KissMeData/006050/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1849	39	2	2.15	1834183106	993880	210.31	1800	1904	1788	2350	1267	1810	1845.48	4.35	207631	1870	1839	1817	1786	1764	1829	1776	174	540	500	1230	1	1	34895243	645	84.05	1.30	12	2.85	22.00	1421.00	1988	20240822	-6.99	1041	20240805	77.62	1988	-6.99	20240822	1041	77.62	20240805	1988	-6.99	20240822	1041	77.62	20240805	3.21	N	006050	500	174 억	1517409	N	N	N	N
3	20240930	150219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1829	19	2	1.05	1757744235	952265	201.50	1800	1904	1788	2350	1267	1810	1845.86	4.35	211692	1870	1839	1817	1786	1764	1829	1776	174	540	500	1230	1	1	34895243	638	83.14	1.29	12	2.73	22.00	1421.00	1988	20240822	-8.00	1041	20240805	75.70	1988	-8.00	20240822	1041	75.70	20240805	1988	-8.00	20240822	1041	75.70	20240805	3.21	N	006050	500	174 억	1517409	N	N	N	N
4	20240930	140218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1880	70	2	3.87	1310601365	711328	150.52	1800	1904	1788	2350	1267	1810	1842.47	4.35	166570	1870	1839	1817	1786	1764	1829	1776	174	540	500	1230	1	1	34895243	656	85.45	1.32	12	2.04	22.00	1421.00	1988	20240822	-5.43	1041	20240805	80.60	1988	-5.43	20240822	1041	80.60	20240805	1988	-5.43	20240822	1041	80.60	20240805	3.21	N	006050	500	174 억	1517409	N	N	N	N
5	20240930	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1834	24	2	1.33	607625419	334982	70.88	1800	1839	1788	2350	1267	1810	1813.90	4.35	29239	1870	1839	1817	1786	1764	1829	1776	174	540	500	1230	1	1	34895243	640	83.36	1.29	12	0.96	22.00	1421.00	1988	20240822	-7.75	1041	20240805	76.18	1988	-7.75	20240822	1041	76.18	20240805	1988	-7.75	20240822	1041	76.18	20240805	3.21	N	006050	500	174 억	1517409	N	N	N	N
6	20240930	120218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1823	13	2	0.72	517666818	285904	60.50	1800	1837	1788	2350	1267	1810	1810.63	4.35	23939	1870	1839	1817	1786	1764	1829	1776	174	540	500	1230	1	1	34895243	636	82.86	1.28	12	0.82	22.00	1421.00	1988	20240822	-8.30	1041	20240805	75.12	1988	-8.30	20240822	1041	75.12	20240805	1988	-8.30	20240822	1041	75.12	20240805	3.21	N	006050	500	174 억	1517409	N	N	N	N
7	20240930	110218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1823	13	2	0.72	453706829	250726	53.05	1800	1837	1788	2350	1267	1810	1809.57	4.35	23643	1870	1839	1817	1786	1764	1829	1776	174	540	500	1230	1	1	34895243	636	82.86	1.28	12	0.72	22.00	1421.00	1988	20240822	-8.30	1041	20240805	75.12	1988	-8.30	20240822	1041	75.12	20240805	1988	-8.30	20240822	1041	75.12	20240805	3.21	N	006050	500	174 억	1517409	N	N	N	N
8	20240930	100216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1791	-19	5	-1.05	207633698	115581	24.46	1800	1820	1788	2350	1267	1810	1796.43	4.35	-1861	1870	1839	1817	1786	1764	1829	1776	174	540	500	1230	1	1	34895243	625	81.41	1.26	12	0.33	22.00	1421.00	1988	20240822	-9.91	1041	20240805	72.05	1988	-9.91	20240822	1041	72.05	20240805	1988	-9.91	20240822	1041	72.05	20240805	3.21	N	006050	500	174 억	1517409	N	N	N	N
9	20240930	090211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1809	-1	5	-0.06	30513276	16896	3.58	1800	1812	1800	2350	1267	1810	1805.95	4.35	-6856	1870	1839	1817	1786	1764	1829	1776	174	540	500	1230	1	1	34895243	631	82.23	1.27	12	0.05	22.00	1421.00	1988	20240822	-9.00	1041	20240805	73.78	1988	-9.00	20240822	1041	73.78	20240805	1988	-9.00	20240822	1041	73.78	20240805	3.21	N	006050	500	174 억	1517409	N	N	N	N
10	20240927	160218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	-22	5	-1.20	858781512	472437	75.82	1832	1848	1795	2380	1283	1832	1817.77	4.54	-68081	1901	1866	1819	1784	1737	1884	1802	174	548	500	1240	1	1	34895243	632	82.27	1.27	12	1.35	22.00	1421.00	1988	20240822	-8.95	1041	20240805	73.87	1988	-8.95	20240822	1041	73.87	20240805	1988	-8.95	20240822	1041	73.87	20240805	3.18	N	006050	500	174 억	1582582	N	N	N	N
11	20240927	150218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1808	-24	5	-1.31	808807897	444741	71.38	1832	1848	1795	2380	1283	1832	1818.60	4.54	-72587	1901	1866	1819	1784	1737	1884	1802	174	548	500	1240	1	1	34895243	631	82.18	1.27	12	1.27	22.00	1421.00	1988	20240822	-9.05	1041	20240805	73.68	1988	-9.05	20240822	1041	73.68	20240805	1988	-9.05	20240822	1041	73.68	20240805	3.18	N	006050	500	174 억	1582582	N	N	N	N
12	20240927	140219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1808	-24	5	-1.31	689586914	378550	60.75	1832	1848	1795	2380	1283	1832	1821.65	4.54	-67828	1901	1866	1819	1784	1737	1884	1802	174	548	500	1240	1	1	34895243	631	82.18	1.27	12	1.08	22.00	1421.00	1988	20240822	-9.05	1041	20240805	73.68	1988	-9.05	20240822	1041	73.68	20240805	1988	-9.05	20240822	1041	73.68	20240805	3.18	N	006050	500	174 억	1582582	N	N	N	N
13	20240927	130218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1823	-9	5	-0.49	452853743	247789	39.77	1832	1848	1811	2380	1283	1832	1827.58	4.54	-26842	1901	1866	1819	1784	1737	1884	1802	174	548	500	1240	1	1	34895243	636	82.86	1.28	12	0.71	22.00	1421.00	1988	20240822	-8.30	1041	20240805	75.12	1988	-8.30	20240822	1041	75.12	20240805	1988	-8.30	20240822	1041	75.12	20240805	3.18	N	006050	500	174 억	1582582	N	N	N	N
14	20240927	120217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1821	-11	5	-0.60	341008327	186240	29.89	1832	1848	1820	2380	1283	1832	1831.02	4.54	-20450	1901	1866	1819	1784	1737	1884	1802	174	548	500	1240	1	1	34895243	635	82.77	1.28	12	0.53	22.00	1421.00	1988	20240822	-8.40	1041	20240805	74.93	1988	-8.40	20240822	1041	74.93	20240805	1988	-8.40	20240822	1041	74.93	20240805	3.18	N	006050	500	174 억	1582582	N	N	N	N
15	20240927	110219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1830	-2	5	-0.11	213343938	116286	18.66	1832	1848	1821	2380	1283	1832	1834.65	4.54	-8637	1901	1866	1819	1784	1737	1884	1802	174	548	500	1240	1	1	34895243	639	83.18	1.29	12	0.33	22.00	1421.00	1988	20240822	-7.95	1041	20240805	75.79	1988	-7.95	20240822	1041	75.79	20240805	1988	-7.95	20240822	1041	75.79	20240805	3.18	N	006050	500	174 억	1582582	N	N	N	N
16	20240927	100218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1834	2	2	0.11	144356047	78585	12.61	1832	1848	1821	2380	1283	1832	1836.94	4.54	3843	1901	1866	1819	1784	1737	1884	1802	174	548	500	1240	1	1	34895243	640	83.36	1.29	12	0.23	22.00	1421.00	1988	20240822	-7.75	1041	20240805	76.18	1988	-7.75	20240822	1041	76.18	20240805	1988	-7.75	20240822	1041	76.18	20240805	3.18	N	006050	500	174 억	1582582	N	N	N	N
17	20240927	090219	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1831	-1	5	-0.05	2650064	1448	0.23	1832	1832	1821	2380	1283	1832	1830.15	4.54	-778	1901	1866	1819	1784	1737	1884	1802	174	548	500	1240	1	1	34895243	639	83.23	1.29	12	0.00	22.00	1421.00	1988	20240822	-7.90	1041	20240805	75.89	1988	-7.90	20240822	1041	75.89	20240805	1988	-7.90	20240822	1041	75.89	20240805	3.18	N	006050	500	174 억	1582582	N	N	N	N
18	20240926	160214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1832	34	2	1.89	1121713378	622251	118.12	1791	1854	1772	2335	1259	1798	1802.66	4.30	84127	1836	1817	1797	1778	1758	1826	1787	174	537	500	1220	1	1	34895243	639	83.27	1.29	12	1.78	22.00	1421.00	1988	20240822	-7.85	1041	20240805	75.98	1988	-7.85	20240822	1041	75.98	20240805	1988	-7.85	20240822	1041	75.98	20240805	3.17	N	006050	500	174 억	1501363	N	N	N	N
19	20240926	150218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1835	37	2	2.06	864969001	482672	91.62	1791	1835	1772	2335	1259	1798	1792.04	4.30	27291	1836	1817	1797	1778	1758	1826	1787	174	537	500	1220	1	1	34895243	640	83.41	1.29	12	1.38	22.00	1421.00	1988	20240822	-7.70	1041	20240805	76.27	1988	-7.70	20240822	1041	76.27	20240805	1988	-7.70	20240822	1041	76.27	20240805	3.17	N	006050	500	174 억	1501363	N	N	N	N
20	20240926	140218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1792	-6	5	-0.33	671967415	376307	71.43	1791	1809	1772	2335	1259	1798	1785.69	4.30	-20192	1836	1817	1797	1778	1758	1826	1787	174	537	500	1220	1	1	34895243	625	81.45	1.26	12	1.08	22.00	1421.00	1988	20240822	-9.86	1041	20240805	72.14	1988	-9.86	20240822	1041	72.14	20240805	1988	-9.86	20240822	1041	72.14	20240805	3.17	N	006050	500	174 억	1501363	N	N	N	N
21	20240926	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1804	6	2	0.33	643574019	360480	68.43	1791	1809	1772	2335	1259	1798	1785.33	4.30	-27055	1836	1817	1797	1778	1758	1826	1787	174	537	500	1220	1	1	34895243	630	82.00	1.27	12	1.03	22.00	1421.00	1988	20240822	-9.26	1041	20240805	73.29	1988	-9.26	20240822	1041	73.29	20240805	1988	-9.26	20240822	1041	73.29	20240805	3.17	N	006050	500	174 억	1501363	N	N	N	N
22	20240926	120218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1783	-15	5	-0.83	565597269	317083	60.19	1791	1809	1772	2335	1259	1798	1783.75	4.30	-47386	1836	1817	1797	1778	1758	1826	1787	174	537	500	1220	1	1	34895243	622	81.05	1.25	12	0.91	22.00	1421.00	1988	20240822	-10.31	1041	20240805	71.28	1988	-10.31	20240822	1041	71.28	20240805	1988	-10.31	20240822	1041	71.28	20240805	3.17	N	006050	500	174 억	1501363	N	N	N	N
23	20240926	110217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1775	-23	5	-1.28	515039135	288670	54.80	1791	1809	1772	2335	1259	1798	1784.18	4.30	-45274	1836	1817	1797	1778	1758	1826	1787	174	537	500	1220	1	1	34895243	619	80.68	1.25	12	0.83	22.00	1421.00	1988	20240822	-10.71	1041	20240805	70.51	1988	-10.71	20240822	1041	70.51	20240805	1988	-10.71	20240822	1041	70.51	20240805	3.17	N	006050	500	174 억	1501363	N	N	N	N
24	20240926	100217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1781	-17	5	-0.95	399138979	223498	42.43	1791	1809	1776	2335	1259	1798	1785.87	4.30	-43260	1836	1817	1797	1778	1758	1826	1787	174	537	500	1220	1	1	34895243	621	80.95	1.25	12	0.64	22.00	1421.00	1988	20240822	-10.41	1041	20240805	71.09	1988	-10.41	20240822	1041	71.09	20240805	1988	-10.41	20240822	1041	71.09	20240805	3.17	N	006050	500	174 억	1501363	N	N	N	N
25	20240926	090217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1788	-10	5	-0.56	38539687	21531	4.09	1791	1791	1787	2335	1259	1798	1789.96	4.30	-4255	1836	1817	1797	1778	1758	1826	1787	174	537	500	1220	1	1	34895243	624	81.27	1.26	12	0.06	22.00	1421.00	1988	20240822	-10.06	1041	20240805	71.76	1988	-10.06	20240822	1041	71.76	20240805	1988	-10.06	20240822	1041	71.76	20240805	3.17	N	006050	500	174 억	1501363	N	N	N	N
26	20240925	160215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	7	2	0.39	937704122	523206	123.29	1785	1816	1777	2325	1254	1791	1792.22	3.89	145825	1849	1819	1792	1762	1735	1806	1749	174	534	500	1210	1	1	34895243	627	81.73	1.27	12	1.50	22.00	1421.00	1988	20240822	-9.56	1041	20240805	72.72	1988	-9.56	20240822	1041	72.72	20240805	1988	-9.56	20240822	1041	72.72	20240805	3.10	N	006050	500	174 억	1357085	N	N	N	N
27	20240925	150217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	-1	5	-0.06	873119200	487217	114.81	1785	1816	1777	2325	1254	1791	1792.05	3.89	146198	1849	1819	1792	1762	1735	1806	1749	174	534	500	1210	1	1	34895243	625	81.36	1.26	12	1.40	22.00	1421.00	1988	20240822	-9.96	1041	20240805	71.95	1988	-9.96	20240822	1041	71.95	20240805	1988	-9.96	20240822	1041	71.95	20240805	3.10	N	006050	500	174 억	1357085	N	N	N	N
28	20240925	140217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1810	19	2	1.06	765063179	427139	100.65	1785	1814	1777	2325	1254	1791	1791.13	3.89	160304	1849	1819	1792	1762	1735	1806	1749	174	534	500	1210	1	1	34895243	632	82.27	1.27	12	1.22	22.00	1421.00	1988	20240822	-8.95	1041	20240805	73.87	1988	-8.95	20240822	1041	73.87	20240805	1988	-8.95	20240822	1041	73.87	20240805	3.10	N	006050	500	174 억	1357085	N	N	N	N
29	20240925	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1802	11	2	0.61	677033519	378525	89.19	1785	1808	1777	2325	1254	1791	1788.61	3.89	153289	1849	1819	1792	1762	1735	1806	1749	174	534	500	1210	1	1	34895243	629	81.91	1.27	12	1.08	22.00	1421.00	1988	20240822	-9.36	1041	20240805	73.10	1988	-9.36	20240822	1041	73.10	20240805	1988	-9.36	20240822	1041	73.10	20240805	3.10	N	006050	500	174 억	1357085	N	N	N	N
30	20240925	120217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1804	13	2	0.73	635333912	355398	83.75	1785	1808	1777	2325	1254	1791	1787.67	3.89	145857	1849	1819	1792	1762	1735	1806	1749	174	534	500	1210	1	1	34895243	630	82.00	1.27	12	1.02	22.00	1421.00	1988	20240822	-9.26	1041	20240805	73.29	1988	-9.26	20240822	1041	73.29	20240805	1988	-9.26	20240822	1041	73.29	20240805	3.10	N	006050	500	174 억	1357085	N	N	N	N
31	20240925	110217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1808	17	2	0.95	540275812	302419	71.26	1785	1808	1777	2325	1254	1791	1786.51	3.89	112845	1849	1819	1792	1762	1735	1806	1749	174	534	500	1210	1	1	34895243	631	82.18	1.27	12	0.87	22.00	1421.00	1988	20240822	-9.05	1041	20240805	73.68	1988	-9.05	20240822	1041	73.68	20240805	1988	-9.05	20240822	1041	73.68	20240805	3.10	N	006050	500	174 억	1357085	N	N	N	N
32	20240925	100217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	9	2	0.50	445887648	249782	58.86	1785	1804	1777	2325	1254	1791	1785.10	3.89	95643	1849	1819	1792	1762	1735	1806	1749	174	534	500	1210	1	1	34895243	628	81.82	1.27	12	0.72	22.00	1421.00	1988	20240822	-9.46	1041	20240805	72.91	1988	-9.46	20240822	1041	72.91	20240805	1988	-9.46	20240822	1041	72.91	20240805	3.10	N	006050	500	174 억	1357085	N	N	N	N
33	20240925	090218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	6	2	0.34	22579222	12648	2.98	1785	1799	1785	2325	1254	1791	1785.06	3.89	3857	1849	1819	1792	1762	1735	1806	1749	174	534	500	1210	1	1	34895243	627	81.68	1.26	12	0.04	22.00	1421.00	1988	20240822	-9.61	1041	20240805	72.62	1988	-9.61	20240822	1041	72.62	20240805	1988	-9.61	20240822	1041	72.62	20240805	3.10	N	006050	500	174 억	1357085	N	N	N	N
34	20240924	160216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1791	-9	5	-0.50	755962173	420704	31.40	1800	1822	1765	2340	1260	1800	1796.90	3.91	-6475	1909	1854	1812	1757	1715	1882	1785	174	540	500	1220	1	1	34895243	625	81.41	1.26	12	1.21	22.00	1421.00	1988	20240822	-9.91	1041	20240805	72.05	1988	-9.91	20240822	1041	72.05	20240805	1988	-9.91	20240822	1041	72.05	20240805	2.72	N	006050	500	174 억	1363559	N	N	N	N
35	20240924	150215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	0	3	0.00	707060177	393476	29.37	1800	1822	1765	2340	1260	1800	1796.96	3.91	-7610	1909	1854	1812	1757	1715	1882	1785	174	540	500	1220	1	1	34895243	628	81.82	1.27	12	1.13	22.00	1421.00	1988	20240822	-9.46	1041	20240805	72.91	1988	-9.46	20240822	1041	72.91	20240805	1988	-9.46	20240822	1041	72.91	20240805	2.72	N	006050	500	174 억	1363559	N	N	N	N
36	20240924	140215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1796	-4	5	-0.22	588175894	327078	24.41	1800	1822	1765	2340	1260	1800	1798.27	3.91	20142	1909	1854	1812	1757	1715	1882	1785	174	540	500	1220	1	1	34895243	627	81.64	1.26	12	0.94	22.00	1421.00	1988	20240822	-9.66	1041	20240805	72.53	1988	-9.66	20240822	1041	72.53	20240805	1988	-9.66	20240822	1041	72.53	20240805	2.72	N	006050	500	174 억	1363559	N	N	N	N
37	20240924	130216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	0	3	0.00	506763844	281684	21.03	1800	1822	1765	2340	1260	1800	1799.05	3.91	19426	1909	1854	1812	1757	1715	1882	1785	174	540	500	1220	1	1	34895243	628	81.82	1.27	12	0.81	22.00	1421.00	1988	20240822	-9.46	1041	20240805	72.91	1988	-9.46	20240822	1041	72.91	20240805	1988	-9.46	20240822	1041	72.91	20240805	2.72	N	006050	500	174 억	1363559	N	N	N	N
38	20240924	120216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	-3	5	-0.17	466535713	259351	19.36	1800	1822	1765	2340	1260	1800	1798.86	3.91	8169	1909	1854	1812	1757	1715	1882	1785	174	540	500	1220	1	1	34895243	627	81.68	1.26	12	0.74	22.00	1421.00	1988	20240822	-9.61	1041	20240805	72.62	1988	-9.61	20240822	1041	72.62	20240805	1988	-9.61	20240822	1041	72.62	20240805	2.72	N	006050	500	174 억	1363559	N	N	N	N
39	20240924	110215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1805	5	2	0.28	402308832	223581	16.69	1800	1822	1765	2340	1260	1800	1799.39	3.91	8155	1909	1854	1812	1757	1715	1882	1785	174	540	500	1220	1	1	34895243	630	82.05	1.27	12	0.64	22.00	1421.00	1988	20240822	-9.21	1041	20240805	73.39	1988	-9.21	20240822	1041	73.39	20240805	1988	-9.21	20240822	1041	73.39	20240805	2.72	N	006050	500	174 억	1363559	N	N	N	N
40	20240924	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	15	2	0.83	308609796	171833	12.83	1800	1822	1765	2340	1260	1800	1795.99	3.91	11734	1909	1854	1812	1757	1715	1882	1785	174	540	500	1220	1	1	34895243	633	82.50	1.28	12	0.49	22.00	1421.00	1988	20240822	-8.70	1041	20240805	74.35	1988	-8.70	20240822	1041	74.35	20240805	1988	-8.70	20240822	1041	74.35	20240805	2.72	N	006050	500	174 억	1363559	N	N	N	N
41	20240924	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	0	3	0.00	6419152	3567	0.27	1800	1800	1799	2340	1260	1800	1799.59	3.91	-1300	1909	1854	1812	1757	1715	1882	1785	174	540	500	1220	1	1	34895243	628	81.82	1.27	12	0.01	22.00	1421.00	1988	20240822	-9.46	1041	20240805	72.91	1988	-9.46	20240822	1041	72.91	20240805	1988	-9.46	20240822	1041	72.91	20240805	2.72	N	006050	500	174 억	1363559	N	N	N	N
42	20240923	160215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	5	2	0.28	2437702112	1338221	94.12	1796	1867	1770	2330	1257	1795	1821.61	4.18	-98559	1927	1861	1813	1747	1699	1837	1723	174	535	500	1220	1	1	34895243	628	81.82	1.27	12	3.83	22.00	1421.00	1988	20240822	-9.46	1041	20240805	72.91	1988	-9.46	20240822	1041	72.91	20240805	1988	-9.46	20240822	1041	72.91	20240805	2.65	N	006050	500	174 억	1459267	N	N	N	N
43	20240923	150216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1793	-2	5	-0.11	2337229451	1282086	90.17	1796	1867	1770	2330	1257	1795	1822.99	4.18	-88007	1927	1861	1813	1747	1699	1837	1723	174	535	500	1220	1	1	34895243	626	81.50	1.26	12	3.67	22.00	1421.00	1988	20240822	-9.81	1041	20240805	72.24	1988	-9.81	20240822	1041	72.24	20240805	1988	-9.81	20240822	1041	72.24	20240805	2.65	N	006050	500	174 억	1459267	N	N	N	N
44	20240923	140216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1820	25	2	1.39	2095261434	1147901	80.73	1796	1867	1770	2330	1257	1795	1825.30	4.18	-56717	1927	1861	1813	1747	1699	1837	1723	174	535	500	1220	1	1	34895243	635	82.73	1.28	12	3.29	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	2.65	N	006050	500	174 억	1459267	N	N	N	N
45	20240923	130215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1832	37	2	2.06	1930384105	1057970	74.41	1796	1867	1770	2330	1257	1795	1824.61	4.18	-50381	1927	1861	1813	1747	1699	1837	1723	174	535	500	1220	1	1	34895243	639	83.27	1.29	12	3.03	22.00	1421.00	1988	20240822	-7.85	1041	20240805	75.98	1988	-7.85	20240822	1041	75.98	20240805	1988	-7.85	20240822	1041	75.98	20240805	2.65	N	006050	500	174 억	1459267	N	N	N	N
46	20240923	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1817	22	2	1.23	1846126253	1011823	71.16	1796	1867	1770	2330	1257	1795	1824.55	4.18	-50236	1927	1861	1813	1747	1699	1837	1723	174	535	500	1220	1	1	34895243	634	82.59	1.28	12	2.90	22.00	1421.00	1988	20240822	-8.60	1041	20240805	74.54	1988	-8.60	20240822	1041	74.54	20240805	1988	-8.60	20240822	1041	74.54	20240805	2.65	N	006050	500	174 억	1459267	N	N	N	N
47	20240923	110215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	3	2	0.17	1748816322	958065	67.38	1796	1867	1770	2330	1257	1795	1825.36	4.18	-75595	1927	1861	1813	1747	1699	1837	1723	174	535	500	1220	1	1	34895243	627	81.73	1.27	12	2.75	22.00	1421.00	1988	20240822	-9.56	1041	20240805	72.72	1988	-9.56	20240822	1041	72.72	20240805	1988	-9.56	20240822	1041	72.72	20240805	2.65	N	006050	500	174 억	1459267	N	N	N	N
48	20240923	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1797	2	2	0.11	1571287129	859150	60.43	1796	1867	1770	2330	1257	1795	1828.89	4.18	-76218	1927	1861	1813	1747	1699	1837	1723	174	535	500	1220	1	1	34895243	627	81.68	1.26	12	2.46	22.00	1421.00	1988	20240822	-9.61	1041	20240805	72.62	1988	-9.61	20240822	1041	72.62	20240805	1988	-9.61	20240822	1041	72.62	20240805	2.65	N	006050	500	174 억	1459267	N	N	N	N
49	20240923	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1772	-23	5	-1.28	202483249	112655	7.92	1796	1850	1770	2330	1257	1795	1797.37	4.18	-20746	1927	1861	1813	1747	1699	1837	1723	174	535	500	1220	1	1	34895243	618	80.55	1.25	12	0.32	22.00	1421.00	1988	20240822	-10.87	1041	20240805	70.22	1988	-10.87	20240822	1041	70.22	20240805	1988	-10.87	20240822	1041	70.22	20240805	2.65	N	006050	500	174 억	1459267	N	N	N	N
50	20240913	160208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1787	-20	5	-1.11	1003607807	560012	79.63	1802	1839	1749	2345	1265	1807	1792.12	4.91	-68776	1878	1842	1780	1744	1682	1860	1762	174	538	500	1220	1	1	34895243	624	81.23	1.26	12	1.60	22.00	1421.00	1988	20240822	-10.11	1041	20240805	71.66	1988	-10.11	20240822	1041	71.66	20240805	1988	-10.11	20240822	1041	71.66	20240805	2.45	N	006050	500	174 억	1712357	N	N	N	N
51	20240913	150210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1783	-24	5	-1.33	958592065	534755	76.04	1802	1839	1749	2345	1265	1807	1792.58	4.91	-63724	1878	1842	1780	1744	1682	1860	1762	174	538	500	1220	1	1	34895243	622	81.05	1.25	12	1.53	22.00	1421.00	1988	20240822	-10.31	1041	20240805	71.28	1988	-10.31	20240822	1041	71.28	20240805	1988	-10.31	20240822	1041	71.28	20240805	2.45	N	006050	500	174 억	1712357	N	N	N	N
52	20240913	140210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1789	-18	5	-1.00	887029550	494585	70.33	1802	1839	1749	2345	1265	1807	1793.48	4.91	-54381	1878	1842	1780	1744	1682	1860	1762	174	538	500	1220	1	1	34895243	624	81.32	1.26	12	1.42	22.00	1421.00	1988	20240822	-10.01	1041	20240805	71.85	1988	-10.01	20240822	1041	71.85	20240805	1988	-10.01	20240822	1041	71.85	20240805	2.45	N	006050	500	174 억	1712357	N	N	N	N
53	20240913	130209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1766	-41	5	-2.27	727268665	404799	57.56	1802	1839	1758	2345	1265	1807	1796.62	4.91	7800	1878	1842	1780	1744	1682	1860	1762	174	538	500	1220	1	1	34895243	616	80.27	1.24	12	1.16	22.00	1421.00	1988	20240822	-11.17	1041	20240805	69.64	1988	-11.17	20240822	1041	69.64	20240805	1988	-11.17	20240822	1041	69.64	20240805	2.45	N	006050	500	174 억	1712357	N	N	N	N
54	20240913	120210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1770	-37	5	-2.05	577794390	320198	45.53	1802	1839	1770	2345	1265	1807	1804.49	4.91	4558	1878	1842	1780	1744	1682	1860	1762	174	538	500	1220	1	1	34895243	618	80.45	1.25	12	0.92	22.00	1421.00	1988	20240822	-10.97	1041	20240805	70.03	1988	-10.97	20240822	1041	70.03	20240805	1988	-10.97	20240822	1041	70.03	20240805	2.45	N	006050	500	174 억	1712357	N	N	N	N
55	20240913	110209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	0	3	0.00	387480824	213732	30.39	1802	1839	1785	2345	1265	1807	1812.93	4.91	16514	1878	1842	1780	1744	1682	1860	1762	174	538	500	1220	1	1	34895243	631	82.14	1.27	12	0.61	22.00	1421.00	1988	20240822	-9.10	1041	20240805	73.58	1988	-9.10	20240822	1041	73.58	20240805	1988	-9.10	20240822	1041	73.58	20240805	2.45	N	006050	500	174 억	1712357	N	N	N	N
56	20240913	100210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1815	8	2	0.44	290918090	160373	22.80	1802	1839	1785	2345	1265	1807	1814.01	4.91	3248	1878	1842	1780	1744	1682	1860	1762	174	538	500	1220	1	1	34895243	633	82.50	1.28	12	0.46	22.00	1421.00	1988	20240822	-8.70	1041	20240805	74.35	1988	-8.70	20240822	1041	74.35	20240805	1988	-8.70	20240822	1041	74.35	20240805	2.45	N	006050	500	174 억	1712357	N	N	N	N
57	20240913	090210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1796	-11	5	-0.61	33018578	18348	2.61	1802	1806	1785	2345	1265	1807	1799.57	4.91	-13158	1878	1842	1780	1744	1682	1860	1762	174	538	500	1220	1	1	34895243	627	81.64	1.26	12	0.05	22.00	1421.00	1988	20240822	-9.66	1041	20240805	72.53	1988	-9.66	20240822	1041	72.53	20240805	1988	-9.66	20240822	1041	72.53	20240805	2.45	N	006050	500	174 억	1712357	N	N	N	N
58	20240912	160209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1807	94	2	5.49	1250683224	702222	365.62	1724	1816	1718	2225	1200	1713	1780.80	4.49	148469	1737	1725	1702	1690	1667	1731	1696	174	512	500	1160	1	1	34895243	631	82.14	1.27	12	2.01	22.00	1421.00	1988	20240822	-9.10	1041	20240805	73.58	1988	-9.10	20240822	1041	73.58	20240805	1988	-9.10	20240822	1041	73.58	20240805	2.44	N	006050	500	174 억	1565060	N	N	N	N
59	20240912	150208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1790	77	2	4.50	1130873976	635860	331.07	1724	1816	1718	2225	1200	1713	1778.52	4.49	140946	1737	1725	1702	1690	1667	1731	1696	174	512	500	1160	1	1	34895243	625	81.36	1.26	12	1.82	22.00	1421.00	1988	20240822	-9.96	1041	20240805	71.95	1988	-9.96	20240822	1041	71.95	20240805	1988	-9.96	20240822	1041	71.95	20240805	2.44	N	006050	500	174 억	1565060	N	N	N	N
60	20240912	140209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1798	85	2	4.96	959720315	540034	281.18	1724	1816	1718	2225	1200	1713	1777.17	4.49	129080	1737	1725	1702	1690	1667	1731	1696	174	512	500	1160	1	1	34895243	627	81.73	1.27	12	1.55	22.00	1421.00	1988	20240822	-9.56	1041	20240805	72.72	1988	-9.56	20240822	1041	72.72	20240805	1988	-9.56	20240822	1041	72.72	20240805	2.44	N	006050	500	174 억	1565060	N	N	N	N
61	20240912	130208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1800	87	2	5.08	890060201	501158	260.94	1724	1816	1718	2225	1200	1713	1776.03	4.49	119778	1737	1725	1702	1690	1667	1731	1696	174	512	500	1160	1	1	34895243	628	81.82	1.27	12	1.44	22.00	1421.00	1988	20240822	-9.46	1041	20240805	72.91	1988	-9.46	20240822	1041	72.91	20240805	1988	-9.46	20240822	1041	72.91	20240805	2.44	N	006050	500	174 억	1565060	N	N	N	N
62	20240912	120208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1793	80	2	4.67	815653786	459711	239.36	1724	1816	1718	2225	1200	1713	1774.30	4.49	107420	1737	1725	1702	1690	1667	1731	1696	174	512	500	1160	1	1	34895243	626	81.50	1.26	12	1.32	22.00	1421.00	1988	20240822	-9.81	1041	20240805	72.24	1988	-9.81	20240822	1041	72.24	20240805	1988	-9.81	20240822	1041	72.24	20240805	2.44	N	006050	500	174 억	1565060	N	N	N	N
63	20240912	110209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1785	72	2	4.20	503539153	285727	148.77	1724	1786	1718	2225	1200	1713	1762.34	4.49	80200	1737	1725	1702	1690	1667	1731	1696	174	512	500	1160	1	1	34895243	623	81.14	1.26	12	0.82	22.00	1421.00	1988	20240822	-10.21	1041	20240805	71.47	1988	-10.21	20240822	1041	71.47	20240805	1988	-10.21	20240822	1041	71.47	20240805	2.44	N	006050	500	174 억	1565060	N	N	N	N
64	20240912	100209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1780	67	2	3.91	356252308	202637	105.51	1724	1786	1718	2225	1200	1713	1758.13	4.49	51939	1737	1725	1702	1690	1667	1731	1696	174	512	500	1160	1	1	34895243	621	80.91	1.25	12	0.58	22.00	1421.00	1988	20240822	-10.46	1041	20240805	70.99	1988	-10.46	20240822	1041	70.99	20240805	1988	-10.46	20240822	1041	70.99	20240805	2.44	N	006050	500	174 억	1565060	N	N	N	N
65	20240912	090209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	16	2	0.93	19187470	11137	5.80	1724	1729	1718	2225	1200	1713	1723.04	4.49	8854	1737	1725	1702	1690	1667	1731	1696	174	512	500	1160	1	1	34895243	603	78.59	1.22	12	0.03	22.00	1421.00	1988	20240822	-13.03	1041	20240805	66.09	1988	-13.03	20240822	1041	66.09	20240805	1988	-13.03	20240822	1041	66.09	20240805	2.44	N	006050	500	174 억	1565060	N	N	N	N
66	20240911	160207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	22	2	1.30	323315729	190338	89.89	1699	1714	1679	2195	1184	1691	1698.64	4.40	28849	1745	1717	1704	1676	1663	1711	1670	174	504	500	1140	1	1	34895243	598	77.86	1.21	12	0.55	22.00	1421.00	1988	20240822	-13.83	1041	20240805	64.55	1988	-13.83	20240822	1041	64.55	20240805	1988	-13.83	20240822	1041	64.55	20240805	2.58	N	006050	500	174 억	1536211	N	N	N	N
67	20240911	150206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1707	16	2	0.95	290644068	171232	80.87	1699	1714	1679	2195	1184	1691	1697.37	4.40	24550	1745	1717	1704	1676	1663	1711	1670	174	504	500	1140	1	1	34895243	596	77.59	1.20	12	0.49	22.00	1421.00	1988	20240822	-14.13	1041	20240805	63.98	1988	-14.13	20240822	1041	63.98	20240805	1988	-14.13	20240822	1041	63.98	20240805	2.58	N	006050	500	174 억	1536211	N	N	N	N
68	20240911	140208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1696	5	2	0.30	172515996	101546	47.96	1699	1714	1686	2195	1184	1691	1698.90	4.40	-960	1745	1717	1704	1676	1663	1711	1670	174	504	500	1140	1	1	34895243	592	77.09	1.19	12	0.29	22.00	1421.00	1988	20240822	-14.69	1041	20240805	62.92	1988	-14.69	20240822	1041	62.92	20240805	1988	-14.69	20240822	1041	62.92	20240805	2.58	N	006050	500	174 억	1536211	N	N	N	N
69	20240911	130206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	9	2	0.53	156055675	91836	43.37	1699	1714	1686	2195	1184	1691	1699.29	4.40	4368	1745	1717	1704	1676	1663	1711	1670	174	504	500	1140	1	1	34895243	593	77.27	1.20	12	0.26	22.00	1421.00	1988	20240822	-14.49	1041	20240805	63.30	1988	-14.49	20240822	1041	63.30	20240805	1988	-14.49	20240822	1041	63.30	20240805	2.58	N	006050	500	174 억	1536211	N	N	N	N
70	20240911	120210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1702	11	2	0.65	90751733	53332	25.19	1699	1714	1690	2195	1184	1691	1701.64	4.40	10455	1745	1717	1704	1676	1663	1711	1670	174	504	500	1140	1	1	34895243	594	77.36	1.20	12	0.15	22.00	1421.00	1988	20240822	-14.39	1041	20240805	63.50	1988	-14.39	20240822	1041	63.50	20240805	1988	-14.39	20240822	1041	63.50	20240805	2.58	N	006050	500	174 억	1536211	N	N	N	N
71	20240911	110205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	22	2	1.30	80162739	47112	22.25	1699	1714	1690	2195	1184	1691	1701.54	4.40	10676	1745	1717	1704	1676	1663	1711	1670	174	504	500	1140	1	1	34895243	598	77.86	1.21	12	0.14	22.00	1421.00	1988	20240822	-13.83	1041	20240805	64.55	1988	-13.83	20240822	1041	64.55	20240805	1988	-13.83	20240822	1041	64.55	20240805	2.58	N	006050	500	174 억	1536211	N	N	N	N
72	20240911	100206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	22	2	1.30	54417622	32026	15.12	1699	1714	1690	2195	1184	1691	1699.17	4.40	9286	1745	1717	1704	1676	1663	1711	1670	174	504	500	1140	1	1	34895243	598	77.86	1.21	12	0.09	22.00	1421.00	1988	20240822	-13.83	1041	20240805	64.55	1988	-13.83	20240822	1041	64.55	20240805	1988	-13.83	20240822	1041	64.55	20240805	2.58	N	006050	500	174 억	1536211	N	N	N	N
73	20240911	090208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	2	2	0.12	4398954	2596	1.23	1699	1699	1693	2195	1184	1691	1694.51	4.40	-316	1745	1717	1704	1676	1663	1711	1670	174	504	500	1140	1	1	34895243	591	76.95	1.19	12	0.01	22.00	1421.00	1988	20240822	-14.84	1041	20240805	62.63	1988	-14.84	20240822	1041	62.63	20240805	1988	-14.84	20240822	1041	62.63	20240805	2.58	N	006050	500	174 억	1536211	N	N	N	N
74	20240910	160207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1691	-40	5	-2.31	359605530	210266	53.60	1713	1732	1691	2250	1212	1731	1710.26	4.61	-70784	1791	1761	1707	1677	1623	1776	1692	174	519	500	1170	1	1	34895243	590	76.86	1.19	12	0.60	22.00	1421.00	1988	20240822	-14.94	1041	20240805	62.44	1988	-14.94	20240822	1041	62.44	20240805	1988	-14.94	20240822	1041	62.44	20240805	2.47	N	006050	500	174 억	1606973	N	N	N	N
75	20240910	150208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	-25	5	-1.44	317934588	185678	47.33	1713	1732	1696	2250	1212	1731	1712.29	4.61	-67226	1791	1761	1707	1677	1623	1776	1692	174	519	500	1170	1	1	34895243	595	77.55	1.20	12	0.53	22.00	1421.00	1988	20240822	-14.19	1041	20240805	63.88	1988	-14.19	20240822	1041	63.88	20240805	1988	-14.19	20240822	1041	63.88	20240805	2.47	N	006050	500	174 억	1606973	N	N	N	N
76	20240910	140206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1703	-28	5	-1.62	287306860	167688	42.75	1713	1732	1699	2250	1212	1731	1713.34	4.61	-56254	1791	1761	1707	1677	1623	1776	1692	174	519	500	1170	1	1	34895243	594	77.41	1.20	12	0.48	22.00	1421.00	1988	20240822	-14.34	1041	20240805	63.59	1988	-14.34	20240822	1041	63.59	20240805	1988	-14.34	20240822	1041	63.59	20240805	2.47	N	006050	500	174 억	1606973	N	N	N	N
77	20240910	130207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	-20	5	-1.16	261943493	152824	38.96	1713	1732	1699	2250	1212	1731	1714.02	4.61	-46887	1791	1761	1707	1677	1623	1776	1692	174	519	500	1170	1	1	34895243	597	77.77	1.20	12	0.44	22.00	1421.00	1988	20240822	-13.93	1041	20240805	64.36	1988	-13.93	20240822	1041	64.36	20240805	1988	-13.93	20240822	1041	64.36	20240805	2.47	N	006050	500	174 억	1606973	N	N	N	N
78	20240910	120206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1708	-23	5	-1.33	222542148	129730	33.07	1713	1732	1701	2250	1212	1731	1715.43	4.61	-31940	1791	1761	1707	1677	1623	1776	1692	174	519	500	1170	1	1	34895243	596	77.64	1.20	12	0.37	22.00	1421.00	1988	20240822	-14.08	1041	20240805	64.07	1988	-14.08	20240822	1041	64.07	20240805	1988	-14.08	20240822	1041	64.07	20240805	2.47	N	006050	500	174 억	1606973	N	N	N	N
79	20240910	110206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1726	-5	5	-0.29	106264301	61856	15.77	1713	1732	1701	2250	1212	1731	1717.93	4.61	-30685	1791	1761	1707	1677	1623	1776	1692	174	519	500	1170	1	1	34895243	602	78.45	1.21	12	0.18	22.00	1421.00	1988	20240822	-13.18	1041	20240805	65.80	1988	-13.18	20240822	1041	65.80	20240805	1988	-13.18	20240822	1041	65.80	20240805	2.47	N	006050	500	174 억	1606973	N	N	N	N
80	20240910	100207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	-16	5	-0.92	93293231	54312	13.84	1713	1732	1701	2250	1212	1731	1717.73	4.61	-29412	1791	1761	1707	1677	1623	1776	1692	174	519	500	1170	1	1	34895243	598	77.95	1.21	12	0.16	22.00	1421.00	1988	20240822	-13.73	1041	20240805	64.75	1988	-13.73	20240822	1041	64.75	20240805	1988	-13.73	20240822	1041	64.75	20240805	2.47	N	006050	500	174 억	1606973	N	N	N	N
81	20240910	090206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	-2	5	-0.12	6856670	3983	1.02	1713	1731	1713	2250	1212	1731	1721.48	4.61	-2376	1791	1761	1707	1677	1623	1776	1692	174	519	500	1170	1	1	34895243	603	78.59	1.22	12	0.01	22.00	1421.00	1988	20240822	-13.03	1041	20240805	66.09	1988	-13.03	20240822	1041	66.09	20240805	1988	-13.03	20240822	1041	66.09	20240805	2.47	N	006050	500	174 억	1606973	N	N	N	N
82	20240909	160204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1731	21	2	1.23	655375710	389608	100.38	1675	1737	1653	2220	1197	1710	1681.91	4.81	-73289	1784	1746	1712	1674	1640	1746	1674	174	510	500	1160	1	1	34895243	604	78.68	1.22	12	1.12	22.00	1421.00	1988	20240822	-12.93	1041	20240805	66.28	1988	-12.93	20240822	1041	66.28	20240805	1988	-12.93	20240822	1041	66.28	20240805	2.40	N	006050	500	174 억	1679773	N	N	N	N
83	20240909	150204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1732	22	2	1.29	636484667	378689	97.57	1675	1737	1653	2220	1197	1710	1680.76	4.81	-73503	1784	1746	1712	1674	1640	1746	1674	174	510	500	1160	1	1	34895243	604	78.73	1.22	12	1.09	22.00	1421.00	1988	20240822	-12.88	1041	20240805	66.38	1988	-12.88	20240822	1041	66.38	20240805	1988	-12.88	20240822	1041	66.38	20240805	2.40	N	006050	500	174 억	1679773	N	N	N	N
84	20240909	140206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1731	21	2	1.23	598380290	356622	91.89	1675	1737	1653	2220	1197	1710	1677.91	4.81	-74188	1784	1746	1712	1674	1640	1746	1674	174	510	500	1160	1	1	34895243	604	78.68	1.22	12	1.02	22.00	1421.00	1988	20240822	-12.93	1041	20240805	66.28	1988	-12.93	20240822	1041	66.28	20240805	1988	-12.93	20240822	1041	66.28	20240805	2.40	N	006050	500	174 억	1679773	N	N	N	N
85	20240909	130205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	-1	5	-0.06	559984640	334355	86.15	1675	1719	1653	2220	1197	1710	1674.82	4.81	-77354	1784	1746	1712	1674	1640	1746	1674	174	510	500	1160	1	1	34895243	596	77.68	1.20	12	0.96	22.00	1421.00	1988	20240822	-14.03	1041	20240805	64.17	1988	-14.03	20240822	1041	64.17	20240805	1988	-14.03	20240822	1041	64.17	20240805	2.40	N	006050	500	174 억	1679773	N	N	N	N
86	20240909	120204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	5	2	0.29	548786261	327813	84.46	1675	1719	1653	2220	1197	1710	1674.08	4.81	-79144	1784	1746	1712	1674	1640	1746	1674	174	510	500	1160	1	1	34895243	598	77.95	1.21	12	0.94	22.00	1421.00	1988	20240822	-13.73	1041	20240805	64.75	1988	-13.73	20240822	1041	64.75	20240805	1988	-13.73	20240822	1041	64.75	20240805	2.40	N	006050	500	174 억	1679773	N	N	N	N
87	20240909	110203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1682	-28	5	-1.64	473337785	283295	72.99	1675	1700	1653	2220	1197	1710	1670.83	4.81	-77842	1784	1746	1712	1674	1640	1746	1674	174	510	500	1160	1	1	34895243	587	76.45	1.18	12	0.81	22.00	1421.00	1988	20240822	-15.39	1041	20240805	61.58	1988	-15.39	20240822	1041	61.58	20240805	1988	-15.39	20240822	1041	61.58	20240805	2.40	N	006050	500	174 억	1679773	N	N	N	N
88	20240909	100207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1660	-50	5	-2.92	357300187	213624	55.04	1675	1700	1653	2220	1197	1710	1672.57	4.81	-54531	1784	1746	1712	1674	1640	1746	1674	174	510	500	1160	1	1	34895243	579	75.45	1.17	12	0.61	22.00	1421.00	1988	20240822	-16.50	1041	20240805	59.46	1988	-16.50	20240822	1041	59.46	20240805	1988	-16.50	20240822	1041	59.46	20240805	2.40	N	006050	500	174 억	1679773	N	N	N	N
89	20240909	090204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1668	-42	5	-2.46	43420646	26063	6.72	1675	1693	1653	2220	1197	1710	1665.98	4.81	8764	1784	1746	1712	1674	1640	1746	1674	174	510	500	1160	1	1	34895243	582	75.82	1.17	12	0.07	22.00	1421.00	1988	20240822	-16.10	1041	20240805	60.23	1988	-16.10	20240822	1041	60.23	20240805	1988	-16.10	20240822	1041	60.23	20240805	2.40	N	006050	500	174 억	1679773	N	N	N	N
90	20240906	160201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	0	3	0.00	660096351	386961	51.67	1710	1750	1678	2220	1197	1710	1705.85	5.01	-69822	1853	1781	1726	1654	1599	1817	1690	174	510	500	1160	1	1	34895243	597	77.73	1.20	12	1.11	22.00	1421.00	1988	20240822	-13.98	1041	20240805	64.27	1988	-13.98	20240822	1041	64.27	20240805	1988	-13.98	20240822	1041	64.27	20240805	2.52	N	006050	500	174 억	1749595	N	N	N	N
91	20240906	150205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	11	2	0.64	603923578	354166	47.29	1710	1750	1678	2220	1197	1710	1705.20	5.01	-69455	1853	1781	1726	1654	1599	1817	1690	174	510	500	1160	1	1	34895243	601	78.23	1.21	12	1.01	22.00	1421.00	1988	20240822	-13.43	1041	20240805	65.32	1988	-13.43	20240822	1041	65.32	20240805	1988	-13.43	20240822	1041	65.32	20240805	2.52	N	006050	500	174 억	1749595	N	N	N	N
92	20240906	140205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	1	2	0.06	572875375	336035	44.87	1710	1750	1678	2220	1197	1710	1704.81	5.01	-74176	1853	1781	1726	1654	1599	1817	1690	174	510	500	1160	1	1	34895243	597	77.77	1.20	12	0.96	22.00	1421.00	1988	20240822	-13.93	1041	20240805	64.36	1988	-13.93	20240822	1041	64.36	20240805	1988	-13.93	20240822	1041	64.36	20240805	2.52	N	006050	500	174 억	1749595	N	N	N	N
93	20240906	130203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1726	16	2	0.94	537288333	315188	42.08	1710	1750	1678	2220	1197	1710	1704.66	5.01	-71989	1853	1781	1726	1654	1599	1817	1690	174	510	500	1160	1	1	34895243	602	78.45	1.21	12	0.90	22.00	1421.00	1988	20240822	-13.18	1041	20240805	65.80	1988	-13.18	20240822	1041	65.80	20240805	1988	-13.18	20240822	1041	65.80	20240805	2.52	N	006050	500	174 억	1749595	N	N	N	N
94	20240906	120204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	-4	5	-0.23	433902638	254900	34.03	1710	1750	1678	2220	1197	1710	1702.25	5.01	-57614	1853	1781	1726	1654	1599	1817	1690	174	510	500	1160	1	1	34895243	595	77.55	1.20	12	0.73	22.00	1421.00	1988	20240822	-14.19	1041	20240805	63.88	1988	-14.19	20240822	1041	63.88	20240805	1988	-14.19	20240822	1041	63.88	20240805	2.52	N	006050	500	174 억	1749595	N	N	N	N
95	20240906	110206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	0	3	0.00	373181252	219414	29.30	1710	1750	1678	2220	1197	1710	1700.81	5.01	-65558	1853	1781	1726	1654	1599	1817	1690	174	510	500	1160	1	1	34895243	597	77.73	1.20	12	0.63	22.00	1421.00	1988	20240822	-13.98	1041	20240805	64.27	1988	-13.98	20240822	1041	64.27	20240805	1988	-13.98	20240822	1041	64.27	20240805	2.52	N	006050	500	174 억	1749595	N	N	N	N
96	20240906	100203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	-17	5	-0.99	217042046	127229	16.99	1710	1750	1685	2220	1197	1710	1705.92	5.01	-53307	1853	1781	1726	1654	1599	1817	1690	174	510	500	1160	1	1	34895243	591	76.95	1.19	12	0.36	22.00	1421.00	1988	20240822	-14.84	1041	20240805	62.63	1988	-14.84	20240822	1041	62.63	20240805	1988	-14.84	20240822	1041	62.63	20240805	2.52	N	006050	500	174 억	1749595	N	N	N	N
97	20240906	090204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	0	3	0.00	3572477	2089	0.28	1710	1721	1710	2220	1197	1710	1710.14	5.01	-536	1853	1781	1726	1654	1599	1817	1690	174	510	500	1160	1	1	34895243	597	77.73	1.20	12	0.01	22.00	1421.00	1988	20240822	-13.98	1041	20240805	64.27	1988	-13.98	20240822	1041	64.27	20240805	1988	-13.98	20240822	1041	64.27	20240805	2.52	N	006050	500	174 억	1749595	N	N	N	N
98	20240905	160202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	51	2	3.07	1291146190	748227	142.08	1680	1798	1671	2155	1162	1659	1725.61	4.71	107402	1723	1690	1635	1602	1547	1707	1619	174	496	500	1120	1	1	34895243	597	77.73	1.20	12	2.14	22.00	1421.00	1988	20240822	-13.98	1041	20240805	64.27	1988	-13.98	20240822	1041	64.27	20240805	1988	-13.98	20240822	1041	64.27	20240805	2.56	N	006050	500	174 억	1642422	N	N	N	N
99	20240905	150205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	63	2	3.80	1249913048	724171	137.51	1680	1798	1671	2155	1162	1659	1725.99	4.71	106238	1723	1690	1635	1602	1547	1707	1619	174	496	500	1120	1	1	34895243	601	78.27	1.21	12	2.08	22.00	1421.00	1988	20240822	-13.38	1041	20240805	65.42	1988	-13.38	20240822	1041	65.42	20240805	1988	-13.38	20240822	1041	65.42	20240805	2.56	N	006050	500	174 억	1642422	N	N	N	N
100	20240905	140204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	34	2	2.05	1156928252	669808	127.19	1680	1798	1671	2155	1162	1659	1727.25	4.71	108583	1723	1690	1635	1602	1547	1707	1619	174	496	500	1120	1	1	34895243	591	76.95	1.19	12	1.92	22.00	1421.00	1988	20240822	-14.84	1041	20240805	62.63	1988	-14.84	20240822	1041	62.63	20240805	1988	-14.84	20240822	1041	62.63	20240805	2.56	N	006050	500	174 억	1642422	N	N	N	N
101	20240905	130204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	50	2	3.01	1071708604	619537	117.64	1680	1798	1671	2155	1162	1659	1729.85	4.71	122431	1723	1690	1635	1602	1547	1707	1619	174	496	500	1120	1	1	34895243	596	77.68	1.20	12	1.78	22.00	1421.00	1988	20240822	-14.03	1041	20240805	64.17	1988	-14.03	20240822	1041	64.17	20240805	1988	-14.03	20240822	1041	64.17	20240805	2.56	N	006050	500	174 억	1642422	N	N	N	N
102	20240905	120202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1728	69	2	4.16	997506396	576186	109.41	1680	1798	1671	2155	1162	1659	1731.22	4.71	129370	1723	1690	1635	1602	1547	1707	1619	174	496	500	1120	1	1	34895243	603	78.55	1.22	12	1.65	22.00	1421.00	1988	20240822	-13.08	1041	20240805	65.99	1988	-13.08	20240822	1041	65.99	20240805	1988	-13.08	20240822	1041	65.99	20240805	2.56	N	006050	500	174 억	1642422	N	N	N	N
103	20240905	110204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1737	78	2	4.70	805417540	464534	88.21	1680	1798	1671	2155	1162	1659	1733.82	4.71	96146	1723	1690	1635	1602	1547	1707	1619	174	496	500	1120	1	1	34895243	606	78.95	1.22	12	1.33	22.00	1421.00	1988	20240822	-12.63	1041	20240805	66.86	1988	-12.63	20240822	1041	66.86	20240805	1988	-12.63	20240822	1041	66.86	20240805	2.56	N	006050	500	174 억	1642422	N	N	N	N
104	20240905	100202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	70	2	4.22	375327609	219070	41.60	1680	1741	1671	2155	1162	1659	1713.28	4.71	27649	1723	1690	1635	1602	1547	1707	1619	174	496	500	1120	1	1	34895243	603	78.59	1.22	12	0.63	22.00	1421.00	1988	20240822	-13.03	1041	20240805	66.09	1988	-13.03	20240822	1041	66.09	20240805	1988	-13.03	20240822	1041	66.09	20240805	2.56	N	006050	500	174 억	1642422	N	N	N	N
105	20240905	090205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1696	37	2	2.23	3151080	1869	0.35	1680	1698	1671	2155	1162	1659	1685.97	4.71	-700	1723	1690	1635	1602	1547	1707	1619	174	496	500	1120	1	1	34895243	592	77.09	1.19	12	0.01	22.00	1421.00	1988	20240822	-14.69	1041	20240805	62.92	1988	-14.69	20240822	1041	62.92	20240805	1988	-14.69	20240822	1041	62.92	20240805	2.56	N	006050	500	174 억	1642422	N	N	N	N
106	20240904	160201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1659	-11	5	-0.66	855799100	526515	87.16	1610	1668	1580	2170	1169	1670	1625.39	4.42	99002	1796	1733	1682	1619	1568	1707	1593	174	500	500	1130	1	1	34895243	579	75.41	1.17	12	1.51	22.00	1421.00	1988	20240822	-16.55	1041	20240805	59.37	1988	-16.55	20240822	1041	59.37	20240805	1988	-16.55	20240822	1041	59.37	20240805	2.61	N	006050	500	174 억	1541383	N	N	N	N
107	20240904	150203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1664	-6	5	-0.36	826047046	508606	84.19	1610	1665	1580	2170	1169	1670	1624.14	4.42	104760	1796	1733	1682	1619	1568	1707	1593	174	500	500	1130	1	1	34895243	581	75.64	1.17	12	1.46	22.00	1421.00	1988	20240822	-16.30	1041	20240805	59.85	1988	-16.30	20240822	1041	59.85	20240805	1988	-16.30	20240822	1041	59.85	20240805	2.61	N	006050	500	174 억	1541383	N	N	N	N
108	20240904	140203	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1656	-14	5	-0.84	795672863	490249	81.15	1610	1659	1580	2170	1169	1670	1623.00	4.42	108866	1796	1733	1682	1619	1568	1707	1593	174	500	500	1130	1	1	34895243	578	75.27	1.17	12	1.40	22.00	1421.00	1988	20240822	-16.70	1041	20240805	59.08	1988	-16.70	20240822	1041	59.08	20240805	1988	-16.70	20240822	1041	59.08	20240805	2.61	N	006050	500	174 억	1541383	N	N	N	N
109	20240904	130202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1649	-21	5	-1.26	742540071	458080	75.83	1610	1656	1580	2170	1169	1670	1620.98	4.42	104144	1796	1733	1682	1619	1568	1707	1593	174	500	500	1130	1	1	34895243	575	74.95	1.16	12	1.31	22.00	1421.00	1988	20240822	-17.05	1041	20240805	58.41	1988	-17.05	20240822	1041	58.41	20240805	1988	-17.05	20240822	1041	58.41	20240805	2.61	N	006050	500	174 억	1541383	N	N	N	N
110	20240904	120201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1645	-25	5	-1.50	691749589	427221	70.72	1610	1656	1580	2170	1169	1670	1619.18	4.42	105617	1796	1733	1682	1619	1568	1707	1593	174	500	500	1130	1	1	34895243	574	74.77	1.16	12	1.22	22.00	1421.00	1988	20240822	-17.25	1041	20240805	58.02	1988	-17.25	20240822	1041	58.02	20240805	1988	-17.25	20240822	1041	58.02	20240805	2.61	N	006050	500	174 억	1541383	N	N	N	N
111	20240904	110201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1641	-29	5	-1.74	587837087	364090	60.27	1610	1650	1580	2170	1169	1670	1614.54	4.42	103457	1796	1733	1682	1619	1568	1707	1593	174	500	500	1130	1	1	34895243	573	74.59	1.15	12	1.04	22.00	1421.00	1988	20240822	-17.45	1041	20240805	57.64	1988	-17.45	20240822	1041	57.64	20240805	1988	-17.45	20240822	1041	57.64	20240805	2.61	N	006050	500	174 억	1541383	N	N	N	N
112	20240904	100202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1628	-42	5	-2.51	462982801	287719	47.63	1610	1650	1580	2170	1169	1670	1609.15	4.42	50888	1796	1733	1682	1619	1568	1707	1593	174	500	500	1130	1	1	34895243	568	74.00	1.15	12	0.82	22.00	1421.00	1988	20240822	-18.11	1041	20240805	56.39	1988	-18.11	20240822	1041	56.39	20240805	1988	-18.11	20240822	1041	56.39	20240805	2.61	N	006050	500	174 억	1541383	N	N	N	N
113	20240904	090202	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1589	-81	5	-4.85	146447724	91780	15.19	1610	1627	1582	2170	1169	1670	1595.64	4.42	-874	1796	1733	1682	1619	1568	1707	1593	174	500	500	1130	1	1	34895243	554	72.23	1.12	12	0.26	22.00	1421.00	1988	20240822	-20.07	1041	20240805	52.64	1988	-20.07	20240822	1041	52.64	20240805	1988	-20.07	20240822	1041	52.64	20240805	2.61	N	006050	500	174 억	1541383	N	N	N	N
114	20240903	160200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1670	-21	5	-1.24	1005745725	602108	74.29	1700	1745	1631	2195	1184	1691	1670.37	4.18	82197	1826	1758	1711	1643	1596	1735	1620	174	504	500	1140	1	1	34895243	583	75.91	1.18	12	1.73	22.00	1421.00	1988	20240822	-16.00	1041	20240805	60.42	1988	-16.00	20240822	1041	60.42	20240805	1988	-16.00	20240822	1041	60.42	20240805	2.99	N	006050	500	174 억	1459367	N	N	N	N
115	20240903	150201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1665	-26	5	-1.54	873634993	522064	64.41	1700	1745	1631	2195	1184	1691	1673.43	4.18	20847	1826	1758	1711	1643	1596	1735	1620	174	504	500	1140	1	1	34895243	581	75.68	1.17	12	1.50	22.00	1421.00	1988	20240822	-16.25	1041	20240805	59.94	1988	-16.25	20240822	1041	59.94	20240805	1988	-16.25	20240822	1041	59.94	20240805	2.99	N	006050	500	174 억	1459367	N	N	N	N
116	20240903	140201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1672	-19	5	-1.12	537863389	319020	39.36	1700	1745	1665	2195	1184	1691	1685.99	4.18	-21771	1826	1758	1711	1643	1596	1735	1620	174	504	500	1140	1	1	34895243	583	76.00	1.18	12	0.91	22.00	1421.00	1988	20240822	-15.90	1041	20240805	60.61	1988	-15.90	20240822	1041	60.61	20240805	1988	-15.90	20240822	1041	60.61	20240805	2.99	N	006050	500	174 억	1459367	N	N	N	N
117	20240903	130200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	-11	5	-0.65	427739583	253122	31.23	1700	1745	1672	2195	1184	1691	1689.86	4.18	-13092	1826	1758	1711	1643	1596	1735	1620	174	504	500	1140	1	1	34895243	586	76.36	1.18	12	0.73	22.00	1421.00	1988	20240822	-15.49	1041	20240805	61.38	1988	-15.49	20240822	1041	61.38	20240805	1988	-15.49	20240822	1041	61.38	20240805	2.99	N	006050	500	174 억	1459367	N	N	N	N
118	20240903	120200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	-10	5	-0.59	398947782	236009	29.12	1700	1745	1672	2195	1184	1691	1690.39	4.18	-12916	1826	1758	1711	1643	1596	1735	1620	174	504	500	1140	1	1	34895243	587	76.41	1.18	12	0.68	22.00	1421.00	1988	20240822	-15.44	1041	20240805	61.48	1988	-15.44	20240822	1041	61.48	20240805	1988	-15.44	20240822	1041	61.48	20240805	2.99	N	006050	500	174 억	1459367	N	N	N	N
119	20240903	110159	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1679	-12	5	-0.71	358716944	212131	26.17	1700	1745	1672	2195	1184	1691	1691.02	4.18	-13880	1826	1758	1711	1643	1596	1735	1620	174	504	500	1140	1	1	34895243	586	76.32	1.18	12	0.61	22.00	1421.00	1988	20240822	-15.54	1041	20240805	61.29	1988	-15.54	20240822	1041	61.29	20240805	1988	-15.54	20240822	1041	61.29	20240805	2.99	N	006050	500	174 억	1459367	N	N	N	N
120	20240903	100200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1685	-6	5	-0.35	218298149	128510	15.86	1700	1745	1682	2195	1184	1691	1698.69	4.18	-18215	1826	1758	1711	1643	1596	1735	1620	174	504	500	1140	1	1	34895243	588	76.59	1.19	12	0.37	22.00	1421.00	1988	20240822	-15.24	1041	20240805	61.86	1988	-15.24	20240822	1041	61.86	20240805	1988	-15.24	20240822	1041	61.86	20240805	2.99	N	006050	500	174 억	1459367	N	N	N	N
121	20240903	090159	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	18	2	1.06	12587264	7315	0.90	1700	1745	1700	2195	1184	1691	1720.75	4.18	-197	1826	1758	1711	1643	1596	1735	1620	174	504	500	1140	1	1	34895243	596	77.68	1.20	12	0.02	22.00	1421.00	1988	20240822	-14.03	1041	20240805	64.17	1988	-14.03	20240822	1041	64.17	20240805	1988	-14.03	20240822	1041	64.17	20240805	2.99	N	006050	500	174 억	1459367	N	N	N	N
122	20240902	160159	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1691	-73	5	-4.14	1381814224	808909	68.18	1751	1779	1664	2290	1235	1764	1708.24	4.49	-107151	1923	1843	1770	1690	1617	1883	1730	174	526	500	1190	1	1	34895243	590	76.86	1.19	12	2.32	22.00	1421.00	1988	20240822	-14.94	1041	20240805	62.44	1988	-14.94	20240822	1041	62.44	20240805	1988	-14.94	20240822	1041	62.44	20240805	3.08	N	006050	500	174 억	1566518	N	N	N	N
123	20240902	150200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1674	-90	5	-5.10	1291537210	755369	63.67	1751	1779	1670	2290	1235	1764	1709.80	4.49	-97942	1923	1843	1770	1690	1617	1883	1730	174	526	500	1190	1	1	34895243	584	76.09	1.18	12	2.16	22.00	1421.00	1988	20240822	-15.79	1041	20240805	60.81	1988	-15.79	20240822	1041	60.81	20240805	1988	-15.79	20240822	1041	60.81	20240805	3.08	N	006050	500	174 억	1566518	N	N	N	N
124	20240902	140200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	-50	5	-2.83	740849395	429242	36.18	1751	1779	1701	2290	1235	1764	1725.94	4.49	-47543	1923	1843	1770	1690	1617	1883	1730	174	526	500	1190	1	1	34895243	598	77.91	1.21	12	1.23	22.00	1421.00	1988	20240822	-13.78	1041	20240805	64.65	1988	-13.78	20240822	1041	64.65	20240805	1988	-13.78	20240822	1041	64.65	20240805	3.08	N	006050	500	174 억	1566518	N	N	N	N
125	20240902	130200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	-50	5	-2.83	680876056	394078	33.22	1751	1779	1701	2290	1235	1764	1727.76	4.49	-47996	1923	1843	1770	1690	1617	1883	1730	174	526	500	1190	1	1	34895243	598	77.91	1.21	12	1.13	22.00	1421.00	1988	20240822	-13.78	1041	20240805	64.65	1988	-13.78	20240822	1041	64.65	20240805	1988	-13.78	20240822	1041	64.65	20240805	3.08	N	006050	500	174 억	1566518	N	N	N	N
126	20240902	120200	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	-49	5	-2.78	609464057	352226	29.69	1751	1779	1705	2290	1235	1764	1730.31	4.49	-37727	1923	1843	1770	1690	1617	1883	1730	174	526	500	1190	1	1	34895243	598	77.95	1.21	12	1.01	22.00	1421.00	1988	20240822	-13.73	1041	20240805	64.75	1988	-13.73	20240822	1041	64.75	20240805	1988	-13.73	20240822	1041	64.75	20240805	3.08	N	006050	500	174 억	1566518	N	N	N	N
127	20240902	110201	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	-50	5	-2.83	456465739	262916	22.16	1751	1779	1705	2290	1235	1764	1736.15	4.49	-33544	1923	1843	1770	1690	1617	1883	1730	174	526	500	1190	1	1	34895243	598	77.91	1.21	12	0.75	22.00	1421.00	1988	20240822	-13.78	1041	20240805	64.65	1988	-13.78	20240822	1041	64.65	20240805	1988	-13.78	20240822	1041	64.65	20240805	3.08	N	006050	500	174 억	1566518	N	N	N	N
128	20240902	100159	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1725	-39	5	-2.21	224289018	128482	10.83	1751	1774	1723	2290	1235	1764	1745.66	4.49	-28851	1923	1843	1770	1690	1617	1883	1730	174	526	500	1190	1	1	34895243	602	78.41	1.21	12	0.37	22.00	1421.00	1988	20240822	-13.23	1041	20240805	65.71	1988	-13.23	20240822	1041	65.71	20240805	1988	-13.23	20240822	1041	65.71	20240805	3.08	N	006050	500	174 억	1566518	N	N	N	N
129	20240902	090158	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1752	-12	5	-0.68	27760316	15838	1.33	1751	1764	1749	2290	1235	1764	1752.67	4.49	716	1923	1843	1770	1690	1617	1883	1730	174	526	500	1190	1	1	34895243	611	79.64	1.23	12	0.05	22.00	1421.00	1988	20240822	-11.87	1041	20240805	68.30	1988	-11.87	20240822	1041	68.30	20240805	1988	-11.87	20240822	1041	68.30	20240805	3.08	N	006050	500	174 억	1566518	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History