KissMeData/222420/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	828	14	2	1.72	17596948	21510	127.17	814	828	806	1058	570	814	818.08	0.93	0	-1420	823	818	811	806	799	821	809	45	244	100	560	1	1	45460231	376	-7.02	1.01	12	0.05	-118.00	818.00	1811	20230919	-54.28	728	20240909	13.74	1676	-50.60	20240102	728	13.74	20240909	1713	-51.66	20231116	728	13.74	20240909	1.19	N	222420	100	45 억		424355	N	N	0	N	00	N
3	20240930	151027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	820	6	2	0.74	17117488	20929	123.74	814	828	806	1058	570	814	817.88	0.93	0	-1410	823	818	811	806	799	821	809	45	244	100	560	1	1	45460231	373	-6.95	1.00	12	0.05	-118.00	818.00	1811	20230919	-54.72	728	20240909	12.64	1676	-51.07	20240102	728	12.64	20240909	1713	-52.13	20231116	728	12.64	20240909	1.19	N	222420	100	45 억		424355	N	N	0	N	00	N
4	20240930	141027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	821	7	2	0.86	14923704	18254	107.92	814	828	806	1058	570	814	817.56	0.93	0	-1346	823	818	811	806	799	821	809	45	244	100	560	1	1	45460231	373	-6.96	1.00	12	0.04	-118.00	818.00	1811	20230919	-54.67	728	20240909	12.77	1676	-51.01	20240102	728	12.77	20240909	1713	-52.07	20231116	728	12.77	20240909	1.19	N	222420	100	45 억		424355	N	N	0	N	00	N
5	20240930	131021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	818	4	2	0.49	8122435	9975	58.97	814	819	806	1058	570	814	814.28	0.93	0	-592	823	818	811	806	799	821	809	45	244	100	560	1	1	45460231	372	-6.93	1.00	12	0.02	-118.00	818.00	1811	20230919	-54.83	728	20240909	12.36	1676	-51.19	20240102	728	12.36	20240909	1713	-52.25	20231116	728	12.36	20240909	1.19	N	222420	100	45 억		424355	N	N	0	N	00	N
6	20240930	121018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	818	4	2	0.49	6178364	7599	44.93	814	818	806	1058	570	814	813.05	0.93	0	-592	823	818	811	806	799	821	809	45	244	100	560	1	1	45460231	372	-6.93	1.00	12	0.02	-118.00	818.00	1811	20230919	-54.83	728	20240909	12.36	1676	-51.19	20240102	728	12.36	20240909	1713	-52.25	20231116	728	12.36	20240909	1.19	N	222420	100	45 억		424355	N	N	0	N	00	N
7	20240930	111016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	817	3	2	0.37	4246853	5229	30.92	814	817	806	1058	570	814	812.17	0.93	0	-442	823	818	811	806	799	821	809	45	244	100	560	1	1	45460231	371	-6.92	1.00	12	0.01	-118.00	818.00	1811	20230919	-54.89	728	20240909	12.23	1676	-51.25	20240102	728	12.23	20240909	1713	-52.31	20231116	728	12.23	20240909	1.19	N	222420	100	45 억		424355	N	N	0	N	00	N
8	20240930	101014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	814	0	3	0.00	3046250	3755	22.20	814	814	806	1058	570	814	811.25	0.93	0	-442	823	818	811	806	799	821	809	45	244	100	560	1	1	45460231	370	-6.90	1.00	12	0.01	-118.00	818.00	1811	20230919	-55.05	728	20240909	11.81	1676	-51.43	20240102	728	11.81	20240909	1713	-52.48	20231116	728	11.81	20240909	1.19	N	222420	100	45 억		424355	N	N	0	N	00	N
9	20240930	090932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	813	-1	5	-0.12	64245	79	0.47	814	814	813	1058	570	814	813.23	0.93	0	-62	823	818	811	806	799	821	809	45	244	100	560	1	1	45460231	370	-6.89	0.99	12	0.00	-118.00	818.00	1811	20230919	-55.11	728	20240909	11.68	1676	-51.49	20240102	728	11.68	20240909	1713	-52.54	20231116	728	11.68	20240909	1.19	N	222420	100	45 억		424355	N	N	0	N	00	N
10	20240927	161022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	814	7	2	0.87	13691040	16912	36.48	804	816	804	1049	565	807	809.55	0.94	0	-1229	827	816	804	793	781	811	788	45	242	100	560	1	1	45460231	370	-6.90	1.00	12	0.04	-118.00	818.00	1811	20230919	-55.05	728	20240909	11.81	1676	-51.43	20240102	728	11.81	20240909	1713	-52.48	20231116	728	11.81	20240909	1.16	N	222420	100	45 억		425584	N	N	0	N	00	N
11	20240927	151025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	816	9	2	1.12	12876163	15911	34.32	804	816	804	1049	565	807	809.26	0.94	0	-1210	827	816	804	793	781	811	788	45	242	100	560	1	1	45460231	371	-6.92	1.00	12	0.03	-118.00	818.00	1811	20230919	-54.94	728	20240909	12.09	1676	-51.31	20240102	728	12.09	20240909	1713	-52.36	20231116	728	12.09	20240909	1.16	N	222420	100	45 억		425584	N	N	0	N	00	N
12	20240927	141033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	811	4	2	0.50	11087198	13712	29.58	804	813	804	1049	565	807	808.58	0.94	0	-1080	827	816	804	793	781	811	788	45	242	100	560	1	1	45460231	369	-6.87	0.99	12	0.03	-118.00	818.00	1811	20230919	-55.22	728	20240909	11.40	1676	-51.61	20240102	728	11.40	20240909	1713	-52.66	20231116	728	11.40	20240909	1.16	N	222420	100	45 억		425584	N	N	0	N	00	N
13	20240927	131026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	812	5	2	0.62	11042591	13657	29.46	804	813	804	1049	565	807	808.57	0.94	0	-1080	827	816	804	793	781	811	788	45	242	100	560	1	1	45460231	369	-6.88	0.99	12	0.03	-118.00	818.00	1811	20230919	-55.16	728	20240909	11.54	1676	-51.55	20240102	728	11.54	20240909	1713	-52.60	20231116	728	11.54	20240909	1.16	N	222420	100	45 억		425584	N	N	0	N	00	N
14	20240927	121019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	811	4	2	0.50	7437313	9210	19.86	804	813	804	1049	565	807	807.53	0.94	0	-1080	827	816	804	793	781	811	788	45	242	100	560	1	1	45460231	369	-6.87	0.99	12	0.02	-118.00	818.00	1811	20230919	-55.22	728	20240909	11.40	1676	-51.61	20240102	728	11.40	20240909	1713	-52.66	20231116	728	11.40	20240909	1.16	N	222420	100	45 억		425584	N	N	0	N	00	N
15	20240927	111023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	809	2	2	0.25	6549483	8115	17.50	804	813	804	1049	565	807	807.08	0.94	0	-809	827	816	804	793	781	811	788	45	242	100	560	1	1	45460231	368	-6.86	0.99	12	0.02	-118.00	818.00	1811	20230919	-55.33	728	20240909	11.13	1676	-51.73	20240102	728	11.13	20240909	1713	-52.77	20231116	728	11.13	20240909	1.16	N	222420	100	45 억		425584	N	N	0	N	00	N
16	20240927	101021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	811	4	2	0.50	4243212	5269	11.36	804	812	804	1049	565	807	805.32	0.94	0	-806	827	816	804	793	781	811	788	45	242	100	560	1	1	45460231	369	-6.87	0.99	12	0.01	-118.00	818.00	1811	20230919	-55.22	728	20240909	11.40	1676	-51.61	20240102	728	11.40	20240909	1713	-52.66	20231116	728	11.40	20240909	1.16	N	222420	100	45 억		425584	N	N	0	N	00	N
17	20240927	091023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	808	1	2	0.12	3445723	4284	9.24	804	808	804	1049	565	807	804.32	0.94	0	-633	827	816	804	793	781	811	788	45	242	100	560	1	1	45460231	367	-6.85	0.99	12	0.01	-118.00	818.00	1811	20230919	-55.38	728	20240909	10.99	1676	-51.79	20240102	728	10.99	20240909	1713	-52.83	20231116	728	10.99	20240909	1.16	N	222420	100	45 억		425584	N	N	0	N	00	N
18	20240926	161004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	807	-5	5	-0.62	37231816	46362	34.44	810	815	792	1055	569	812	802.96	0.94	0	-843	882	847	814	779	746	864	796	45	243	100	560	1	1	45460231	367	-6.84	0.99	12	0.10	-118.00	818.00	1817	20230915	-55.59	728	20240909	10.85	1676	-51.85	20240102	728	10.85	20240909	1713	-52.89	20231116	728	10.85	20240909	1.16	N	222420	100	45 억		426427	N	N	0	N	00	N
19	20240926	151008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	802	-10	5	-1.23	33346872	41522	30.84	810	815	792	1055	569	812	803.11	0.94	0	-607	882	847	814	779	746	864	796	45	243	100	560	1	1	45460231	365	-6.80	0.98	12	0.09	-118.00	818.00	1817	20230915	-55.86	728	20240909	10.16	1676	-52.15	20240102	728	10.16	20240909	1713	-53.18	20231116	728	10.16	20240909	1.16	N	222420	100	45 억		426427	N	N	0	N	00	N
20	20240926	141016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	803	-9	5	-1.11	29972260	37309	27.71	810	815	792	1055	569	812	803.35	0.94	0	2394	882	847	814	779	746	864	796	45	243	100	560	1	1	45460231	365	-6.81	0.98	12	0.08	-118.00	818.00	1817	20230915	-55.81	728	20240909	10.30	1676	-52.09	20240102	728	10.30	20240909	1713	-53.12	20231116	728	10.30	20240909	1.16	N	222420	100	45 억		426427	N	N	0	N	00	N
21	20240926	131014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	804	-8	5	-0.99	25522210	31748	23.58	810	815	792	1055	569	812	803.90	0.94	0	2394	882	847	814	779	746	864	796	45	243	100	560	1	1	45460231	366	-6.81	0.98	12	0.07	-118.00	818.00	1817	20230915	-55.75	728	20240909	10.44	1676	-52.03	20240102	728	10.44	20240909	1713	-53.06	20231116	728	10.44	20240909	1.16	N	222420	100	45 억		426427	N	N	0	N	00	N
22	20240926	121016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	797	-15	5	-1.85	20021986	24842	18.45	810	815	797	1055	569	812	805.97	0.94	0	2465	882	847	814	779	746	864	796	45	243	100	560	1	1	45460231	362	-6.75	0.97	12	0.05	-118.00	818.00	1817	20230915	-56.14	728	20240909	9.48	1676	-52.45	20240102	728	9.48	20240909	1713	-53.47	20231116	728	9.48	20240909	1.16	N	222420	100	45 억		426427	N	N	0	N	00	N
23	20240926	111015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	815	3	2	0.37	7908207	9746	7.24	810	815	809	1055	569	812	811.43	0.94	0	-482	882	847	814	779	746	864	796	45	243	100	560	1	1	45460231	371	-6.91	1.00	12	0.02	-118.00	818.00	1817	20230915	-55.15	728	20240909	11.95	1676	-51.37	20240102	728	11.95	20240909	1713	-52.42	20231116	728	11.95	20240909	1.16	N	222420	100	45 억		426427	N	N	0	N	00	N
24	20240926	101018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	812	0	3	0.00	3448380	4255	3.16	810	813	810	1055	569	812	810.43	0.94	0	-313	882	847	814	779	746	864	796	45	243	100	560	1	1	45460231	369	-6.88	0.99	12	0.01	-118.00	818.00	1817	20230915	-55.31	728	20240909	11.54	1676	-51.55	20240102	728	11.54	20240909	1713	-52.60	20231116	728	11.54	20240909	1.16	N	222420	100	45 억		426427	N	N	0	N	00	N
25	20240926	091014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	810	-2	5	-0.25	1765800	2180	1.62	810	810	810	1055	569	812	810.00	0.94	0	-307	882	847	814	779	746	864	796	45	243	100	560	1	1	45460231	368	-6.86	0.99	12	0.00	-118.00	818.00	1817	20230915	-55.42	728	20240909	11.26	1676	-51.67	20240102	728	11.26	20240909	1713	-52.71	20231116	728	11.26	20240909	1.16	N	222420	100	45 억		426427	N	N	0	N	00	N
26	20240925	161002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	812	32	2	4.10	108964200	133150	1229.91	781	849	781	1014	546	780	818.36	0.95	0	-4475	797	788	778	769	759	793	774	45	234	100	540	1	1	45460231	369	-6.88	0.99	12	0.29	-118.00	818.00	1817	20230915	-55.31	728	20240909	11.54	1676	-51.55	20240102	728	11.54	20240909	1713	-52.60	20231116	728	11.54	20240909	1.15	N	222420	100	45 억		430902	N	N	0	N	00	N
27	20240925	151011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	808	28	2	3.59	107688501	131574	1215.35	781	849	781	1014	546	780	818.46	0.95	0	-4515	797	788	778	769	759	793	774	45	234	100	540	1	1	45460231	367	-6.85	0.99	12	0.29	-118.00	818.00	1817	20230915	-55.53	728	20240909	10.99	1676	-51.79	20240102	728	10.99	20240909	1713	-52.83	20231116	728	10.99	20240909	1.15	N	222420	100	45 억		430902	N	N	0	N	00	N
28	20240925	141012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	826	46	2	5.90	102616909	125309	1157.48	781	849	781	1014	546	780	818.91	0.95	0	-4635	797	788	778	769	759	793	774	45	234	100	540	1	1	45460231	376	-7.00	1.01	12	0.28	-118.00	818.00	1817	20230915	-54.54	728	20240909	13.46	1676	-50.72	20240102	728	13.46	20240909	1713	-51.78	20231116	728	13.46	20240909	1.15	N	222420	100	45 억		430902	N	N	0	N	00	N
29	20240925	131010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	794	14	2	1.79	21041256	26628	245.96	781	794	781	1014	546	780	790.19	0.95	0	-42	797	788	778	769	759	793	774	45	234	100	540	1	1	45460231	361	-6.73	0.97	12	0.06	-118.00	818.00	1817	20230915	-56.30	728	20240909	9.07	1676	-52.63	20240102	728	9.07	20240909	1713	-53.65	20231116	728	9.07	20240909	1.15	N	222420	100	45 억		430902	N	N	0	N	00	N
30	20240925	121012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	791	11	2	1.41	15728921	19926	184.06	781	793	781	1014	546	780	789.37	0.95	0	-42	797	788	778	769	759	793	774	45	234	100	540	1	1	45460231	360	-6.70	0.97	12	0.04	-118.00	818.00	1817	20230915	-56.47	728	20240909	8.65	1676	-52.80	20240102	728	8.65	20240909	1713	-53.82	20231116	728	8.65	20240909	1.15	N	222420	100	45 억		430902	N	N	0	N	00	N
31	20240925	111008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	791	11	2	1.41	10511425	13327	123.10	781	793	781	1014	546	780	788.73	0.95	0	-42	797	788	778	769	759	793	774	45	234	100	540	1	1	45460231	360	-6.70	0.97	12	0.03	-118.00	818.00	1817	20230915	-56.47	728	20240909	8.65	1676	-52.80	20240102	728	8.65	20240909	1713	-53.82	20231116	728	8.65	20240909	1.15	N	222420	100	45 억		430902	N	N	0	N	00	N
32	20240925	101005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	792	12	2	1.54	8697202	11030	101.88	781	793	781	1014	546	780	788.50	0.95	0	-42	797	788	778	769	759	793	774	45	234	100	540	1	1	45460231	360	-6.71	0.97	12	0.02	-118.00	818.00	1817	20230915	-56.41	728	20240909	8.79	1676	-52.74	20240102	728	8.79	20240909	1713	-53.77	20231116	728	8.79	20240909	1.15	N	222420	100	45 억		430902	N	N	0	N	00	N
33	20240925	091016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	788	8	2	1.03	1537143	1961	18.11	781	788	781	1014	546	780	783.86	0.95	0	-37	797	788	778	769	759	793	774	45	234	100	540	1	1	45460231	358	-6.68	0.96	12	0.00	-118.00	818.00	1817	20230915	-56.63	728	20240909	8.24	1676	-52.98	20240102	728	8.24	20240909	1713	-54.00	20231116	728	8.24	20240909	1.15	N	222420	100	45 억		430902	N	N	0	N	00	N
34	20240924	161002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	780	5	2	0.65	8171528	10494	25.65	768	787	768	1007	543	775	778.69	0.96	0	-3619	808	791	781	764	754	800	773	45	232	100	540	1	1	45460231	355	-6.61	0.95	12	0.02	-118.00	818.00	1819	20230913	-57.12	728	20240909	7.14	1676	-53.46	20240102	728	7.14	20240909	1713	-54.47	20231116	728	7.14	20240909	1.17	N	222420	100	45 억		434521	N	N	0	N	00	N
35	20240924	151005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	780	5	2	0.65	7900874	10147	24.80	768	787	768	1007	543	775	778.64	0.96	0	-3604	808	791	781	764	754	800	773	45	232	100	540	1	1	45460231	355	-6.61	0.95	12	0.02	-118.00	818.00	1819	20230913	-57.12	728	20240909	7.14	1676	-53.46	20240102	728	7.14	20240909	1713	-54.47	20231116	728	7.14	20240909	1.17	N	222420	100	45 억		434521	N	N	0	N	00	N
36	20240924	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	780	5	2	0.65	7664872	9844	24.06	768	787	768	1007	543	775	778.63	0.96	0	-3604	808	791	781	764	754	800	773	45	232	100	540	1	1	45460231	355	-6.61	0.95	12	0.02	-118.00	818.00	1819	20230913	-57.12	728	20240909	7.14	1676	-53.46	20240102	728	7.14	20240909	1713	-54.47	20231116	728	7.14	20240909	1.17	N	222420	100	45 억		434521	N	N	0	N	00	N
37	20240924	131004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	780	5	2	0.65	7547092	9693	23.69	768	787	768	1007	543	775	778.61	0.96	0	-3604	808	791	781	764	754	800	773	45	232	100	540	1	1	45460231	355	-6.61	0.95	12	0.02	-118.00	818.00	1819	20230913	-57.12	728	20240909	7.14	1676	-53.46	20240102	728	7.14	20240909	1713	-54.47	20231116	728	7.14	20240909	1.17	N	222420	100	45 억		434521	N	N	0	N	00	N
38	20240924	120957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	784	9	2	1.16	7474543	9600	23.46	768	787	768	1007	543	775	778.60	0.96	0	-3570	808	791	781	764	754	800	773	45	232	100	540	1	1	45460231	356	-6.64	0.96	12	0.02	-118.00	818.00	1819	20230913	-56.90	728	20240909	7.69	1676	-53.22	20240102	728	7.69	20240909	1713	-54.23	20231116	728	7.69	20240909	1.17	N	222420	100	45 억		434521	N	N	0	N	00	N
39	20240924	111005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	774	-1	5	-0.13	7415058	9524	23.27	768	787	768	1007	543	775	778.57	0.96	0	-3546	808	791	781	764	754	800	773	45	232	100	540	1	1	45460231	352	-6.56	0.95	12	0.02	-118.00	818.00	1819	20230913	-57.45	728	20240909	6.32	1676	-53.82	20240102	728	6.32	20240909	1713	-54.82	20231116	728	6.32	20240909	1.17	N	222420	100	45 억		434521	N	N	0	N	00	N
40	20240924	101004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	783	8	2	1.03	6508794	8356	20.42	768	787	768	1007	543	775	778.94	0.96	0	-3432	808	791	781	764	754	800	773	45	232	100	540	1	1	45460231	356	-6.64	0.96	12	0.02	-118.00	818.00	1819	20230913	-56.95	728	20240909	7.55	1676	-53.28	20240102	728	7.55	20240909	1713	-54.29	20231116	728	7.55	20240909	1.17	N	222420	100	45 억		434521	N	N	0	N	00	N
41	20240924	091007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	785	10	2	1.29	6176393	7933	19.39	768	787	768	1007	543	775	778.57	0.96	0	-3263	808	791	781	764	754	800	773	45	232	100	540	1	1	45460231	357	-6.65	0.96	12	0.02	-118.00	818.00	1819	20230913	-56.84	728	20240909	7.83	1676	-53.16	20240102	728	7.83	20240909	1713	-54.17	20231116	728	7.83	20240909	1.17	N	222420	100	45 억		434521	N	N	0	N	00	N
42	20240923	161000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	775	3	2	0.39	31962799	40820	159.93	772	798	771	1003	541	772	783.02	0.96	0	-1530	777	774	769	766	761	776	768	45	231	100	540	1	1	45460231	352	-6.57	0.95	12	0.09	-118.00	818.00	1845	20230912	-57.99	728	20240909	6.46	1676	-53.76	20240102	728	6.46	20240909	1713	-54.76	20231116	728	6.46	20240909	1.18	N	222420	100	45 억		436051	N	N	0	N	00	N
43	20240923	151002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	779	7	2	0.91	30710363	39204	153.60	772	798	771	1003	541	772	783.35	0.96	0	-1502	777	774	769	766	761	776	768	45	231	100	540	1	1	45460231	354	-6.60	0.95	12	0.09	-118.00	818.00	1845	20230912	-57.78	728	20240909	7.01	1676	-53.52	20240102	728	7.01	20240909	1713	-54.52	20231116	728	7.01	20240909	1.18	N	222420	100	45 억		436051	N	N	0	N	00	N
44	20240923	141007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	781	9	2	1.17	29619949	37800	148.10	772	798	771	1003	541	772	783.60	0.96	0	-1502	777	774	769	766	761	776	768	45	231	100	540	1	1	45460231	355	-6.62	0.95	12	0.08	-118.00	818.00	1845	20230912	-57.67	728	20240909	7.28	1676	-53.40	20240102	728	7.28	20240909	1713	-54.41	20231116	728	7.28	20240909	1.18	N	222420	100	45 억		436051	N	N	0	N	00	N
45	20240923	131004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	781	9	2	1.17	29281145	37366	146.40	772	798	771	1003	541	772	783.63	0.96	0	-1502	777	774	769	766	761	776	768	45	231	100	540	1	1	45460231	355	-6.62	0.95	12	0.08	-118.00	818.00	1845	20230912	-57.67	728	20240909	7.28	1676	-53.40	20240102	728	7.28	20240909	1713	-54.41	20231116	728	7.28	20240909	1.18	N	222420	100	45 억		436051	N	N	0	N	00	N
46	20240923	121004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	780	8	2	1.04	27692778	35329	138.42	772	798	771	1003	541	772	783.85	0.96	0	-1501	777	774	769	766	761	776	768	45	231	100	540	1	1	45460231	355	-6.61	0.95	12	0.08	-118.00	818.00	1845	20230912	-57.72	728	20240909	7.14	1676	-53.46	20240102	728	7.14	20240909	1713	-54.47	20231116	728	7.14	20240909	1.18	N	222420	100	45 억		436051	N	N	0	N	00	N
47	20240923	111004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	788	16	2	2.07	27629612	35248	138.10	772	798	771	1003	541	772	783.86	0.96	0	-1501	777	774	769	766	761	776	768	45	231	100	540	1	1	45460231	358	-6.68	0.96	12	0.08	-118.00	818.00	1845	20230912	-57.29	728	20240909	8.24	1676	-52.98	20240102	728	8.24	20240909	1713	-54.00	20231116	728	8.24	20240909	1.18	N	222420	100	45 억		436051	N	N	0	N	00	N
48	20240923	101002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	790	18	2	2.33	20849908	26661	104.46	772	798	771	1003	541	772	782.04	0.96	0	62	777	774	769	766	761	776	768	45	231	100	540	1	1	45460231	359	-6.69	0.97	12	0.06	-118.00	818.00	1845	20230912	-57.18	728	20240909	8.52	1676	-52.86	20240102	728	8.52	20240909	1713	-53.88	20231116	728	8.52	20240909	1.18	N	222420	100	45 억		436051	N	N	0	N	00	N
49	20240923	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	774	2	2	0.26	444162	575	2.25	772	774	772	1003	541	772	772.46	0.96	0	-211	777	774	769	766	761	776	768	45	231	100	540	1	1	45460231	352	-6.56	0.95	12	0.00	-118.00	818.00	1845	20230912	-58.05	728	20240909	6.32	1676	-53.82	20240102	728	6.32	20240909	1713	-54.82	20231116	728	6.32	20240909	1.18	N	222420	100	45 억		436051	N	N	0	N	00	N
50	20240913	160914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	769	1	2	0.13	10115273	13182	36.04	770	770	761	998	538	768	767.35	0.96	0	-173	781	774	762	755	743	778	759	45	230	100	530	1	1	45460231	350	-6.52	0.94	12	0.03	-118.00	818.00	1845	20230912	-58.32	728	20240909	5.63	1676	-54.12	20240102	728	5.63	20240909	1819	-57.72	20230913	728	5.63	20240909	1.17	N	222420	100	45 억		438001	N	N	0	N	00	N
51	20240913	150922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	769	1	2	0.13	9987633	13016	35.59	770	770	761	998	538	768	767.34	0.96	0	-159	781	774	762	755	743	778	759	45	230	100	530	1	1	45460231	350	-6.52	0.94	12	0.03	-118.00	818.00	1845	20230912	-58.32	728	20240909	5.63	1676	-54.12	20240102	728	5.63	20240909	1819	-57.72	20230913	728	5.63	20240909	1.17	N	222420	100	45 억		438001	N	N	0	N	00	N
52	20240913	140924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	768	0	3	0.00	5369718	7004	19.15	770	770	761	998	538	768	766.66	0.96	0	-157	781	774	762	755	743	778	759	45	230	100	530	1	1	45460231	349	-6.51	0.94	12	0.02	-118.00	818.00	1845	20230912	-58.37	728	20240909	5.49	1676	-54.18	20240102	728	5.49	20240909	1819	-57.78	20230913	728	5.49	20240909	1.17	N	222420	100	45 억		438001	N	N	0	N	00	N
53	20240913	130918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	769	1	2	0.13	5182590	6760	18.48	770	770	761	998	538	768	766.66	0.96	0	83	781	774	762	755	743	778	759	45	230	100	530	1	1	45460231	350	-6.52	0.94	12	0.01	-118.00	818.00	1845	20230912	-58.32	728	20240909	5.63	1676	-54.12	20240102	728	5.63	20240909	1819	-57.72	20230913	728	5.63	20240909	1.17	N	222420	100	45 억		438001	N	N	0	N	00	N
54	20240913	120919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	768	0	3	0.00	4760189	6210	16.98	770	770	761	998	538	768	766.54	0.96	0	83	781	774	762	755	743	778	759	45	230	100	530	1	1	45460231	349	-6.51	0.94	12	0.01	-118.00	818.00	1845	20230912	-58.37	728	20240909	5.49	1676	-54.18	20240102	728	5.49	20240909	1819	-57.78	20230913	728	5.49	20240909	1.17	N	222420	100	45 억		438001	N	N	0	N	00	N
55	20240913	110920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	764	-4	5	-0.52	4219946	5505	15.05	770	770	761	998	538	768	766.57	0.96	0	83	781	774	762	755	743	778	759	45	230	100	530	1	1	45460231	347	-6.47	0.93	12	0.01	-118.00	818.00	1845	20230912	-58.59	728	20240909	4.95	1676	-54.42	20240102	728	4.95	20240909	1819	-58.00	20230913	728	4.95	20240909	1.17	N	222420	100	45 억		438001	N	N	0	N	00	N
56	20240913	100924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	769	1	2	0.13	2482427	3231	8.83	770	770	766	998	538	768	768.32	0.96	0	116	781	774	762	755	743	778	759	45	230	100	530	1	1	45460231	350	-6.52	0.94	12	0.01	-118.00	818.00	1845	20230912	-58.32	728	20240909	5.63	1676	-54.12	20240102	728	5.63	20240909	1819	-57.72	20230913	728	5.63	20240909	1.17	N	222420	100	45 억		438001	N	N	0	N	00	N
57	20240913	090926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	768	0	3	0.00	685190	890	2.43	770	770	768	998	538	768	769.88	0.96	0	-124	781	774	762	755	743	778	759	45	230	100	530	1	1	45460231	349	-6.51	0.94	12	0.00	-118.00	818.00	1845	20230912	-58.37	728	20240909	5.49	1676	-54.18	20240102	728	5.49	20240909	1819	-57.78	20230913	728	5.49	20240909	1.17	N	222420	100	45 억		438001	N	N	0	N	00	N
58	20240912	160903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	768	11	2	1.45	27765647	36573	179.09	757	769	750	984	530	757	759.18	0.96	0	298	767	762	753	748	739	757	743	45	227	100	520	1	1	45460231	349	-6.51	0.94	12	0.08	-118.00	818.00	1845	20230912	-58.37	728	20240909	5.49	1676	-54.18	20240102	728	5.49	20240909	1845	-58.37	20230912	728	5.49	20240909	1.18	N	222420	100	45 억		437703	N	N	0	N	00	N
59	20240912	150919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	764	7	2	0.92	21009103	27768	135.97	757	765	750	984	530	757	756.59	0.96	0	298	767	762	753	748	739	757	743	45	227	100	520	1	1	45460231	347	-6.47	0.93	12	0.06	-118.00	818.00	1845	20230912	-58.59	728	20240909	4.95	1676	-54.42	20240102	728	4.95	20240909	1845	-58.59	20230912	728	4.95	20240909	1.18	N	222420	100	45 억		437703	N	N	0	N	00	N
60	20240912	140922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	761	4	2	0.53	17829789	23603	115.58	757	761	750	984	530	757	755.40	0.96	0	1119	767	762	753	748	739	757	743	45	227	100	520	1	1	45460231	346	-6.45	0.93	12	0.05	-118.00	818.00	1845	20230912	-58.75	728	20240909	4.53	1676	-54.59	20240102	728	4.53	20240909	1845	-58.75	20230912	728	4.53	20240909	1.18	N	222420	100	45 억		437703	N	N	0	N	00	N
61	20240912	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	759	2	2	0.26	14998904	19875	97.32	757	760	750	984	530	757	754.66	0.96	0	1119	767	762	753	748	739	757	743	45	227	100	520	1	1	45460231	345	-6.43	0.93	12	0.04	-118.00	818.00	1845	20230912	-58.86	728	20240909	4.26	1676	-54.71	20240102	728	4.26	20240909	1845	-58.86	20230912	728	4.26	20240909	1.18	N	222420	100	45 억		437703	N	N	0	N	00	N
62	20240912	120912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	759	2	2	0.26	14838871	19664	96.29	757	760	750	984	530	757	754.62	0.96	0	1119	767	762	753	748	739	757	743	45	227	100	520	1	1	45460231	345	-6.43	0.93	12	0.04	-118.00	818.00	1845	20230912	-58.86	728	20240909	4.26	1676	-54.71	20240102	728	4.26	20240909	1845	-58.86	20230912	728	4.26	20240909	1.18	N	222420	100	45 억		437703	N	N	0	N	00	N
63	20240912	110912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	759	2	2	0.26	14760693	19561	95.78	757	760	750	984	530	757	754.60	0.96	0	1119	767	762	753	748	739	757	743	45	227	100	520	1	1	45460231	345	-6.43	0.93	12	0.04	-118.00	818.00	1845	20230912	-58.86	728	20240909	4.26	1676	-54.71	20240102	728	4.26	20240909	1845	-58.86	20230912	728	4.26	20240909	1.18	N	222420	100	45 억		437703	N	N	0	N	00	N
64	20240912	100915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	757	0	3	0.00	8269826	10926	53.50	757	758	755	984	530	757	756.89	0.96	0	-461	767	762	753	748	739	757	743	45	227	100	520	1	1	45460231	344	-6.42	0.93	12	0.02	-118.00	818.00	1845	20230912	-58.97	728	20240909	3.98	1676	-54.83	20240102	728	3.98	20240909	1845	-58.97	20230912	728	3.98	20240909	1.18	N	222420	100	45 억		437703	N	N	0	N	00	N
65	20240912	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	757	0	3	0.00	618091	817	4.00	757	757	755	984	530	757	756.54	0.96	0	-461	767	762	753	748	739	757	743	45	227	100	520	1	1	45460231	344	-6.42	0.93	12	0.00	-118.00	818.00	1845	20230912	-58.97	728	20240909	3.98	1676	-54.83	20240102	728	3.98	20240909	1845	-58.97	20230912	728	3.98	20240909	1.18	N	222420	100	45 억		437703	N	N	0	N	00	N
66	20240911	160854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	757	-1	5	-0.13	15290538	20418	144.71	758	758	744	985	531	758	748.88	0.97	0	-1711	765	761	756	752	747	763	754	45	227	100	530	1	1	45460231	344	-6.42	0.93	12	0.04	-118.00	818.00	1845	20230912	-58.97	728	20240909	3.98	1676	-54.83	20240102	728	3.98	20240909	1845	-58.97	20230912	728	3.98	20240909	1.20	N	222420	100	45 억		439141	N	N	0	N	00	N
67	20240911	150900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	756	-2	5	-0.26	11669749	15566	110.32	758	758	744	985	531	758	749.69	0.97	0	-1421	765	761	756	752	747	763	754	45	227	100	530	1	1	45460231	344	-6.41	0.92	12	0.03	-118.00	818.00	1845	20230912	-59.02	728	20240909	3.85	1676	-54.89	20240102	728	3.85	20240909	1845	-59.02	20230912	728	3.85	20240909	1.20	N	222420	100	45 억		439141	N	N	0	N	00	N
68	20240911	140904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	750	-8	5	-1.06	7595347	10103	71.60	758	758	745	985	531	758	751.79	0.97	0	-131	765	761	756	752	747	763	754	45	227	100	530	1	1	45460231	341	-6.36	0.92	12	0.02	-118.00	818.00	1845	20230912	-59.35	728	20240909	3.02	1676	-55.25	20240102	728	3.02	20240909	1845	-59.35	20230912	728	3.02	20240909	1.20	N	222420	100	45 억		439141	N	N	0	N	00	N
69	20240911	130858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	753	-5	5	-0.66	7234079	9619	68.17	758	758	746	985	531	758	752.06	0.97	0	-128	765	761	756	752	747	763	754	45	227	100	530	1	1	45460231	342	-6.38	0.92	12	0.02	-118.00	818.00	1845	20230912	-59.19	728	20240909	3.43	1676	-55.07	20240102	728	3.43	20240909	1845	-59.19	20230912	728	3.43	20240909	1.20	N	222420	100	45 억		439141	N	N	0	N	00	N
70	20240911	120904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	750	-8	5	-1.06	4817319	6397	45.34	758	758	746	985	531	758	753.06	0.97	0	-32	765	761	756	752	747	763	754	45	227	100	530	1	1	45460231	341	-6.36	0.92	12	0.01	-118.00	818.00	1845	20230912	-59.35	728	20240909	3.02	1676	-55.25	20240102	728	3.02	20240909	1845	-59.35	20230912	728	3.02	20240909	1.20	N	222420	100	45 억		439141	N	N	0	N	00	N
71	20240911	110854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	757	-1	5	-0.13	3755856	4981	35.30	758	758	746	985	531	758	754.04	0.97	0	-277	765	761	756	752	747	763	754	45	227	100	530	1	1	45460231	344	-6.42	0.93	12	0.01	-118.00	818.00	1845	20230912	-58.97	728	20240909	3.98	1676	-54.83	20240102	728	3.98	20240909	1845	-58.97	20230912	728	3.98	20240909	1.20	N	222420	100	45 억		439141	N	N	0	N	00	N
72	20240911	100850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	757	-1	5	-0.13	3113166	4132	29.28	758	758	746	985	531	758	753.43	0.97	0	-13	765	761	756	752	747	763	754	45	227	100	530	1	1	45460231	344	-6.42	0.93	12	0.01	-118.00	818.00	1845	20230912	-58.97	728	20240909	3.98	1676	-54.83	20240102	728	3.98	20240909	1845	-58.97	20230912	728	3.98	20240909	1.20	N	222420	100	45 억		439141	N	N	0	N	00	N
73	20240911	090906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	758	0	3	0.00	61393	81	0.57	758	758	757	985	531	758	757.94	0.97	0	0	765	761	756	752	747	763	754	45	227	100	530	1	1	45460231	345	-6.42	0.93	12	0.00	-118.00	818.00	1845	20230912	-58.92	728	20240909	4.12	1676	-54.77	20240102	728	4.12	20240909	1845	-58.92	20230912	728	4.12	20240909	1.20	N	222420	100	45 억		439141	N	N	0	N	00	N
74	20240910	160854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	758	2	2	0.26	10677306	14110	39.61	756	760	751	982	530	756	756.72	0.97	0	-577	774	764	746	736	718	770	742	45	226	100	520	1	1	45460231	345	-6.42	0.93	12	0.03	-118.00	818.00	1845	20230912	-58.92	728	20240909	4.12	1676	-54.77	20240102	728	4.12	20240909	1845	-58.92	20230912	728	4.12	20240909	1.20	N	222420	100	45 억		439718	N	N	0	N	00	N
75	20240910	150904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	752	-4	5	-0.53	10492032	13865	38.93	756	760	751	982	530	756	756.73	0.97	0	-486	774	764	746	736	718	770	742	45	226	100	520	1	1	45460231	342	-6.37	0.92	12	0.03	-118.00	818.00	1845	20230912	-59.24	728	20240909	3.30	1676	-55.13	20240102	728	3.30	20240909	1845	-59.24	20230912	728	3.30	20240909	1.20	N	222420	100	45 억		439718	N	N	0	N	00	N
76	20240910	140856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	759	3	2	0.40	10254357	13549	38.04	756	760	751	982	530	756	756.83	0.97	0	-484	774	764	746	736	718	770	742	45	226	100	520	1	1	45460231	345	-6.43	0.93	12	0.03	-118.00	818.00	1845	20230912	-58.86	728	20240909	4.26	1676	-54.71	20240102	728	4.26	20240909	1845	-58.86	20230912	728	4.26	20240909	1.20	N	222420	100	45 억		439718	N	N	0	N	00	N
77	20240910	130855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	760	4	2	0.53	9853013	13016	36.54	756	760	751	982	530	756	756.99	0.97	0	-483	774	764	746	736	718	770	742	45	226	100	520	1	1	45460231	345	-6.44	0.93	12	0.03	-118.00	818.00	1845	20230912	-58.81	728	20240909	4.40	1676	-54.65	20240102	728	4.40	20240909	1845	-58.81	20230912	728	4.40	20240909	1.20	N	222420	100	45 억		439718	N	N	0	N	00	N
78	20240910	120855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	760	4	2	0.53	6097908	8075	22.67	756	760	751	982	530	756	755.16	0.97	0	-483	774	764	746	736	718	770	742	45	226	100	520	1	1	45460231	345	-6.44	0.93	12	0.02	-118.00	818.00	1845	20230912	-58.81	728	20240909	4.40	1676	-54.65	20240102	728	4.40	20240909	1845	-58.81	20230912	728	4.40	20240909	1.20	N	222420	100	45 억		439718	N	N	0	N	00	N
79	20240910	110853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	757	1	2	0.13	5325076	7057	19.81	756	758	751	982	530	756	754.58	0.97	0	-483	774	764	746	736	718	770	742	45	226	100	520	1	1	45460231	344	-6.42	0.93	12	0.02	-118.00	818.00	1845	20230912	-58.97	728	20240909	3.98	1676	-54.83	20240102	728	3.98	20240909	1845	-58.97	20230912	728	3.98	20240909	1.20	N	222420	100	45 억		439718	N	N	0	N	00	N
80	20240910	100858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	758	2	2	0.26	4726067	6260	17.58	756	758	751	982	530	756	754.96	0.97	0	-516	774	764	746	736	718	770	742	45	226	100	520	1	1	45460231	345	-6.42	0.93	12	0.01	-118.00	818.00	1845	20230912	-58.92	728	20240909	4.12	1676	-54.77	20240102	728	4.12	20240909	1845	-58.92	20230912	728	4.12	20240909	1.20	N	222420	100	45 억		439718	N	N	0	N	00	N
81	20240910	090854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	757	1	2	0.13	2119183	2809	7.89	756	757	751	982	530	756	754.43	0.97	0	-102	774	764	746	736	718	770	742	45	226	100	520	1	1	45460231	344	-6.42	0.93	12	0.01	-118.00	818.00	1845	20230912	-58.97	728	20240909	3.98	1676	-54.83	20240102	728	3.98	20240909	1845	-58.97	20230912	728	3.98	20240909	1.20	N	222420	100	45 억		439718	N	N	0	N	00	N
82	20240909	160838	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	756	9	2	1.20	26380371	35507	55.47	746	756	728	971	523	747	742.96	0.96	0	3195	780	763	754	737	728	759	733	45	224	100	520	1	1	45460231	344	-6.41	0.92	12	0.08	-118.00	818.00	1845	20230912	-59.02	728	20240909	3.85	1676	-54.89	20240102	728	3.85	20240909	1845	-59.02	20230912	728	3.85	20240909	1.21	N	222420	100	45 억		436523	N	N	0	N	00	N
83	20240909	150847	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	754	7	2	0.94	24741151	33335	52.08	746	754	728	971	523	747	742.20	0.96	0	3622	780	763	754	737	728	759	733	45	224	100	520	1	1	45460231	343	-6.39	0.92	12	0.07	-118.00	818.00	1845	20230912	-59.13	728	20240909	3.57	1676	-55.01	20240102	728	3.57	20240909	1845	-59.13	20230912	728	3.57	20240909	1.21	N	222420	100	45 억		436523	N	N	0	N	00	N
84	20240909	140849	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	754	7	2	0.94	24506657	33024	51.59	746	754	728	971	523	747	742.09	0.96	0	3622	780	763	754	737	728	759	733	45	224	100	520	1	1	45460231	343	-6.39	0.92	12	0.07	-118.00	818.00	1845	20230912	-59.13	728	20240909	3.57	1676	-55.01	20240102	728	3.57	20240909	1845	-59.13	20230912	728	3.57	20240909	1.21	N	222420	100	45 억		436523	N	N	0	N	00	N
85	20240909	130843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	752	5	2	0.67	20750142	28029	43.79	746	752	728	971	523	747	740.31	0.96	0	2746	780	763	754	737	728	759	733	45	224	100	520	1	1	45460231	342	-6.37	0.92	12	0.06	-118.00	818.00	1845	20230912	-59.24	728	20240909	3.30	1676	-55.13	20240102	728	3.30	20240909	1845	-59.24	20230912	728	3.30	20240909	1.21	N	222420	100	45 억		436523	N	N	0	N	00	N
86	20240909	120842	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	743	-4	5	-0.54	12018910	16338	25.52	746	746	728	971	523	747	735.64	0.96	0	2026	780	763	754	737	728	759	733	45	224	100	520	1	1	45460231	338	-6.30	0.91	12	0.04	-118.00	818.00	1845	20230912	-59.73	728	20240909	2.06	1676	-55.67	20240102	728	2.06	20240909	1845	-59.73	20230912	728	2.06	20240909	1.21	N	222420	100	45 억		436523	N	N	0	N	00	N
87	20240909	110843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	743	-4	5	-0.54	11088511	15081	23.56	746	746	728	971	523	747	735.26	0.96	0	1883	780	763	754	737	728	759	733	45	224	100	520	1	1	45460231	338	-6.30	0.91	12	0.03	-118.00	818.00	1845	20230912	-59.73	728	20240909	2.06	1676	-55.67	20240102	728	2.06	20240909	1845	-59.73	20230912	728	2.06	20240909	1.21	N	222420	100	45 억		436523	N	N	0	N	00	N
88	20240909	100847	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	743	-4	5	-0.54	10418813	14179	22.15	746	746	728	971	523	747	734.81	0.96	0	1902	780	763	754	737	728	759	733	45	224	100	520	1	1	45460231	338	-6.30	0.91	12	0.03	-118.00	818.00	1845	20230912	-59.73	728	20240909	2.06	1676	-55.67	20240102	728	2.06	20240909	1845	-59.73	20230912	728	2.06	20240909	1.21	N	222420	100	45 억		436523	N	N	0	N	00	N
89	20240909	090841	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	735	-12	5	-1.61	2372578	3203	5.00	746	746	735	971	523	747	740.74	0.96	0	-948	780	763	754	737	728	759	733	45	224	100	520	1	1	45460231	334	-6.23	0.90	12	0.01	-118.00	818.00	1845	20230912	-60.16	735	20240909	0.00	1676	-56.15	20240102	735	0.00	20240909	1845	-60.16	20230912	735	0.00	20240909	1.21	N	222420	100	45 억		436523	N	N	0	N	00	N
90	20240906	160828	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	747	-23	5	-2.99	48147372	63563	146.91	770	771	745	1001	539	770	757.47	0.97	0	-3084	790	779	771	760	752	776	757	45	231	100	530	1	1	45460231	340	-6.33	0.91	12	0.14	-118.00	818.00	1890	20230831	-60.48	745	20240906	0.27	1676	-55.43	20240102	745	0.27	20240906	1845	-59.51	20230912	745	0.27	20240906	1.20	N	222420	100	45 억		439607	N	N	0	N	00	N
91	20240906	150841	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	767	-3	5	-0.39	43927706	57927	133.88	770	771	745	1001	539	770	758.33	0.97	0	-2979	790	779	771	760	752	776	757	45	231	100	530	1	1	45460231	349	-6.50	0.94	12	0.13	-118.00	818.00	1890	20230831	-59.42	745	20240906	2.95	1676	-54.24	20240102	745	2.95	20240906	1845	-58.43	20230912	745	2.95	20240906	1.20	N	222420	100	45 억		439607	N	N	0	N	00	N
92	20240906	140851	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	766	-4	5	-0.52	43068899	56806	131.29	770	771	745	1001	539	770	758.18	0.97	0	-2643	790	779	771	760	752	776	757	45	231	100	530	1	1	45460231	348	-6.49	0.94	12	0.12	-118.00	818.00	1890	20230831	-59.47	745	20240906	2.82	1676	-54.30	20240102	745	2.82	20240906	1845	-58.48	20230912	745	2.82	20240906	1.20	N	222420	100	45 억		439607	N	N	0	N	00	N
93	20240906	130842	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	758	-12	5	-1.56	34075136	45035	104.08	770	771	745	1001	539	770	756.64	0.97	0	-2058	790	779	771	760	752	776	757	45	231	100	530	1	1	45460231	345	-6.42	0.93	12	0.10	-118.00	818.00	1890	20230831	-59.89	745	20240906	1.74	1676	-54.77	20240102	745	1.74	20240906	1845	-58.92	20230912	745	1.74	20240906	1.20	N	222420	100	45 억		439607	N	N	0	N	00	N
94	20240906	120843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	759	-11	5	-1.43	33851526	44740	103.40	770	771	745	1001	539	770	756.63	0.97	0	-2054	790	779	771	760	752	776	757	45	231	100	530	1	1	45460231	345	-6.43	0.93	12	0.10	-118.00	818.00	1890	20230831	-59.84	745	20240906	1.88	1676	-54.71	20240102	745	1.88	20240906	1845	-58.86	20230912	745	1.88	20240906	1.20	N	222420	100	45 억		439607	N	N	0	N	00	N
95	20240906	110845	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	753	-17	5	-2.21	24716914	32678	75.52	770	771	745	1001	539	770	756.38	0.97	0	-1720	790	779	771	760	752	776	757	45	231	100	530	1	1	45460231	342	-6.38	0.92	12	0.07	-118.00	818.00	1890	20230831	-60.16	745	20240906	1.07	1676	-55.07	20240102	745	1.07	20240906	1845	-59.19	20230912	745	1.07	20240906	1.20	N	222420	100	45 억		439607	N	N	0	N	00	N
96	20240906	100840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	758	-12	5	-1.56	15784477	20735	47.92	770	771	756	1001	539	770	761.25	0.97	0	-1241	790	779	771	760	752	776	757	45	231	100	530	1	1	45460231	345	-6.42	0.93	12	0.05	-118.00	818.00	1890	20230831	-59.89	751	20240805	0.93	1676	-54.77	20240102	751	0.93	20240805	1845	-58.92	20230912	751	0.93	20240805	1.20	N	222420	100	45 억		439607	N	N	0	N	00	N
97	20240906	090841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	766	-4	5	-0.52	1228058	1598	3.69	770	771	766	1001	539	770	768.50	0.97	0	-434	790	779	771	760	752	776	757	45	231	100	530	1	1	45460231	348	-6.49	0.94	12	0.00	-118.00	818.00	1890	20230831	-59.47	751	20240805	2.00	1676	-54.30	20240102	751	2.00	20240805	1845	-58.48	20230912	751	2.00	20240805	1.20	N	222420	100	45 억		439607	N	N	0	N	00	N
98	20240905	160828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	770	-12	5	-1.53	33305556	43268	30.98	782	782	763	1016	548	782	769.75	0.97	0	-1226	808	795	787	774	766	791	770	45	234	100	540	1	1	45460231	350	-6.53	0.94	12	0.10	-118.00	818.00	1890	20230831	-59.26	751	20240805	2.53	1676	-54.06	20240102	751	2.53	20240805	1845	-58.27	20230912	751	2.53	20240805	1.20	N	222420	100	45 억		440833	N	N	0	N	00	N
99	20240905	150843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	770	-12	5	-1.53	32576387	42321	30.30	782	782	763	1016	548	782	769.75	0.97	0	-747	808	795	787	774	766	791	770	45	234	100	540	1	1	45460231	350	-6.53	0.94	12	0.09	-118.00	818.00	1890	20230831	-59.26	751	20240805	2.53	1676	-54.06	20240102	751	2.53	20240805	1845	-58.27	20230912	751	2.53	20240805	1.20	N	222420	100	45 억		440833	N	N	0	N	00	N
100	20240905	140837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	767	-15	5	-1.92	24313254	31531	22.57	782	782	765	1016	548	782	771.09	0.97	0	-656	808	795	787	774	766	791	770	45	234	100	540	1	1	45460231	349	-6.50	0.94	12	0.07	-118.00	818.00	1890	20230831	-59.42	751	20240805	2.13	1676	-54.24	20240102	751	2.13	20240805	1845	-58.43	20230912	751	2.13	20240805	1.20	N	222420	100	45 억		440833	N	N	0	N	00	N
101	20240905	130838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	767	-15	5	-1.92	20388433	26411	18.91	782	782	765	1016	548	782	771.97	0.97	0	-656	808	795	787	774	766	791	770	45	234	100	540	1	1	45460231	349	-6.50	0.94	12	0.06	-118.00	818.00	1890	20230831	-59.42	751	20240805	2.13	1676	-54.24	20240102	751	2.13	20240805	1845	-58.43	20230912	751	2.13	20240805	1.20	N	222420	100	45 억		440833	N	N	0	N	00	N
102	20240905	120838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	770	-12	5	-1.53	19404344	25130	17.99	782	782	765	1016	548	782	772.16	0.97	0	-656	808	795	787	774	766	791	770	45	234	100	540	1	1	45460231	350	-6.53	0.94	12	0.06	-118.00	818.00	1890	20230831	-59.26	751	20240805	2.53	1676	-54.06	20240102	751	2.53	20240805	1845	-58.27	20230912	751	2.53	20240805	1.20	N	222420	100	45 억		440833	N	N	0	N	00	N
103	20240905	110835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	772	-10	5	-1.28	11895325	15355	10.99	782	782	765	1016	548	782	774.69	0.97	0	-656	808	795	787	774	766	791	770	45	234	100	540	1	1	45460231	351	-6.54	0.94	12	0.03	-118.00	818.00	1890	20230831	-59.15	751	20240805	2.80	1676	-53.94	20240102	751	2.80	20240805	1845	-58.16	20230912	751	2.80	20240805	1.20	N	222420	100	45 억		440833	N	N	0	N	00	N
104	20240905	100833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	774	-8	5	-1.02	11100651	14328	10.26	782	782	765	1016	548	782	774.75	0.97	0	-656	808	795	787	774	766	791	770	45	234	100	540	1	1	45460231	352	-6.56	0.95	12	0.03	-118.00	818.00	1890	20230831	-59.05	751	20240805	3.06	1676	-53.82	20240102	751	3.06	20240805	1845	-58.05	20230912	751	3.06	20240805	1.20	N	222420	100	45 억		440833	N	N	0	N	00	N
105	20240905	090842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	782	0	3	0.00	270418	346	0.25	782	782	781	1016	548	782	781.55	0.97	0	-12	808	795	787	774	766	791	770	45	234	100	540	1	1	45460231	355	-6.63	0.96	12	0.00	-118.00	818.00	1890	20230831	-58.62	751	20240805	4.13	1676	-53.34	20240102	751	4.13	20240805	1845	-57.62	20230912	751	4.13	20240805	1.20	N	222420	100	45 억		440833	N	N	0	N	00	N
106	20240904	160820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	782	-35	5	-4.28	109995222	139684	1211.59	796	800	779	1062	572	817	787.46	0.96	0	4691	823	819	815	811	807	818	810	45	245	100	570	1	1	45460231	355	-6.63	0.96	12	0.31	-118.00	818.00	1890	20230831	-58.62	751	20240805	4.13	1676	-53.34	20240102	751	4.13	20240805	1845	-57.62	20230912	751	4.13	20240805	1.20	N	222420	100	45 억		436142	N	N	0	N	00	N
107	20240904	150827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	782	-35	5	-4.28	108937253	138331	1199.85	796	800	779	1062	572	817	787.51	0.96	0	5281	823	819	815	811	807	818	810	45	245	100	570	1	1	45460231	355	-6.63	0.96	12	0.30	-118.00	818.00	1890	20230831	-58.62	751	20240805	4.13	1676	-53.34	20240102	751	4.13	20240805	1845	-57.62	20230912	751	4.13	20240805	1.20	N	222420	100	45 억		436142	N	N	0	N	00	N
108	20240904	140831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	785	-32	5	-3.92	106151297	134764	1168.91	796	800	780	1062	572	817	787.68	0.96	0	5281	823	819	815	811	807	818	810	45	245	100	570	1	1	45460231	357	-6.65	0.96	12	0.30	-118.00	818.00	1890	20230831	-58.47	751	20240805	4.53	1676	-53.16	20240102	751	4.53	20240805	1845	-57.45	20230912	751	4.53	20240805	1.20	N	222420	100	45 억		436142	N	N	0	N	00	N
109	20240904	130828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	786	-31	5	-3.79	90503355	114747	995.29	796	800	784	1062	572	817	788.72	0.96	0	5288	823	819	815	811	807	818	810	45	245	100	570	1	1	45460231	357	-6.66	0.96	12	0.25	-118.00	818.00	1890	20230831	-58.41	751	20240805	4.66	1676	-53.10	20240102	751	4.66	20240805	1845	-57.40	20230912	751	4.66	20240805	1.20	N	222420	100	45 억		436142	N	N	0	N	00	N
110	20240904	120825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	786	-31	5	-3.79	88822998	112609	976.75	796	800	784	1062	572	817	788.77	0.96	0	5288	823	819	815	811	807	818	810	45	245	100	570	1	1	45460231	357	-6.66	0.96	12	0.25	-118.00	818.00	1890	20230831	-58.41	751	20240805	4.66	1676	-53.10	20240102	751	4.66	20240805	1845	-57.40	20230912	751	4.66	20240805	1.20	N	222420	100	45 억		436142	N	N	0	N	00	N
111	20240904	110823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	791	-26	5	-3.18	86801737	110036	954.43	796	800	785	1062	572	817	788.85	0.96	0	5288	823	819	815	811	807	818	810	45	245	100	570	1	1	45460231	360	-6.70	0.97	12	0.24	-118.00	818.00	1890	20230831	-58.15	751	20240805	5.33	1676	-52.80	20240102	751	5.33	20240805	1845	-57.13	20230912	751	5.33	20240805	1.20	N	222420	100	45 억		436142	N	N	0	N	00	N
112	20240904	100826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	789	-28	5	-3.43	38294193	48378	419.62	796	800	785	1062	572	817	791.56	0.96	0	144	823	819	815	811	807	818	810	45	245	100	570	1	1	45460231	359	-6.69	0.96	12	0.11	-118.00	818.00	1890	20230831	-58.25	751	20240805	5.06	1676	-52.92	20240102	751	5.06	20240805	1845	-57.24	20230912	751	5.06	20240805	1.20	N	222420	100	45 억		436142	N	N	0	N	00	N
113	20240904	090829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	793	-24	5	-2.94	7840857	9863	85.55	796	800	790	1062	572	817	794.98	0.96	0	119	823	819	815	811	807	818	810	45	245	100	570	1	1	45460231	360	-6.72	0.97	12	0.02	-118.00	818.00	1890	20230831	-58.04	751	20240805	5.59	1676	-52.68	20240102	751	5.59	20240805	1845	-57.02	20230912	751	5.59	20240805	1.20	N	222420	100	45 억		436142	N	N	0	N	00	N
114	20240903	160814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	817	-2	5	-0.24	9402347	11529	54.78	818	819	811	1064	574	819	815.54	0.96	0	-258	827	822	814	809	801	825	812	45	245	100	570	1	1	45460231	371	-6.92	1.00	12	0.03	-118.00	818.00	1890	20230831	-56.77	751	20240805	8.79	1676	-51.25	20240102	751	8.79	20240805	1845	-55.72	20230912	751	8.79	20240805	1.20	N	222420	100	45 억		436400	N	N	0	N	00	N
115	20240903	150821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	817	-2	5	-0.24	8992244	11027	52.39	818	819	811	1064	574	819	815.48	0.96	0	-44	827	822	814	809	801	825	812	45	245	100	570	1	1	45460231	371	-6.92	1.00	12	0.02	-118.00	818.00	1890	20230831	-56.77	751	20240805	8.79	1676	-51.25	20240102	751	8.79	20240805	1845	-55.72	20230912	751	8.79	20240805	1.20	N	222420	100	45 억		436400	N	N	0	N	00	N
116	20240903	140822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	817	-2	5	-0.24	8611420	10560	50.17	818	819	811	1064	574	819	815.48	0.96	0	-1	827	822	814	809	801	825	812	45	245	100	570	1	1	45460231	371	-6.92	1.00	12	0.02	-118.00	818.00	1890	20230831	-56.77	751	20240805	8.79	1676	-51.25	20240102	751	8.79	20240805	1845	-55.72	20230912	751	8.79	20240805	1.20	N	222420	100	45 억		436400	N	N	0	N	00	N
117	20240903	130822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	817	-2	5	-0.24	6301297	7726	36.71	818	819	811	1064	574	819	815.60	0.96	0	-1	827	822	814	809	801	825	812	45	245	100	570	1	1	45460231	371	-6.92	1.00	12	0.02	-118.00	818.00	1890	20230831	-56.77	751	20240805	8.79	1676	-51.25	20240102	751	8.79	20240805	1845	-55.72	20230912	751	8.79	20240805	1.20	N	222420	100	45 억		436400	N	N	0	N	00	N
118	20240903	120811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	818	-1	5	-0.12	5671275	6953	33.04	818	819	811	1064	574	819	815.66	0.96	0	-1	827	822	814	809	801	825	812	45	245	100	570	1	1	45460231	372	-6.93	1.00	12	0.02	-118.00	818.00	1890	20230831	-56.72	751	20240805	8.92	1676	-51.19	20240102	751	8.92	20240805	1845	-55.66	20230912	751	8.92	20240805	1.20	N	222420	100	45 억		436400	N	N	0	N	00	N
119	20240903	110811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	819	0	3	0.00	4078014	5006	23.78	818	819	811	1064	574	819	814.63	0.96	0	-1	827	822	814	809	801	825	812	45	245	100	570	1	1	45460231	372	-6.94	1.00	12	0.01	-118.00	818.00	1890	20230831	-56.67	751	20240805	9.05	1676	-51.13	20240102	751	9.05	20240805	1845	-55.61	20230912	751	9.05	20240805	1.20	N	222420	100	45 억		436400	N	N	0	N	00	N
120	20240903	100811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	818	-1	5	-0.12	3301419	4057	19.28	818	819	811	1064	574	819	813.76	0.96	0	19	827	822	814	809	801	825	812	45	245	100	570	1	1	45460231	372	-6.93	1.00	12	0.01	-118.00	818.00	1890	20230831	-56.72	751	20240805	8.92	1676	-51.19	20240102	751	8.92	20240805	1845	-55.66	20230912	751	8.92	20240805	1.20	N	222420	100	45 억		436400	N	N	0	N	00	N
121	20240903	090813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	818	-1	5	-0.12	53991	66	0.31	818	819	818	1064	574	819	818.05	0.96	0	-6	827	822	814	809	801	825	812	45	245	100	570	1	1	45460231	372	-6.93	1.00	12	0.00	-118.00	818.00	1890	20230831	-56.72	751	20240805	8.92	1676	-51.19	20240102	751	8.92	20240805	1845	-55.66	20230912	751	8.92	20240805	1.20	N	222420	100	45 억		436400	N	N	0	N	00	N
122	20240902	160805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	819	2	2	0.24	17108984	21046	39.53	819	819	806	1062	572	817	812.93	0.96	0	78	829	823	813	807	797	826	810	45	245	100	570	1	1	45460231	372	-6.94	1.00	12	0.05	-118.00	818.00	1890	20230831	-56.67	751	20240805	9.05	1676	-51.13	20240102	751	9.05	20240805	1845	-55.61	20230912	751	9.05	20240805	1.20	N	222420	100	45 억		436322	N	N	0	N	00	N
123	20240902	150818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	819	2	2	0.24	15831349	19486	36.60	819	819	806	1062	572	817	812.45	0.96	0	152	829	823	813	807	797	826	810	45	245	100	570	1	1	45460231	372	-6.94	1.00	12	0.04	-118.00	818.00	1890	20230831	-56.67	751	20240805	9.05	1676	-51.13	20240102	751	9.05	20240805	1845	-55.61	20230912	751	9.05	20240805	1.20	N	222420	100	45 억		436322	N	N	0	N	00	N
124	20240902	140815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	818	1	2	0.12	11448350	14105	26.49	819	819	806	1062	572	817	811.65	0.96	0	152	829	823	813	807	797	826	810	45	245	100	570	1	1	45460231	372	-6.93	1.00	12	0.03	-118.00	818.00	1890	20230831	-56.72	751	20240805	8.92	1676	-51.19	20240102	751	8.92	20240805	1845	-55.66	20230912	751	8.92	20240805	1.20	N	222420	100	45 억		436322	N	N	0	N	00	N
125	20240902	130811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	810	-7	5	-0.86	8339994	10268	19.28	819	819	806	1062	572	817	812.23	0.96	0	152	829	823	813	807	797	826	810	45	245	100	570	1	1	45460231	368	-6.86	0.99	12	0.02	-118.00	818.00	1890	20230831	-57.14	751	20240805	7.86	1676	-51.67	20240102	751	7.86	20240805	1845	-56.10	20230912	751	7.86	20240805	1.20	N	222420	100	45 억		436322	N	N	0	N	00	N
126	20240902	120815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	810	-7	5	-0.86	8136785	10017	18.81	819	819	806	1062	572	817	812.30	0.96	0	253	829	823	813	807	797	826	810	45	245	100	570	1	1	45460231	368	-6.86	0.99	12	0.02	-118.00	818.00	1890	20230831	-57.14	751	20240805	7.86	1676	-51.67	20240102	751	7.86	20240805	1845	-56.10	20230912	751	7.86	20240805	1.20	N	222420	100	45 억		436322	N	N	0	N	00	N
127	20240902	110807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	812	-5	5	-0.61	7484908	9211	17.30	819	819	806	1062	572	817	812.61	0.96	0	260	829	823	813	807	797	826	810	45	245	100	570	1	1	45460231	369	-6.88	0.99	12	0.02	-118.00	818.00	1890	20230831	-57.04	751	20240805	8.12	1676	-51.55	20240102	751	8.12	20240805	1845	-55.99	20230912	751	8.12	20240805	1.20	N	222420	100	45 억		436322	N	N	0	N	00	N
128	20240902	100805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	812	-5	5	-0.61	5506130	6764	12.70	819	819	809	1062	572	817	814.03	0.96	0	181	829	823	813	807	797	826	810	45	245	100	570	1	1	45460231	369	-6.88	0.99	12	0.01	-118.00	818.00	1890	20230831	-57.04	751	20240805	8.12	1676	-51.55	20240102	751	8.12	20240805	1845	-55.99	20230912	751	8.12	20240805	1.20	N	222420	100	45 억		436322	N	N	0	N	00	N
129	20240902	090801	57	100.00	KOSDAQ		비금속	N	N	N	N		N	816	-1	5	-0.12	746562	912	1.71	819	819	816	1062	572	817	818.60	0.96	0	0	829	823	813	807	797	826	810	45	245	100	570	1	1	45460231	371	-6.92	1.00	12	0.00	-118.00	818.00	1890	20230831	-56.83	751	20240805	8.66	1676	-51.31	20240102	751	8.66	20240805	1845	-55.77	20230912	751	8.66	20240805	1.20	N	222420	100	45 억		436322	N	N	0	N	00	N