KissMeData/238090/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	20240830	161011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4605	5	2	0.11	336535250	73862	56.70	4580	4660	4460	5980	3220	4600	4556.14	1.21	3512	4773	4686	4568	4481	4363	4730	4525	122	1380	500	3220	5	1	23541303	1084	-7.91	0.87	12	0.31	-582.00	5287.00	5270	20231128	-12.62	2380	20231024	93.49	4925	-6.50	20240710	3190	44.36	20240201	5270	-12.62	20231128	2380	93.49	20231024	0.44	N	238090	500	122 억	285783	N	N	N	N
3	20240830	151022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4625	25	2	0.54	333172110	73133	56.14	4580	4660	4460	5980	3220	4600	4555.70	1.21	3571	4773	4686	4568	4481	4363	4730	4525	122	1380	500	3220	5	1	23541303	1089	-7.95	0.87	12	0.31	-582.00	5287.00	5270	20231128	-12.24	2380	20231024	94.33	4925	-6.09	20240710	3190	44.98	20240201	5270	-12.24	20231128	2380	94.33	20231024	0.44	N	238090	500	122 억	285783	N	N	N	N
4	20240830	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4615	15	2	0.33	300518095	66068	50.71	4580	4660	4460	5980	3220	4600	4548.62	1.21	3511	4773	4686	4568	4481	4363	4730	4525	122	1380	500	3220	5	1	23541303	1086	-7.93	0.87	12	0.28	-582.00	5287.00	5270	20231128	-12.43	2380	20231024	93.91	4925	-6.29	20240710	3190	44.67	20240201	5270	-12.43	20231128	2380	93.91	20231024	0.44	N	238090	500	122 억	285783	N	N	N	N
5	20240830	131014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4590	-10	5	-0.22	258845445	57062	43.80	4580	4660	4460	5980	3220	4600	4536.21	1.21	5011	4773	4686	4568	4481	4363	4730	4525	122	1380	500	3220	5	1	23541303	1081	-7.89	0.87	12	0.24	-582.00	5287.00	5270	20231128	-12.90	2380	20231024	92.86	4925	-6.80	20240710	3190	43.89	20240201	5270	-12.90	20231128	2380	92.86	20231024	0.44	N	238090	500	122 억	285783	N	N	N	N
6	20240830	121019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4540	-60	5	-1.30	110037260	24329	18.67	4580	4580	4460	5980	3220	4600	4522.88	1.21	10188	4773	4686	4568	4481	4363	4730	4525	122	1380	500	3220	5	1	23541303	1069	-7.80	0.86	12	0.10	-582.00	5287.00	5270	20231128	-13.85	2380	20231024	90.76	4925	-7.82	20240710	3190	42.32	20240201	5270	-13.85	20231128	2380	90.76	20231024	0.44	N	238090	500	122 억	285783	N	N	N	N
7	20240830	111030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4530	-70	5	-1.52	100294570	22182	17.03	4580	4580	4460	5980	3220	4600	4521.44	1.21	9290	4773	4686	4568	4481	4363	4730	4525	122	1380	500	3220	5	1	23541303	1066	-7.78	0.86	12	0.09	-582.00	5287.00	5270	20231128	-14.04	2380	20231024	90.34	4925	-8.02	20240710	3190	42.01	20240201	5270	-14.04	20231128	2380	90.34	20231024	0.44	N	238090	500	122 억	285783	N	N	N	N
8	20240830	101025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4535	-65	5	-1.41	24561485	5427	4.17	4580	4580	4460	5980	3220	4600	4525.79	1.21	-902	4773	4686	4568	4481	4363	4730	4525	122	1380	500	3220	5	1	23541303	1068	-7.79	0.86	12	0.02	-582.00	5287.00	5270	20231128	-13.95	2380	20231024	90.55	4925	-7.92	20240710	3190	42.16	20240201	5270	-13.95	20231128	2380	90.55	20231024	0.44	N	238090	500	122 억	285783	N	N	N	N
9	20240830	091029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4565	-35	5	-0.76	3994515	883	0.68	4580	4580	4460	5980	3220	4600	4523.80	1.21	-9	4773	4686	4568	4481	4363	4730	4525	122	1380	500	3220	5	1	23541303	1075	-7.84	0.86	12	0.00	-582.00	5287.00	5270	20231128	-13.38	2380	20231024	91.81	4925	-7.31	20240710	3190	43.10	20240201	5270	-13.38	20231128	2380	91.81	20231024	0.44	N	238090	500	122 억	285783	N	N	N	N
10	20240829	161027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4600	-20	5	-0.43	591384005	130277	121.42	4575	4655	4450	6000	3235	4620	4539.44	1.20	2525	4766	4692	4611	4537	4456	4652	4497	122	1380	500	3230	5	1	23541303	1083	-7.90	0.87	12	0.55	-582.00	5287.00	5270	20231128	-12.71	2380	20231024	93.28	4925	-6.60	20240710	3190	44.20	20240201	5270	-12.71	20231128	2380	93.28	20231024	0.47	N	238090	500	122 억	283258	N	N	N	N
11	20240829	151037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4635	15	2	0.32	571568720	125987	117.42	4575	4655	4450	6000	3235	4620	4536.73	1.20	4335	4766	4692	4611	4537	4456	4652	4497	122	1380	500	3230	5	1	23541303	1091	-7.96	0.88	12	0.54	-582.00	5287.00	5270	20231128	-12.05	2380	20231024	94.75	4925	-5.89	20240710	3190	45.30	20240201	5270	-12.05	20231128	2380	94.75	20231024	0.47	N	238090	500	122 억	283258	N	N	N	N
12	20240829	141036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4570	-50	5	-1.08	433440125	96000	89.47	4575	4635	4450	6000	3235	4620	4515.00	1.20	9017	4766	4692	4611	4537	4456	4652	4497	122	1380	500	3230	5	1	23541303	1076	-7.85	0.86	12	0.41	-582.00	5287.00	5270	20231128	-13.28	2380	20231024	92.02	4925	-7.21	20240710	3190	43.26	20240201	5270	-13.28	20231128	2380	92.02	20231024	0.47	N	238090	500	122 억	283258	N	N	N	N
13	20240829	131038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4535	-85	5	-1.84	381684240	84591	78.84	4575	4635	4450	6000	3235	4620	4512.11	1.20	9068	4766	4692	4611	4537	4456	4652	4497	122	1380	500	3230	5	1	23541303	1068	-7.79	0.86	12	0.36	-582.00	5287.00	5270	20231128	-13.95	2380	20231024	90.55	4925	-7.92	20240710	3190	42.16	20240201	5270	-13.95	20231128	2380	90.55	20231024	0.47	N	238090	500	122 억	283258	N	N	N	N
14	20240829	121037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4560	-60	5	-1.30	376310040	83409	77.74	4575	4635	4450	6000	3235	4620	4511.62	1.20	9979	4766	4692	4611	4537	4456	4652	4497	122	1380	500	3230	5	1	23541303	1073	-7.84	0.86	12	0.35	-582.00	5287.00	5270	20231128	-13.47	2380	20231024	91.60	4925	-7.41	20240710	3190	42.95	20240201	5270	-13.47	20231128	2380	91.60	20231024	0.47	N	238090	500	122 억	283258	N	N	N	N
15	20240829	111036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4555	-65	5	-1.41	122206400	26990	25.15	4575	4635	4480	6000	3235	4620	4527.84	1.20	4994	4766	4692	4611	4537	4456	4652	4497	122	1380	500	3230	5	1	23541303	1072	-7.83	0.86	12	0.11	-582.00	5287.00	5270	20231128	-13.57	2380	20231024	91.39	4925	-7.51	20240710	3190	42.79	20240201	5270	-13.57	20231128	2380	91.39	20231024	0.47	N	238090	500	122 억	283258	N	N	N	N
16	20240829	101030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4555	-65	5	-1.41	87372450	19318	18.00	4575	4635	4480	6000	3235	4620	4522.85	1.20	2269	4766	4692	4611	4537	4456	4652	4497	122	1380	500	3230	5	1	23541303	1072	-7.83	0.86	12	0.08	-582.00	5287.00	5270	20231128	-13.57	2380	20231024	91.39	4925	-7.51	20240710	3190	42.79	20240201	5270	-13.57	20231128	2380	91.39	20231024	0.47	N	238090	500	122 억	283258	N	N	N	N
17	20240829	091035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4590	-30	5	-0.65	1897425	413	0.38	4575	4635	4575	6000	3235	4620	4594.25	1.20	-20	4766	4692	4611	4537	4456	4652	4497	122	1380	500	3230	5	1	23541303	1081	-7.89	0.87	12	0.00	-582.00	5287.00	5270	20231128	-12.90	2380	20231024	92.86	4925	-6.80	20240710	3190	43.89	20240201	5270	-12.90	20231128	2380	92.86	20231024	0.47	N	238090	500	122 억	283258	N	N	N	N
18	20240828	161001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4620	0	3	0.00	492858040	107296	63.14	4670	4685	4530	6000	3235	4620	4593.42	1.26	-12271	4856	4737	4641	4522	4426	4690	4475	122	1380	500	3230	5	1	23541303	1088	-7.94	0.87	12	0.46	-582.00	5287.00	5270	20231128	-12.33	2380	20231024	94.12	4925	-6.19	20240710	3190	44.83	20240201	5270	-12.33	20231128	2380	94.12	20231024	0.47	N	238090	500	122 억	295633	N	N	N	N
19	20240828	151009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4615	-5	5	-0.11	389496650	84911	49.97	4670	4685	4530	6000	3235	4620	4587.12	1.26	-7578	4856	4737	4641	4522	4426	4690	4475	122	1380	500	3230	5	1	23541303	1086	-7.93	0.87	12	0.36	-582.00	5287.00	5270	20231128	-12.43	2380	20231024	93.91	4925	-6.29	20240710	3190	44.67	20240201	5270	-12.43	20231128	2380	93.91	20231024	0.47	N	238090	500	122 억	295633	N	N	N	N
20	20240828	141011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4565	-55	5	-1.19	314312420	68541	40.33	4670	4685	4530	6000	3235	4620	4585.76	1.26	-6150	4856	4737	4641	4522	4426	4690	4475	122	1380	500	3230	5	1	23541303	1075	-7.84	0.86	12	0.29	-582.00	5287.00	5270	20231128	-13.38	2380	20231024	91.81	4925	-7.31	20240710	3190	43.10	20240201	5270	-13.38	20231128	2380	91.81	20231024	0.47	N	238090	500	122 억	295633	N	N	N	N
21	20240828	131007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4615	-5	5	-0.11	229920255	50093	29.48	4670	4685	4530	6000	3235	4620	4589.87	1.26	-4664	4856	4737	4641	4522	4426	4690	4475	122	1380	500	3230	5	1	23541303	1086	-7.93	0.87	12	0.21	-582.00	5287.00	5270	20231128	-12.43	2380	20231024	93.91	4925	-6.29	20240710	3190	44.67	20240201	5270	-12.43	20231128	2380	93.91	20231024	0.47	N	238090	500	122 억	295633	N	N	N	N
22	20240828	121005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4600	-20	5	-0.43	208087100	45368	26.70	4670	4685	4530	6000	3235	4620	4586.65	1.26	-2981	4856	4737	4641	4522	4426	4690	4475	122	1380	500	3230	5	1	23541303	1083	-7.90	0.87	12	0.19	-582.00	5287.00	5270	20231128	-12.71	2380	20231024	93.28	4925	-6.60	20240710	3190	44.20	20240201	5270	-12.71	20231128	2380	93.28	20231024	0.47	N	238090	500	122 억	295633	N	N	N	N
23	20240828	111006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4620	0	3	0.00	186023955	40591	23.89	4670	4685	4530	6000	3235	4620	4582.89	1.26	-2877	4856	4737	4641	4522	4426	4690	4475	122	1380	500	3230	5	1	23541303	1088	-7.94	0.87	12	0.17	-582.00	5287.00	5270	20231128	-12.33	2380	20231024	94.12	4925	-6.19	20240710	3190	44.83	20240201	5270	-12.33	20231128	2380	94.12	20231024	0.47	N	238090	500	122 억	295633	N	N	N	N
24	20240828	101033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4625	5	2	0.11	162961895	35581	20.94	4670	4685	4530	6000	3235	4620	4580.03	1.26	-165	4856	4737	4641	4522	4426	4690	4475	122	1380	500	3230	5	1	23541303	1089	-7.95	0.87	12	0.15	-582.00	5287.00	5270	20231128	-12.24	2380	20231024	94.33	4925	-6.09	20240710	3190	44.98	20240201	5270	-12.24	20231128	2380	94.33	20231024	0.47	N	238090	500	122 억	295633	N	N	N	N
25	20240828	091023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4625	5	2	0.11	1324035	284	0.17	4670	4670	4625	6000	3235	4620	4662.10	1.26	-71	4856	4737	4641	4522	4426	4690	4475	122	1380	500	3230	5	1	23541303	1089	-7.95	0.87	12	0.00	-582.00	5287.00	5270	20231128	-12.24	2380	20231024	94.33	4925	-6.09	20240710	3190	44.98	20240201	5270	-12.24	20231128	2380	94.33	20231024	0.47	N	238090	500	122 억	295633	N	N	N	N
26	20240827	161001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4620	-130	5	-2.74	784219965	169826	68.44	4740	4760	4545	6170	3325	4750	4617.79	1.30	-10619	5036	4892	4716	4572	4396	4965	4645	122	1420	500	3320	5	1	23541303	1088	-7.94	0.87	12	0.72	-582.00	5287.00	5270	20231128	-12.33	2380	20231024	94.12	4925	-6.19	20240710	3190	44.83	20240201	5270	-12.33	20231128	2380	94.12	20231024	0.48	N	238090	500	122 억	306265	N	N	N	N
27	20240827	151006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4600	-150	5	-3.16	749662270	162339	65.43	4740	4760	4545	6170	3325	4750	4617.88	1.30	-7421	5036	4892	4716	4572	4396	4965	4645	122	1420	500	3320	5	1	23541303	1083	-7.90	0.87	12	0.69	-582.00	5287.00	5270	20231128	-12.71	2380	20231024	93.28	4925	-6.60	20240710	3190	44.20	20240201	5270	-12.71	20231128	2380	93.28	20231024	0.48	N	238090	500	122 억	306265	N	N	N	N
28	20240827	141011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4650	-100	5	-2.11	504798075	108923	43.90	4740	4760	4580	6170	3325	4750	4634.45	1.30	-3914	5036	4892	4716	4572	4396	4965	4645	122	1420	500	3320	5	1	23541303	1095	-7.99	0.88	12	0.46	-582.00	5287.00	5270	20231128	-11.76	2380	20231024	95.38	4925	-5.58	20240710	3190	45.77	20240201	5270	-11.76	20231128	2380	95.38	20231024	0.48	N	238090	500	122 억	306265	N	N	N	N
29	20240827	131013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4615	-135	5	-2.84	471562205	101740	41.00	4740	4760	4580	6170	3325	4750	4634.97	1.30	-5159	5036	4892	4716	4572	4396	4965	4645	122	1420	500	3320	5	1	23541303	1086	-7.93	0.87	12	0.43	-582.00	5287.00	5270	20231128	-12.43	2380	20231024	93.91	4925	-6.29	20240710	3190	44.67	20240201	5270	-12.43	20231128	2380	93.91	20231024	0.48	N	238090	500	122 억	306265	N	N	N	N
30	20240827	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4620	-130	5	-2.74	425578485	91734	36.97	4740	4760	4580	6170	3325	4750	4639.27	1.30	-2916	5036	4892	4716	4572	4396	4965	4645	122	1420	500	3320	5	1	23541303	1088	-7.94	0.87	12	0.39	-582.00	5287.00	5270	20231128	-12.33	2380	20231024	94.12	4925	-6.19	20240710	3190	44.83	20240201	5270	-12.33	20231128	2380	94.12	20231024	0.48	N	238090	500	122 억	306265	N	N	N	N
31	20240827	111010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4675	-75	5	-1.58	243072015	52255	21.06	4740	4760	4580	6170	3325	4750	4651.65	1.30	-3830	5036	4892	4716	4572	4396	4965	4645	122	1420	500	3320	5	1	23541303	1101	-8.03	0.88	12	0.22	-582.00	5287.00	5270	20231128	-11.29	2380	20231024	96.43	4925	-5.08	20240710	3190	46.55	20240201	5270	-11.29	20231128	2380	96.43	20231024	0.48	N	238090	500	122 억	306265	N	N	N	N
32	20240827	101008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4680	-70	5	-1.47	164103035	35372	14.26	4740	4760	4580	6170	3325	4750	4639.35	1.30	-2529	5036	4892	4716	4572	4396	4965	4645	122	1420	500	3320	5	1	23541303	1102	-8.04	0.89	12	0.15	-582.00	5287.00	5270	20231128	-11.20	2380	20231024	96.64	4925	-4.97	20240710	3190	46.71	20240201	5270	-11.20	20231128	2380	96.64	20231024	0.48	N	238090	500	122 억	306265	N	N	N	N
33	20240827	091009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4610	-140	5	-2.95	87703265	18861	7.60	4740	4760	4580	6170	3325	4750	4649.98	1.30	-1061	5036	4892	4716	4572	4396	4965	4645	122	1420	500	3320	5	1	23541303	1085	-7.92	0.87	12	0.08	-582.00	5287.00	5270	20231128	-12.52	2380	20231024	93.70	4925	-6.40	20240710	3190	44.51	20240201	5270	-12.52	20231128	2380	93.70	20231024	0.48	N	238090	500	122 억	306265	N	N	N	N
34	20240826	160953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4750	210	2	4.63	1176074040	247835	359.18	4540	4860	4540	5900	3180	4540	4745.39	1.04	63507	4686	4612	4506	4432	4326	4650	4470	122	1360	500	3170	5	1	23541303	1118	-8.16	0.90	12	1.05	-582.00	5287.00	5270	20231128	-9.87	2380	20231024	99.58	4925	-3.55	20240710	3190	48.90	20240201	5270	-9.87	20231128	2380	99.58	20231024	0.49	N	238090	500	122 억	243678	N	N	N	N
35	20240826	151002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4750	210	2	4.63	1152264920	242817	351.91	4540	4860	4540	5900	3180	4540	4745.40	1.04	63170	4686	4612	4506	4432	4326	4650	4470	122	1360	500	3170	5	1	23541303	1118	-8.16	0.90	12	1.03	-582.00	5287.00	5270	20231128	-9.87	2380	20231024	99.58	4925	-3.55	20240710	3190	48.90	20240201	5270	-9.87	20231128	2380	99.58	20231024	0.49	N	238090	500	122 억	243678	N	N	N	N
36	20240826	141006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4755	215	2	4.74	1104827375	232849	337.46	4540	4860	4540	5900	3180	4540	4744.82	1.04	60540	4686	4612	4506	4432	4326	4650	4470	122	1360	500	3170	5	1	23541303	1119	-8.17	0.90	12	0.99	-582.00	5287.00	5270	20231128	-9.77	2380	20231024	99.79	4925	-3.45	20240710	3190	49.06	20240201	5270	-9.77	20231128	2380	99.79	20231024	0.49	N	238090	500	122 억	243678	N	N	N	N
37	20240826	131006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4760	220	2	4.85	1053136280	221966	321.69	4540	4860	4540	5900	3180	4540	4744.58	1.04	57952	4686	4612	4506	4432	4326	4650	4470	122	1360	500	3170	5	1	23541303	1121	-8.18	0.90	12	0.94	-582.00	5287.00	5270	20231128	-9.68	2380	20231024	100.00	4925	-3.35	20240710	3190	49.22	20240201	5270	-9.68	20231128	2380	100.00	20231024	0.49	N	238090	500	122 억	243678	N	N	N	N
38	20240826	121001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4755	215	2	4.74	987273455	208068	301.55	4540	4860	4540	5900	3180	4540	4744.96	1.04	57265	4686	4612	4506	4432	4326	4650	4470	122	1360	500	3170	5	1	23541303	1119	-8.17	0.90	12	0.88	-582.00	5287.00	5270	20231128	-9.77	2380	20231024	99.79	4925	-3.45	20240710	3190	49.06	20240201	5270	-9.77	20231128	2380	99.79	20231024	0.49	N	238090	500	122 억	243678	N	N	N	N
39	20240826	111004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4760	220	2	4.85	889013780	187405	271.60	4540	4860	4540	5900	3180	4540	4743.81	1.04	54764	4686	4612	4506	4432	4326	4650	4470	122	1360	500	3170	5	1	23541303	1121	-8.18	0.90	12	0.80	-582.00	5287.00	5270	20231128	-9.68	2380	20231024	100.00	4925	-3.35	20240710	3190	49.22	20240201	5270	-9.68	20231128	2380	100.00	20231024	0.49	N	238090	500	122 억	243678	N	N	N	N
40	20240826	101006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4755	215	2	4.74	437560200	93039	134.84	4540	4770	4540	5900	3180	4540	4702.98	1.04	28844	4686	4612	4506	4432	4326	4650	4470	122	1360	500	3170	5	1	23541303	1119	-8.17	0.90	12	0.40	-582.00	5287.00	5270	20231128	-9.77	2380	20231024	99.79	4925	-3.45	20240710	3190	49.06	20240201	5270	-9.77	20231128	2380	99.79	20231024	0.49	N	238090	500	122 억	243678	N	N	N	N
41	20240826	091000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4600	60	2	1.32	27930325	6080	8.81	4540	4610	4540	5900	3180	4540	4593.80	1.04	-503	4686	4612	4506	4432	4326	4650	4470	122	1360	500	3170	5	1	23541303	1083	-7.90	0.87	12	0.03	-582.00	5287.00	5270	20231128	-12.71	2380	20231024	93.28	4925	-6.60	20240710	3190	44.20	20240201	5270	-12.71	20231128	2380	93.28	20231024	0.49	N	238090	500	122 억	243678	N	N	N	N
42	20240823	160955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4540	-5	5	-0.11	312068835	69000	67.24	4535	4580	4400	5900	3185	4545	4522.67	1.09	-12947	4701	4622	4511	4432	4321	4662	4472	122	1355	500	3180	5	1	23541303	1069	-7.80	0.86	12	0.29	-582.00	5287.00	5270	20231128	-13.85	2380	20231024	90.76	4925	-7.82	20240710	3190	42.32	20240201	5270	-13.85	20231128	2380	90.76	20231024	0.47	N	238090	500	122 억	256625	N	N	N	N
43	20240823	151003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4540	-5	5	-0.11	304279725	67283	65.57	4535	4580	4400	5900	3185	4545	4522.39	1.09	-12714	4701	4622	4511	4432	4321	4662	4472	122	1355	500	3180	5	1	23541303	1069	-7.80	0.86	12	0.29	-582.00	5287.00	5270	20231128	-13.85	2380	20231024	90.76	4925	-7.82	20240710	3190	42.32	20240201	5270	-13.85	20231128	2380	90.76	20231024	0.47	N	238090	500	122 억	256625	N	N	N	N
44	20240823	141002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4520	-25	5	-0.55	201295180	44691	43.55	4535	4555	4400	5900	3185	4545	4504.15	1.09	-6208	4701	4622	4511	4432	4321	4662	4472	122	1355	500	3180	5	1	23541303	1064	-7.77	0.85	12	0.19	-582.00	5287.00	5270	20231128	-14.23	2380	20231024	89.92	4925	-8.22	20240710	3190	41.69	20240201	5270	-14.23	20231128	2380	89.92	20231024	0.47	N	238090	500	122 억	256625	N	N	N	N
45	20240823	131002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4480	-65	5	-1.43	192827330	42810	41.72	4535	4555	4400	5900	3185	4545	4504.26	1.09	-6543	4701	4622	4511	4432	4321	4662	4472	122	1355	500	3180	5	1	23541303	1055	-7.70	0.85	12	0.18	-582.00	5287.00	5270	20231128	-14.99	2380	20231024	88.24	4925	-9.04	20240710	3190	40.44	20240201	5270	-14.99	20231128	2380	88.24	20231024	0.47	N	238090	500	122 억	256625	N	N	N	N
46	20240823	121001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4515	-30	5	-0.66	173434475	38498	37.52	4535	4555	4400	5900	3185	4545	4505.03	1.09	-3527	4701	4622	4511	4432	4321	4662	4472	122	1355	500	3180	5	1	23541303	1063	-7.76	0.85	12	0.16	-582.00	5287.00	5270	20231128	-14.33	2380	20231024	89.71	4925	-8.32	20240710	3190	41.54	20240201	5270	-14.33	20231128	2380	89.71	20231024	0.47	N	238090	500	122 억	256625	N	N	N	N
47	20240823	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4555	10	2	0.22	167417140	37166	36.22	4535	4555	4400	5900	3185	4545	4504.58	1.09	-2533	4701	4622	4511	4432	4321	4662	4472	122	1355	500	3180	5	1	23541303	1072	-7.83	0.86	12	0.16	-582.00	5287.00	5270	20231128	-13.57	2380	20231024	91.39	4925	-7.51	20240710	3190	42.79	20240201	5270	-13.57	20231128	2380	91.39	20231024	0.47	N	238090	500	122 억	256625	N	N	N	N
48	20240823	101002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4545	0	3	0.00	121331865	26993	26.31	4535	4555	4400	5900	3185	4545	4494.94	1.09	-104	4701	4622	4511	4432	4321	4662	4472	122	1355	500	3180	5	1	23541303	1070	-7.81	0.86	12	0.11	-582.00	5287.00	5270	20231128	-13.76	2380	20231024	90.97	4925	-7.72	20240710	3190	42.48	20240201	5270	-13.76	20231128	2380	90.97	20231024	0.47	N	238090	500	122 억	256625	N	N	N	N
49	20240823	091001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4535	-10	5	-0.22	2286155	505	0.49	4535	4535	4525	5900	3185	4545	4527.04	1.09	477	4701	4622	4511	4432	4321	4662	4472	122	1355	500	3180	5	1	23541303	1068	-7.79	0.86	12	0.00	-582.00	5287.00	5270	20231128	-13.95	2380	20231024	90.55	4925	-7.92	20240710	3190	42.16	20240201	5270	-13.95	20231128	2380	90.55	20231024	0.47	N	238090	500	122 억	256625	N	N	N	N
50	20240822	160955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4545	80	2	1.79	464706305	102614	232.88	4465	4590	4400	5800	3130	4465	4528.51	1.01	19432	4701	4582	4436	4317	4171	4510	4245	122	1335	500	3120	5	1	23541303	1070	-7.81	0.86	12	0.44	-582.00	5287.00	5270	20231128	-13.76	2380	20231024	90.97	4925	-7.72	20240710	3190	42.48	20240201	5270	-13.76	20231128	2380	90.97	20231024	0.46	N	238090	500	122 억	237307	N	N	N	N
51	20240822	151003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4550	85	2	1.90	432434380	95517	216.77	4465	4590	4400	5800	3130	4465	4527.30	1.01	19894	4701	4582	4436	4317	4171	4510	4245	122	1335	500	3120	5	1	23541303	1071	-7.82	0.86	12	0.41	-582.00	5287.00	5270	20231128	-13.66	2380	20231024	91.18	4925	-7.61	20240710	3190	42.63	20240201	5270	-13.66	20231128	2380	91.18	20231024	0.46	N	238090	500	122 억	237307	N	N	N	N
52	20240822	141004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4515	50	2	1.12	162870465	36014	81.73	4465	4590	4400	5800	3130	4465	4522.42	1.01	-1785	4701	4582	4436	4317	4171	4510	4245	122	1335	500	3120	5	1	23541303	1063	-7.76	0.85	12	0.15	-582.00	5287.00	5270	20231128	-14.33	2380	20231024	89.71	4925	-8.32	20240710	3190	41.54	20240201	5270	-14.33	20231128	2380	89.71	20231024	0.46	N	238090	500	122 억	237307	N	N	N	N
53	20240822	131003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	40	2	0.90	132640130	29317	66.53	4465	4590	4400	5800	3130	4465	4524.34	1.01	-2323	4701	4582	4436	4317	4171	4510	4245	122	1335	500	3120	5	1	23541303	1061	-7.74	0.85	12	0.12	-582.00	5287.00	5270	20231128	-14.52	2380	20231024	89.29	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2380	89.29	20231024	0.46	N	238090	500	122 억	237307	N	N	N	N
54	20240822	121008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4515	50	2	1.12	121853090	26921	61.10	4465	4590	4400	5800	3130	4465	4526.32	1.01	-2910	4701	4582	4436	4317	4171	4510	4245	122	1335	500	3120	5	1	23541303	1063	-7.76	0.85	12	0.11	-582.00	5287.00	5270	20231128	-14.33	2380	20231024	89.71	4925	-8.32	20240710	3190	41.54	20240201	5270	-14.33	20231128	2380	89.71	20231024	0.46	N	238090	500	122 억	237307	N	N	N	N
55	20240822	110958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4570	105	2	2.35	114745760	25357	57.55	4465	4590	4400	5800	3130	4465	4525.21	1.01	-2961	4701	4582	4436	4317	4171	4510	4245	122	1335	500	3120	5	1	23541303	1076	-7.85	0.86	12	0.11	-582.00	5287.00	5270	20231128	-13.28	2380	20231024	92.02	4925	-7.21	20240710	3190	43.26	20240201	5270	-13.28	20231128	2380	92.02	20231024	0.46	N	238090	500	122 억	237307	N	N	N	N
56	20240822	100958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4560	95	2	2.13	87278075	19336	43.88	4465	4590	4400	5800	3130	4465	4513.76	1.01	-2498	4701	4582	4436	4317	4171	4510	4245	122	1335	500	3120	5	1	23541303	1073	-7.84	0.86	12	0.08	-582.00	5287.00	5270	20231128	-13.47	2380	20231024	91.60	4925	-7.41	20240710	3190	42.95	20240201	5270	-13.47	20231128	2380	91.60	20231024	0.46	N	238090	500	122 억	237307	N	N	N	N
57	20240822	090958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4465	0	3	0.00	6966040	1564	3.55	4465	4465	4400	5800	3130	4465	4453.99	1.01	-307	4701	4582	4436	4317	4171	4510	4245	122	1335	500	3120	5	1	23541303	1051	-7.67	0.84	12	0.01	-582.00	5287.00	5270	20231128	-15.28	2380	20231024	87.61	4925	-9.34	20240710	3190	39.97	20240201	5270	-15.28	20231128	2380	87.61	20231024	0.46	N	238090	500	122 억	237307	N	N	N	N
58	20240821	160953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4465	-45	5	-1.00	195720700	44061	32.63	4475	4555	4290	5860	3160	4510	4442.04	1.03	-5776	4816	4662	4566	4412	4316	4615	4365	122	1350	500	3150	5	1	23541303	1051	-7.67	0.84	12	0.19	-582.00	5287.00	5270	20231128	-15.28	2380	20231024	87.61	4925	-9.34	20240710	3190	39.97	20240201	5270	-15.28	20231128	2380	87.61	20231024	0.49	N	238090	500	122 억	242872	N	N	N	N
59	20240821	151006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4450	-60	5	-1.33	159075445	35855	26.55	4475	4555	4290	5860	3160	4510	4436.63	1.03	-4416	4816	4662	4566	4412	4316	4615	4365	122	1350	500	3150	5	1	23541303	1048	-7.65	0.84	12	0.15	-582.00	5287.00	5270	20231128	-15.56	2380	20231024	86.97	4925	-9.64	20240710	3190	39.50	20240201	5270	-15.56	20231128	2380	86.97	20231024	0.49	N	238090	500	122 억	242872	N	N	N	N
60	20240821	141003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4420	-90	5	-2.00	123911580	27939	20.69	4475	4555	4290	5860	3160	4510	4435.08	1.03	-7905	4816	4662	4566	4412	4316	4615	4365	122	1350	500	3150	5	1	23541303	1041	-7.59	0.84	12	0.12	-582.00	5287.00	5270	20231128	-16.13	2380	20231024	85.71	4925	-10.25	20240710	3190	38.56	20240201	5270	-16.13	20231128	2380	85.71	20231024	0.49	N	238090	500	122 억	242872	N	N	N	N
61	20240821	131009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4430	-80	5	-1.77	119706905	26990	19.99	4475	4555	4290	5860	3160	4510	4435.23	1.03	-7626	4816	4662	4566	4412	4316	4615	4365	122	1350	500	3150	5	1	23541303	1043	-7.61	0.84	12	0.11	-582.00	5287.00	5270	20231128	-15.94	2380	20231024	86.13	4925	-10.05	20240710	3190	38.87	20240201	5270	-15.94	20231128	2380	86.13	20231024	0.49	N	238090	500	122 억	242872	N	N	N	N
62	20240821	121008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4420	-90	5	-2.00	106348225	23961	17.74	4475	4555	4290	5860	3160	4510	4438.39	1.03	-6827	4816	4662	4566	4412	4316	4615	4365	122	1350	500	3150	5	1	23541303	1041	-7.59	0.84	12	0.10	-582.00	5287.00	5270	20231128	-16.13	2380	20231024	85.71	4925	-10.25	20240710	3190	38.56	20240201	5270	-16.13	20231128	2380	85.71	20231024	0.49	N	238090	500	122 억	242872	N	N	N	N
63	20240821	111002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4425	-85	5	-1.88	76086235	17112	12.67	4475	4555	4290	5860	3160	4510	4446.37	1.03	-6081	4816	4662	4566	4412	4316	4615	4365	122	1350	500	3150	5	1	23541303	1042	-7.60	0.84	12	0.07	-582.00	5287.00	5270	20231128	-16.03	2380	20231024	85.92	4925	-10.15	20240710	3190	38.71	20240201	5270	-16.03	20231128	2380	85.92	20231024	0.49	N	238090	500	122 억	242872	N	N	N	N
64	20240821	101007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4495	-15	5	-0.33	35999760	7999	5.92	4475	4555	4450	5860	3160	4510	4500.53	1.03	-5498	4816	4662	4566	4412	4316	4615	4365	122	1350	500	3150	5	1	23541303	1058	-7.72	0.85	12	0.03	-582.00	5287.00	5270	20231128	-14.71	2380	20231024	88.87	4925	-8.73	20240710	3190	40.91	20240201	5270	-14.71	20231128	2380	88.87	20231024	0.49	N	238090	500	122 억	242872	N	N	N	N
65	20240821	090958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4510	0	3	0.00	3426970	766	0.57	4475	4510	4450	5860	3160	4510	4473.85	1.03	5	4816	4662	4566	4412	4316	4615	4365	122	1350	500	3150	5	1	23541303	1062	-7.75	0.85	12	0.00	-582.00	5287.00	5270	20231128	-14.42	2380	20231024	89.50	4925	-8.43	20240710	3190	41.38	20240201	5270	-14.42	20231128	2380	89.50	20231024	0.49	N	238090	500	122 억	242872	N	N	N	N
66	20240820	160947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4510	-110	5	-2.38	612260425	134761	62.09	4700	4720	4470	6000	3235	4620	4543.31	1.16	-32110	4840	4730	4515	4405	4190	4785	4460	122	1380	500	3230	5	1	23541303	1062	-7.75	0.85	12	0.57	-582.00	5287.00	5270	20231128	-14.42	2380	20231024	89.50	4925	-8.43	20240710	3190	41.38	20240201	5270	-14.42	20231128	2380	89.50	20231024	0.47	N	238090	500	122 억	274253	N	N	N	N
67	20240820	150958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4545	-75	5	-1.62	595253540	131006	60.36	4700	4720	4470	6000	3235	4620	4543.71	1.16	-30556	4840	4730	4515	4405	4190	4785	4460	122	1380	500	3230	5	1	23541303	1070	-7.81	0.86	12	0.56	-582.00	5287.00	5270	20231128	-13.76	2380	20231024	90.97	4925	-7.72	20240710	3190	42.48	20240201	5270	-13.76	20231128	2380	90.97	20231024	0.47	N	238090	500	122 억	274253	N	N	N	N
68	20240820	140955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4580	-40	5	-0.87	551379970	121335	55.91	4700	4720	4470	6000	3235	4620	4544.28	1.16	-29745	4840	4730	4515	4405	4190	4785	4460	122	1380	500	3230	5	1	23541303	1078	-7.87	0.87	12	0.52	-582.00	5287.00	5270	20231128	-13.09	2380	20231024	92.44	4925	-7.01	20240710	3190	43.57	20240201	5270	-13.09	20231128	2380	92.44	20231024	0.47	N	238090	500	122 억	274253	N	N	N	N
69	20240820	130958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4550	-70	5	-1.52	510681560	112439	51.81	4700	4720	4470	6000	3235	4620	4541.85	1.16	-29325	4840	4730	4515	4405	4190	4785	4460	122	1380	500	3230	5	1	23541303	1071	-7.82	0.86	12	0.48	-582.00	5287.00	5270	20231128	-13.66	2380	20231024	91.18	4925	-7.61	20240710	3190	42.63	20240201	5270	-13.66	20231128	2380	91.18	20231024	0.47	N	238090	500	122 억	274253	N	N	N	N
70	20240820	120951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4540	-80	5	-1.73	399108135	87792	40.45	4700	4720	4470	6000	3235	4620	4546.06	1.16	-23072	4840	4730	4515	4405	4190	4785	4460	122	1380	500	3230	5	1	23541303	1069	-7.80	0.86	12	0.37	-582.00	5287.00	5270	20231128	-13.85	2380	20231024	90.76	4925	-7.82	20240710	3190	42.32	20240201	5270	-13.85	20231128	2380	90.76	20231024	0.47	N	238090	500	122 억	274253	N	N	N	N
71	20240820	110950	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4545	-75	5	-1.62	320828300	70359	32.42	4700	4720	4470	6000	3235	4620	4559.88	1.16	-11862	4840	4730	4515	4405	4190	4785	4460	122	1380	500	3230	5	1	23541303	1070	-7.81	0.86	12	0.30	-582.00	5287.00	5270	20231128	-13.76	2380	20231024	90.97	4925	-7.72	20240710	3190	42.48	20240201	5270	-13.76	20231128	2380	90.97	20231024	0.47	N	238090	500	122 억	274253	N	N	N	N
72	20240820	100947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4560	-60	5	-1.30	216003180	47135	21.72	4700	4720	4515	6000	3235	4620	4582.65	1.16	-10828	4840	4730	4515	4405	4190	4785	4460	122	1380	500	3230	5	1	23541303	1073	-7.84	0.86	12	0.20	-582.00	5287.00	5270	20231128	-13.47	2380	20231024	91.60	4925	-7.41	20240710	3190	42.95	20240201	5270	-13.47	20231128	2380	91.60	20231024	0.47	N	238090	500	122 억	274253	N	N	N	N
73	20240820	090951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4580	-40	5	-0.87	62985690	13549	6.24	4700	4720	4565	6000	3235	4620	4648.73	1.16	-4193	4840	4730	4515	4405	4190	4785	4460	122	1380	500	3230	5	1	23541303	1078	-7.87	0.87	12	0.06	-582.00	5287.00	5270	20231128	-13.09	2380	20231024	92.44	4925	-7.01	20240710	3190	43.57	20240201	5270	-13.09	20231128	2380	92.44	20231024	0.47	N	238090	500	122 억	274253	N	N	N	N
74	20240819	160939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4620	350	2	8.20	979948080	216582	447.22	4325	4625	4300	5550	2990	4270	4524.49	0.92	58919	4393	4331	4278	4216	4163	4305	4190	122	1280	500	2980	5	1	23541303	1088	-7.94	0.87	12	0.92	-582.00	5287.00	5270	20231128	-12.33	2380	20231024	94.12	4925	-6.19	20240710	3190	44.83	20240201	5270	-12.33	20231128	2380	94.12	20231024	0.46	N	238090	500	122 억	216851	N	N	N	N
75	20240819	150949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4575	305	2	7.14	890997780	197274	407.36	4325	4625	4300	5550	2990	4270	4516.55	0.92	53728	4393	4331	4278	4216	4163	4305	4190	122	1280	500	2980	5	1	23541303	1077	-7.86	0.87	12	0.84	-582.00	5287.00	5270	20231128	-13.19	2380	20231024	92.23	4925	-7.11	20240710	3190	43.42	20240201	5270	-13.19	20231128	2380	92.23	20231024	0.46	N	238090	500	122 억	216851	N	N	N	N
76	20240819	140949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4545	275	2	6.44	593406225	132435	273.47	4325	4570	4300	5550	2990	4270	4480.74	0.92	23880	4393	4331	4278	4216	4163	4305	4190	122	1280	500	2980	5	1	23541303	1070	-7.81	0.86	12	0.56	-582.00	5287.00	5270	20231128	-13.76	2380	20231024	90.97	4925	-7.72	20240710	3190	42.48	20240201	5270	-13.76	20231128	2380	90.97	20231024	0.46	N	238090	500	122 억	216851	N	N	N	N
77	20240819	130944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4510	240	2	5.62	412426350	92590	191.19	4325	4540	4300	5550	2990	4270	4454.33	0.92	11556	4393	4331	4278	4216	4163	4305	4190	122	1280	500	2980	5	1	23541303	1062	-7.75	0.85	12	0.39	-582.00	5287.00	5270	20231128	-14.42	2380	20231024	89.50	4925	-8.43	20240710	3190	41.38	20240201	5270	-14.42	20231128	2380	89.50	20231024	0.46	N	238090	500	122 억	216851	N	N	N	N
78	20240819	120945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	200	2	4.68	400611775	89969	185.78	4325	4540	4300	5550	2990	4270	4452.78	0.92	11982	4393	4331	4278	4216	4163	4305	4190	122	1280	500	2980	5	1	23541303	1052	-7.68	0.85	12	0.38	-582.00	5287.00	5270	20231128	-15.18	2380	20231024	87.82	4925	-9.24	20240710	3190	40.13	20240201	5270	-15.18	20231128	2380	87.82	20231024	0.46	N	238090	500	122 억	216851	N	N	N	N
79	20240819	110946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4465	195	2	4.57	325177405	73192	151.14	4325	4535	4300	5550	2990	4270	4442.80	0.92	9630	4393	4331	4278	4216	4163	4305	4190	122	1280	500	2980	5	1	23541303	1051	-7.67	0.84	12	0.31	-582.00	5287.00	5270	20231128	-15.28	2380	20231024	87.61	4925	-9.34	20240710	3190	39.97	20240201	5270	-15.28	20231128	2380	87.61	20231024	0.46	N	238090	500	122 억	216851	N	N	N	N
80	20240819	100946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	235	2	5.50	294375025	66279	136.86	4325	4535	4300	5550	2990	4270	4441.45	0.92	9388	4393	4331	4278	4216	4163	4305	4190	122	1280	500	2980	5	1	23541303	1061	-7.74	0.85	12	0.28	-582.00	5287.00	5270	20231128	-14.52	2380	20231024	89.29	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2380	89.29	20231024	0.46	N	238090	500	122 억	216851	N	N	N	N
81	20240819	090944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4365	95	2	2.22	60000490	13868	28.64	4325	4365	4300	5550	2990	4270	4326.54	0.92	8973	4393	4331	4278	4216	4163	4305	4190	122	1280	500	2980	5	1	23541303	1028	-7.50	0.83	12	0.06	-582.00	5287.00	5270	20231128	-17.17	2380	20231024	83.40	4925	-11.37	20240710	3190	36.83	20240201	5270	-17.17	20231128	2380	83.40	20231024	0.46	N	238090	500	122 억	216851	N	N	N	N
82	20240816	160937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4270	50	2	1.18	206821245	48422	127.33	4340	4340	4225	5480	2955	4220	4271.23	0.92	868	4426	4322	4226	4122	4026	4275	4075	122	1260	500	2950	5	1	23541303	1005	-7.34	0.81	12	0.21	-582.00	5287.00	5270	20231128	-18.98	2380	20231024	79.41	4925	-13.30	20240710	3190	33.86	20240201	5270	-18.98	20231128	2380	79.41	20231024	0.46	N	238090	500	122 억	215970	N	N	N	N
83	20240816	150941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4265	45	2	1.07	201056260	47070	123.77	4340	4340	4225	5480	2955	4220	4271.43	0.92	1219	4426	4322	4226	4122	4026	4275	4075	122	1260	500	2950	5	1	23541303	1004	-7.33	0.81	12	0.20	-582.00	5287.00	5270	20231128	-19.07	2380	20231024	79.20	4925	-13.40	20240710	3190	33.70	20240201	5270	-19.07	20231128	2380	79.20	20231024	0.46	N	238090	500	122 억	215970	N	N	N	N
84	20240816	140944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	60	2	1.42	137327930	32095	84.40	4340	4340	4225	5480	2955	4220	4278.80	0.92	2689	4426	4322	4226	4122	4026	4275	4075	122	1260	500	2950	5	1	23541303	1008	-7.35	0.81	12	0.14	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.46	N	238090	500	122 억	215970	N	N	N	N
85	20240816	130946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	60	2	1.42	117678500	27502	72.32	4340	4340	4225	5480	2955	4220	4278.91	0.92	3955	4426	4322	4226	4122	4026	4275	4075	122	1260	500	2950	5	1	23541303	1008	-7.35	0.81	12	0.12	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.46	N	238090	500	122 억	215970	N	N	N	N
86	20240816	120940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4295	75	2	1.78	114103425	26667	70.12	4340	4340	4225	5480	2955	4220	4278.82	0.92	4590	4426	4322	4226	4122	4026	4275	4075	122	1260	500	2950	5	1	23541303	1011	-7.38	0.81	12	0.11	-582.00	5287.00	5270	20231128	-18.50	2380	20231024	80.46	4925	-12.79	20240710	3190	34.64	20240201	5270	-18.50	20231128	2380	80.46	20231024	0.46	N	238090	500	122 억	215970	N	N	N	N
87	20240816	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4270	50	2	1.18	107119405	25037	65.84	4340	4340	4225	5480	2955	4220	4278.44	0.92	4619	4426	4322	4226	4122	4026	4275	4075	122	1260	500	2950	5	1	23541303	1005	-7.34	0.81	12	0.11	-582.00	5287.00	5270	20231128	-18.98	2380	20231024	79.41	4925	-13.30	20240710	3190	33.86	20240201	5270	-18.98	20231128	2380	79.41	20231024	0.46	N	238090	500	122 억	215970	N	N	N	N
88	20240816	100941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4295	75	2	1.78	54129530	12649	33.26	4340	4340	4225	5480	2955	4220	4279.35	0.92	-416	4426	4322	4226	4122	4026	4275	4075	122	1260	500	2950	5	1	23541303	1011	-7.38	0.81	12	0.05	-582.00	5287.00	5270	20231128	-18.50	2380	20231024	80.46	4925	-12.79	20240710	3190	34.64	20240201	5270	-18.50	20231128	2380	80.46	20231024	0.46	N	238090	500	122 억	215970	N	N	N	N
89	20240816	090943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	60	2	1.42	12863070	3014	7.93	4340	4340	4225	5480	2955	4220	4267.77	0.92	-219	4426	4322	4226	4122	4026	4275	4075	122	1260	500	2950	5	1	23541303	1008	-7.35	0.81	12	0.01	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.46	N	238090	500	122 억	215970	N	N	N	N
90	20240814	160943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4220	25	2	0.60	158876940	37433	51.57	4240	4330	4130	5450	2940	4195	4244.40	0.91	1221	4398	4296	4138	4036	3878	4347	4087	122	1255	500	2930	5	1	23541303	993	-7.25	0.80	12	0.16	-582.00	5287.00	5270	20231128	-19.92	2380	20231024	77.31	4925	-14.31	20240710	3190	32.29	20240201	5270	-19.92	20231128	2380	77.31	20231024	0.42	N	238090	500	122 억	214857	N	N	N	N
91	20240814	150944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4215	20	2	0.48	153394130	36133	49.78	4240	4330	4130	5450	2940	4195	4245.26	0.91	1603	4398	4296	4138	4036	3878	4347	4087	122	1255	500	2930	5	1	23541303	992	-7.24	0.80	12	0.15	-582.00	5287.00	5270	20231128	-20.02	2380	20231024	77.10	4925	-14.42	20240710	3190	32.13	20240201	5270	-20.02	20231128	2380	77.10	20231024	0.42	N	238090	500	122 억	214857	N	N	N	N
92	20240814	140949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4230	35	2	0.83	152445510	35908	49.47	4240	4330	4130	5450	2940	4195	4245.45	0.91	1649	4398	4296	4138	4036	3878	4347	4087	122	1255	500	2930	5	1	23541303	996	-7.27	0.80	12	0.15	-582.00	5287.00	5270	20231128	-19.73	2380	20231024	77.73	4925	-14.11	20240710	3190	32.60	20240201	5270	-19.73	20231128	2380	77.73	20231024	0.42	N	238090	500	122 억	214857	N	N	N	N
93	20240814	130946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4185	-10	5	-0.24	142633720	33585	46.27	4240	4330	4130	5450	2940	4195	4246.95	0.91	1650	4398	4296	4138	4036	3878	4347	4087	122	1255	500	2930	5	1	23541303	985	-7.19	0.79	12	0.14	-582.00	5287.00	5270	20231128	-20.59	2380	20231024	75.84	4925	-15.03	20240710	3190	31.19	20240201	5270	-20.59	20231128	2380	75.84	20231024	0.42	N	238090	500	122 억	214857	N	N	N	N
94	20240814	120940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4275	80	2	1.91	104574220	24547	33.82	4240	4330	4130	5450	2940	4195	4260.16	0.91	2858	4398	4296	4138	4036	3878	4347	4087	122	1255	500	2930	5	1	23541303	1006	-7.35	0.81	12	0.10	-582.00	5287.00	5270	20231128	-18.88	2380	20231024	79.62	4925	-13.20	20240710	3190	34.01	20240201	5270	-18.88	20231128	2380	79.62	20231024	0.42	N	238090	500	122 억	214857	N	N	N	N
95	20240814	110937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4255	60	2	1.43	52363590	12363	17.03	4240	4270	4130	5450	2940	4195	4235.51	0.91	237	4398	4296	4138	4036	3878	4347	4087	122	1255	500	2930	5	1	23541303	1002	-7.31	0.80	12	0.05	-582.00	5287.00	5270	20231128	-19.26	2380	20231024	78.78	4925	-13.60	20240710	3190	33.39	20240201	5270	-19.26	20231128	2380	78.78	20231024	0.42	N	238090	500	122 억	214857	N	N	N	N
96	20240814	100934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4265	70	2	1.67	51414635	12140	16.73	4240	4270	4130	5450	2940	4195	4235.14	0.91	317	4398	4296	4138	4036	3878	4347	4087	122	1255	500	2930	5	1	23541303	1004	-7.33	0.81	12	0.05	-582.00	5287.00	5270	20231128	-19.07	2380	20231024	79.20	4925	-13.40	20240710	3190	33.70	20240201	5270	-19.07	20231128	2380	79.20	20231024	0.42	N	238090	500	122 억	214857	N	N	N	N
97	20240814	091008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4215	20	2	0.48	7331110	1763	2.43	4240	4240	4130	5450	2940	4195	4158.32	0.91	429	4398	4296	4138	4036	3878	4347	4087	122	1255	500	2930	5	1	23541303	992	-7.24	0.80	12	0.01	-582.00	5287.00	5270	20231128	-20.02	2380	20231024	77.10	4925	-14.42	20240710	3190	32.13	20240201	5270	-20.02	20231128	2380	77.10	20231024	0.42	N	238090	500	122 억	214857	N	N	N	N
98	20240813	160927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4195	175	2	4.35	298658600	72441	70.44	3980	4240	3980	5220	2815	4020	4122.78	0.90	2890	4273	4146	3978	3851	3683	4210	3915	122	1200	500	2810	5	1	23541303	988	-7.21	0.79	12	0.31	-582.00	5287.00	5270	20231128	-20.40	2380	20231024	76.26	4925	-14.82	20240710	3190	31.50	20240201	5270	-20.40	20231128	2380	76.26	20231024	0.43	N	238090	500	122 억	212110	N	N	N	N
99	20240813	150934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4190	170	2	4.23	285191450	69247	67.33	3980	4240	3980	5220	2815	4020	4118.47	0.90	4356	4273	4146	3978	3851	3683	4210	3915	122	1200	500	2810	5	1	23541303	986	-7.20	0.79	12	0.29	-582.00	5287.00	5270	20231128	-20.49	2380	20231024	76.05	4925	-14.92	20240710	3190	31.35	20240201	5270	-20.49	20231128	2380	76.05	20231024	0.43	N	238090	500	122 억	212110	N	N	N	N
100	20240813	140934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4195	175	2	4.35	260207655	63295	61.55	3980	4240	3980	5220	2815	4020	4111.03	0.90	935	4273	4146	3978	3851	3683	4210	3915	122	1200	500	2810	5	1	23541303	988	-7.21	0.79	12	0.27	-582.00	5287.00	5270	20231128	-20.40	2380	20231024	76.26	4925	-14.82	20240710	3190	31.50	20240201	5270	-20.40	20231128	2380	76.26	20231024	0.43	N	238090	500	122 억	212110	N	N	N	N
101	20240813	130934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4180	160	2	3.98	211055345	51618	50.19	3980	4195	3980	5220	2815	4020	4088.79	0.90	-3866	4273	4146	3978	3851	3683	4210	3915	122	1200	500	2810	5	1	23541303	984	-7.18	0.79	12	0.22	-582.00	5287.00	5270	20231128	-20.68	2380	20231024	75.63	4925	-15.13	20240710	3190	31.03	20240201	5270	-20.68	20231128	2380	75.63	20231024	0.43	N	238090	500	122 억	212110	N	N	N	N
102	20240813	120929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4110	90	2	2.24	161820590	39759	38.66	3980	4110	3980	5220	2815	4020	4070.04	0.90	-7460	4273	4146	3978	3851	3683	4210	3915	122	1200	500	2810	5	1	23541303	968	-7.06	0.78	12	0.17	-582.00	5287.00	5270	20231128	-22.01	2380	20231024	72.69	4925	-16.55	20240710	3190	28.84	20240201	5270	-22.01	20231128	2380	72.69	20231024	0.43	N	238090	500	122 억	212110	N	N	N	N
103	20240813	110926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4040	20	2	0.50	117766485	28901	28.10	3980	4100	3980	5220	2815	4020	4074.82	0.90	-9912	4273	4146	3978	3851	3683	4210	3915	122	1200	500	2810	5	1	23541303	951	-6.94	0.76	12	0.12	-582.00	5287.00	5270	20231128	-23.34	2380	20231024	69.75	4925	-17.97	20240710	3190	26.65	20240201	5270	-23.34	20231128	2380	69.75	20231024	0.43	N	238090	500	122 억	212110	N	N	N	N
104	20240813	100928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4085	65	2	1.62	80750355	19817	19.27	3980	4100	3980	5220	2815	4020	4074.80	0.90	-7749	4273	4146	3978	3851	3683	4210	3915	122	1200	500	2810	5	1	23541303	962	-7.02	0.77	12	0.08	-582.00	5287.00	5270	20231128	-22.49	2380	20231024	71.64	4925	-17.06	20240710	3190	28.06	20240201	5270	-22.49	20231128	2380	71.64	20231024	0.43	N	238090	500	122 억	212110	N	N	N	N
105	20240813	090932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4010	-10	5	-0.25	4828815	1204	1.17	3980	4055	3980	5220	2815	4020	4010.64	0.90	-48	4273	4146	3978	3851	3683	4210	3915	122	1200	500	2810	5	1	23541303	944	-6.89	0.76	12	0.01	-582.00	5287.00	5270	20231128	-23.91	2380	20231024	68.49	4925	-18.58	20240710	3190	25.71	20240201	5270	-23.91	20231128	2380	68.49	20231024	0.43	N	238090	500	122 억	212110	N	N	N	N
106	20240812	160919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4020	220	2	5.79	405497090	102840	294.27	3875	4105	3810	4940	2660	3800	3942.92	0.88	5767	4003	3901	3843	3741	3683	3872	3712	122	1140	500	2660	5	1	23541303	946	-6.91	0.76	12	0.44	-582.00	5287.00	5270	20231128	-23.72	2380	20231024	68.91	4925	-18.38	20240710	3190	26.02	20240201	5270	-23.72	20231128	2380	68.91	20231024	0.43	N	238090	500	122 억	206533	N	N	N	N
107	20240812	150922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4050	250	2	6.58	398843745	101188	289.55	3875	4105	3810	4940	2660	3800	3941.61	0.88	5662	4003	3901	3843	3741	3683	3872	3712	122	1140	500	2660	5	1	23541303	953	-6.96	0.77	12	0.43	-582.00	5287.00	5270	20231128	-23.15	2380	20231024	70.17	4925	-17.77	20240710	3190	26.96	20240201	5270	-23.15	20231128	2380	70.17	20231024	0.43	N	238090	500	122 억	206533	N	N	N	N
108	20240812	140922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4050	250	2	6.58	380821625	96714	276.74	3875	4105	3810	4940	2660	3800	3937.61	0.88	4876	4003	3901	3843	3741	3683	3872	3712	122	1140	500	2660	5	1	23541303	953	-6.96	0.77	12	0.41	-582.00	5287.00	5270	20231128	-23.15	2380	20231024	70.17	4925	-17.77	20240710	3190	26.96	20240201	5270	-23.15	20231128	2380	70.17	20231024	0.43	N	238090	500	122 억	206533	N	N	N	N
109	20240812	130918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3985	185	2	4.87	308430125	78755	225.36	3875	3985	3810	4940	2660	3800	3916.32	0.88	-6182	4003	3901	3843	3741	3683	3872	3712	122	1140	500	2660	5	1	23541303	938	-6.85	0.75	12	0.33	-582.00	5287.00	5270	20231128	-24.38	2380	20231024	67.44	4925	-19.09	20240710	3190	24.92	20240201	5270	-24.38	20231128	2380	67.44	20231024	0.43	N	238090	500	122 억	206533	N	N	N	N
110	20240812	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3980	180	2	4.74	287491555	73489	210.29	3875	3985	3810	4940	2660	3800	3912.04	0.88	-6722	4003	3901	3843	3741	3683	3872	3712	122	1140	500	2660	5	1	23541303	937	-6.84	0.75	12	0.31	-582.00	5287.00	5270	20231128	-24.48	2380	20231024	67.23	4925	-19.19	20240710	3190	24.76	20240201	5270	-24.48	20231128	2380	67.23	20231024	0.43	N	238090	500	122 억	206533	N	N	N	N
111	20240812	110920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3980	180	2	4.74	276312145	70679	202.25	3875	3980	3810	4940	2660	3800	3909.40	0.88	-6589	4003	3901	3843	3741	3683	3872	3712	122	1140	500	2660	5	1	23541303	937	-6.84	0.75	12	0.30	-582.00	5287.00	5270	20231128	-24.48	2380	20231024	67.23	4925	-19.19	20240710	3190	24.76	20240201	5270	-24.48	20231128	2380	67.23	20231024	0.43	N	238090	500	122 억	206533	N	N	N	N
112	20240812	100912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3940	140	2	3.68	184679850	47515	135.96	3875	3945	3810	4940	2660	3800	3886.77	0.88	795	4003	3901	3843	3741	3683	3872	3712	122	1140	500	2660	5	1	23541303	928	-6.77	0.75	12	0.20	-582.00	5287.00	5270	20231128	-25.24	2380	20231024	65.55	4925	-20.00	20240710	3190	23.51	20240201	5270	-25.24	20231128	2380	65.55	20231024	0.43	N	238090	500	122 억	206533	N	N	N	N
113	20240812	090910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3875	75	2	1.97	7430305	1920	5.49	3875	3880	3855	4940	2660	3800	3869.95	0.88	-309	4003	3901	3843	3741	3683	3872	3712	122	1140	500	2660	5	1	23541303	912	-6.66	0.73	12	0.01	-582.00	5287.00	5270	20231128	-26.47	2380	20231024	62.82	4925	-21.32	20240710	3190	21.47	20240201	5270	-26.47	20231128	2380	62.82	20231024	0.43	N	238090	500	122 억	206533	N	N	N	N
114	20240809	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	-40	5	-1.04	133821310	34867	32.42	3820	3945	3785	4990	2690	3840	3838.05	0.88	149	4306	4072	3951	3717	3596	4012	3657	122	1150	500	2680	5	1	23541303	895	-6.53	0.72	12	0.15	-582.00	5287.00	5270	20231128	-27.89	2380	20231024	59.66	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	2380	59.66	20231024	0.41	N	238090	500	122 억	206365	N	N	N	N
115	20240809	150927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3845	5	2	0.13	88858225	23067	21.45	3820	3945	3810	4990	2690	3840	3852.18	0.88	353	4306	4072	3951	3717	3596	4012	3657	122	1150	500	2680	5	1	23541303	905	-6.61	0.73	12	0.10	-582.00	5287.00	5270	20231128	-27.04	2380	20231024	61.55	4925	-21.93	20240710	3190	20.53	20240201	5270	-27.04	20231128	2380	61.55	20231024	0.41	N	238090	500	122 억	206365	N	N	N	N
116	20240809	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3870	30	2	0.78	85345075	22154	20.60	3820	3945	3810	4990	2690	3840	3852.36	0.88	1034	4306	4072	3951	3717	3596	4012	3657	122	1150	500	2680	5	1	23541303	911	-6.65	0.73	12	0.09	-582.00	5287.00	5270	20231128	-26.57	2380	20231024	62.61	4925	-21.42	20240710	3190	21.32	20240201	5270	-26.57	20231128	2380	62.61	20231024	0.41	N	238090	500	122 억	206365	N	N	N	N
117	20240809	130924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3850	10	2	0.26	71311195	18505	17.20	3820	3945	3810	4990	2690	3840	3853.62	0.88	1666	4306	4072	3951	3717	3596	4012	3657	122	1150	500	2680	5	1	23541303	906	-6.62	0.73	12	0.08	-582.00	5287.00	5270	20231128	-26.94	2380	20231024	61.76	4925	-21.83	20240710	3190	20.69	20240201	5270	-26.94	20231128	2380	61.76	20231024	0.41	N	238090	500	122 억	206365	N	N	N	N
118	20240809	120923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3855	15	2	0.39	66226545	17181	15.97	3820	3945	3810	4990	2690	3840	3854.64	0.88	2067	4306	4072	3951	3717	3596	4012	3657	122	1150	500	2680	5	1	23541303	908	-6.62	0.73	12	0.07	-582.00	5287.00	5270	20231128	-26.85	2380	20231024	61.97	4925	-21.73	20240710	3190	20.85	20240201	5270	-26.85	20231128	2380	61.97	20231024	0.41	N	238090	500	122 억	206365	N	N	N	N
119	20240809	110916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3845	5	2	0.13	63390795	16440	15.29	3820	3945	3810	4990	2690	3840	3855.89	0.88	2276	4306	4072	3951	3717	3596	4012	3657	122	1150	500	2680	5	1	23541303	905	-6.61	0.73	12	0.07	-582.00	5287.00	5270	20231128	-27.04	2380	20231024	61.55	4925	-21.93	20240710	3190	20.53	20240201	5270	-27.04	20231128	2380	61.55	20231024	0.41	N	238090	500	122 억	206365	N	N	N	N
120	20240809	100924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3850	10	2	0.26	39291650	10169	9.45	3820	3945	3810	4990	2690	3840	3863.87	0.88	417	4306	4072	3951	3717	3596	4012	3657	122	1150	500	2680	5	1	23541303	906	-6.62	0.73	12	0.04	-582.00	5287.00	5270	20231128	-26.94	2380	20231024	61.76	4925	-21.83	20240710	3190	20.69	20240201	5270	-26.94	20231128	2380	61.76	20231024	0.41	N	238090	500	122 억	206365	N	N	N	N
121	20240809	090919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3945	105	2	2.73	15531910	4030	3.75	3820	3945	3810	4990	2690	3840	3854.07	0.88	236	4306	4072	3951	3717	3596	4012	3657	122	1150	500	2680	5	1	23541303	929	-6.78	0.75	12	0.02	-582.00	5287.00	5270	20231128	-25.14	2380	20231024	65.76	4925	-19.90	20240710	3190	23.67	20240201	5270	-25.14	20231128	2380	65.76	20231024	0.41	N	238090	500	122 억	206365	N	N	N	N
122	20240808	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3840	-60	5	-1.54	426094335	107124	253.03	3850	4185	3830	5070	2730	3900	3977.62	0.91	-7600	4140	4020	3960	3840	3780	3990	3810	122	1170	500	2730	5	1	23541303	904	-6.60	0.73	12	0.46	-582.00	5287.00	5270	20231128	-27.13	2380	20231024	61.34	4925	-22.03	20240710	3190	20.38	20240201	5270	-27.13	20231128	2380	61.34	20231024	0.40	N	238090	500	122 억	213998	N	N	N	N
123	20240808	150915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3870	-30	5	-0.77	399480165	100202	236.68	3850	4185	3830	5070	2730	3900	3986.75	0.91	-5892	4140	4020	3960	3840	3780	3990	3810	122	1170	500	2730	5	1	23541303	911	-6.65	0.73	12	0.43	-582.00	5287.00	5270	20231128	-26.57	2380	20231024	62.61	4925	-21.42	20240710	3190	21.32	20240201	5270	-26.57	20231128	2380	62.61	20231024	0.40	N	238090	500	122 억	213998	N	N	N	N
124	20240808	140916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3985	85	2	2.18	284085795	70756	167.13	3850	4185	3830	5070	2730	3900	4015.01	0.91	-8952	4140	4020	3960	3840	3780	3990	3810	122	1170	500	2730	5	1	23541303	938	-6.85	0.75	12	0.30	-582.00	5287.00	5270	20231128	-24.38	2380	20231024	67.44	4925	-19.09	20240710	3190	24.92	20240201	5270	-24.38	20231128	2380	67.44	20231024	0.40	N	238090	500	122 억	213998	N	N	N	N
125	20240808	130914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	15	2	0.38	71001845	18169	42.92	3850	3995	3830	5070	2730	3900	3907.86	0.91	-1902	4140	4020	3960	3840	3780	3990	3810	122	1170	500	2730	5	1	23541303	922	-6.73	0.74	12	0.08	-582.00	5287.00	5270	20231128	-25.71	2380	20231024	64.50	4925	-20.51	20240710	3190	22.73	20240201	5270	-25.71	20231128	2380	64.50	20231024	0.40	N	238090	500	122 억	213998	N	N	N	N
126	20240808	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3880	-20	5	-0.51	52332050	13400	31.65	3850	3995	3830	5070	2730	3900	3905.38	0.91	-2420	4140	4020	3960	3840	3780	3990	3810	122	1170	500	2730	5	1	23541303	913	-6.67	0.73	12	0.06	-582.00	5287.00	5270	20231128	-26.38	2380	20231024	63.03	4925	-21.22	20240710	3190	21.63	20240201	5270	-26.38	20231128	2380	63.03	20231024	0.40	N	238090	500	122 억	213998	N	N	N	N
127	20240808	110913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3870	-30	5	-0.77	36376590	9263	21.88	3850	3995	3850	5070	2730	3900	3927.09	0.91	-2891	4140	4020	3960	3840	3780	3990	3810	122	1170	500	2730	5	1	23541303	911	-6.65	0.73	12	0.04	-582.00	5287.00	5270	20231128	-26.57	2380	20231024	62.61	4925	-21.42	20240710	3190	21.32	20240201	5270	-26.57	20231128	2380	62.61	20231024	0.40	N	238090	500	122 억	213998	N	N	N	N
128	20240808	100910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3905	5	2	0.13	26165730	6636	15.67	3850	3995	3850	5070	2730	3900	3943.00	0.91	-2569	4140	4020	3960	3840	3780	3990	3810	122	1170	500	2730	5	1	23541303	919	-6.71	0.74	12	0.03	-582.00	5287.00	5270	20231128	-25.90	2380	20231024	64.08	4925	-20.71	20240710	3190	22.41	20240201	5270	-25.90	20231128	2380	64.08	20231024	0.40	N	238090	500	122 억	213998	N	N	N	N
129	20240808	090906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3850	-50	5	-1.28	770000	200	0.47	3850	3850	3850	5070	2730	3900	3850.00	0.91	0	4140	4020	3960	3840	3780	3990	3810	122	1170	500	2730	5	1	23541303	906	-6.62	0.73	12	0.00	-582.00	5287.00	5270	20231128	-26.94	2380	20231024	61.76	4925	-21.83	20240710	3190	20.69	20240201	5270	-26.94	20231128	2380	61.76	20231024	0.40	N	238090	500	122 억	213998	N	N	N	N
130	20240807	160852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	-100	5	-2.50	167691910	42332	87.12	4025	4080	3900	5200	2800	4000	3961.35	0.93	-4857	4326	4162	4006	3842	3686	4245	3925	122	1200	500	2800	5	1	23541303	918	-6.70	0.74	12	0.18	-582.00	5287.00	5270	20231128	-26.00	2380	20231024	63.87	4925	-20.81	20240710	3190	22.26	20240201	5270	-26.00	20231128	2380	63.87	20231024	0.45	N	238090	500	122 억	218841	N	N	N	N
131	20240807	150903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3940	-60	5	-1.50	145981395	36823	75.79	4025	4080	3910	5200	2800	4000	3964.41	0.93	-4929	4326	4162	4006	3842	3686	4245	3925	122	1200	500	2800	5	1	23541303	928	-6.77	0.75	12	0.16	-582.00	5287.00	5270	20231128	-25.24	2380	20231024	65.55	4925	-20.00	20240710	3190	23.51	20240201	5270	-25.24	20231128	2380	65.55	20231024	0.45	N	238090	500	122 억	218841	N	N	N	N
132	20240807	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	-90	5	-2.25	129230060	32575	67.04	4025	4080	3910	5200	2800	4000	3967.15	0.93	-2933	4326	4162	4006	3842	3686	4245	3925	122	1200	500	2800	5	1	23541303	920	-6.72	0.74	12	0.14	-582.00	5287.00	5270	20231128	-25.81	2380	20231024	64.29	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	2380	64.29	20231024	0.45	N	238090	500	122 억	218841	N	N	N	N
133	20240807	130904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3975	-25	5	-0.62	107072130	26927	55.42	4025	4080	3915	5200	2800	4000	3976.39	0.93	-3159	4326	4162	4006	3842	3686	4245	3925	122	1200	500	2800	5	1	23541303	936	-6.83	0.75	12	0.11	-582.00	5287.00	5270	20231128	-24.57	2380	20231024	67.02	4925	-19.29	20240710	3190	24.61	20240201	5270	-24.57	20231128	2380	67.02	20231024	0.45	N	238090	500	122 억	218841	N	N	N	N
134	20240807	120906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3985	-15	5	-0.38	62829505	15736	32.39	4025	4080	3950	5200	2800	4000	3992.72	0.93	-2166	4326	4162	4006	3842	3686	4245	3925	122	1200	500	2800	5	1	23541303	938	-6.85	0.75	12	0.07	-582.00	5287.00	5270	20231128	-24.38	2380	20231024	67.44	4925	-19.09	20240710	3190	24.92	20240201	5270	-24.38	20231128	2380	67.44	20231024	0.45	N	238090	500	122 억	218841	N	N	N	N
135	20240807	110905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3995	-5	5	-0.12	51923240	13003	26.76	4025	4080	3950	5200	2800	4000	3993.17	0.93	-1614	4326	4162	4006	3842	3686	4245	3925	122	1200	500	2800	5	1	23541303	940	-6.86	0.76	12	0.06	-582.00	5287.00	5270	20231128	-24.19	2380	20231024	67.86	4925	-18.88	20240710	3190	25.24	20240201	5270	-24.19	20231128	2380	67.86	20231024	0.45	N	238090	500	122 억	218841	N	N	N	N
136	20240807	100859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4015	15	2	0.38	15790620	3938	8.10	4025	4080	3950	5200	2800	4000	4009.81	0.93	-392	4326	4162	4006	3842	3686	4245	3925	122	1200	500	2800	5	1	23541303	945	-6.90	0.76	12	0.02	-582.00	5287.00	5270	20231128	-23.81	2380	20231024	68.70	4925	-18.48	20240710	3190	25.86	20240201	5270	-23.81	20231128	2380	68.70	20231024	0.45	N	238090	500	122 억	218841	N	N	N	N
137	20240807	090926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3950	-50	5	-1.25	2069000	519	1.07	4025	4025	3950	5200	2800	4000	3986.51	0.93	-22	4326	4162	4006	3842	3686	4245	3925	122	1200	500	2800	5	1	23541303	930	-6.79	0.75	12	0.00	-582.00	5287.00	5270	20231128	-25.05	2380	20231024	65.97	4925	-19.80	20240710	3190	23.82	20240201	5270	-25.05	20231128	2380	65.97	20231024	0.45	N	238090	500	122 억	218841	N	N	N	N
138	20240806	160849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-50	5	-1.23	194313080	48498	19.34	3850	4170	3850	5260	2835	4050	4006.62	0.98	-12974	4430	4240	3985	3795	3540	4112	3667	122	1210	500	2830	5	1	23541303	942	-6.87	0.76	12	0.21	-582.00	5287.00	5270	20231128	-24.10	2380	20231024	68.07	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	2380	68.07	20231024	0.41	N	238090	500	122 억	231644	N	N	N	N
139	20240806	150900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4005	-45	5	-1.11	155109925	38756	15.45	3850	4170	3850	5260	2835	4050	4002.22	0.98	-8601	4430	4240	3985	3795	3540	4112	3667	122	1210	500	2830	5	1	23541303	943	-6.88	0.76	12	0.16	-582.00	5287.00	5270	20231128	-24.00	2380	20231024	68.28	4925	-18.68	20240710	3190	25.55	20240201	5270	-24.00	20231128	2380	68.28	20231024	0.41	N	238090	500	122 억	231644	N	N	N	N
140	20240806	140857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-50	5	-1.23	130053915	32449	12.94	3850	4170	3850	5260	2835	4050	4007.95	0.98	-7783	4430	4240	3985	3795	3540	4112	3667	122	1210	500	2830	5	1	23541303	942	-6.87	0.76	12	0.14	-582.00	5287.00	5270	20231128	-24.10	2380	20231024	68.07	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	2380	68.07	20231024	0.41	N	238090	500	122 억	231644	N	N	N	N
141	20240806	130859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4020	-30	5	-0.74	118132410	29473	11.75	3850	4170	3850	5260	2835	4050	4008.16	0.98	-7293	4430	4240	3985	3795	3540	4112	3667	122	1210	500	2830	5	1	23541303	946	-6.91	0.76	12	0.13	-582.00	5287.00	5270	20231128	-23.72	2380	20231024	68.91	4925	-18.38	20240710	3190	26.02	20240201	5270	-23.72	20231128	2380	68.91	20231024	0.41	N	238090	500	122 억	231644	N	N	N	N
142	20240806	120902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4015	-35	5	-0.86	110633000	27602	11.00	3850	4170	3850	5260	2835	4050	4008.15	0.98	-7023	4430	4240	3985	3795	3540	4112	3667	122	1210	500	2830	5	1	23541303	945	-6.90	0.76	12	0.12	-582.00	5287.00	5270	20231128	-23.81	2380	20231024	68.70	4925	-18.48	20240710	3190	25.86	20240201	5270	-23.81	20231128	2380	68.70	20231024	0.41	N	238090	500	122 억	231644	N	N	N	N
143	20240806	110849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3990	-60	5	-1.48	103513345	25819	10.29	3850	4170	3850	5260	2835	4050	4009.19	0.98	-6889	4430	4240	3985	3795	3540	4112	3667	122	1210	500	2830	5	1	23541303	939	-6.86	0.75	12	0.11	-582.00	5287.00	5270	20231128	-24.29	2380	20231024	67.65	4925	-18.98	20240710	3190	25.08	20240201	5270	-24.29	20231128	2380	67.65	20231024	0.41	N	238090	500	122 억	231644	N	N	N	N
144	20240806	100849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4050	0	3	0.00	71484955	17849	7.12	3850	4170	3850	5260	2835	4050	4004.98	0.98	-2337	4430	4240	3985	3795	3540	4112	3667	122	1210	500	2830	5	1	23541303	953	-6.96	0.77	12	0.08	-582.00	5287.00	5270	20231128	-23.15	2380	20231024	70.17	4925	-17.77	20240710	3190	26.96	20240201	5270	-23.15	20231128	2380	70.17	20231024	0.41	N	238090	500	122 억	231644	N	N	N	N
145	20240806	090857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3990	-60	5	-1.48	24389085	6196	2.47	3850	4170	3850	5260	2835	4050	3936.26	0.98	-910	4430	4240	3985	3795	3540	4112	3667	122	1210	500	2830	5	1	23541303	939	-6.86	0.75	12	0.03	-582.00	5287.00	5270	20231128	-24.29	2380	20231024	67.65	4925	-18.98	20240710	3190	25.08	20240201	5270	-24.29	20231128	2380	67.65	20231024	0.41	N	238090	500	122 억	231644	N	N	N	N
146	20240805	160838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4050	-120	5	-2.88	973993300	250604	387.52	4175	4175	3730	5420	2920	4170	3886.58	1.14	-37841	4343	4256	4163	4076	3983	4210	4030	122	1250	500	2910	5	1	23541303	953	-6.96	0.77	12	1.06	-582.00	5287.00	5270	20231128	-23.15	2290	20230728	76.86	4925	-17.77	20240710	3190	26.96	20240201	5270	-23.15	20231128	2380	70.17	20231024	0.43	N	238090	500	122 억	269496	N	N	N	N
147	20240805	150853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-170	5	-4.08	881860765	227691	352.09	4175	4175	3730	5420	2920	4170	3873.06	1.14	-32508	4343	4256	4163	4076	3983	4210	4030	122	1250	500	2910	5	1	23541303	942	-6.87	0.76	12	0.97	-582.00	5287.00	5270	20231128	-24.10	2290	20230728	74.67	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	2380	68.07	20231024	0.43	N	238090	500	122 억	269496	N	N	N	N
148	20240805	140854	58	100.00	KOSDAQ	비금속	N	N	N	N	N	3790	-380	5	-9.11	580134070	150096	232.10	4175	4175	3730	5420	2920	4170	3865.09	1.14	-14233	4343	4256	4163	4076	3983	4210	4030	122	1250	500	2910	5	1	23541303	892	-6.51	0.72	12	0.64	-582.00	5287.00	5270	20231128	-28.08	2290	20230728	65.50	4925	-23.05	20240710	3190	18.81	20240201	5270	-28.08	20231128	2380	59.24	20231024	0.43	N	238090	500	122 억	269496	N	N	N	N
149	20240805	130852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3770	-400	5	-9.59	548932460	141858	219.36	4175	4175	3730	5420	2920	4170	3869.59	1.14	-9952	4343	4256	4163	4076	3983	4210	4030	122	1250	500	2910	5	1	23541303	888	-6.48	0.71	12	0.60	-582.00	5287.00	5270	20231128	-28.46	2290	20230728	64.63	4925	-23.45	20240710	3190	18.18	20240201	5270	-28.46	20231128	2380	58.40	20231024	0.43	N	238090	500	122 억	269496	N	N	N	N
150	20240805	120849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3925	-245	5	-5.88	411467955	105614	163.31	4175	4175	3815	5420	2920	4170	3895.96	1.14	-18075	4343	4256	4163	4076	3983	4210	4030	122	1250	500	2910	5	1	23541303	924	-6.74	0.74	12	0.45	-582.00	5287.00	5270	20231128	-25.52	2290	20230728	71.40	4925	-20.30	20240710	3190	23.04	20240201	5270	-25.52	20231128	2380	64.92	20231024	0.43	N	238090	500	122 억	269496	N	N	N	N
151	20240805	110847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	-270	5	-6.47	205370415	52445	81.10	4175	4175	3845	5420	2920	4170	3915.92	1.14	-7307	4343	4256	4163	4076	3983	4210	4030	122	1250	500	2910	5	1	23541303	918	-6.70	0.74	12	0.22	-582.00	5287.00	5270	20231128	-26.00	2290	20230728	70.31	4925	-20.81	20240710	3190	22.26	20240201	5270	-26.00	20231128	2380	63.87	20231024	0.43	N	238090	500	122 억	269496	N	N	N	N
152	20240805	100845	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3895	-275	5	-6.59	99894155	25337	39.18	4175	4175	3895	5420	2920	4170	3942.62	1.14	-1483	4343	4256	4163	4076	3983	4210	4030	122	1250	500	2910	5	1	23541303	917	-6.69	0.74	12	0.11	-582.00	5287.00	5270	20231128	-26.09	2290	20230728	70.09	4925	-20.91	20240710	3190	22.10	20240201	5270	-26.09	20231128	2380	63.66	20231024	0.43	N	238090	500	122 억	269496	N	N	N	N
153	20240805	090839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4025	-145	5	-3.48	4019930	985	1.52	4175	4175	4015	5420	2920	4170	4081.15	1.14	-285	4343	4256	4163	4076	3983	4210	4030	122	1250	500	2910	5	1	23541303	948	-6.92	0.76	12	0.00	-582.00	5287.00	5270	20231128	-23.62	2290	20230728	75.76	4925	-18.27	20240710	3190	26.18	20240201	5270	-23.62	20231128	2380	69.12	20231024	0.43	N	238090	500	122 억	269496	N	N	N	N
154	20240802	160832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4170	-55	5	-1.30	268464210	64668	257.89	4250	4250	4070	5490	2960	4225	4151.42	1.19	-11258	4348	4286	4233	4171	4118	4317	4202	122	1265	500	2950	5	1	23541303	982	-7.16	0.79	12	0.27	-582.00	5287.00	5270	20231128	-20.87	2115	20230727	97.16	4925	-15.33	20240710	3190	30.72	20240201	5270	-20.87	20231128	2380	75.21	20231024	0.42	N	238090	500	122 억	280684	N	N	N	N
155	20240802	150832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4205	-20	5	-0.47	244968045	59058	235.52	4250	4250	4070	5490	2960	4225	4147.92	1.19	-9323	4348	4286	4233	4171	4118	4317	4202	122	1265	500	2950	5	1	23541303	990	-7.23	0.80	12	0.25	-582.00	5287.00	5270	20231128	-20.21	2115	20230727	98.82	4925	-14.62	20240710	3190	31.82	20240201	5270	-20.21	20231128	2380	76.68	20231024	0.42	N	238090	500	122 억	280684	N	N	N	N
156	20240802	140836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4115	-110	5	-2.60	113448100	27260	108.71	4250	4250	4105	5490	2960	4225	4161.71	1.19	-4456	4348	4286	4233	4171	4118	4317	4202	122	1265	500	2950	5	1	23541303	969	-7.07	0.78	12	0.12	-582.00	5287.00	5270	20231128	-21.92	2115	20230727	94.56	4925	-16.45	20240710	3190	29.00	20240201	5270	-21.92	20231128	2380	72.90	20231024	0.42	N	238090	500	122 억	280684	N	N	N	N
157	20240802	130833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4170	-55	5	-1.30	104276145	25046	99.88	4250	4250	4105	5490	2960	4225	4163.39	1.19	-3460	4348	4286	4233	4171	4118	4317	4202	122	1265	500	2950	5	1	23541303	982	-7.16	0.79	12	0.11	-582.00	5287.00	5270	20231128	-20.87	2115	20230727	97.16	4925	-15.33	20240710	3190	30.72	20240201	5270	-20.87	20231128	2380	75.21	20231024	0.42	N	238090	500	122 억	280684	N	N	N	N
158	20240802	120833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4150	-75	5	-1.78	76638585	18375	73.28	4250	4250	4105	5490	2960	4225	4170.81	1.19	-2197	4348	4286	4233	4171	4118	4317	4202	122	1265	500	2950	5	1	23541303	977	-7.13	0.78	12	0.08	-582.00	5287.00	5270	20231128	-21.25	2115	20230727	96.22	4925	-15.74	20240710	3190	30.09	20240201	5270	-21.25	20231128	2380	74.37	20231024	0.42	N	238090	500	122 억	280684	N	N	N	N
159	20240802	110833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4190	-35	5	-0.83	56186365	13468	53.71	4250	4250	4105	5490	2960	4225	4171.84	1.19	-800	4348	4286	4233	4171	4118	4317	4202	122	1265	500	2950	5	1	23541303	986	-7.20	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.49	2115	20230727	98.11	4925	-14.92	20240710	3190	31.35	20240201	5270	-20.49	20231128	2380	76.05	20231024	0.42	N	238090	500	122 억	280684	N	N	N	N
160	20240802	100828	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4180	-45	5	-1.07	31974495	7667	30.58	4250	4250	4105	5490	2960	4225	4170.40	1.19	-1479	4348	4286	4233	4171	4118	4317	4202	122	1265	500	2950	5	1	23541303	984	-7.18	0.79	12	0.03	-582.00	5287.00	5270	20231128	-20.68	2115	20230727	97.64	4925	-15.13	20240710	3190	31.03	20240201	5270	-20.68	20231128	2380	75.63	20231024	0.42	N	238090	500	122 억	280684	N	N	N	N
161	20240802	090835	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4245	20	2	0.47	1790445	425	1.69	4250	4250	4195	5490	2960	4225	4212.81	1.19	-39	4348	4286	4233	4171	4118	4317	4202	122	1265	500	2950	5	1	23541303	999	-7.29	0.80	12	0.00	-582.00	5287.00	5270	20231128	-19.45	2115	20230727	100.71	4925	-13.81	20240710	3190	33.07	20240201	5270	-19.45	20231128	2380	78.36	20231024	0.42	N	238090	500	122 억	280684	N	N	N	N
162	20240801	160829	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4225	5	2	0.12	106687450	25076	106.87	4180	4295	4180	5480	2955	4220	4254.56	1.20	-2494	4346	4282	4226	4162	4106	4255	4135	122	1260	500	2950	5	1	23541303	995	-7.26	0.80	12	0.11	-582.00	5287.00	5270	20231128	-19.83	2100	20230726	101.19	4925	-14.21	20240710	3190	32.45	20240201	5270	-19.83	20231128	2380	77.52	20231024	0.38	N	238090	500	122 억	283175	N	N	N	N
163	20240801	150850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4285	65	2	1.54	90665785	21289	90.73	4180	4295	4180	5480	2955	4220	4258.81	1.20	-1958	4346	4282	4226	4162	4106	4255	4135	122	1260	500	2950	5	1	23541303	1009	-7.36	0.81	12	0.09	-582.00	5287.00	5270	20231128	-18.69	2100	20230726	104.05	4925	-12.99	20240710	3190	34.33	20240201	5270	-18.69	20231128	2380	80.04	20231024	0.38	N	238090	500	122 억	283175	N	N	N	N
164	20240801	140841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	60	2	1.42	87770265	20612	87.84	4180	4295	4180	5480	2955	4220	4258.21	1.20	-1963	4346	4282	4226	4162	4106	4255	4135	122	1260	500	2950	5	1	23541303	1008	-7.35	0.81	12	0.09	-582.00	5287.00	5270	20231128	-18.79	2100	20230726	103.81	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.38	N	238090	500	122 억	283175	N	N	N	N
165	20240801	130833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4275	55	2	1.30	72051410	16940	72.19	4180	4295	4180	5480	2955	4220	4253.33	1.20	-1808	4346	4282	4226	4162	4106	4255	4135	122	1260	500	2950	5	1	23541303	1006	-7.35	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.88	2100	20230726	103.57	4925	-13.20	20240710	3190	34.01	20240201	5270	-18.88	20231128	2380	79.62	20231024	0.38	N	238090	500	122 억	283175	N	N	N	N
166	20240801	120837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4290	70	2	1.66	49855845	11762	50.13	4180	4290	4180	5480	2955	4220	4238.72	1.20	2110	4346	4282	4226	4162	4106	4255	4135	122	1260	500	2950	5	1	23541303	1010	-7.37	0.81	12	0.05	-582.00	5287.00	5270	20231128	-18.60	2100	20230726	104.29	4925	-12.89	20240710	3190	34.48	20240201	5270	-18.60	20231128	2380	80.25	20231024	0.38	N	238090	500	122 억	283175	N	N	N	N
167	20240801	110837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4240	20	2	0.47	25549370	6055	25.80	4180	4260	4180	5480	2955	4220	4219.55	1.20	1361	4346	4282	4226	4162	4106	4255	4135	122	1260	500	2950	5	1	23541303	998	-7.29	0.80	12	0.03	-582.00	5287.00	5270	20231128	-19.54	2100	20230726	101.90	4925	-13.91	20240710	3190	32.92	20240201	5270	-19.54	20231128	2380	78.15	20231024	0.38	N	238090	500	122 억	283175	N	N	N	N
168	20240801	100832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4245	25	2	0.59	11262875	2685	11.44	4180	4250	4180	5480	2955	4220	4194.74	1.20	716	4346	4282	4226	4162	4106	4255	4135	122	1260	500	2950	5	1	23541303	999	-7.29	0.80	12	0.01	-582.00	5287.00	5270	20231128	-19.45	2100	20230726	102.14	4925	-13.81	20240710	3190	33.07	20240201	5270	-19.45	20231128	2380	78.36	20231024	0.38	N	238090	500	122 억	283175	N	N	N	N
169	20240801	090824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4250	30	2	0.71	9281425	2218	9.45	4180	4250	4180	5480	2955	4220	4184.59	1.20	756	4346	4282	4226	4162	4106	4255	4135	122	1260	500	2950	5	1	23541303	1001	-7.30	0.80	12	0.01	-582.00	5287.00	5270	20231128	-19.35	2100	20230726	102.38	4925	-13.71	20240710	3190	33.23	20240201	5270	-19.35	20231128	2380	78.57	20231024	0.38	N	238090	500	122 억	283175	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History