	904443915	297116	302.22	3040	3070	3025	4065	2195	3130	3044.08	1.74	-79320	3180	3155	3135	3110	3090	3167	3122	540	935	500	2370	5	1	107916306	3281	9.71	0.46	12	0.28	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	1.26	N	038500	500	539 억	1880684	N	N	544	N	N
110	20240904	120404	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3035	-95	5	-3.04	829311205	272431	277.11	3040	3070	3025	4065	2195	3130	3044.11	1.74	-75357	3180	3155	3135	3110	3090	3167	3122	540	935	500	2370	5	1	107916306	3275	9.70	0.46	12	0.25	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	1.26	N	038500	500	539 억	1880684	N	N	544	N	N
111	20240904	110403	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	-75	5	-2.40	692949950	227673	231.58	3040	3070	3025	4065	2195	3130	3043.62	1.74	-78658	3180	3155	3135	3110	3090	3167	3122	540	935	500	2370	5	1	107916306	3297	9.76	0.47	12	0.21	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	1.26	N	038500	500	539 억	1880684	N	N	544	N	N
112	20240904	100407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-90	5	-2.88	554959790	182322	185.45	3040	3065	3030	4065	2195	3130	3043.84	1.74	-76760	3180	3155	3135	3110	3090	3167	3122	540	935	500	2370	5	1	107916306	3281	9.71	0.46	12	0.17	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	1.26	N	038500	500	539 억	1880684	N	N	544	N	N
113	20240904	090404	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-90	5	-2.88	102110245	33568	34.14	3040	3065	3030	4065	2195	3130	3041.89	1.74	1049	3180	3155	3135	3110	3090	3167	3122	540	935	500	2370	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	1.26	N	038500	500	539 억	1880684	N	N	544	N	N
114	20240903	160400	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	0	3	0.00	304445640	97035	61.03	3120	3160	3115	4065	2195	3130	3137.48	1.72	24073	3216	3172	3136	3092	3056	3155	3075	540	935	500	2370	5	1	107916306	3378	10.00	0.48	12	0.09	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	1.26	N	038500	500	539 억	1856890	N	N	544	N	N
115	20240903	150403	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	0	3	0.00	284877755	90789	57.10	3120	3160	3115	4065	2195	3130	3137.80	1.72	23805	3216	3172	3136	3092	3056	3155	3075	540	935	500	2370	5	1	107916306	3378	10.00	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	1.26	N	038500	500	539 억	1856890	N	N	84	N	N
116	20240903	140402	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	15	2	0.48	247158080	78781	49.55	3120	3160	3115	4065	2195	3130	3137.28	1.72	23608	3216	3172	3136	3092	3056	3155	3075	540	935	500	2370	5	1	107916306	3394	10.05	0.48	12	0.07	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.26	N	038500	500	539 억	1856890	N	N	84	N	N
117	20240903	130403	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	20	2	0.64	228769890	72930	45.87	3120	3160	3115	4065	2195	3130	3136.84	1.72	21088	3216	3172	3136	3092	3056	3155	3075	540	935	500	2370	5	1	107916306	3399	10.06	0.48	12	0.07	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	4035	-21.93	20240731	2815	11.90	20240419	4035	-21.93	20240731	2815	11.90	20240419	1.26	N	038500	500	539 억	1856890	N	N	84	N	N
118	20240903	120359	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	15	2	0.48	206270915	65768	41.37	3120	3160	3115	4065	2195	3130	3136.34	1.72	20604	3216	3172	3136	3092	3056	3155	3075	540	935	500	2370	5	1	107916306	3394	10.05	0.48	12	0.06	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.26	N	038500	500	539 억	1856890	N	N	84	N	N
119	20240903	110357	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	15	2	0.48	185574365	59199	37.23	3120	3155	3115	4065	2195	3130	3134.76	1.72	21962	3216	3172	3136	3092	3056	3155	3075	540	935	500	2370	5	1	107916306	3394	10.05	0.48	12	0.05	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.26	N	038500	500	539 억	1856890	N	N	84	N	N
120	20240903	100358	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	5	2	0.16	146477240	46757	29.41	3120	3150	3115	4065	2195	3130	3132.73	1.72	17209	3216	3172	3136	3092	3056	3155	3075	540	935	500	2370	5	1	107916306	3383	10.02	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	4035	-22.30	20240731	2815	11.37	20240419	4035	-22.30	20240731	2815	11.37	20240419	1.26	N	038500	500	539 억	1856890	N	N	84	N	N
121	20240903	090358	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	10	2	0.32	53893230	17266	10.86	3120	3150	3115	4065	2195	3130	3121.35	1.72	8933	3216	3172	3136	3092	3056	3155	3075	540	935	500	2370	5	1	107916306	3389	10.03	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.26	N	038500	500	539 억	1856890	N	N	84	N	N
122	20240902	160355	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	-15	5	-0.48	485411555	155495	90.45	3180	3180	3100	4085	2205	3145	3121.70	1.73	-11764	3181	3162	3146	3127	3111	3172	3137	540	940	500	2390	5	1	107916306	3378	10.00	0.48	12	0.14	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	1.32	N	038500	500	539 억	1868351	N	N	84	N	N
123	20240902	150359	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	-5	5	-0.16	450060945	144212	83.89	3180	3180	3100	4085	2205	3145	3120.81	1.73	-13107	3181	3162	3146	3127	3111	3172	3137	540	940	500	2390	5	1	107916306	3389	10.03	0.48	12	0.13	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	1.32	N	038500	500	539 억	1868351	N	N	24	N	N
124	20240902	140401	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	-10	5	-0.32	420932180	134932	78.49	3180	3180	3100	4085	2205	3145	3119.56	1.73	-14730	3181	3162	3146	3127	3111	3172	3137	540	940	500	2390	5	1	107916306	3383	10.02	0.48	12	0.13	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	4035	-22.30	20240731	2815	11.37	20240419	4035	-22.30	20240731	2815	11.37	20240419	1.32	N	038500	500	539 억	1868351	N	N	24	N	N
125	20240902	130358	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	-20	5	-0.64	396070350	126968	73.86	3180	3180	3100	4085	2205	3145	3119.43	1.73	-17514	3181	3162	3146	3127	3111	3172	3137	540	940	500	2390	5	1	107916306	3372	9.98	0.48	12	0.12	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	4035	-22.55	20240731	2815	11.01	20240419	4035	-22.55	20240731	2815	11.01	20240419	1.32	N	038500	500	539 억	1868351	N	N	24	N	N
126	20240902	120401	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-30	5	-0.95	345331680	110681	64.38	3180	3180	3100	4085	2205	3145	3120.04	1.73	-22737	3181	3162	3146	3127	3111	3172	3137	540	940	500	2390	5	1	107916306	3362	9.95	0.48	12	0.10	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	1.32	N	038500	500	539 억	1868351	N	N	24	N	N
127	20240902	110357	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-40	5	-1.27	204401495	65349	38.01	3180	3180	3105	4085	2205	3145	3127.81	1.73	-17996	3181	3162	3146	3127	3111	3172	3137	540	940	500	2390	5	1	107916306	3351	9.92	0.47	12	0.06	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	1.32	N	038500	500	539 억	1868351	N	N	24	N	N
128	20240902	100356	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	-20	5	-0.64	130975435	41790	24.31	3180	3180	3120	4085	2205	3145	3134.10	1.73	-9579	3181	3162	3146	3127	3111	3172	3137	540	940	500	2390	5	1	107916306	3372	9.98	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	4035	-22.55	20240731	2815	11.01	20240419	4035	-22.55	20240731	2815	11.01	20240419	1.32	N	038500	500	539 억	1868351	N	N	24	N	N
129	20240902	090353	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	0	3	0.00	18367580	5824	3.39	3180	3180	3145	4085	2205	3145	3153.96	1.73	-1218	3181	3162	3146	3127	3111	3172	3137	540	940	500	2390	5	1	107916306	3394	10.05	0.48	12	0.01	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	1.32	N	038500	500	539 억	1868351	N	N	24	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History