KissMeData/255220/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-40	5	-1.72	3096579240	1359805	69.44	2305	2310	2255	3020	1630	2325	2277.21	0.92	202864	2408	2366	2318	2276	2228	2342	2252	93	695	100	1390	5	1	93497173	2136	-3.91	1.99	12	1.45	-585.00	1146.00	4005	20240731	-42.95	938	20230925	143.60	4005	-42.95	20240731	1212	88.53	20240125	4005	-42.95	20240731	1060	115.57	20231024	1.67	N	255220	100	93 억	863744	N	N	N	N
3	20240930	151102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-55	5	-2.37	2939216665	1290735	65.92	2305	2310	2255	3020	1630	2325	2277.16	0.92	188343	2408	2366	2318	2276	2228	2342	2252	93	695	100	1390	5	1	93497173	2122	-3.88	1.98	12	1.38	-585.00	1146.00	4005	20240731	-43.32	938	20230925	142.00	4005	-43.32	20240731	1212	87.29	20240125	4005	-43.32	20240731	1060	114.15	20231024	1.67	N	255220	100	93 억	863744	N	N	N	N
4	20240930	141102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-45	5	-1.94	2607196130	1144503	58.45	2305	2310	2255	3020	1630	2325	2278.01	0.92	150214	2408	2366	2318	2276	2228	2342	2252	93	695	100	1390	5	1	93497173	2132	-3.90	1.99	12	1.22	-585.00	1146.00	4005	20240731	-43.07	938	20230925	143.07	4005	-43.07	20240731	1212	88.12	20240125	4005	-43.07	20240731	1060	115.09	20231024	1.67	N	255220	100	93 억	863744	N	N	N	N
5	20240930	131056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2295	-30	5	-1.29	2372615370	1041796	53.20	2305	2310	2255	3020	1630	2325	2277.42	0.92	182514	2408	2366	2318	2276	2228	2342	2252	93	695	100	1390	5	1	93497173	2146	-3.92	2.00	12	1.11	-585.00	1146.00	4005	20240731	-42.70	938	20230925	144.67	4005	-42.70	20240731	1212	89.36	20240125	4005	-42.70	20240731	1060	116.51	20231024	1.67	N	255220	100	93 억	863744	N	N	N	N
6	20240930	121054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-35	5	-1.51	2084396820	916022	46.78	2305	2310	2255	3020	1630	2325	2275.48	0.92	147771	2408	2366	2318	2276	2228	2342	2252	93	695	100	1390	5	1	93497173	2141	-3.91	2.00	12	0.98	-585.00	1146.00	4005	20240731	-42.82	938	20230925	144.14	4005	-42.82	20240731	1212	88.94	20240125	4005	-42.82	20240731	1060	116.04	20231024	1.67	N	255220	100	93 억	863744	N	N	N	N
7	20240930	111051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-55	5	-2.37	1584161235	696649	35.58	2305	2310	2255	3020	1630	2325	2273.96	0.92	40794	2408	2366	2318	2276	2228	2342	2252	93	695	100	1390	5	1	93497173	2122	-3.88	1.98	12	0.75	-585.00	1146.00	4005	20240731	-43.32	938	20230925	142.00	4005	-43.32	20240731	1212	87.29	20240125	4005	-43.32	20240731	1060	114.15	20231024	1.67	N	255220	100	93 억	863744	N	N	N	N
8	20240930	101049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2270	-55	5	-2.37	1190165150	522791	26.70	2305	2310	2255	3020	1630	2325	2276.55	0.92	37252	2408	2366	2318	2276	2228	2342	2252	93	695	100	1390	5	1	93497173	2122	-3.88	1.98	12	0.56	-585.00	1146.00	4005	20240731	-43.32	938	20230925	142.00	4005	-43.32	20240731	1212	87.29	20240125	4005	-43.32	20240731	1060	114.15	20231024	1.67	N	255220	100	93 억	863744	N	N	N	N
9	20240930	091005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	-45	5	-1.94	599242175	263287	13.45	2305	2310	2255	3020	1630	2325	2275.97	0.92	26164	2408	2366	2318	2276	2228	2342	2252	93	695	100	1390	5	1	93497173	2132	-3.90	1.99	12	0.28	-585.00	1146.00	4005	20240731	-43.07	938	20230925	143.07	4005	-43.07	20240731	1212	88.12	20240125	4005	-43.07	20240731	1060	115.09	20231024	1.67	N	255220	100	93 억	863744	N	N	N	N
10	20240927	161058	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2325	-30	5	-1.27	4416814760	1917339	86.43	2360	2360	2270	3060	1650	2355	2303.51	0.80	110154	2415	2385	2355	2325	2295	2400	2340	93	705	100	1410	5	1	93497173	2174	-3.97	2.03	12	2.05	-585.00	1146.00	4005	20240731	-41.95	938	20230925	147.87	4005	-41.95	20240731	1212	91.83	20240125	4005	-41.95	20240731	1060	119.34	20231024	1.66	N	255220	100	93 억	751785	N	N	N	N
11	20240927	151100	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	-35	5	-1.49	4206857375	1826977	82.35	2360	2360	2270	3060	1650	2355	2302.63	0.80	102018	2415	2385	2355	2325	2295	2400	2340	93	705	100	1410	5	1	93497173	2169	-3.97	2.02	12	1.95	-585.00	1146.00	4005	20240731	-42.07	938	20230925	147.33	4005	-42.07	20240731	1212	91.42	20240125	4005	-42.07	20240731	1060	118.87	20231024	1.66	N	255220	100	93 억	751785	N	N	N	N
12	20240927	141109	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	-50	5	-2.12	3838001055	1667552	75.17	2360	2360	2270	3060	1650	2355	2301.57	0.80	41773	2415	2385	2355	2325	2295	2400	2340	93	705	100	1410	5	1	93497173	2155	-3.94	2.01	12	1.78	-585.00	1146.00	4005	20240731	-42.45	938	20230925	145.74	4005	-42.45	20240731	1212	90.18	20240125	4005	-42.45	20240731	1060	117.45	20231024	1.66	N	255220	100	93 억	751785	N	N	N	N
13	20240927	131057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	-50	5	-2.12	3705998200	1610305	72.59	2360	2360	2270	3060	1650	2355	2301.42	0.80	31594	2415	2385	2355	2325	2295	2400	2340	93	705	100	1410	5	1	93497173	2155	-3.94	2.01	12	1.72	-585.00	1146.00	4005	20240731	-42.45	938	20230925	145.74	4005	-42.45	20240731	1212	90.18	20240125	4005	-42.45	20240731	1060	117.45	20231024	1.66	N	255220	100	93 억	751785	N	N	N	N
14	20240927	121054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-40	5	-1.70	3462789675	1504919	67.84	2360	2360	2270	3060	1650	2355	2300.97	0.80	4533	2415	2385	2355	2325	2295	2400	2340	93	705	100	1410	5	1	93497173	2164	-3.96	2.02	12	1.61	-585.00	1146.00	4005	20240731	-42.20	938	20230925	146.80	4005	-42.20	20240731	1212	91.01	20240125	4005	-42.20	20240731	1060	118.40	20231024	1.66	N	255220	100	93 억	751785	N	N	N	N
15	20240927	111058	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2290	-65	5	-2.76	3095564275	1345040	60.63	2360	2360	2270	3060	1650	2355	2301.46	0.80	-14901	2415	2385	2355	2325	2295	2400	2340	93	705	100	1410	5	1	93497173	2141	-3.91	2.00	12	1.44	-585.00	1146.00	4005	20240731	-42.82	938	20230925	144.14	4005	-42.82	20240731	1212	88.94	20240125	4005	-42.82	20240731	1060	116.04	20231024	1.66	N	255220	100	93 억	751785	N	N	N	N
16	20240927	101056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2315	-40	5	-1.70	2448778970	1064916	48.00	2360	2360	2270	3060	1650	2355	2299.49	0.80	649	2415	2385	2355	2325	2295	2400	2340	93	705	100	1410	5	1	93497173	2164	-3.96	2.02	12	1.14	-585.00	1146.00	4005	20240731	-42.20	938	20230925	146.80	4005	-42.20	20240731	1212	91.01	20240125	4005	-42.20	20240731	1060	118.40	20231024	1.66	N	255220	100	93 억	751785	N	N	N	N
17	20240927	091059	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2285	-70	5	-2.97	852643965	369449	16.65	2360	2360	2270	3060	1650	2355	2307.85	0.80	-28707	2415	2385	2355	2325	2295	2400	2340	93	705	100	1410	5	1	93497173	2136	-3.91	1.99	12	0.40	-585.00	1146.00	4005	20240731	-42.95	938	20230925	143.60	4005	-42.95	20240731	1212	88.53	20240125	4005	-42.95	20240731	1060	115.57	20231024	1.66	N	255220	100	93 억	751785	N	N	N	N
18	20240926	161038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	20	2	0.86	5139031270	2183941	79.85	2350	2385	2325	3035	1635	2335	2353.14	0.35	429635	2511	2422	2361	2272	2211	2392	2242	93	700	100	1400	5	1	93497173	2202	-4.03	2.05	12	2.34	-585.00	1146.00	4005	20240731	-41.20	938	20230925	151.07	4005	-41.20	20240731	1212	94.31	20240125	4005	-41.20	20240731	1060	122.17	20231024	1.60	N	255220	100	93 억	324558	N	N	N	N
19	20240926	151044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	20	2	0.86	4982464535	2117478	77.42	2350	2385	2325	3035	1635	2335	2353.06	0.35	412810	2511	2422	2361	2272	2211	2392	2242	93	700	100	1400	5	1	93497173	2202	-4.03	2.05	12	2.26	-585.00	1146.00	4005	20240731	-41.20	938	20230925	151.07	4005	-41.20	20240731	1212	94.31	20240125	4005	-41.20	20240731	1060	122.17	20231024	1.60	N	255220	100	93 억	324558	N	N	N	N
20	20240926	141051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	15	2	0.64	3943263275	1675173	61.25	2350	2385	2325	3035	1635	2335	2354.00	0.35	304431	2511	2422	2361	2272	2211	2392	2242	93	700	100	1400	5	1	93497173	2197	-4.02	2.05	12	1.79	-585.00	1146.00	4005	20240731	-41.32	938	20230925	150.53	4005	-41.32	20240731	1212	93.89	20240125	4005	-41.32	20240731	1060	121.70	20231024	1.60	N	255220	100	93 억	324558	N	N	N	N
21	20240926	131049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2370	35	2	1.50	3584689550	1523105	55.69	2350	2385	2325	3035	1635	2335	2353.61	0.35	276978	2511	2422	2361	2272	2211	2392	2242	93	700	100	1400	5	1	93497173	2216	-4.05	2.07	12	1.63	-585.00	1146.00	4005	20240731	-40.82	938	20230925	152.67	4005	-40.82	20240731	1212	95.54	20240125	4005	-40.82	20240731	1060	123.58	20231024	1.60	N	255220	100	93 억	324558	N	N	N	N
22	20240926	121051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	25	2	1.07	3203173205	1361814	49.79	2350	2385	2325	3035	1635	2335	2352.20	0.35	204546	2511	2422	2361	2272	2211	2392	2242	93	700	100	1400	5	1	93497173	2207	-4.03	2.06	12	1.46	-585.00	1146.00	4005	20240731	-41.07	938	20230925	151.60	4005	-41.07	20240731	1212	94.72	20240125	4005	-41.07	20240731	1060	122.64	20231024	1.60	N	255220	100	93 억	324558	N	N	N	N
23	20240926	111049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	40	2	1.71	2527972665	1076949	39.38	2350	2385	2325	3035	1635	2335	2347.41	0.35	229386	2511	2422	2361	2272	2211	2392	2242	93	700	100	1400	5	1	93497173	2221	-4.06	2.07	12	1.15	-585.00	1146.00	4005	20240731	-40.70	938	20230925	153.20	4005	-40.70	20240731	1212	95.96	20240125	4005	-40.70	20240731	1060	124.06	20231024	1.60	N	255220	100	93 억	324558	N	N	N	N
24	20240926	101053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	15	2	0.64	1683005475	718642	26.27	2350	2370	2325	3035	1635	2335	2341.98	0.35	231780	2511	2422	2361	2272	2211	2392	2242	93	700	100	1400	5	1	93497173	2197	-4.02	2.05	12	0.77	-585.00	1146.00	4005	20240731	-41.32	938	20230925	150.53	4005	-41.32	20240731	1212	93.89	20240125	4005	-41.32	20240731	1060	121.70	20231024	1.60	N	255220	100	93 억	324558	N	N	N	N
25	20240926	091049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2350	15	2	0.64	373896620	159175	5.82	2350	2370	2335	3035	1635	2335	2349.45	0.35	17632	2511	2422	2361	2272	2211	2392	2242	93	700	100	1400	5	1	93497173	2197	-4.02	2.05	12	0.17	-585.00	1146.00	4005	20240731	-41.32	938	20230925	150.53	4005	-41.32	20240731	1212	93.89	20240125	4005	-41.32	20240731	1060	121.70	20231024	1.60	N	255220	100	93 억	324558	N	N	N	N
26	20240925	161035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2335	-70	5	-2.91	6407297790	2697565	65.86	2420	2450	2300	3125	1685	2405	2375.34	0.12	209799	2645	2525	2440	2320	2235	2482	2277	93	720	100	1440	5	1	93497173	2183	-3.99	2.04	12	2.89	-585.00	1146.00	4005	20240731	-41.70	938	20230925	148.93	4005	-41.70	20240731	1212	92.66	20240125	4005	-41.70	20240731	1051	122.17	20230925	1.50	N	255220	100	93 억	114534	N	N	N	N
27	20240925	151045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2335	-70	5	-2.91	6055105970	2546627	62.17	2420	2450	2300	3125	1685	2405	2377.70	0.12	174563	2645	2525	2440	2320	2235	2482	2277	93	720	100	1440	5	1	93497173	2183	-3.99	2.04	12	2.72	-585.00	1146.00	4005	20240731	-41.70	938	20230925	148.93	4005	-41.70	20240731	1212	92.66	20240125	4005	-41.70	20240731	1051	122.17	20230925	1.50	N	255220	100	93 억	114534	N	N	N	N
28	20240925	141047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	-50	5	-2.08	4573443890	1910840	46.65	2420	2450	2335	3125	1685	2405	2393.42	0.12	120860	2645	2525	2440	2320	2235	2482	2277	93	720	100	1440	5	1	93497173	2202	-4.03	2.05	12	2.04	-585.00	1146.00	4005	20240731	-41.20	938	20230925	151.07	4005	-41.20	20240731	1212	94.31	20240125	4005	-41.20	20240731	1051	124.07	20230925	1.50	N	255220	100	93 억	114534	N	N	N	N
29	20240925	131041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	-50	5	-2.08	3992764385	1664407	40.63	2420	2450	2335	3125	1685	2405	2398.91	0.12	115477	2645	2525	2440	2320	2235	2482	2277	93	720	100	1440	5	1	93497173	2202	-4.03	2.05	12	1.78	-585.00	1146.00	4005	20240731	-41.20	938	20230925	151.07	4005	-41.20	20240731	1212	94.31	20240125	4005	-41.20	20240731	1051	124.07	20230925	1.50	N	255220	100	93 억	114534	N	N	N	N
30	20240925	121046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	-5	5	-0.21	2410917965	995133	24.29	2420	2450	2395	3125	1685	2405	2422.71	0.12	30454	2645	2525	2440	2320	2235	2482	2277	93	720	100	1440	5	1	93497173	2244	-4.10	2.09	12	1.06	-585.00	1146.00	4005	20240731	-40.07	938	20230925	155.86	4005	-40.07	20240731	1212	98.02	20240125	4005	-40.07	20240731	1051	128.35	20230925	1.50	N	255220	100	93 억	114534	N	N	N	N
31	20240925	111043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2430	25	2	1.04	1838442640	757417	18.49	2420	2450	2405	3125	1685	2405	2427.25	0.12	-9102	2645	2525	2440	2320	2235	2482	2277	93	720	100	1440	5	1	93497173	2272	-4.15	2.12	12	0.81	-585.00	1146.00	4005	20240731	-39.33	938	20230925	159.06	4005	-39.33	20240731	1212	100.50	20240125	4005	-39.33	20240731	1051	131.21	20230925	1.50	N	255220	100	93 억	114534	N	N	N	N
32	20240925	101039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2430	25	2	1.04	1088916460	448247	10.94	2420	2450	2405	3125	1685	2405	2429.28	0.12	28958	2645	2525	2440	2320	2235	2482	2277	93	720	100	1440	5	1	93497173	2272	-4.15	2.12	12	0.48	-585.00	1146.00	4005	20240731	-39.33	938	20230925	159.06	4005	-39.33	20240731	1212	100.50	20240125	4005	-39.33	20240731	1051	131.21	20230925	1.50	N	255220	100	93 억	114534	N	N	N	N
33	20240925	091051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2435	30	2	1.25	338441770	139882	3.42	2420	2435	2405	3125	1685	2405	2419.48	0.12	22122	2645	2525	2440	2320	2235	2482	2277	93	720	100	1440	5	1	93497173	2277	-4.16	2.12	12	0.15	-585.00	1146.00	4005	20240731	-39.20	938	20230925	159.59	4005	-39.20	20240731	1212	100.91	20240125	4005	-39.20	20240731	1051	131.68	20230925	1.50	N	255220	100	93 억	114534	N	N	N	N
34	20240924	161036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	-85	5	-3.41	9928133370	4061549	172.96	2500	2560	2355	3235	1745	2490	2444.49	0.19	-72407	2710	2600	2545	2435	2380	2572	2407	93	745	100	1490	5	1	93497173	2249	-4.11	2.10	12	4.34	-585.00	1146.00	4005	20240731	-39.95	938	20230925	156.40	4005	-39.95	20240731	1212	98.43	20240125	4005	-39.95	20240731	1051	128.83	20230925	1.47	N	255220	100	93 억	178177	N	N	N	N
35	20240924	151039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2410	-80	5	-3.21	9420805695	3850584	163.98	2500	2560	2355	3235	1745	2490	2446.58	0.19	-67805	2710	2600	2545	2435	2380	2572	2407	93	745	100	1490	5	1	93497173	2253	-4.12	2.10	12	4.12	-585.00	1146.00	4005	20240731	-39.83	938	20230925	156.93	4005	-39.83	20240731	1212	98.84	20240125	4005	-39.83	20240731	1051	129.31	20230925	1.47	N	255220	100	93 억	178177	N	N	N	N
36	20240924	141028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2430	-60	5	-2.41	8828570465	3606162	153.57	2500	2560	2355	3235	1745	2490	2448.18	0.19	-44654	2710	2600	2545	2435	2380	2572	2407	93	745	100	1490	5	1	93497173	2272	-4.15	2.12	12	3.86	-585.00	1146.00	4005	20240731	-39.33	938	20230925	159.06	4005	-39.33	20240731	1212	100.50	20240125	4005	-39.33	20240731	1051	131.21	20230925	1.47	N	255220	100	93 억	178177	N	N	N	N
37	20240924	131038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	10	2	0.40	7011347800	2872554	122.33	2500	2560	2355	3235	1745	2490	2440.79	0.19	37483	2710	2600	2545	2435	2380	2572	2407	93	745	100	1490	5	1	93497173	2337	-4.27	2.18	12	3.07	-585.00	1146.00	4005	20240731	-37.58	938	20230925	166.52	4005	-37.58	20240731	1212	106.27	20240125	4005	-37.58	20240731	1051	137.87	20230925	1.47	N	255220	100	93 억	178177	N	N	N	N
38	20240924	121031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	-85	5	-3.41	5760868760	2362437	100.61	2500	2560	2355	3235	1745	2490	2438.50	0.19	22760	2710	2600	2545	2435	2380	2572	2407	93	745	100	1490	5	1	93497173	2249	-4.11	2.10	12	2.53	-585.00	1146.00	4005	20240731	-39.95	938	20230925	156.40	4005	-39.95	20240731	1212	98.43	20240125	4005	-39.95	20240731	1051	128.83	20230925	1.47	N	255220	100	93 억	178177	N	N	N	N
39	20240924	111039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	-90	5	-3.61	3886191715	1576516	67.14	2500	2560	2370	3235	1745	2490	2465.03	0.19	-31244	2710	2600	2545	2435	2380	2572	2407	93	745	100	1490	5	1	93497173	2244	-4.10	2.09	12	1.69	-585.00	1146.00	4005	20240731	-40.07	938	20230925	155.86	4005	-40.07	20240731	1212	98.02	20240125	4005	-40.07	20240731	1051	128.35	20230925	1.47	N	255220	100	93 억	178177	N	N	N	N
40	20240924	101038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2495	5	2	0.20	1746091700	697569	29.71	2500	2560	2470	3235	1745	2490	2503.13	0.19	-5599	2710	2600	2545	2435	2380	2572	2407	93	745	100	1490	5	1	93497173	2333	-4.26	2.18	12	0.75	-585.00	1146.00	4005	20240731	-37.70	938	20230925	165.99	4005	-37.70	20240731	1212	105.86	20240125	4005	-37.70	20240731	1051	137.39	20230925	1.47	N	255220	100	93 억	178177	N	N	N	N
41	20240924	091041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2520	30	2	1.20	605918140	240079	10.22	2500	2560	2495	3235	1745	2490	2524.00	0.19	15390	2710	2600	2545	2435	2380	2572	2407	93	745	100	1490	5	1	93497173	2356	-4.31	2.20	12	0.26	-585.00	1146.00	4005	20240731	-37.08	938	20230925	168.66	4005	-37.08	20240731	1212	107.92	20240125	4005	-37.08	20240731	1051	139.77	20230925	1.47	N	255220	100	93 억	178177	N	N	N	N
42	20240923	161033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	-120	5	-4.60	5844342210	2303707	85.93	2590	2655	2490	3390	1830	2610	2535.82	0.70	-504639	2703	2656	2603	2556	2503	2680	2580	93	780	100	1560	5	1	93497173	2328	-4.26	2.17	12	2.46	-585.00	1146.00	4005	20240731	-37.83	938	20230925	165.46	4005	-37.83	20240731	1212	105.45	20240125	4005	-37.83	20240731	1051	136.92	20230925	1.48	N	255220	100	93 억	655938	N	N	N	N
43	20240923	151036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-110	5	-4.21	5543305920	2182899	81.42	2590	2655	2490	3390	1830	2610	2538.25	0.70	-473962	2703	2656	2603	2556	2503	2680	2580	93	780	100	1560	5	1	93497173	2337	-4.27	2.18	12	2.33	-585.00	1146.00	4005	20240731	-37.58	938	20230925	166.52	4005	-37.58	20240731	1212	106.27	20240125	4005	-37.58	20240731	1051	137.87	20230925	1.48	N	255220	100	93 억	655938	N	N	N	N
44	20240923	141042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2520	-90	5	-3.45	4470098525	1753375	65.40	2590	2655	2495	3390	1830	2610	2548.16	0.70	-330058	2703	2656	2603	2556	2503	2680	2580	93	780	100	1560	5	1	93497173	2356	-4.31	2.20	12	1.88	-585.00	1146.00	4005	20240731	-37.08	938	20230925	168.66	4005	-37.08	20240731	1212	107.92	20240125	4005	-37.08	20240731	1051	139.77	20230925	1.48	N	255220	100	93 억	655938	N	N	N	N
45	20240923	131038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	-85	5	-3.26	3920579520	1535489	57.27	2590	2655	2495	3390	1830	2610	2551.96	0.70	-234423	2703	2656	2603	2556	2503	2680	2580	93	780	100	1560	5	1	93497173	2361	-4.32	2.20	12	1.64	-585.00	1146.00	4005	20240731	-36.95	938	20230925	169.19	4005	-36.95	20240731	1212	108.33	20240125	4005	-36.95	20240731	1051	140.25	20230925	1.48	N	255220	100	93 억	655938	N	N	N	N
46	20240923	121039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2535	-75	5	-2.87	2731993315	1063436	39.67	2590	2655	2535	3390	1830	2610	2567.60	0.70	-252587	2703	2656	2603	2556	2503	2680	2580	93	780	100	1560	5	1	93497173	2370	-4.33	2.21	12	1.14	-585.00	1146.00	4005	20240731	-36.70	938	20230925	170.26	4005	-36.70	20240731	1212	109.16	20240125	4005	-36.70	20240731	1051	141.20	20230925	1.48	N	255220	100	93 억	655938	N	N	N	N
47	20240923	111038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2550	-60	5	-2.30	2341768555	909922	33.94	2590	2655	2540	3390	1830	2610	2572.10	0.70	-206828	2703	2656	2603	2556	2503	2680	2580	93	780	100	1560	5	1	93497173	2384	-4.36	2.23	12	0.97	-585.00	1146.00	4005	20240731	-36.33	938	20230925	171.86	4005	-36.33	20240731	1212	110.40	20240125	4005	-36.33	20240731	1051	142.63	20230925	1.48	N	255220	100	93 억	655938	N	N	N	N
48	20240923	101036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2555	-55	5	-2.11	1906640910	739291	27.58	2590	2655	2540	3390	1830	2610	2577.44	0.70	-187268	2703	2656	2603	2556	2503	2680	2580	93	780	100	1560	5	1	93497173	2389	-4.37	2.23	12	0.79	-585.00	1146.00	4005	20240731	-36.20	938	20230925	172.39	4005	-36.20	20240731	1212	110.81	20240125	4005	-36.20	20240731	1051	143.10	20230925	1.48	N	255220	100	93 억	655938	N	N	N	N
49	20240923	091037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2555	-55	5	-2.11	1101341675	424611	15.84	2590	2655	2550	3390	1830	2610	2592.27	0.70	-117565	2703	2656	2603	2556	2503	2680	2580	93	780	100	1560	5	1	93497173	2389	-4.37	2.23	12	0.45	-585.00	1146.00	4005	20240731	-36.20	938	20230925	172.39	4005	-36.20	20240731	1212	110.81	20240125	4005	-36.20	20240731	1051	143.10	20230925	1.48	N	255220	100	93 억	655938	N	N	N	N
50	20240913	160944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	-65	5	-2.48	5201191065	2026256	76.55	2570	2625	2530	3410	1840	2625	2566.85	0.39	-169920	2708	2666	2598	2556	2488	2687	2577	93	785	100	1570	5	1	92977435	2380	-4.38	2.23	12	2.18	-585.00	1146.00	4005	20240731	-36.08	938	20230925	172.92	4005	-36.08	20240731	1212	111.22	20240125	4005	-36.08	20240731	1051	143.58	20230925	1.70	N	255220	100	92 억	358073	N	N	N	N
51	20240913	150953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	-65	5	-2.48	5033524845	1960845	74.08	2570	2625	2530	3410	1840	2625	2566.96	0.39	-168021	2708	2666	2598	2556	2488	2687	2577	93	785	100	1570	5	1	92977435	2380	-4.38	2.23	12	2.11	-585.00	1146.00	4005	20240731	-36.08	938	20230925	172.92	4005	-36.08	20240731	1212	111.22	20240125	4005	-36.08	20240731	1051	143.58	20230925	1.70	N	255220	100	92 억	358073	N	N	N	N
52	20240913	140956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	-65	5	-2.48	4211504155	1641905	62.03	2570	2625	2530	3410	1840	2625	2564.94	0.39	-125159	2708	2666	2598	2556	2488	2687	2577	93	785	100	1570	5	1	92977435	2380	-4.38	2.23	12	1.77	-585.00	1146.00	4005	20240731	-36.08	938	20230925	172.92	4005	-36.08	20240731	1212	111.22	20240125	4005	-36.08	20240731	1051	143.58	20230925	1.70	N	255220	100	92 억	358073	N	N	N	N
53	20240913	130949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	-85	5	-3.24	3842341775	1496937	56.56	2570	2625	2530	3410	1840	2625	2566.73	0.39	-126825	2708	2666	2598	2556	2488	2687	2577	93	785	100	1570	5	1	92977435	2362	-4.34	2.22	12	1.61	-585.00	1146.00	4005	20240731	-36.58	938	20230925	170.79	4005	-36.58	20240731	1212	109.57	20240125	4005	-36.58	20240731	1051	141.67	20230925	1.70	N	255220	100	92 억	358073	N	N	N	N
54	20240913	120951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	-85	5	-3.24	3487195115	1357118	51.27	2570	2625	2530	3410	1840	2625	2569.48	0.39	-121508	2708	2666	2598	2556	2488	2687	2577	93	785	100	1570	5	1	92977435	2362	-4.34	2.22	12	1.46	-585.00	1146.00	4005	20240731	-36.58	938	20230925	170.79	4005	-36.58	20240731	1212	109.57	20240125	4005	-36.58	20240731	1051	141.67	20230925	1.70	N	255220	100	92 억	358073	N	N	N	N
55	20240913	110953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	-65	5	-2.48	2594113955	1006285	38.02	2570	2625	2550	3410	1840	2625	2577.82	0.39	-35002	2708	2666	2598	2556	2488	2687	2577	93	785	100	1570	5	1	92977435	2380	-4.38	2.23	12	1.08	-585.00	1146.00	4005	20240731	-36.08	938	20230925	172.92	4005	-36.08	20240731	1212	111.22	20240125	4005	-36.08	20240731	1051	143.58	20230925	1.70	N	255220	100	92 억	358073	N	N	N	N
56	20240913	100955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	-50	5	-1.90	1856174640	718248	27.14	2570	2625	2565	3410	1840	2625	2584.20	0.39	-8466	2708	2666	2598	2556	2488	2687	2577	93	785	100	1570	5	1	92977435	2394	-4.40	2.25	12	0.77	-585.00	1146.00	4005	20240731	-35.71	938	20230925	174.52	4005	-35.71	20240731	1212	112.46	20240125	4005	-35.71	20240731	1051	145.00	20230925	1.70	N	255220	100	92 억	358073	N	N	N	N
57	20240913	090957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	-40	5	-1.52	717435175	277850	10.50	2570	2625	2565	3410	1840	2625	2581.79	0.39	82619	2708	2666	2598	2556	2488	2687	2577	93	785	100	1570	5	1	92977435	2403	-4.42	2.26	12	0.30	-585.00	1146.00	4005	20240731	-35.46	938	20230925	175.59	4005	-35.46	20240731	1212	113.28	20240125	4005	-35.46	20240731	1051	145.96	20230925	1.70	N	255220	100	92 억	358073	N	N	N	N
58	20240912	160935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	85	2	3.35	6770572375	2604374	27.10	2585	2640	2530	3300	1780	2540	2599.82	0.02	338015	2980	2760	2635	2415	2290	2697	2352	93	760	100	1520	5	1	92977435	2441	-4.49	2.29	12	2.80	-585.00	1146.00	4005	20240731	-34.46	938	20230925	179.85	4005	-34.46	20240731	1212	116.58	20240125	4005	-34.46	20240731	1051	149.76	20230925	1.45	N	255220	100	92 억	20601	N	N	N	N
59	20240912	150949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	85	2	3.35	6226999250	2397197	24.94	2585	2640	2530	3300	1780	2540	2597.92	0.02	338138	2980	2760	2635	2415	2290	2697	2352	93	760	100	1520	5	1	92977435	2441	-4.49	2.29	12	2.58	-585.00	1146.00	4005	20240731	-34.46	938	20230925	179.85	4005	-34.46	20240731	1212	116.58	20240125	4005	-34.46	20240731	1051	149.76	20230925	1.45	N	255220	100	92 억	20601	N	N	N	N
60	20240912	140953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2590	50	2	1.97	5200227855	2001428	20.82	2585	2640	2530	3300	1780	2540	2598.62	0.02	222767	2980	2760	2635	2415	2290	2697	2352	93	760	100	1520	5	1	92977435	2408	-4.43	2.26	12	2.15	-585.00	1146.00	4005	20240731	-35.33	938	20230925	176.12	4005	-35.33	20240731	1212	113.70	20240125	4005	-35.33	20240731	1051	146.43	20230925	1.45	N	255220	100	92 억	20601	N	N	N	N
61	20240912	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2600	60	2	2.36	4856248470	1868717	19.44	2585	2640	2530	3300	1780	2540	2599.10	0.02	218338	2980	2760	2635	2415	2290	2697	2352	93	760	100	1520	5	1	92977435	2417	-4.44	2.27	12	2.01	-585.00	1146.00	4005	20240731	-35.08	938	20230925	177.19	4005	-35.08	20240731	1212	114.52	20240125	4005	-35.08	20240731	1051	147.38	20230925	1.45	N	255220	100	92 억	20601	N	N	N	N
62	20240912	120943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2600	60	2	2.36	4413315785	1698385	17.67	2585	2640	2530	3300	1780	2540	2598.97	0.02	222937	2980	2760	2635	2415	2290	2697	2352	93	760	100	1520	5	1	92977435	2417	-4.44	2.27	12	1.83	-585.00	1146.00	4005	20240731	-35.08	938	20230925	177.19	4005	-35.08	20240731	1212	114.52	20240125	4005	-35.08	20240731	1051	147.38	20230925	1.45	N	255220	100	92 억	20601	N	N	N	N
63	20240912	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2610	70	2	2.76	3930337065	1512311	15.73	2585	2640	2530	3300	1780	2540	2599.38	0.02	181977	2980	2760	2635	2415	2290	2697	2352	93	760	100	1520	5	1	92977435	2427	-4.46	2.28	12	1.63	-585.00	1146.00	4005	20240731	-34.83	938	20230925	178.25	4005	-34.83	20240731	1212	115.35	20240125	4005	-34.83	20240731	1051	148.33	20230925	1.45	N	255220	100	92 억	20601	N	N	N	N
64	20240912	100946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2635	95	2	3.74	2971816570	1144871	11.91	2585	2640	2530	3300	1780	2540	2596.37	0.02	78533	2980	2760	2635	2415	2290	2697	2352	93	760	100	1520	5	1	92977435	2450	-4.50	2.30	12	1.23	-585.00	1146.00	4005	20240731	-34.21	938	20230925	180.92	4005	-34.21	20240731	1212	117.41	20240125	4005	-34.21	20240731	1051	150.71	20230925	1.45	N	255220	100	92 억	20601	N	N	N	N
65	20240912	090945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	20	2	0.79	770837980	300228	3.12	2585	2600	2530	3300	1780	2540	2568.69	0.02	2308	2980	2760	2635	2415	2290	2697	2352	93	760	100	1520	5	1	92977435	2380	-4.38	2.23	12	0.32	-585.00	1146.00	4005	20240731	-36.08	938	20230925	172.92	4005	-36.08	20240731	1212	111.22	20240125	4005	-36.08	20240731	1051	143.58	20230925	1.45	N	255220	100	92 억	20601	N	N	N	N
66	20240911	160924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	-285	5	-10.09	25357641295	9518756	101.96	2825	2855	2510	3670	1980	2825	2663.89	0.99	-908448	3035	2930	2790	2685	2545	2982	2737	93	845	100	1690	5	1	92977435	2362	-4.34	2.22	12	10.24	-585.00	1146.00	4005	20240731	-36.58	938	20230925	170.79	4005	-36.58	20240731	1212	109.57	20240125	4005	-36.58	20240731	1051	141.67	20230925	1.18	N	255220	100	92 억	921716	N	N	N	N
67	20240911	150930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2545	-280	5	-9.91	24574979360	9213306	98.69	2825	2855	2510	3670	1980	2825	2667.16	0.99	-884816	3035	2930	2790	2685	2545	2982	2737	93	845	100	1690	5	1	92977435	2366	-4.35	2.22	12	9.91	-585.00	1146.00	4005	20240731	-36.45	938	20230925	171.32	4005	-36.45	20240731	1212	109.98	20240125	4005	-36.45	20240731	1051	142.15	20230925	1.18	N	255220	100	92 억	921716	N	N	N	N
68	20240911	140933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2550	-275	5	-9.73	22814274280	8521105	91.28	2825	2855	2515	3670	1980	2825	2677.21	0.99	-821865	3035	2930	2790	2685	2545	2982	2737	93	845	100	1690	5	1	92977435	2371	-4.36	2.23	12	9.16	-585.00	1146.00	4005	20240731	-36.33	938	20230925	171.86	4005	-36.33	20240731	1212	110.40	20240125	4005	-36.33	20240731	1051	142.63	20230925	1.18	N	255220	100	92 억	921716	N	N	N	N
69	20240911	130929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2605	-220	5	-7.79	20349904480	7557488	80.95	2825	2855	2545	3670	1980	2825	2692.50	0.99	-730508	3035	2930	2790	2685	2545	2982	2737	93	845	100	1690	5	1	92977435	2422	-4.45	2.27	12	8.13	-585.00	1146.00	4005	20240731	-34.96	938	20230925	177.72	4005	-34.96	20240731	1212	114.93	20240125	4005	-34.96	20240731	1051	147.86	20230925	1.18	N	255220	100	92 억	921716	N	N	N	N
70	20240911	120933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2605	-220	5	-7.79	19102191065	7076834	75.81	2825	2855	2545	3670	1980	2825	2699.08	0.99	-629226	3035	2930	2790	2685	2545	2982	2737	93	845	100	1690	5	1	92977435	2422	-4.45	2.27	12	7.61	-585.00	1146.00	4005	20240731	-34.96	938	20230925	177.72	4005	-34.96	20240731	1212	114.93	20240125	4005	-34.96	20240731	1051	147.86	20230925	1.18	N	255220	100	92 억	921716	N	N	N	N
71	20240911	110924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2670	-155	5	-5.49	15101073850	5534070	59.28	2825	2855	2615	3670	1980	2825	2728.57	0.99	-615767	3035	2930	2790	2685	2545	2982	2737	93	845	100	1690	5	1	92977435	2482	-4.56	2.33	12	5.95	-585.00	1146.00	4005	20240731	-33.33	938	20230925	184.65	4005	-33.33	20240731	1212	120.30	20240125	4005	-33.33	20240731	1051	154.04	20230925	1.18	N	255220	100	92 억	921716	N	N	N	N
72	20240911	100920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2735	-90	5	-3.19	9483997920	3427068	36.71	2825	2855	2680	3670	1980	2825	2767.21	0.99	-776927	3035	2930	2790	2685	2545	2982	2737	93	845	100	1690	5	1	92977435	2543	-4.68	2.39	12	3.69	-585.00	1146.00	4005	20240731	-31.71	938	20230925	191.58	4005	-31.71	20240731	1212	125.66	20240125	4005	-31.71	20240731	1051	160.23	20230925	1.18	N	255220	100	92 억	921716	N	N	N	N
73	20240911	090936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	-55	5	-1.95	3222235690	1151684	12.34	2825	2855	2740	3670	1980	2825	2797.60	0.99	-223543	3035	2930	2790	2685	2545	2982	2737	93	845	100	1690	5	1	92977435	2575	-4.74	2.42	12	1.24	-585.00	1146.00	4005	20240731	-30.84	938	20230925	195.31	4005	-30.84	20240731	1212	128.55	20240125	4005	-30.84	20240731	1051	163.56	20230925	1.18	N	255220	100	92 억	921716	N	N	N	N
74	20240910	160924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	110	2	4.05	25498574595	9129957	206.79	2750	2895	2650	3525	1905	2715	2792.74	2.20	-1112643	2881	2797	2681	2597	2481	2840	2640	93	810	100	1620	5	1	92977435	2627	-4.83	2.47	12	9.82	-585.00	1146.00	4005	20240731	-29.46	938	20230925	201.17	4005	-29.46	20240731	1212	133.09	20240125	4005	-29.46	20240731	1051	168.79	20230925	1.26	N	255220	100	92 억	2040877	N	N	N	N
75	20240910	150934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	70	2	2.58	22981311415	8233023	186.47	2750	2895	2650	3525	1905	2715	2791.37	2.20	-947012	2881	2797	2681	2597	2481	2840	2640	93	810	100	1620	5	1	92977435	2589	-4.76	2.43	12	8.85	-585.00	1146.00	4005	20240731	-30.46	938	20230925	196.91	4005	-30.46	20240731	1212	129.79	20240125	4005	-30.46	20240731	1051	164.99	20230925	1.26	N	255220	100	92 억	2040877	N	N	N	N
76	20240910	140926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	90	2	3.31	12878760075	4659391	105.53	2750	2850	2650	3525	1905	2715	2764.05	2.20	-434934	2881	2797	2681	2597	2481	2840	2640	93	810	100	1620	5	1	92977435	2608	-4.79	2.45	12	5.01	-585.00	1146.00	4005	20240731	-29.96	938	20230925	199.04	4005	-29.96	20240731	1212	131.44	20240125	4005	-29.96	20240731	1051	166.89	20230925	1.26	N	255220	100	92 억	2040877	N	N	N	N
77	20240910	130926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	80	2	2.95	9824010065	3572304	80.91	2750	2830	2650	3525	1905	2715	2750.06	2.20	-370651	2881	2797	2681	2597	2481	2840	2640	93	810	100	1620	5	1	92977435	2599	-4.78	2.44	12	3.84	-585.00	1146.00	4005	20240731	-30.21	938	20230925	197.97	4005	-30.21	20240731	1212	130.61	20240125	4005	-30.21	20240731	1051	165.94	20230925	1.26	N	255220	100	92 억	2040877	N	N	N	N
78	20240910	120926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2760	45	2	1.66	6399350090	2344838	53.11	2750	2770	2650	3525	1905	2715	2729.13	2.20	-223489	2881	2797	2681	2597	2481	2840	2640	93	810	100	1620	5	1	92977435	2566	-4.72	2.41	12	2.52	-585.00	1146.00	4005	20240731	-31.09	938	20230925	194.24	4005	-31.09	20240731	1212	127.72	20240125	4005	-31.09	20240731	1051	162.61	20230925	1.26	N	255220	100	92 억	2040877	N	N	N	N
79	20240910	110924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2725	10	2	0.37	5198882930	1908310	43.22	2750	2770	2650	3525	1905	2715	2724.34	2.20	-157146	2881	2797	2681	2597	2481	2840	2640	93	810	100	1620	5	1	92977435	2534	-4.66	2.38	12	2.05	-585.00	1146.00	4005	20240731	-31.96	938	20230925	190.51	4005	-31.96	20240731	1212	124.83	20240125	4005	-31.96	20240731	1051	159.28	20230925	1.26	N	255220	100	92 억	2040877	N	N	N	N
80	20240910	100928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2750	35	2	1.29	4125444460	1516763	34.35	2750	2760	2650	3525	1905	2715	2719.90	2.20	-195223	2881	2797	2681	2597	2481	2840	2640	93	810	100	1620	5	1	92977435	2557	-4.70	2.40	12	1.63	-585.00	1146.00	4005	20240731	-31.34	938	20230925	193.18	4005	-31.34	20240731	1212	126.90	20240125	4005	-31.34	20240731	1051	161.66	20230925	1.26	N	255220	100	92 억	2040877	N	N	N	N
81	20240910	090924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2670	-45	5	-1.66	1683349890	619830	14.04	2750	2760	2650	3525	1905	2715	2715.83	2.20	-202440	2881	2797	2681	2597	2481	2840	2640	93	810	100	1620	5	1	92977435	2482	-4.56	2.33	12	0.67	-585.00	1146.00	4005	20240731	-33.33	938	20230925	184.65	4005	-33.33	20240731	1212	120.30	20240125	4005	-33.33	20240731	1051	154.04	20230925	1.26	N	255220	100	92 억	2040877	N	N	N	N
82	20240909	160907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2715	115	2	4.42	11814666480	4374527	143.13	2575	2765	2565	3380	1820	2600	2700.78	1.65	508576	2780	2690	2575	2485	2370	2735	2530	93	780	100	1560	5	1	92977435	2524	-4.64	2.37	12	4.70	-585.00	1146.00	4005	20240731	-32.21	938	20230925	189.45	4005	-32.21	20240731	1212	124.01	20240125	4005	-32.21	20240731	1051	158.33	20230925	1.04	N	255220	100	92 억	1533083	N	N	N	N
83	20240909	150917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2705	105	2	4.04	11245993500	4164732	136.27	2575	2765	2565	3380	1820	2600	2700.32	1.65	500457	2780	2690	2575	2485	2370	2735	2530	93	780	100	1560	5	1	92977435	2515	-4.62	2.36	12	4.48	-585.00	1146.00	4005	20240731	-32.46	938	20230925	188.38	4005	-32.46	20240731	1212	123.18	20240125	4005	-32.46	20240731	1051	157.37	20230925	1.04	N	255220	100	92 억	1533083	N	N	N	N
84	20240909	140919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2700	100	2	3.85	10436803560	3865553	126.48	2575	2765	2565	3380	1820	2600	2699.98	1.65	491702	2780	2690	2575	2485	2370	2735	2530	93	780	100	1560	5	1	92977435	2510	-4.62	2.36	12	4.16	-585.00	1146.00	4005	20240731	-32.58	938	20230925	187.85	4005	-32.58	20240731	1212	122.77	20240125	4005	-32.58	20240731	1051	156.90	20230925	1.04	N	255220	100	92 억	1533083	N	N	N	N
85	20240909	130914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2685	85	2	3.27	9892692810	3663776	119.88	2575	2765	2565	3380	1820	2600	2700.16	1.65	450209	2780	2690	2575	2485	2370	2735	2530	93	780	100	1560	5	1	92977435	2496	-4.59	2.34	12	3.94	-585.00	1146.00	4005	20240731	-32.96	938	20230925	186.25	4005	-32.96	20240731	1212	121.53	20240125	4005	-32.96	20240731	1051	155.47	20230925	1.04	N	255220	100	92 억	1533083	N	N	N	N
86	20240909	120911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	110	2	4.23	9185158505	3400727	111.27	2575	2765	2565	3380	1820	2600	2700.97	1.65	415699	2780	2690	2575	2485	2370	2735	2530	93	780	100	1560	5	1	92977435	2520	-4.63	2.36	12	3.66	-585.00	1146.00	4005	20240731	-32.33	938	20230925	188.91	4005	-32.33	20240731	1212	123.60	20240125	4005	-32.33	20240731	1051	157.85	20230925	1.04	N	255220	100	92 억	1533083	N	N	N	N
87	20240909	110913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2700	100	2	3.85	8447338270	3128145	102.35	2575	2765	2565	3380	1820	2600	2700.46	1.65	312419	2780	2690	2575	2485	2370	2735	2530	93	780	100	1560	5	1	92977435	2510	-4.62	2.36	12	3.36	-585.00	1146.00	4005	20240731	-32.58	938	20230925	187.85	4005	-32.58	20240731	1212	122.77	20240125	4005	-32.58	20240731	1051	156.90	20230925	1.04	N	255220	100	92 억	1533083	N	N	N	N
88	20240909	100915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2715	115	2	4.42	7348764170	2719886	88.99	2575	2765	2565	3380	1820	2600	2701.90	1.65	309333	2780	2690	2575	2485	2370	2735	2530	93	780	100	1560	5	1	92977435	2524	-4.64	2.37	12	2.93	-585.00	1146.00	4005	20240731	-32.21	938	20230925	189.45	4005	-32.21	20240731	1212	124.01	20240125	4005	-32.21	20240731	1051	158.33	20230925	1.04	N	255220	100	92 억	1533083	N	N	N	N
89	20240909	090909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2695	95	2	3.65	2709101490	1012754	33.14	2575	2735	2565	3380	1820	2600	2675.06	1.65	60364	2780	2690	2575	2485	2370	2735	2530	93	780	100	1560	5	1	92977435	2506	-4.61	2.35	12	1.09	-585.00	1146.00	4005	20240731	-32.71	938	20230925	187.31	4005	-32.71	20240731	1212	122.36	20240125	4005	-32.71	20240731	1051	156.42	20230925	1.04	N	255220	100	92 억	1533083	N	N	N	N
90	20240906	160856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2600	0	3	0.00	7710860720	3003596	61.01	2565	2665	2460	3380	1820	2600	2567.07	1.35	274968	2943	2771	2673	2501	2403	2722	2452	93	780	100	1560	5	1	92977435	2417	-4.44	2.27	12	3.23	-585.00	1146.00	4005	20240731	-35.08	938	20230925	177.19	4005	-35.08	20240731	1212	114.52	20240125	4005	-35.08	20240731	1051	147.38	20230925	0.91	N	255220	100	92 억	1255678	N	N	N	N
91	20240906	150911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2610	10	2	0.38	7337815870	2860179	58.09	2565	2665	2460	3380	1820	2600	2565.46	1.35	276602	2943	2771	2673	2501	2403	2722	2452	93	780	100	1560	5	1	92977435	2427	-4.46	2.28	12	3.08	-585.00	1146.00	4005	20240731	-34.83	938	20230925	178.25	4005	-34.83	20240731	1212	115.35	20240125	4005	-34.83	20240731	1051	148.33	20230925	0.91	N	255220	100	92 억	1255678	N	N	N	N
92	20240906	140920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2570	-30	5	-1.15	6170747605	2412736	49.01	2565	2625	2460	3380	1820	2600	2557.50	1.35	235190	2943	2771	2673	2501	2403	2722	2452	93	780	100	1560	5	1	92977435	2390	-4.39	2.24	12	2.59	-585.00	1146.00	4005	20240731	-35.83	938	20230925	173.99	4005	-35.83	20240731	1212	112.05	20240125	4005	-35.83	20240731	1051	144.53	20230925	0.91	N	255220	100	92 억	1255678	N	N	N	N
93	20240906	130912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2555	-45	5	-1.73	5803352070	2270429	46.12	2565	2625	2460	3380	1820	2600	2555.98	1.35	243929	2943	2771	2673	2501	2403	2722	2452	93	780	100	1560	5	1	92977435	2376	-4.37	2.23	12	2.44	-585.00	1146.00	4005	20240731	-36.20	938	20230925	172.39	4005	-36.20	20240731	1212	110.81	20240125	4005	-36.20	20240731	1051	143.10	20230925	0.91	N	255220	100	92 억	1255678	N	N	N	N
94	20240906	120912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2615	15	2	0.58	5266755110	2063335	41.91	2565	2625	2460	3380	1820	2600	2552.45	1.35	265198	2943	2771	2673	2501	2403	2722	2452	93	780	100	1560	5	1	92977435	2431	-4.47	2.28	12	2.22	-585.00	1146.00	4005	20240731	-34.71	938	20230925	178.78	4005	-34.71	20240731	1212	115.76	20240125	4005	-34.71	20240731	1051	148.81	20230925	0.91	N	255220	100	92 억	1255678	N	N	N	N
95	20240906	110914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2580	-20	5	-0.77	4051387900	1596315	32.42	2565	2625	2460	3380	1820	2600	2537.81	1.35	165728	2943	2771	2673	2501	2403	2722	2452	93	780	100	1560	5	1	92977435	2399	-4.41	2.25	12	1.72	-585.00	1146.00	4005	20240731	-35.58	938	20230925	175.05	4005	-35.58	20240731	1212	112.87	20240125	4005	-35.58	20240731	1051	145.48	20230925	0.91	N	255220	100	92 억	1255678	N	N	N	N
96	20240906	100909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2470	-130	5	-5.00	3093156735	1219619	24.77	2565	2625	2460	3380	1820	2600	2535.96	1.35	77854	2943	2771	2673	2501	2403	2722	2452	93	780	100	1560	5	1	92977435	2297	-4.22	2.16	12	1.31	-585.00	1146.00	4005	20240731	-38.33	938	20230925	163.33	4005	-38.33	20240731	1212	103.80	20240125	4005	-38.33	20240731	1051	135.01	20230925	0.91	N	255220	100	92 억	1255678	N	N	N	N
97	20240906	090910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2570	-30	5	-1.15	931350920	360835	7.33	2565	2625	2550	3380	1820	2600	2580.89	1.35	-55831	2943	2771	2673	2501	2403	2722	2452	93	780	100	1560	5	1	92977435	2390	-4.39	2.24	12	0.39	-585.00	1146.00	4005	20240731	-35.83	938	20230925	173.99	4005	-35.83	20240731	1212	112.05	20240125	4005	-35.83	20240731	1051	144.53	20230925	0.91	N	255220	100	92 억	1255678	N	N	N	N
98	20240905	160855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2600	-175	5	-6.31	13159522060	4891076	71.85	2800	2845	2575	3605	1945	2775	2690.39	2.21	-801303	3001	2887	2736	2622	2471	2945	2680	93	830	100	1660	5	1	92977435	2417	-4.44	2.27	12	5.26	-585.00	1146.00	4005	20240731	-35.08	938	20230925	177.19	4005	-35.08	20240731	1212	114.52	20240125	4005	-35.08	20240731	1051	147.38	20230925	0.72	N	255220	100	92 억	2051923	N	N	N	N
99	20240905	150912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	-190	5	-6.85	12703588935	4715167	69.27	2800	2845	2575	3605	1945	2775	2694.05	2.21	-758926	3001	2887	2736	2622	2471	2945	2680	93	830	100	1660	5	1	92977435	2403	-4.42	2.26	12	5.07	-585.00	1146.00	4005	20240731	-35.46	938	20230925	175.59	4005	-35.46	20240731	1212	113.28	20240125	4005	-35.46	20240731	1051	145.96	20230925	0.72	N	255220	100	92 억	2051923	N	N	N	N
100	20240905	140906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2595	-180	5	-6.49	11062093360	4083289	59.99	2800	2845	2595	3605	1945	2775	2708.98	2.21	-652798	3001	2887	2736	2622	2471	2945	2680	93	830	100	1660	5	1	92977435	2413	-4.44	2.26	12	4.39	-585.00	1146.00	4005	20240731	-35.21	938	20230925	176.65	4005	-35.21	20240731	1212	114.11	20240125	4005	-35.21	20240731	1051	146.91	20230925	0.72	N	255220	100	92 억	2051923	N	N	N	N
101	20240905	130907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2635	-140	5	-5.05	10040559235	3692773	54.25	2800	2845	2610	3605	1945	2775	2718.85	2.21	-612090	3001	2887	2736	2622	2471	2945	2680	93	830	100	1660	5	1	92977435	2450	-4.50	2.30	12	3.97	-585.00	1146.00	4005	20240731	-34.21	938	20230925	180.92	4005	-34.21	20240731	1212	117.41	20240125	4005	-34.21	20240731	1051	150.71	20230925	0.72	N	255220	100	92 억	2051923	N	N	N	N
102	20240905	120906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2655	-120	5	-4.32	9084233680	3329333	48.91	2800	2845	2630	3605	1945	2775	2728.43	2.21	-590056	3001	2887	2736	2622	2471	2945	2680	93	830	100	1660	5	1	92977435	2469	-4.54	2.32	12	3.58	-585.00	1146.00	4005	20240731	-33.71	938	20230925	183.05	4005	-33.71	20240731	1212	119.06	20240125	4005	-33.71	20240731	1051	152.62	20230925	0.72	N	255220	100	92 억	2051923	N	N	N	N
103	20240905	110903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2645	-130	5	-4.68	8122841440	2966482	43.58	2800	2845	2640	3605	1945	2775	2738.10	2.21	-531924	3001	2887	2736	2622	2471	2945	2680	93	830	100	1660	5	1	92977435	2459	-4.52	2.31	12	3.19	-585.00	1146.00	4005	20240731	-33.96	938	20230925	181.98	4005	-33.96	20240731	1212	118.23	20240125	4005	-33.96	20240731	1051	151.67	20230925	0.72	N	255220	100	92 억	2051923	N	N	N	N
104	20240905	100903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2755	-20	5	-0.72	5046471425	1825381	26.82	2800	2845	2710	3605	1945	2775	2764.56	2.21	-171260	3001	2887	2736	2622	2471	2945	2680	93	830	100	1660	5	1	92977435	2562	-4.71	2.40	12	1.96	-585.00	1146.00	4005	20240731	-31.21	938	20230925	193.71	4005	-31.21	20240731	1212	127.31	20240125	4005	-31.21	20240731	1051	162.13	20230925	0.72	N	255220	100	92 억	2051923	N	N	N	N
105	20240905	090910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2760	-15	5	-0.54	2062211100	739019	10.86	2800	2845	2740	3605	1945	2775	2790.65	2.21	-165447	3001	2887	2736	2622	2471	2945	2680	93	830	100	1660	5	1	92977435	2566	-4.72	2.41	12	0.79	-585.00	1146.00	4005	20240731	-31.09	938	20230925	194.24	4005	-31.09	20240731	1212	127.72	20240125	4005	-31.09	20240731	1051	162.61	20230925	0.72	N	255220	100	92 억	2051923	N	N	N	N
106	20240904	160847	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2775	65	2	2.40	18613084785	6737973	130.89	2600	2850	2585	3520	1900	2710	2762.79	1.86	327741	2900	2805	2665	2570	2430	2852	2617	92	810	100	1620	5	1	92111335	2556	-4.74	2.42	12	7.32	-585.00	1146.00	4005	20240731	-30.71	938	20230925	195.84	4005	-30.71	20240731	1212	128.96	20240125	4005	-30.71	20240731	1051	164.03	20230925	0.73	N	255220	100	92 억	1711799	N	N	N	N
107	20240904	150854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2780	70	2	2.58	17988607905	6512821	126.52	2600	2850	2585	3520	1900	2710	2762.43	1.86	347177	2900	2805	2665	2570	2430	2852	2617	92	810	100	1620	5	1	92111335	2561	-4.75	2.43	12	7.07	-585.00	1146.00	4005	20240731	-30.59	938	20230925	196.38	4005	-30.59	20240731	1212	129.37	20240125	4005	-30.59	20240731	1051	164.51	20230925	0.73	N	255220	100	92 억	1711799	N	N	N	N
108	20240904	140859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2725	15	2	0.55	16223407100	5874733	114.12	2600	2850	2585	3520	1900	2710	2762.00	1.86	269048	2900	2805	2665	2570	2430	2852	2617	92	810	100	1620	5	1	92111335	2510	-4.66	2.38	12	6.38	-585.00	1146.00	4005	20240731	-31.96	938	20230925	190.51	4005	-31.96	20240731	1212	124.83	20240125	4005	-31.96	20240731	1051	159.28	20230925	0.73	N	255220	100	92 억	1711799	N	N	N	N
109	20240904	130856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	60	2	2.21	14618653645	5291179	102.79	2600	2850	2585	3520	1900	2710	2763.33	1.86	261625	2900	2805	2665	2570	2430	2852	2617	92	810	100	1620	5	1	92111335	2551	-4.74	2.42	12	5.74	-585.00	1146.00	4005	20240731	-30.84	938	20230925	195.31	4005	-30.84	20240731	1212	128.55	20240125	4005	-30.84	20240731	1051	163.56	20230925	0.73	N	255220	100	92 억	1711799	N	N	N	N
110	20240904	120853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2775	65	2	2.40	13534037890	4901171	95.21	2600	2850	2585	3520	1900	2710	2761.91	1.86	266448	2900	2805	2665	2570	2430	2852	2617	92	810	100	1620	5	1	92111335	2556	-4.74	2.42	12	5.32	-585.00	1146.00	4005	20240731	-30.71	938	20230925	195.84	4005	-30.71	20240731	1212	128.96	20240125	4005	-30.71	20240731	1051	164.03	20230925	0.73	N	255220	100	92 억	1711799	N	N	N	N
111	20240904	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	95	2	3.51	12041219230	4366996	84.83	2600	2850	2585	3520	1900	2710	2757.87	1.86	223822	2900	2805	2665	2570	2430	2852	2617	92	810	100	1620	5	1	92111335	2584	-4.79	2.45	12	4.74	-585.00	1146.00	4005	20240731	-29.96	938	20230925	199.04	4005	-29.96	20240731	1212	131.44	20240125	4005	-29.96	20240731	1051	166.89	20230925	0.73	N	255220	100	92 억	1711799	N	N	N	N
112	20240904	100852	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2760	50	2	1.85	6481643390	2384138	46.31	2600	2785	2585	3520	1900	2710	2718.84	1.86	336655	2900	2805	2665	2570	2430	2852	2617	92	810	100	1620	5	1	92111335	2542	-4.72	2.41	12	2.59	-585.00	1146.00	4005	20240731	-31.09	938	20230925	194.24	4005	-31.09	20240731	1212	127.72	20240125	4005	-31.09	20240731	1051	162.61	20230925	0.73	N	255220	100	92 억	1711799	N	N	N	N
113	20240904	090857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2690	-20	5	-0.74	1425449340	538205	10.46	2600	2705	2585	3520	1900	2710	2642.29	1.86	107461	2900	2805	2665	2570	2430	2852	2617	92	810	100	1620	5	1	92111335	2478	-4.60	2.35	12	0.58	-585.00	1146.00	4005	20240731	-32.83	938	20230925	186.78	4005	-32.83	20240731	1212	121.95	20240125	4005	-32.83	20240731	1051	155.95	20230925	0.73	N	255220	100	92 억	1711799	N	N	N	N
114	20240903	160840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	90	2	3.44	13610948665	5077880	155.96	2555	2760	2525	3405	1835	2620	2680.37	1.34	482537	2846	2732	2636	2522	2426	2790	2580	92	785	100	1570	5	1	92111335	2496	-4.63	2.36	12	5.51	-585.00	1146.00	4005	20240731	-32.33	938	20230925	188.91	4005	-32.33	20240731	1212	123.60	20240125	4005	-32.33	20240731	1051	157.85	20230925	0.72	N	255220	100	92 억	1237983	N	N	N	N
115	20240903	150849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	90	2	3.44	12935780955	4828795	148.31	2555	2760	2525	3405	1835	2620	2678.89	1.34	534168	2846	2732	2636	2522	2426	2790	2580	92	785	100	1570	5	1	92111335	2496	-4.63	2.36	12	5.24	-585.00	1146.00	4005	20240731	-32.33	938	20230925	188.91	4005	-32.33	20240731	1212	123.60	20240125	4005	-32.33	20240731	1051	157.85	20230925	0.72	N	255220	100	92 억	1237983	N	N	N	N
116	20240903	140849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2700	80	2	3.05	10985217360	4110965	126.26	2555	2760	2525	3405	1835	2620	2672.18	1.34	481175	2846	2732	2636	2522	2426	2790	2580	92	785	100	1570	5	1	92111335	2487	-4.62	2.36	12	4.46	-585.00	1146.00	4005	20240731	-32.58	938	20230925	187.85	4005	-32.58	20240731	1212	122.77	20240125	4005	-32.58	20240731	1051	156.90	20230925	0.72	N	255220	100	92 억	1237983	N	N	N	N
117	20240903	130849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2725	105	2	4.01	10092928470	3781196	116.13	2555	2760	2525	3405	1835	2620	2669.25	1.34	448674	2846	2732	2636	2522	2426	2790	2580	92	785	100	1570	5	1	92111335	2510	-4.66	2.38	12	4.11	-585.00	1146.00	4005	20240731	-31.96	938	20230925	190.51	4005	-31.96	20240731	1212	124.83	20240125	4005	-31.96	20240731	1051	159.28	20230925	0.72	N	255220	100	92 억	1237983	N	N	N	N
118	20240903	120838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2665	45	2	1.72	6165144775	2340948	71.90	2555	2715	2525	3405	1835	2620	2633.61	1.34	345278	2846	2732	2636	2522	2426	2790	2580	92	785	100	1570	5	1	92111335	2455	-4.56	2.33	12	2.54	-585.00	1146.00	4005	20240731	-33.46	938	20230925	184.12	4005	-33.46	20240731	1212	119.88	20240125	4005	-33.46	20240731	1051	153.57	20230925	0.72	N	255220	100	92 억	1237983	N	N	N	N
119	20240903	110838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	90	2	3.44	5027948640	1917587	58.89	2555	2715	2525	3405	1835	2620	2622.02	1.34	314584	2846	2732	2636	2522	2426	2790	2580	92	785	100	1570	5	1	92111335	2496	-4.63	2.36	12	2.08	-585.00	1146.00	4005	20240731	-32.33	938	20230925	188.91	4005	-32.33	20240731	1212	123.60	20240125	4005	-32.33	20240731	1051	157.85	20230925	0.72	N	255220	100	92 억	1237983	N	N	N	N
120	20240903	100838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2610	-10	5	-0.38	2920669040	1127204	34.62	2555	2655	2525	3405	1835	2620	2591.06	1.34	238470	2846	2732	2636	2522	2426	2790	2580	92	785	100	1570	5	1	92111335	2404	-4.46	2.28	12	1.22	-585.00	1146.00	4005	20240731	-34.83	938	20230925	178.25	4005	-34.83	20240731	1212	115.35	20240125	4005	-34.83	20240731	1051	148.33	20230925	0.72	N	255220	100	92 억	1237983	N	N	N	N
121	20240903	090840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2610	-10	5	-0.38	1217878420	475101	14.59	2555	2615	2525	3405	1835	2620	2563.36	1.34	57294	2846	2732	2636	2522	2426	2790	2580	92	785	100	1570	5	1	92111335	2404	-4.46	2.28	12	0.52	-585.00	1146.00	4005	20240731	-34.83	938	20230925	178.25	4005	-34.83	20240731	1212	115.35	20240125	4005	-34.83	20240731	1051	148.33	20230925	0.72	N	255220	100	92 억	1237983	N	N	N	N
122	20240902	160831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2620	25	2	0.96	8473870055	3222744	140.45	2595	2750	2540	3370	1820	2595	2629.51	1.46	-110297	2665	2630	2590	2555	2515	2610	2535	92	775	100	1550	5	1	92111335	2413	-4.48	2.29	12	3.50	-585.00	1146.00	4005	20240731	-34.58	938	20230925	179.32	4005	-34.58	20240731	1212	116.17	20240125	4005	-34.58	20240731	1051	149.29	20230925	0.84	N	255220	100	92 억	1348200	N	N	N	N
123	20240902	150844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	30	2	1.16	8036168065	3056125	133.19	2595	2750	2540	3370	1820	2595	2629.61	1.46	-78019	2665	2630	2590	2555	2515	2610	2535	92	775	100	1550	5	1	92111335	2418	-4.49	2.29	12	3.32	-585.00	1146.00	4005	20240731	-34.46	938	20230925	179.85	4005	-34.46	20240731	1212	116.58	20240125	4005	-34.46	20240731	1051	149.76	20230925	0.84	N	255220	100	92 억	1348200	N	N	N	N
124	20240902	140842	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2630	35	2	1.35	7503597080	2852922	124.33	2595	2750	2540	3370	1820	2595	2630.23	1.46	-116980	2665	2630	2590	2555	2515	2610	2535	92	775	100	1550	5	1	92111335	2423	-4.50	2.29	12	3.10	-585.00	1146.00	4005	20240731	-34.33	938	20230925	180.38	4005	-34.33	20240731	1212	117.00	20240125	4005	-34.33	20240731	1051	150.24	20230925	0.84	N	255220	100	92 억	1348200	N	N	N	N
125	20240902	130839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	30	2	1.16	7182410990	2730642	119.00	2595	2750	2540	3370	1820	2595	2630.39	1.46	-141562	2665	2630	2590	2555	2515	2610	2535	92	775	100	1550	5	1	92111335	2418	-4.49	2.29	12	2.96	-585.00	1146.00	4005	20240731	-34.46	938	20230925	179.85	4005	-34.46	20240731	1212	116.58	20240125	4005	-34.46	20240731	1051	149.76	20230925	0.84	N	255220	100	92 억	1348200	N	N	N	N
126	20240902	120841	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2615	20	2	0.77	6835622825	2598230	113.23	2595	2750	2540	3370	1820	2595	2630.97	1.46	-126838	2665	2630	2590	2555	2515	2610	2535	92	775	100	1550	5	1	92111335	2409	-4.47	2.28	12	2.82	-585.00	1146.00	4005	20240731	-34.71	938	20230925	178.78	4005	-34.71	20240731	1212	115.76	20240125	4005	-34.71	20240731	1051	148.81	20230925	0.84	N	255220	100	92 억	1348200	N	N	N	N
127	20240902	110833	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2590	-5	5	-0.19	6406865835	2433200	106.04	2595	2750	2540	3370	1820	2595	2633.21	1.46	-129146	2665	2630	2590	2555	2515	2610	2535	92	775	100	1550	5	1	92111335	2386	-4.43	2.26	12	2.64	-585.00	1146.00	4005	20240731	-35.33	938	20230925	176.12	4005	-35.33	20240731	1212	113.70	20240125	4005	-35.33	20240731	1051	146.43	20230925	0.84	N	255220	100	92 억	1348200	N	N	N	N
128	20240902	100832	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2670	75	2	2.89	4698888495	1782104	77.67	2595	2750	2540	3370	1820	2595	2636.87	1.46	-136197	2665	2630	2590	2555	2515	2610	2535	92	775	100	1550	5	1	92111335	2459	-4.56	2.33	12	1.93	-585.00	1146.00	4005	20240731	-33.33	938	20230925	184.65	4005	-33.33	20240731	1212	120.30	20240125	4005	-33.33	20240731	1051	154.04	20230925	0.84	N	255220	100	92 억	1348200	N	N	N	N
129	20240902	090827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2565	-30	5	-1.16	612370325	238788	10.41	2595	2595	2540	3370	1820	2595	2563.60	1.46	3453	2665	2630	2590	2555	2515	2610	2535	92	775	100	1550	5	1	92111335	2363	-4.38	2.24	12	0.26	-585.00	1146.00	4005	20240731	-35.96	938	20230925	173.45	4005	-35.96	20240731	1212	111.63	20240125	4005	-35.96	20240731	1051	144.05	20230925	0.84	N	255220	100	92 억	1348200	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History