KissMeData/006050/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241031	160223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2050	-110	5	-5.09	2265724700	1074761	61.49	2155	2200	2025	2805	1515	2160	2108.33	7.88	43225	2313	2236	2143	2066	1973	2275	2105	174	645	500	1420	5	1	34895243	715	93.18	1.44	12	3.08	22.00	1421.00	2220	20241030	-7.66	1041	20240805	96.93	2220	-7.66	20241030	1041	96.93	20240805	2220	-7.66	20241030	1041	96.93	20240805	3.09	N	006050	500	174 억	2751337	N	N	N	N
3	20241031	150226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2080	-80	5	-3.70	1962764985	927563	53.07	2155	2200	2045	2805	1515	2160	2116.04	7.88	29416	2313	2236	2143	2066	1973	2275	2105	174	645	500	1420	5	1	34895243	726	94.55	1.46	12	2.66	22.00	1421.00	2220	20241030	-6.31	1041	20240805	99.81	2220	-6.31	20241030	1041	99.81	20240805	2220	-6.31	20241030	1041	99.81	20240805	3.09	N	006050	500	174 억	2751337	N	N	N	N
4	20241031	140224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	-30	5	-1.39	1643681120	774828	44.33	2155	2200	2060	2805	1515	2160	2121.35	7.88	19341	2313	2236	2143	2066	1973	2275	2105	174	645	500	1420	5	1	34895243	743	96.82	1.50	12	2.22	22.00	1421.00	2220	20241030	-4.05	1041	20240805	104.61	2220	-4.05	20241030	1041	104.61	20240805	2220	-4.05	20241030	1041	104.61	20240805	3.09	N	006050	500	174 억	2751337	N	N	N	N
5	20241031	130224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	-30	5	-1.39	1536585685	724306	41.44	2155	2200	2060	2805	1515	2160	2121.46	7.88	15410	2313	2236	2143	2066	1973	2275	2105	174	645	500	1420	5	1	34895243	743	96.82	1.50	12	2.08	22.00	1421.00	2220	20241030	-4.05	1041	20240805	104.61	2220	-4.05	20241030	1041	104.61	20240805	2220	-4.05	20241030	1041	104.61	20240805	3.09	N	006050	500	174 억	2751337	N	N	N	N
6	20241031	120224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	-30	5	-1.39	1286254900	605743	34.66	2155	2200	2060	2805	1515	2160	2123.43	7.88	14037	2313	2236	2143	2066	1973	2275	2105	174	645	500	1420	5	1	34895243	743	96.82	1.50	12	1.74	22.00	1421.00	2220	20241030	-4.05	1041	20240805	104.61	2220	-4.05	20241030	1041	104.61	20240805	2220	-4.05	20241030	1041	104.61	20240805	3.09	N	006050	500	174 억	2751337	N	N	N	N
7	20241031	110225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2105	-55	5	-2.55	1152824455	542482	31.04	2155	2200	2060	2805	1515	2160	2125.09	7.88	9391	2313	2236	2143	2066	1973	2275	2105	174	645	500	1420	5	1	34895243	735	95.68	1.48	12	1.55	22.00	1421.00	2220	20241030	-5.18	1041	20240805	102.21	2220	-5.18	20241030	1041	102.21	20240805	2220	-5.18	20241030	1041	102.21	20240805	3.09	N	006050	500	174 억	2751337	N	N	N	N
8	20241031	100225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2135	-25	5	-1.16	554975635	258273	14.78	2155	2200	2120	2805	1515	2160	2148.79	7.88	-24493	2313	2236	2143	2066	1973	2275	2105	174	645	500	1420	5	1	34895243	745	97.05	1.50	12	0.74	22.00	1421.00	2220	20241030	-3.83	1041	20240805	105.09	2220	-3.83	20241030	1041	105.09	20240805	2220	-3.83	20241030	1041	105.09	20240805	3.09	N	006050	500	174 억	2751337	N	N	N	N
9	20241031	090225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2170	10	2	0.46	86929420	40175	2.30	2155	2180	2145	2805	1515	2160	2163.77	7.88	-7085	2313	2236	2143	2066	1973	2275	2105	174	645	500	1420	5	1	34895243	757	98.64	1.53	12	0.12	22.00	1421.00	2220	20241030	-2.25	1041	20240805	108.45	2220	-2.25	20241030	1041	108.45	20240805	2220	-2.25	20241030	1041	108.45	20240805	3.09	N	006050	500	174 억	2751337	N	N	N	N
10	20241030	160223	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2160	75	2	3.60	3724553660	1734659	49.31	2065	2220	2050	2710	1460	2085	2147.14	7.35	183664	2283	2183	2065	1965	1847	2234	2016	174	625	500	1370	5	1	34895243	754	98.18	1.52	12	4.97	22.00	1421.00	2220	20241030	-2.70	1041	20240805	107.49	2220	-2.70	20241030	1041	107.49	20240805	2220	-2.70	20241030	1041	107.49	20240805	2.99	N	006050	500	174 억	2566066	N	N	N	N
11	20241030	150227	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2150	65	2	3.12	3648314605	1699274	48.31	2065	2220	2050	2710	1460	2085	2146.99	7.35	180308	2283	2183	2065	1965	1847	2234	2016	174	625	500	1370	5	1	34895243	750	97.73	1.51	12	4.87	22.00	1421.00	2220	20241030	-3.15	1041	20240805	106.53	2220	-3.15	20241030	1041	106.53	20240805	2220	-3.15	20241030	1041	106.53	20240805	2.99	N	006050	500	174 억	2566066	N	N	N	N
12	20241030	140225	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2135	50	2	2.40	3331324555	1551224	44.10	2065	2220	2050	2710	1460	2085	2147.55	7.35	206902	2283	2183	2065	1965	1847	2234	2016	174	625	500	1370	5	1	34895243	745	97.05	1.50	12	4.45	22.00	1421.00	2220	20241030	-3.83	1041	20240805	105.09	2220	-3.83	20241030	1041	105.09	20240805	2220	-3.83	20241030	1041	105.09	20240805	2.99	N	006050	500	174 억	2566066	N	N	N	N
13	20241030	130226	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2150	65	2	3.12	3073906755	1431506	40.69	2065	2220	2050	2710	1460	2085	2147.33	7.35	206202	2283	2183	2065	1965	1847	2234	2016	174	625	500	1370	5	1	34895243	750	97.73	1.51	12	4.10	22.00	1421.00	2220	20241030	-3.15	1041	20240805	106.53	2220	-3.15	20241030	1041	106.53	20240805	2220	-3.15	20241030	1041	106.53	20240805	2.99	N	006050	500	174 억	2566066	N	N	N	N
14	20241030	120226	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2180	95	2	4.56	2719420910	1267151	36.02	2065	2220	2050	2710	1460	2085	2146.10	7.35	183195	2283	2183	2065	1965	1847	2234	2016	174	625	500	1370	5	1	34895243	761	99.09	1.53	12	3.63	22.00	1421.00	2220	20241030	-1.80	1041	20240805	109.41	2220	-1.80	20241030	1041	109.41	20240805	2220	-1.80	20241030	1041	109.41	20240805	2.99	N	006050	500	174 억	2566066	N	N	N	N
15	20241030	110225	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2180	95	2	4.56	2421220760	1129554	32.11	2065	2220	2050	2710	1460	2085	2143.52	7.35	130971	2283	2183	2065	1965	1847	2234	2016	174	625	500	1370	5	1	34895243	761	99.09	1.53	12	3.24	22.00	1421.00	2220	20241030	-1.80	1041	20240805	109.41	2220	-1.80	20241030	1041	109.41	20240805	2220	-1.80	20241030	1041	109.41	20240805	2.99	N	006050	500	174 억	2566066	N	N	N	N
16	20241030	100224	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2160	75	2	3.60	1354523145	640059	18.20	2065	2170	2050	2710	1460	2085	2116.25	7.35	45996	2283	2183	2065	1965	1847	2234	2016	174	625	500	1370	5	1	34895243	754	98.18	1.52	12	1.83	22.00	1421.00	2170	20241030	-0.46	1041	20240805	107.49	2170	-0.46	20241030	1041	107.49	20240805	2170	-0.46	20241030	1041	107.49	20240805	2.99	N	006050	500	174 억	2566066	N	N	N	N
17	20241030	090225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2125	40	2	1.92	178767480	85579	2.43	2065	2125	2050	2710	1460	2085	2088.92	7.35	11360	2283	2183	2065	1965	1847	2234	2016	174	625	500	1370	5	1	34895243	742	96.59	1.50	12	0.25	22.00	1421.00	2165	20241029	-1.85	1041	20240805	104.13	2165	-1.85	20241029	1041	104.13	20240805	2165	-1.85	20241029	1041	104.13	20240805	2.99	N	006050	500	174 억	2566066	N	N	N	N
18	20241029	160219	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2085	130	2	6.65	7217036200	3492904	224.60	1962	2165	1947	2540	1369	1955	2066.12	6.74	221688	2054	2004	1920	1870	1786	2029	1895	174	585	500	1290	5	1	34895243	728	94.77	1.47	12	10.01	22.00	1421.00	2165	20241029	-3.70	1041	20240805	100.29	2165	-3.70	20241029	1041	100.29	20240805	2165	-3.70	20241029	1041	100.29	20240805	2.93	N	006050	500	174 억	2350500	N	N	N	N
19	20241029	150222	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2090	135	2	6.91	6866903245	3324585	213.78	1962	2165	1947	2540	1369	1955	2065.49	6.74	185068	2054	2004	1920	1870	1786	2029	1895	174	585	500	1290	5	1	34895243	729	95.00	1.47	12	9.53	22.00	1421.00	2165	20241029	-3.46	1041	20240805	100.77	2165	-3.46	20241029	1041	100.77	20240805	2165	-3.46	20241029	1041	100.77	20240805	2.93	N	006050	500	174 억	2350500	N	N	N	N
20	20241029	140219	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2050	95	2	4.86	6007036970	2909720	187.10	1962	2165	1947	2540	1369	1955	2064.47	6.74	15513	2054	2004	1920	1870	1786	2029	1895	174	585	500	1290	5	1	34895243	715	93.18	1.44	12	8.34	22.00	1421.00	2165	20241029	-5.31	1041	20240805	96.93	2165	-5.31	20241029	1041	96.93	20240805	2165	-5.31	20241029	1041	96.93	20240805	2.93	N	006050	500	174 억	2350500	N	N	N	N
21	20241029	130220	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2010	55	2	2.81	1544789510	779397	50.12	1962	2025	1947	2540	1369	1955	1982.03	6.74	93131	2054	2004	1920	1870	1786	2029	1895	174	585	500	1290	5	1	34895243	701	91.36	1.41	12	2.23	22.00	1421.00	2025	20241029	-0.74	1041	20240805	93.08	2025	-0.74	20241029	1041	93.08	20240805	2025	-0.74	20241029	1041	93.08	20240805	2.93	N	006050	500	174 억	2350500	N	N	N	N
22	20241029	120221	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	1977	22	2	1.13	1039509454	526183	33.84	1962	1997	1947	2540	1369	1955	1975.57	6.74	-47960	2054	2004	1920	1870	1786	2029	1895	174	585	500	1290	1	1	34895243	690	89.86	1.39	12	1.51	22.00	1421.00	1997	20241029	-1.00	1041	20240805	89.91	1997	-1.00	20241029	1041	89.91	20240805	1997	-1.00	20241029	1041	89.91	20240805	2.93	N	006050	500	174 억	2350500	N	N	N	N
23	20241029	110219	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	1978	23	2	1.18	946064146	478841	30.79	1962	1997	1947	2540	1369	1955	1975.74	6.74	-49834	2054	2004	1920	1870	1786	2029	1895	174	585	500	1290	1	1	34895243	690	89.91	1.39	12	1.37	22.00	1421.00	1997	20241029	-0.95	1041	20240805	90.01	1997	-0.95	20241029	1041	90.01	20240805	1997	-0.95	20241029	1041	90.01	20240805	2.93	N	006050	500	174 억	2350500	N	N	N	N
24	20241029	100221	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	1983	28	2	1.43	774082205	391709	25.19	1962	1997	1947	2540	1369	1955	1976.17	6.74	-46659	2054	2004	1920	1870	1786	2029	1895	174	585	500	1290	1	1	34895243	692	90.14	1.40	12	1.12	22.00	1421.00	1997	20241029	-0.70	1041	20240805	90.49	1997	-0.70	20241029	1041	90.49	20240805	1997	-0.70	20241029	1041	90.49	20240805	2.93	N	006050	500	174 억	2350500	N	N	N	N
25	20241028	160219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1955	110	2	5.96	2984091882	1543558	635.47	1836	1970	1836	2395	1292	1845	1933.19	5.86	305559	1892	1868	1855	1831	1818	1862	1825	174	550	500	1210	1	1	34895243	682	88.86	1.38	12	4.42	22.00	1421.00	1988	20240822	-1.66	1041	20240805	87.80	1988	-1.66	20240822	1041	87.80	20240805	1988	-1.66	20240822	1041	87.80	20240805	2.89	N	006050	500	174 억	2045200	N	N	N	N
26	20241028	150219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1958	113	2	6.12	2616732383	1356171	558.32	1836	1970	1836	2395	1292	1845	1929.50	5.86	323720	1892	1868	1855	1831	1818	1862	1825	174	550	500	1210	1	1	34895243	683	89.00	1.38	12	3.89	22.00	1421.00	1988	20240822	-1.51	1041	20240805	88.09	1988	-1.51	20240822	1041	88.09	20240805	1988	-1.51	20240822	1041	88.09	20240805	2.89	N	006050	500	174 억	2045200	N	N	N	N
27	20241028	140220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1952	107	2	5.80	2301105219	1195040	491.99	1836	1957	1836	2395	1292	1845	1925.55	5.86	289215	1892	1868	1855	1831	1818	1862	1825	174	550	500	1210	1	1	34895243	681	88.73	1.37	12	3.42	22.00	1421.00	1988	20240822	-1.81	1041	20240805	87.51	1988	-1.81	20240822	1041	87.51	20240805	1988	-1.81	20240822	1041	87.51	20240805	2.89	N	006050	500	174 억	2045200	N	N	N	N
28	20241028	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1907	62	2	3.36	1920839044	998955	411.26	1836	1946	1836	2395	1292	1845	1922.85	5.86	165950	1892	1868	1855	1831	1818	1862	1825	174	550	500	1210	1	1	34895243	665	86.68	1.34	12	2.86	22.00	1421.00	1988	20240822	-4.07	1041	20240805	83.19	1988	-4.07	20240822	1041	83.19	20240805	1988	-4.07	20240822	1041	83.19	20240805	2.89	N	006050	500	174 억	2045200	N	N	N	N
29	20241028	120220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1929	84	2	4.55	1700894773	883996	363.93	1836	1946	1836	2395	1292	1845	1924.10	5.86	188387	1892	1868	1855	1831	1818	1862	1825	174	550	500	1210	1	1	34895243	673	87.68	1.36	12	2.53	22.00	1421.00	1988	20240822	-2.97	1041	20240805	85.30	1988	-2.97	20240822	1041	85.30	20240805	1988	-2.97	20240822	1041	85.30	20240805	2.89	N	006050	500	174 억	2045200	N	N	N	N
30	20241028	110209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1913	68	2	3.69	1612637651	838126	345.05	1836	1946	1836	2395	1292	1845	1924.10	5.86	179911	1892	1868	1855	1831	1818	1862	1825	174	550	500	1210	1	1	34895243	668	86.95	1.35	12	2.40	22.00	1421.00	1988	20240822	-3.77	1041	20240805	83.77	1988	-3.77	20240822	1041	83.77	20240805	1988	-3.77	20240822	1041	83.77	20240805	2.89	N	006050	500	174 억	2045200	N	N	N	N
31	20241028	100218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1923	78	2	4.23	1268156409	660061	271.74	1836	1945	1836	2395	1292	1845	1921.27	5.86	221576	1892	1868	1855	1831	1818	1862	1825	174	550	500	1210	1	1	34895243	671	87.41	1.35	12	1.89	22.00	1421.00	1988	20240822	-3.27	1041	20240805	84.73	1988	-3.27	20240822	1041	84.73	20240805	1988	-3.27	20240822	1041	84.73	20240805	2.89	N	006050	500	174 억	2045200	N	N	N	N
32	20241028	090218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1857	12	2	0.65	11632158	6284	2.59	1836	1857	1836	2395	1292	1845	1851.08	5.86	4062	1892	1868	1855	1831	1818	1862	1825	174	550	500	1210	1	1	34895243	648	84.41	1.31	12	0.02	22.00	1421.00	1988	20240822	-6.59	1041	20240805	78.39	1988	-6.59	20240822	1041	78.39	20240805	1988	-6.59	20240822	1041	78.39	20240805	2.89	N	006050	500	174 억	2045200	N	N	N	N
33	20241025	160217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1845	-29	5	-1.55	440176937	237378	99.95	1848	1879	1842	2435	1312	1874	1854.34	5.99	-44445	1918	1896	1864	1842	1810	1907	1853	174	561	500	1230	1	1	34895243	644	83.86	1.30	12	0.68	22.00	1421.00	1988	20240822	-7.19	1041	20240805	77.23	1988	-7.19	20240822	1041	77.23	20240805	1988	-7.19	20240822	1041	77.23	20240805	2.83	N	006050	500	174 억	2089645	N	N	N	N
34	20241025	150220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1850	-24	5	-1.28	393400207	212042	89.28	1848	1879	1842	2435	1312	1874	1855.26	5.99	-40096	1918	1896	1864	1842	1810	1907	1853	174	561	500	1230	1	1	34895243	646	84.09	1.30	12	0.61	22.00	1421.00	1988	20240822	-6.94	1041	20240805	77.71	1988	-6.94	20240822	1041	77.71	20240805	1988	-6.94	20240822	1041	77.71	20240805	2.83	N	006050	500	174 억	2089645	N	N	N	N
35	20241025	140219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1851	-23	5	-1.23	297182435	160029	67.38	1848	1879	1842	2435	1312	1874	1857.02	5.99	-20515	1918	1896	1864	1842	1810	1907	1853	174	561	500	1230	1	1	34895243	646	84.14	1.30	12	0.46	22.00	1421.00	1988	20240822	-6.89	1041	20240805	77.81	1988	-6.89	20240822	1041	77.81	20240805	1988	-6.89	20240822	1041	77.81	20240805	2.83	N	006050	500	174 억	2089645	N	N	N	N
36	20241025	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1861	-13	5	-0.69	269408016	145054	61.08	1848	1879	1842	2435	1312	1874	1857.26	5.99	-17257	1918	1896	1864	1842	1810	1907	1853	174	561	500	1230	1	1	34895243	649	84.59	1.31	12	0.42	22.00	1421.00	1988	20240822	-6.39	1041	20240805	78.77	1988	-6.39	20240822	1041	78.77	20240805	1988	-6.39	20240822	1041	78.77	20240805	2.83	N	006050	500	174 억	2089645	N	N	N	N
37	20241025	120220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1857	-17	5	-0.91	245375716	132122	55.63	1848	1879	1842	2435	1312	1874	1857.15	5.99	-14698	1918	1896	1864	1842	1810	1907	1853	174	561	500	1230	1	1	34895243	648	84.41	1.31	12	0.38	22.00	1421.00	1988	20240822	-6.59	1041	20240805	78.39	1988	-6.59	20240822	1041	78.39	20240805	1988	-6.59	20240822	1041	78.39	20240805	2.83	N	006050	500	174 억	2089645	N	N	N	N
38	20241025	110219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1844	-30	5	-1.60	210732624	113366	47.74	1848	1879	1842	2435	1312	1874	1858.82	5.99	-9886	1918	1896	1864	1842	1810	1907	1853	174	561	500	1230	1	1	34895243	643	83.82	1.30	12	0.32	22.00	1421.00	1988	20240822	-7.24	1041	20240805	77.14	1988	-7.24	20240822	1041	77.14	20240805	1988	-7.24	20240822	1041	77.14	20240805	2.83	N	006050	500	174 억	2089645	N	N	N	N
39	20241025	100220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1876	2	2	0.11	84650157	45453	19.14	1848	1879	1848	2435	1312	1874	1862.28	5.99	3780	1918	1896	1864	1842	1810	1907	1853	174	561	500	1230	1	1	34895243	655	85.27	1.32	12	0.13	22.00	1421.00	1988	20240822	-5.63	1041	20240805	80.21	1988	-5.63	20240822	1041	80.21	20240805	1988	-5.63	20240822	1041	80.21	20240805	2.83	N	006050	500	174 억	2089645	N	N	N	N
40	20241025	090218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1874	0	3	0.00	23648062	12790	5.39	1848	1874	1848	2435	1312	1874	1848.27	5.99	402	1918	1896	1864	1842	1810	1907	1853	174	561	500	1230	1	1	34895243	654	85.18	1.32	12	0.04	22.00	1421.00	1988	20240822	-5.73	1041	20240805	80.02	1988	-5.73	20240822	1041	80.02	20240805	1988	-5.73	20240822	1041	80.02	20240805	2.83	N	006050	500	174 억	2089645	N	N	N	N
41	20241024	160217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1874	4	2	0.21	439025224	236143	69.68	1853	1886	1832	2430	1309	1870	1859.13	5.89	35607	1912	1891	1871	1850	1830	1901	1860	174	560	500	1230	1	1	34895243	654	85.18	1.32	12	0.68	22.00	1421.00	1988	20240822	-5.73	1041	20240805	80.02	1988	-5.73	20240822	1041	80.02	20240805	1988	-5.73	20240822	1041	80.02	20240805	2.73	N	006050	500	174 억	2054038	N	N	N	N
42	20241024	150219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1879	9	2	0.48	425006183	228659	67.47	1853	1886	1832	2430	1309	1870	1858.66	5.89	36873	1912	1891	1871	1850	1830	1901	1860	174	560	500	1230	1	1	34895243	656	85.41	1.32	12	0.66	22.00	1421.00	1988	20240822	-5.48	1041	20240805	80.50	1988	-5.48	20240822	1041	80.50	20240805	1988	-5.48	20240822	1041	80.50	20240805	2.73	N	006050	500	174 억	2054038	N	N	N	N
43	20241024	140218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1874	4	2	0.21	303803493	164029	48.40	1853	1881	1832	2430	1309	1870	1852.07	5.89	17711	1912	1891	1871	1850	1830	1901	1860	174	560	500	1230	1	1	34895243	654	85.18	1.32	12	0.47	22.00	1421.00	1988	20240822	-5.73	1041	20240805	80.02	1988	-5.73	20240822	1041	80.02	20240805	1988	-5.73	20240822	1041	80.02	20240805	2.73	N	006050	500	174 억	2054038	N	N	N	N
44	20241024	130219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1861	-9	5	-0.48	230800462	124957	36.87	1853	1870	1832	2430	1309	1870	1846.94	5.89	2899	1912	1891	1871	1850	1830	1901	1860	174	560	500	1230	1	1	34895243	649	84.59	1.31	12	0.36	22.00	1421.00	1988	20240822	-6.39	1041	20240805	78.77	1988	-6.39	20240822	1041	78.77	20240805	1988	-6.39	20240822	1041	78.77	20240805	2.73	N	006050	500	174 억	2054038	N	N	N	N
45	20241024	120218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1863	-7	5	-0.37	189389477	102703	30.31	1853	1870	1832	2430	1309	1870	1843.91	5.89	-5130	1912	1891	1871	1850	1830	1901	1860	174	560	500	1230	1	1	34895243	650	84.68	1.31	12	0.29	22.00	1421.00	1988	20240822	-6.29	1041	20240805	78.96	1988	-6.29	20240822	1041	78.96	20240805	1988	-6.29	20240822	1041	78.96	20240805	2.73	N	006050	500	174 억	2054038	N	N	N	N
46	20241024	110218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1860	-10	5	-0.53	179302845	97278	28.71	1853	1870	1832	2430	1309	1870	1843.05	5.89	-5019	1912	1891	1871	1850	1830	1901	1860	174	560	500	1230	1	1	34895243	649	84.55	1.31	12	0.28	22.00	1421.00	1988	20240822	-6.44	1041	20240805	78.67	1988	-6.44	20240822	1041	78.67	20240805	1988	-6.44	20240822	1041	78.67	20240805	2.73	N	006050	500	174 억	2054038	N	N	N	N
47	20241024	100218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1851	-19	5	-1.02	130339587	70748	20.88	1853	1870	1832	2430	1309	1870	1842.10	5.89	-5233	1912	1891	1871	1850	1830	1901	1860	174	560	500	1230	1	1	34895243	646	84.14	1.30	12	0.20	22.00	1421.00	1988	20240822	-6.89	1041	20240805	77.81	1988	-6.89	20240822	1041	77.81	20240805	1988	-6.89	20240822	1041	77.81	20240805	2.73	N	006050	500	174 억	2054038	N	N	N	N
48	20241024	090205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1864	-6	5	-0.32	6935159	3737	1.10	1853	1866	1853	2430	1309	1870	1853.44	5.89	607	1912	1891	1871	1850	1830	1901	1860	174	560	500	1230	1	1	34895243	650	84.73	1.31	12	0.01	22.00	1421.00	1988	20240822	-6.24	1041	20240805	79.06	1988	-6.24	20240822	1041	79.06	20240805	1988	-6.24	20240822	1041	79.06	20240805	2.73	N	006050	500	174 억	2054038	N	N	N	N
49	20241023	160219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1870	18	2	0.97	633369562	338198	110.08	1851	1892	1851	2405	1297	1852	1872.78	5.89	98	1934	1892	1856	1814	1778	1875	1797	174	553	500	1220	1	1	34895243	653	85.00	1.32	12	0.97	22.00	1421.00	1988	20240822	-5.94	1041	20240805	79.63	1988	-5.94	20240822	1041	79.63	20240805	1988	-5.94	20240822	1041	79.63	20240805	2.68	N	006050	500	174 억	2053940	N	N	N	N
50	20241023	150220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1873	21	2	1.13	586207204	312977	101.87	1851	1892	1851	2405	1297	1852	1873.00	5.89	3262	1934	1892	1856	1814	1778	1875	1797	174	553	500	1220	1	1	34895243	654	85.14	1.32	12	0.90	22.00	1421.00	1988	20240822	-5.78	1041	20240805	79.92	1988	-5.78	20240822	1041	79.92	20240805	1988	-5.78	20240822	1041	79.92	20240805	2.68	N	006050	500	174 억	2053940	N	N	N	N
51	20241023	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1876	24	2	1.30	493447494	263315	85.70	1851	1892	1851	2405	1297	1852	1873.98	5.89	-4135	1934	1892	1856	1814	1778	1875	1797	174	553	500	1220	1	1	34895243	655	85.27	1.32	12	0.75	22.00	1421.00	1988	20240822	-5.63	1041	20240805	80.21	1988	-5.63	20240822	1041	80.21	20240805	1988	-5.63	20240822	1041	80.21	20240805	2.68	N	006050	500	174 억	2053940	N	N	N	N
52	20241023	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1876	24	2	1.30	461934385	246481	80.23	1851	1892	1851	2405	1297	1852	1874.12	5.89	-630	1934	1892	1856	1814	1778	1875	1797	174	553	500	1220	1	1	34895243	655	85.27	1.32	12	0.71	22.00	1421.00	1988	20240822	-5.63	1041	20240805	80.21	1988	-5.63	20240822	1041	80.21	20240805	1988	-5.63	20240822	1041	80.21	20240805	2.68	N	006050	500	174 억	2053940	N	N	N	N
53	20241023	120218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1885	33	2	1.78	396592430	211751	68.92	1851	1892	1851	2405	1297	1852	1872.92	5.89	5184	1934	1892	1856	1814	1778	1875	1797	174	553	500	1220	1	1	34895243	658	85.68	1.33	12	0.61	22.00	1421.00	1988	20240822	-5.18	1041	20240805	81.08	1988	-5.18	20240822	1041	81.08	20240805	1988	-5.18	20240822	1041	81.08	20240805	2.68	N	006050	500	174 억	2053940	N	N	N	N
54	20241023	110218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1867	15	2	0.81	254722163	136283	44.36	1851	1891	1851	2405	1297	1852	1869.07	5.89	-2829	1934	1892	1856	1814	1778	1875	1797	174	553	500	1220	1	1	34895243	651	84.86	1.31	12	0.39	22.00	1421.00	1988	20240822	-6.09	1041	20240805	79.35	1988	-6.09	20240822	1041	79.35	20240805	1988	-6.09	20240822	1041	79.35	20240805	2.68	N	006050	500	174 억	2053940	N	N	N	N
55	20241023	100218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1871	19	2	1.03	196605029	104991	34.17	1851	1891	1851	2405	1297	1852	1872.59	5.89	12224	1934	1892	1856	1814	1778	1875	1797	174	553	500	1220	1	1	34895243	653	85.05	1.32	12	0.30	22.00	1421.00	1988	20240822	-5.89	1041	20240805	79.73	1988	-5.89	20240822	1041	79.73	20240805	1988	-5.89	20240822	1041	79.73	20240805	2.68	N	006050	500	174 억	2053940	N	N	N	N
56	20241023	090218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1854	2	2	0.11	1245469	672	0.22	1851	1859	1851	2405	1297	1852	1853.38	5.89	229	1934	1892	1856	1814	1778	1875	1797	174	553	500	1220	1	1	34895243	647	84.27	1.30	12	0.00	22.00	1421.00	1988	20240822	-6.74	1041	20240805	78.10	1988	-6.74	20240822	1041	78.10	20240805	1988	-6.74	20240822	1041	78.10	20240805	2.68	N	006050	500	174 억	2053940	N	N	N	N
57	20241022	160216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1852	-36	5	-1.91	567807689	306937	86.22	1888	1898	1820	2450	1322	1888	1849.92	6.20	-108721	1947	1917	1860	1830	1773	1932	1845	174	562	500	1240	1	1	34895243	646	84.18	1.30	12	0.88	22.00	1421.00	1988	20240822	-6.84	1041	20240805	77.91	1988	-6.84	20240822	1041	77.91	20240805	1988	-6.84	20240822	1041	77.91	20240805	2.66	N	006050	500	174 억	2162332	N	N	N	N
58	20241022	150218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1847	-41	5	-2.17	520575849	281361	79.03	1888	1898	1820	2450	1322	1888	1850.21	6.20	-96616	1947	1917	1860	1830	1773	1932	1845	174	562	500	1240	1	1	34895243	645	83.95	1.30	12	0.81	22.00	1421.00	1988	20240822	-7.09	1041	20240805	77.43	1988	-7.09	20240822	1041	77.43	20240805	1988	-7.09	20240822	1041	77.43	20240805	2.66	N	006050	500	174 억	2162332	N	N	N	N
59	20241022	140219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1847	-41	5	-2.17	467158439	252327	70.88	1888	1898	1820	2450	1322	1888	1851.40	6.20	-90927	1947	1917	1860	1830	1773	1932	1845	174	562	500	1240	1	1	34895243	645	83.95	1.30	12	0.72	22.00	1421.00	1988	20240822	-7.09	1041	20240805	77.43	1988	-7.09	20240822	1041	77.43	20240805	1988	-7.09	20240822	1041	77.43	20240805	2.66	N	006050	500	174 억	2162332	N	N	N	N
60	20241022	130218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1847	-41	5	-2.17	453287621	244800	68.76	1888	1898	1820	2450	1322	1888	1851.67	6.20	-90609	1947	1917	1860	1830	1773	1932	1845	174	562	500	1240	1	1	34895243	645	83.95	1.30	12	0.70	22.00	1421.00	1988	20240822	-7.09	1041	20240805	77.43	1988	-7.09	20240822	1041	77.43	20240805	1988	-7.09	20240822	1041	77.43	20240805	2.66	N	006050	500	174 억	2162332	N	N	N	N
61	20241022	120218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1844	-44	5	-2.33	384143926	207150	58.19	1888	1898	1820	2450	1322	1888	1854.42	6.20	-80801	1947	1917	1860	1830	1773	1932	1845	174	562	500	1240	1	1	34895243	643	83.82	1.30	12	0.59	22.00	1421.00	1988	20240822	-7.24	1041	20240805	77.14	1988	-7.24	20240822	1041	77.14	20240805	1988	-7.24	20240822	1041	77.14	20240805	2.66	N	006050	500	174 억	2162332	N	N	N	N
62	20241022	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1845	-43	5	-2.28	369046003	198928	55.88	1888	1898	1820	2450	1322	1888	1855.17	6.20	-80149	1947	1917	1860	1830	1773	1932	1845	174	562	500	1240	1	1	34895243	644	83.86	1.30	12	0.57	22.00	1421.00	1988	20240822	-7.19	1041	20240805	77.23	1988	-7.19	20240822	1041	77.23	20240805	1988	-7.19	20240822	1041	77.23	20240805	2.66	N	006050	500	174 억	2162332	N	N	N	N
63	20241022	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1833	-55	5	-2.91	274738947	147512	41.44	1888	1898	1833	2450	1322	1888	1862.49	6.20	-52455	1947	1917	1860	1830	1773	1932	1845	174	562	500	1240	1	1	34895243	640	83.32	1.29	12	0.42	22.00	1421.00	1988	20240822	-7.80	1041	20240805	76.08	1988	-7.80	20240822	1041	76.08	20240805	1988	-7.80	20240822	1041	76.08	20240805	2.66	N	006050	500	174 억	2162332	N	N	N	N
64	20241022	090217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1898	10	2	0.53	16028786	8506	2.39	1888	1898	1875	2450	1322	1888	1884.41	6.20	850	1947	1917	1860	1830	1773	1932	1845	174	562	500	1240	1	1	34895243	662	86.27	1.34	12	0.02	22.00	1421.00	1988	20240822	-4.53	1041	20240805	82.32	1988	-4.53	20240822	1041	82.32	20240805	1988	-4.53	20240822	1041	82.32	20240805	2.66	N	006050	500	174 억	2162332	N	N	N	N
65	20241021	160216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1888	70	2	3.85	658723807	353000	100.05	1807	1890	1803	2360	1273	1818	1866.01	5.66	185394	1933	1875	1841	1783	1749	1858	1766	174	542	500	1190	1	1	34895243	659	85.82	1.33	12	1.01	22.00	1421.00	1988	20240822	-5.03	1041	20240805	81.36	1988	-5.03	20240822	1041	81.36	20240805	1988	-5.03	20240822	1041	81.36	20240805	2.79	N	006050	500	174 억	1976023	N	N	N	N
66	20241021	150217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1886	68	2	3.74	547159838	293903	83.30	1807	1889	1803	2360	1273	1818	1861.70	5.66	171541	1933	1875	1841	1783	1749	1858	1766	174	542	500	1190	1	1	34895243	658	85.73	1.33	12	0.84	22.00	1421.00	1988	20240822	-5.13	1041	20240805	81.17	1988	-5.13	20240822	1041	81.17	20240805	1988	-5.13	20240822	1041	81.17	20240805	2.79	N	006050	500	174 억	1976023	N	N	N	N
67	20241021	140218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1866	48	2	2.64	307317283	166345	47.15	1807	1868	1803	2360	1273	1818	1847.47	5.66	91181	1933	1875	1841	1783	1749	1858	1766	174	542	500	1190	1	1	34895243	651	84.82	1.31	12	0.48	22.00	1421.00	1988	20240822	-6.14	1041	20240805	79.25	1988	-6.14	20240822	1041	79.25	20240805	1988	-6.14	20240822	1041	79.25	20240805	2.79	N	006050	500	174 억	1976023	N	N	N	N
68	20241021	130216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1865	47	2	2.59	288431023	156213	44.27	1807	1868	1803	2360	1273	1818	1846.40	5.66	86746	1933	1875	1841	1783	1749	1858	1766	174	542	500	1190	1	1	34895243	651	84.77	1.31	12	0.45	22.00	1421.00	1988	20240822	-6.19	1041	20240805	79.15	1988	-6.19	20240822	1041	79.15	20240805	1988	-6.19	20240822	1041	79.15	20240805	2.79	N	006050	500	174 억	1976023	N	N	N	N
69	20241021	120217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1857	39	2	2.15	269425582	146007	41.38	1807	1868	1803	2360	1273	1818	1845.29	5.66	79196	1933	1875	1841	1783	1749	1858	1766	174	542	500	1190	1	1	34895243	648	84.41	1.31	12	0.42	22.00	1421.00	1988	20240822	-6.59	1041	20240805	78.39	1988	-6.59	20240822	1041	78.39	20240805	1988	-6.59	20240822	1041	78.39	20240805	2.79	N	006050	500	174 억	1976023	N	N	N	N
70	20241021	110216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1856	38	2	2.09	163306669	88904	25.20	1807	1856	1803	2360	1273	1818	1836.89	5.66	41483	1933	1875	1841	1783	1749	1858	1766	174	542	500	1190	1	1	34895243	648	84.36	1.31	12	0.25	22.00	1421.00	1988	20240822	-6.64	1041	20240805	78.29	1988	-6.64	20240822	1041	78.29	20240805	1988	-6.64	20240822	1041	78.29	20240805	2.79	N	006050	500	174 억	1976023	N	N	N	N
71	20241021	100216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1855	37	2	2.04	82466200	45167	12.80	1807	1855	1803	2360	1273	1818	1825.81	5.66	17053	1933	1875	1841	1783	1749	1858	1766	174	542	500	1190	1	1	34895243	647	84.32	1.31	12	0.13	22.00	1421.00	1988	20240822	-6.69	1041	20240805	78.19	1988	-6.69	20240822	1041	78.19	20240805	1988	-6.69	20240822	1041	78.19	20240805	2.79	N	006050	500	174 억	1976023	N	N	N	N
72	20241021	090216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1807	-11	5	-0.61	5744453	3179	0.90	1807	1807	1807	2360	1273	1818	1807.00	5.66	321	1933	1875	1841	1783	1749	1858	1766	174	542	500	1190	1	1	34895243	631	82.14	1.27	12	0.01	22.00	1421.00	1988	20240822	-9.10	1041	20240805	73.58	1988	-9.10	20240822	1041	73.58	20240805	1988	-9.10	20240822	1041	73.58	20240805	2.79	N	006050	500	174 억	1976023	N	N	N	N
73	20241018	160216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1818	-66	5	-3.50	644919797	351688	144.04	1869	1899	1807	2445	1319	1884	1833.78	6.24	-202572	1912	1897	1875	1860	1838	1887	1850	174	561	500	1240	1	1	34895243	634	82.64	1.28	12	1.01	22.00	1421.00	1988	20240822	-8.55	1041	20240805	74.64	1988	-8.55	20240822	1041	74.64	20240805	1988	-8.55	20240822	1041	74.64	20240805	2.86	N	006050	500	174 억	2176769	N	N	N	N
74	20241018	150220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	-64	5	-3.40	616274312	335932	137.59	1869	1899	1807	2445	1319	1884	1834.52	6.24	-192676	1912	1897	1875	1860	1838	1887	1850	174	561	500	1240	1	1	34895243	635	82.73	1.28	12	0.96	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	2.86	N	006050	500	174 억	2176769	N	N	N	N
75	20241018	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1818	-66	5	-3.50	569844655	310391	127.13	1869	1899	1807	2445	1319	1884	1835.89	6.24	-184264	1912	1897	1875	1860	1838	1887	1850	174	561	500	1240	1	1	34895243	634	82.64	1.28	12	0.89	22.00	1421.00	1988	20240822	-8.55	1041	20240805	74.64	1988	-8.55	20240822	1041	74.64	20240805	1988	-8.55	20240822	1041	74.64	20240805	2.86	N	006050	500	174 억	2176769	N	N	N	N
76	20241018	130217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	-64	5	-3.40	509574744	277146	113.51	1869	1899	1815	2445	1319	1884	1838.65	6.24	-165822	1912	1897	1875	1860	1838	1887	1850	174	561	500	1240	1	1	34895243	635	82.73	1.28	12	0.79	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	2.86	N	006050	500	174 억	2176769	N	N	N	N
77	20241018	120222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	-54	5	-2.87	398485584	216116	88.52	1869	1899	1815	2445	1319	1884	1843.85	6.24	-132932	1912	1897	1875	1860	1838	1887	1850	174	561	500	1240	1	1	34895243	639	83.18	1.29	12	0.62	22.00	1421.00	1988	20240822	-7.95	1041	20240805	75.79	1988	-7.95	20240822	1041	75.79	20240805	1988	-7.95	20240822	1041	75.79	20240805	2.86	N	006050	500	174 억	2176769	N	N	N	N
78	20241018	110220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1831	-53	5	-2.81	288590145	155921	63.86	1869	1899	1831	2445	1319	1884	1850.87	6.24	-96098	1912	1897	1875	1860	1838	1887	1850	174	561	500	1240	1	1	34895243	639	83.23	1.29	12	0.45	22.00	1421.00	1988	20240822	-7.90	1041	20240805	75.89	1988	-7.90	20240822	1041	75.89	20240805	1988	-7.90	20240822	1041	75.89	20240805	2.86	N	006050	500	174 억	2176769	N	N	N	N
79	20241018	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1847	-37	5	-1.96	198733360	106932	43.80	1869	1899	1836	2445	1319	1884	1858.50	6.24	-57914	1912	1897	1875	1860	1838	1887	1850	174	561	500	1240	1	1	34895243	645	83.95	1.30	12	0.31	22.00	1421.00	1988	20240822	-7.09	1041	20240805	77.43	1988	-7.09	20240822	1041	77.43	20240805	1988	-7.09	20240822	1041	77.43	20240805	2.86	N	006050	500	174 억	2176769	N	N	N	N
80	20241018	090216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1878	-6	5	-0.32	4108285	2196	0.90	1869	1884	1869	2445	1319	1884	1870.80	6.24	633	1912	1897	1875	1860	1838	1887	1850	174	561	500	1240	1	1	34895243	655	85.36	1.32	12	0.01	22.00	1421.00	1988	20240822	-5.53	1041	20240805	80.40	1988	-5.53	20240822	1041	80.40	20240805	1988	-5.53	20240822	1041	80.40	20240805	2.86	N	006050	500	174 억	2176769	N	N	N	N
81	20241017	160215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1884	13	2	0.69	457715158	243296	72.30	1887	1890	1853	2430	1310	1871	1881.31	6.11	46383	1914	1892	1861	1839	1808	1903	1850	174	559	500	1230	1	1	34895243	657	85.64	1.33	12	0.70	22.00	1421.00	1988	20240822	-5.23	1041	20240805	80.98	1988	-5.23	20240822	1041	80.98	20240805	1988	-5.23	20240822	1041	80.98	20240805	2.85	N	006050	500	174 억	2130386	N	N	N	N
82	20241017	150216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1888	17	2	0.91	383686672	203975	60.61	1887	1890	1853	2430	1310	1871	1881.05	6.11	45902	1914	1892	1861	1839	1808	1903	1850	174	559	500	1230	1	1	34895243	659	85.82	1.33	12	0.58	22.00	1421.00	1988	20240822	-5.03	1041	20240805	81.36	1988	-5.03	20240822	1041	81.36	20240805	1988	-5.03	20240822	1041	81.36	20240805	2.85	N	006050	500	174 억	2130386	N	N	N	N
83	20241017	140215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1885	14	2	0.75	312538315	166192	49.39	1887	1890	1853	2430	1310	1871	1880.59	6.11	36641	1914	1892	1861	1839	1808	1903	1850	174	559	500	1230	1	1	34895243	658	85.68	1.33	12	0.48	22.00	1421.00	1988	20240822	-5.18	1041	20240805	81.08	1988	-5.18	20240822	1041	81.08	20240805	1988	-5.18	20240822	1041	81.08	20240805	2.85	N	006050	500	174 억	2130386	N	N	N	N
84	20241017	130217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1884	13	2	0.69	241029577	128191	38.09	1887	1890	1853	2430	1310	1871	1880.24	6.11	29448	1914	1892	1861	1839	1808	1903	1850	174	559	500	1230	1	1	34895243	657	85.64	1.33	12	0.37	22.00	1421.00	1988	20240822	-5.23	1041	20240805	80.98	1988	-5.23	20240822	1041	80.98	20240805	1988	-5.23	20240822	1041	80.98	20240805	2.85	N	006050	500	174 억	2130386	N	N	N	N
85	20241017	120217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1885	14	2	0.75	215892249	114809	34.12	1887	1890	1853	2430	1310	1871	1880.45	6.11	23694	1914	1892	1861	1839	1808	1903	1850	174	559	500	1230	1	1	34895243	658	85.68	1.33	12	0.33	22.00	1421.00	1988	20240822	-5.18	1041	20240805	81.08	1988	-5.18	20240822	1041	81.08	20240805	1988	-5.18	20240822	1041	81.08	20240805	2.85	N	006050	500	174 억	2130386	N	N	N	N
86	20241017	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1881	10	2	0.53	148809177	79146	23.52	1887	1890	1853	2430	1310	1871	1880.19	6.11	-890	1914	1892	1861	1839	1808	1903	1850	174	559	500	1230	1	1	34895243	656	85.50	1.32	12	0.23	22.00	1421.00	1988	20240822	-5.38	1041	20240805	80.69	1988	-5.38	20240822	1041	80.69	20240805	1988	-5.38	20240822	1041	80.69	20240805	2.85	N	006050	500	174 억	2130386	N	N	N	N
87	20241017	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1883	12	2	0.64	125698914	66836	19.86	1887	1890	1853	2430	1310	1871	1880.71	6.11	1735	1914	1892	1861	1839	1808	1903	1850	174	559	500	1230	1	1	34895243	657	85.59	1.33	12	0.19	22.00	1421.00	1988	20240822	-5.28	1041	20240805	80.88	1988	-5.28	20240822	1041	80.88	20240805	1988	-5.28	20240822	1041	80.88	20240805	2.85	N	006050	500	174 억	2130386	N	N	N	N
88	20241017	090216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1885	14	2	0.75	3602983	1916	0.57	1887	1888	1853	2430	1310	1871	1880.47	6.11	-495	1914	1892	1861	1839	1808	1903	1850	174	559	500	1230	1	1	34895243	658	85.68	1.33	12	0.01	22.00	1421.00	1988	20240822	-5.18	1041	20240805	81.08	1988	-5.18	20240822	1041	81.08	20240805	1988	-5.18	20240822	1041	81.08	20240805	2.85	N	006050	500	174 억	2130386	N	N	N	N
89	20241016	160215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1871	11	2	0.59	625544721	335800	56.69	1840	1883	1830	2415	1302	1860	1862.84	6.05	22224	1911	1885	1842	1816	1773	1898	1829	174	555	500	1220	1	1	34895243	653	85.05	1.32	12	0.96	22.00	1421.00	1988	20240822	-5.89	1041	20240805	79.73	1988	-5.89	20240822	1041	79.73	20240805	1988	-5.89	20240822	1041	79.73	20240805	2.87	N	006050	500	174 억	2110178	N	N	N	N
90	20241016	150216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1865	5	2	0.27	609580448	327259	55.25	1840	1883	1830	2415	1302	1860	1862.69	6.05	23209	1911	1885	1842	1816	1773	1898	1829	174	555	500	1220	1	1	34895243	651	84.77	1.31	12	0.94	22.00	1421.00	1988	20240822	-6.19	1041	20240805	79.15	1988	-6.19	20240822	1041	79.15	20240805	1988	-6.19	20240822	1041	79.15	20240805	2.87	N	006050	500	174 억	2110178	N	N	N	N
91	20241016	140216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1867	7	2	0.38	568172481	305019	51.49	1840	1883	1830	2415	1302	1860	1862.74	6.05	19527	1911	1885	1842	1816	1773	1898	1829	174	555	500	1220	1	1	34895243	651	84.86	1.31	12	0.87	22.00	1421.00	1988	20240822	-6.09	1041	20240805	79.35	1988	-6.09	20240822	1041	79.35	20240805	1988	-6.09	20240822	1041	79.35	20240805	2.87	N	006050	500	174 억	2110178	N	N	N	N
92	20241016	130215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1880	20	2	1.08	492967187	264764	44.70	1840	1883	1830	2415	1302	1860	1861.91	6.05	12161	1911	1885	1842	1816	1773	1898	1829	174	555	500	1220	1	1	34895243	656	85.45	1.32	12	0.76	22.00	1421.00	1988	20240822	-5.43	1041	20240805	80.60	1988	-5.43	20240822	1041	80.60	20240805	1988	-5.43	20240822	1041	80.60	20240805	2.87	N	006050	500	174 억	2110178	N	N	N	N
93	20241016	120216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1879	19	2	1.02	429759432	231045	39.00	1840	1883	1830	2415	1302	1860	1860.07	6.05	-2944	1911	1885	1842	1816	1773	1898	1829	174	555	500	1220	1	1	34895243	656	85.41	1.32	12	0.66	22.00	1421.00	1988	20240822	-5.48	1041	20240805	80.50	1988	-5.48	20240822	1041	80.50	20240805	1988	-5.48	20240822	1041	80.50	20240805	2.87	N	006050	500	174 억	2110178	N	N	N	N
94	20241016	110216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1880	20	2	1.08	233892580	126474	21.35	1840	1883	1830	2415	1302	1860	1849.33	6.05	323	1911	1885	1842	1816	1773	1898	1829	174	555	500	1220	1	1	34895243	656	85.45	1.32	12	0.36	22.00	1421.00	1988	20240822	-5.43	1041	20240805	80.60	1988	-5.43	20240822	1041	80.60	20240805	1988	-5.43	20240822	1041	80.60	20240805	2.87	N	006050	500	174 억	2110178	N	N	N	N
95	20241016	100215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1848	-12	5	-0.65	112724657	61384	10.36	1840	1848	1830	2415	1302	1860	1836.39	6.05	1318	1911	1885	1842	1816	1773	1898	1829	174	555	500	1220	1	1	34895243	645	84.00	1.30	12	0.18	22.00	1421.00	1988	20240822	-7.04	1041	20240805	77.52	1988	-7.04	20240822	1041	77.52	20240805	1988	-7.04	20240822	1041	77.52	20240805	2.87	N	006050	500	174 억	2110178	N	N	N	N
96	20241016	090216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1844	-16	5	-0.86	7431155	4039	0.68	1840	1844	1838	2415	1302	1860	1839.85	6.05	-374	1911	1885	1842	1816	1773	1898	1829	174	555	500	1220	1	1	34895243	643	83.82	1.30	12	0.01	22.00	1421.00	1988	20240822	-7.24	1041	20240805	77.14	1988	-7.24	20240822	1041	77.14	20240805	1988	-7.24	20240822	1041	77.14	20240805	2.87	N	006050	500	174 억	2110178	N	N	N	N
97	20241015	160214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1860	48	2	2.65	1085415541	591568	98.94	1820	1868	1799	2355	1269	1812	1834.81	5.34	248913	1878	1845	1817	1784	1756	1831	1770	174	543	500	1190	1	1	34895243	649	84.55	1.31	12	1.70	22.00	1421.00	1988	20240822	-6.44	1041	20240805	78.67	1988	-6.44	20240822	1041	78.67	20240805	1988	-6.44	20240822	1041	78.67	20240805	2.90	N	006050	500	174 억	1862842	N	N	N	N
98	20241015	150215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1852	40	2	2.21	819580370	448617	75.03	1820	1857	1799	2355	1269	1812	1826.90	5.34	171748	1878	1845	1817	1784	1756	1831	1770	174	543	500	1190	1	1	34895243	646	84.18	1.30	12	1.29	22.00	1421.00	1988	20240822	-6.84	1041	20240805	77.91	1988	-6.84	20240822	1041	77.91	20240805	1988	-6.84	20240822	1041	77.91	20240805	2.90	N	006050	500	174 억	1862842	N	N	N	N
99	20241015	140216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1841	29	2	1.60	672386960	368968	61.71	1820	1850	1799	2355	1269	1812	1822.34	5.34	118174	1878	1845	1817	1784	1756	1831	1770	174	543	500	1190	1	1	34895243	642	83.68	1.30	12	1.06	22.00	1421.00	1988	20240822	-7.39	1041	20240805	76.85	1988	-7.39	20240822	1041	76.85	20240805	1988	-7.39	20240822	1041	76.85	20240805	2.90	N	006050	500	174 억	1862842	N	N	N	N
100	20241015	130216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1845	33	2	1.82	629048640	345415	57.77	1820	1850	1799	2355	1269	1812	1821.14	5.34	110663	1878	1845	1817	1784	1756	1831	1770	174	543	500	1190	1	1	34895243	644	83.86	1.30	12	0.99	22.00	1421.00	1988	20240822	-7.19	1041	20240805	77.23	1988	-7.19	20240822	1041	77.23	20240805	1988	-7.19	20240822	1041	77.23	20240805	2.90	N	006050	500	174 억	1862842	N	N	N	N
101	20241015	120215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1844	32	2	1.77	542996932	298776	49.97	1820	1844	1799	2355	1269	1812	1817.40	5.34	83469	1878	1845	1817	1784	1756	1831	1770	174	543	500	1190	1	1	34895243	643	83.82	1.30	12	0.86	22.00	1421.00	1988	20240822	-7.24	1041	20240805	77.14	1988	-7.24	20240822	1041	77.14	20240805	1988	-7.24	20240822	1041	77.14	20240805	2.90	N	006050	500	174 억	1862842	N	N	N	N
102	20241015	110217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1821	9	2	0.50	365847075	202220	33.82	1820	1834	1799	2355	1269	1812	1809.15	5.34	57890	1878	1845	1817	1784	1756	1831	1770	174	543	500	1190	1	1	34895243	635	82.77	1.28	12	0.58	22.00	1421.00	1988	20240822	-8.40	1041	20240805	74.93	1988	-8.40	20240822	1041	74.93	20240805	1988	-8.40	20240822	1041	74.93	20240805	2.90	N	006050	500	174 억	1862842	N	N	N	N
103	20241015	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1817	5	2	0.28	224945400	124678	20.85	1820	1823	1799	2355	1269	1812	1804.21	5.34	12676	1878	1845	1817	1784	1756	1831	1770	174	543	500	1190	1	1	34895243	634	82.59	1.28	12	0.36	22.00	1421.00	1988	20240822	-8.60	1041	20240805	74.54	1988	-8.60	20240822	1041	74.54	20240805	1988	-8.60	20240822	1041	74.54	20240805	2.90	N	006050	500	174 억	1862842	N	N	N	N
104	20241015	090215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	8	2	0.44	736616	406	0.07	1820	1820	1812	2355	1269	1812	1814.33	5.34	-305	1878	1845	1817	1784	1756	1831	1770	174	543	500	1190	1	1	34895243	635	82.73	1.28	12	0.00	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	2.90	N	006050	500	174 억	1862842	N	N	N	N
105	20241014	160212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1812	-40	5	-2.16	1083663444	596928	82.03	1850	1850	1789	2405	1297	1852	1815.40	5.87	-188274	1912	1882	1843	1813	1774	1897	1828	174	553	500	1220	1	1	34895243	632	82.36	1.28	12	1.71	22.00	1421.00	1988	20240822	-8.85	1041	20240805	74.06	1988	-8.85	20240822	1041	74.06	20240805	1988	-8.85	20240822	1041	74.06	20240805	2.90	N	006050	500	174 억	2047559	N	N	N	N
106	20241014	150212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1809	-43	5	-2.32	1032658407	568767	78.16	1850	1850	1789	2405	1297	1852	1815.61	5.87	-170183	1912	1882	1843	1813	1774	1897	1828	174	553	500	1220	1	1	34895243	631	82.23	1.27	12	1.63	22.00	1421.00	1988	20240822	-9.00	1041	20240805	73.78	1988	-9.00	20240822	1041	73.78	20240805	1988	-9.00	20240822	1041	73.78	20240805	2.90	N	006050	500	174 억	2047559	N	N	N	N
107	20241014	140213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1817	-35	5	-1.89	760943438	418062	57.45	1850	1850	1806	2405	1297	1852	1820.17	5.87	-91131	1912	1882	1843	1813	1774	1897	1828	174	553	500	1220	1	1	34895243	634	82.59	1.28	12	1.20	22.00	1421.00	1988	20240822	-8.60	1041	20240805	74.54	1988	-8.60	20240822	1041	74.54	20240805	1988	-8.60	20240822	1041	74.54	20240805	2.90	N	006050	500	174 억	2047559	N	N	N	N
108	20241014	130213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1832	-20	5	-1.08	690767171	379536	52.15	1850	1850	1806	2405	1297	1852	1820.03	5.87	-86809	1912	1882	1843	1813	1774	1897	1828	174	553	500	1220	1	1	34895243	639	83.27	1.29	12	1.09	22.00	1421.00	1988	20240822	-7.85	1041	20240805	75.98	1988	-7.85	20240822	1041	75.98	20240805	1988	-7.85	20240822	1041	75.98	20240805	2.90	N	006050	500	174 억	2047559	N	N	N	N
109	20241014	120212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1823	-29	5	-1.57	526722018	289453	39.78	1850	1850	1806	2405	1297	1852	1819.72	5.87	-93656	1912	1882	1843	1813	1774	1897	1828	174	553	500	1220	1	1	34895243	636	82.86	1.28	12	0.83	22.00	1421.00	1988	20240822	-8.30	1041	20240805	75.12	1988	-8.30	20240822	1041	75.12	20240805	1988	-8.30	20240822	1041	75.12	20240805	2.90	N	006050	500	174 억	2047559	N	N	N	N
110	20241014	110212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1814	-38	5	-2.05	456165133	250551	34.43	1850	1850	1806	2405	1297	1852	1820.65	5.87	-88430	1912	1882	1843	1813	1774	1897	1828	174	553	500	1220	1	1	34895243	633	82.45	1.28	12	0.72	22.00	1421.00	1988	20240822	-8.75	1041	20240805	74.26	1988	-8.75	20240822	1041	74.26	20240805	1988	-8.75	20240822	1041	74.26	20240805	2.90	N	006050	500	174 억	2047559	N	N	N	N
111	20241014	100212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	-32	5	-1.73	361083181	198136	27.23	1850	1850	1809	2405	1297	1852	1822.40	5.87	-73179	1912	1882	1843	1813	1774	1897	1828	174	553	500	1220	1	1	34895243	635	82.73	1.28	12	0.57	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	2.90	N	006050	500	174 억	2047559	N	N	N	N
112	20241014	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1839	-13	5	-0.70	25228525	13670	1.88	1850	1850	1839	2405	1297	1852	1845.54	5.87	-2800	1912	1882	1843	1813	1774	1897	1828	174	553	500	1220	1	1	34895243	642	83.59	1.29	12	0.04	22.00	1421.00	1988	20240822	-7.49	1041	20240805	76.66	1988	-7.49	20240822	1041	76.66	20240805	1988	-7.49	20240822	1041	76.66	20240805	2.90	N	006050	500	174 억	2047559	N	N	N	N
113	20241011	160211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1852	34	2	1.87	1341573848	726099	208.53	1807	1873	1804	2360	1273	1818	1847.64	5.15	256226	1871	1844	1822	1795	1773	1858	1809	174	542	500	1190	1	1	34895243	646	84.18	1.30	12	2.08	22.00	1421.00	1988	20240822	-6.84	1041	20240805	77.91	1988	-6.84	20240822	1041	77.91	20240805	1988	-6.84	20240822	1041	77.91	20240805	2.91	N	006050	500	174 억	1795492	N	N	N	N
114	20241011	150211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1841	23	2	1.27	1246909725	674948	193.84	1807	1873	1804	2360	1273	1818	1847.42	5.15	259847	1871	1844	1822	1795	1773	1858	1809	174	542	500	1190	1	1	34895243	642	83.68	1.30	12	1.93	22.00	1421.00	1988	20240822	-7.39	1041	20240805	76.85	1988	-7.39	20240822	1041	76.85	20240805	1988	-7.39	20240822	1041	76.85	20240805	2.91	N	006050	500	174 억	1795492	N	N	N	N
115	20241011	140212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1849	31	2	1.71	1108384700	599602	172.20	1807	1873	1804	2360	1273	1818	1848.53	5.15	261061	1871	1844	1822	1795	1773	1858	1809	174	542	500	1190	1	1	34895243	645	84.05	1.30	12	1.72	22.00	1421.00	1988	20240822	-6.99	1041	20240805	77.62	1988	-6.99	20240822	1041	77.62	20240805	1988	-6.99	20240822	1041	77.62	20240805	2.91	N	006050	500	174 억	1795492	N	N	N	N
116	20241011	130212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1857	39	2	2.15	1046575113	566156	162.59	1807	1873	1804	2360	1273	1818	1848.56	5.15	269186	1871	1844	1822	1795	1773	1858	1809	174	542	500	1190	1	1	34895243	648	84.41	1.31	12	1.62	22.00	1421.00	1988	20240822	-6.59	1041	20240805	78.39	1988	-6.59	20240822	1041	78.39	20240805	1988	-6.59	20240822	1041	78.39	20240805	2.91	N	006050	500	174 억	1795492	N	N	N	N
117	20241011	120212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1864	46	2	2.53	949134349	513614	147.50	1807	1873	1804	2360	1273	1818	1847.95	5.15	262827	1871	1844	1822	1795	1773	1858	1809	174	542	500	1190	1	1	34895243	650	84.73	1.31	12	1.47	22.00	1421.00	1988	20240822	-6.24	1041	20240805	79.06	1988	-6.24	20240822	1041	79.06	20240805	1988	-6.24	20240822	1041	79.06	20240805	2.91	N	006050	500	174 억	1795492	N	N	N	N
118	20241011	110212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1866	48	2	2.64	685142956	372266	106.91	1807	1868	1804	2360	1273	1818	1840.47	5.15	190329	1871	1844	1822	1795	1773	1858	1809	174	542	500	1190	1	1	34895243	651	84.82	1.31	12	1.07	22.00	1421.00	1988	20240822	-6.14	1041	20240805	79.25	1988	-6.14	20240822	1041	79.25	20240805	1988	-6.14	20240822	1041	79.25	20240805	2.91	N	006050	500	174 억	1795492	N	N	N	N
119	20241011	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1826	8	2	0.44	99603375	54810	15.74	1807	1831	1804	2360	1273	1818	1817.25	5.15	7140	1871	1844	1822	1795	1773	1858	1809	174	542	500	1190	1	1	34895243	637	83.00	1.29	12	0.16	22.00	1421.00	1988	20240822	-8.15	1041	20240805	75.41	1988	-8.15	20240822	1041	75.41	20240805	1988	-8.15	20240822	1041	75.41	20240805	2.91	N	006050	500	174 억	1795492	N	N	N	N
120	20241011	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1829	11	2	0.61	2746724	1520	0.44	1807	1829	1807	2360	1273	1818	1807.06	5.15	-361	1871	1844	1822	1795	1773	1858	1809	174	542	500	1190	1	1	34895243	638	83.14	1.29	12	0.00	22.00	1421.00	1988	20240822	-8.00	1041	20240805	75.70	1988	-8.00	20240822	1041	75.70	20240805	1988	-8.00	20240822	1041	75.70	20240805	2.91	N	006050	500	174 억	1795492	N	N	N	N
121	20241010	160215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1818	13	2	0.72	633893163	347541	133.30	1800	1849	1800	2345	1264	1805	1823.94	4.91	80396	1853	1828	1799	1774	1745	1841	1787	174	540	500	1190	1	1	34895243	634	82.64	1.28	12	1.00	22.00	1421.00	1988	20240822	-8.55	1041	20240805	74.64	1988	-8.55	20240822	1041	74.64	20240805	1988	-8.55	20240822	1041	74.64	20240805	3.05	N	006050	500	174 억	1713504	N	N	N	N
122	20241010	150218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1823	18	2	1.00	575056618	315217	120.90	1800	1849	1800	2345	1264	1805	1824.32	4.91	69367	1853	1828	1799	1774	1745	1841	1787	174	540	500	1190	1	1	34895243	636	82.86	1.28	12	0.90	22.00	1421.00	1988	20240822	-8.30	1041	20240805	75.12	1988	-8.30	20240822	1041	75.12	20240805	1988	-8.30	20240822	1041	75.12	20240805	3.05	N	006050	500	174 억	1713504	N	N	N	N
123	20241010	140216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	15	2	0.83	512918141	281006	107.78	1800	1849	1800	2345	1264	1805	1825.29	4.91	60584	1853	1828	1799	1774	1745	1841	1787	174	540	500	1190	1	1	34895243	635	82.73	1.28	12	0.81	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	3.05	N	006050	500	174 억	1713504	N	N	N	N
124	20241010	130216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	15	2	0.83	470132174	257456	98.75	1800	1849	1800	2345	1264	1805	1826.07	4.91	58445	1853	1828	1799	1774	1745	1841	1787	174	540	500	1190	1	1	34895243	635	82.73	1.28	12	0.74	22.00	1421.00	1988	20240822	-8.45	1041	20240805	74.83	1988	-8.45	20240822	1041	74.83	20240805	1988	-8.45	20240822	1041	74.83	20240805	3.05	N	006050	500	174 억	1713504	N	N	N	N
125	20241010	120216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1818	13	2	0.72	426974306	233758	89.66	1800	1849	1800	2345	1264	1805	1826.57	4.91	56707	1853	1828	1799	1774	1745	1841	1787	174	540	500	1190	1	1	34895243	634	82.64	1.28	12	0.67	22.00	1421.00	1988	20240822	-8.55	1041	20240805	74.64	1988	-8.55	20240822	1041	74.64	20240805	1988	-8.55	20240822	1041	74.64	20240805	3.05	N	006050	500	174 억	1713504	N	N	N	N
126	20241010	110215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	25	2	1.39	389531786	213257	81.79	1800	1849	1800	2345	1264	1805	1826.59	4.91	56404	1853	1828	1799	1774	1745	1841	1787	174	540	500	1190	1	1	34895243	639	83.18	1.29	12	0.61	22.00	1421.00	1988	20240822	-7.95	1041	20240805	75.79	1988	-7.95	20240822	1041	75.79	20240805	1988	-7.95	20240822	1041	75.79	20240805	3.05	N	006050	500	174 억	1713504	N	N	N	N
127	20241010	100215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1828	23	2	1.27	293898305	160857	61.70	1800	1849	1800	2345	1264	1805	1827.08	4.91	52271	1853	1828	1799	1774	1745	1841	1787	174	540	500	1190	1	1	34895243	638	83.09	1.29	12	0.46	22.00	1421.00	1988	20240822	-8.05	1041	20240805	75.60	1988	-8.05	20240822	1041	75.60	20240805	1988	-8.05	20240822	1041	75.60	20240805	3.05	N	006050	500	174 억	1713504	N	N	N	N
128	20241010	090215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1826	21	2	1.16	18537047	10281	3.94	1800	1826	1800	2345	1264	1805	1803.03	4.91	2338	1853	1828	1799	1774	1745	1841	1787	174	540	500	1190	1	1	34895243	637	83.00	1.29	12	0.03	22.00	1421.00	1988	20240822	-8.15	1041	20240805	75.41	1988	-8.15	20240822	1041	75.41	20240805	1988	-8.15	20240822	1041	75.41	20240805	3.05	N	006050	500	174 억	1713504	N	N	N	N
129	20241008	160216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1805	16	2	0.89	468152668	260653	80.07	1786	1824	1770	2325	1253	1789	1796.07	4.77	47423	1835	1812	1766	1743	1697	1823	1754	174	536	500	1180	1	1	34895243	630	82.05	1.27	12	0.75	22.00	1421.00	1988	20240822	-9.21	1041	20240805	73.39	1988	-9.21	20240822	1041	73.39	20240805	1988	-9.21	20240822	1041	73.39	20240805	3.12	N	006050	500	174 억	1666081	N	N	N	N
130	20241008	150216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1814	25	2	1.40	415497389	231497	71.12	1786	1824	1770	2325	1253	1789	1794.83	4.77	32578	1835	1812	1766	1743	1697	1823	1754	174	536	500	1180	1	1	34895243	633	82.45	1.28	12	0.66	22.00	1421.00	1988	20240822	-8.75	1041	20240805	74.26	1988	-8.75	20240822	1041	74.26	20240805	1988	-8.75	20240822	1041	74.26	20240805	3.12	N	006050	500	174 억	1666081	N	N	N	N
131	20241008	140216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1794	5	2	0.28	188951726	106111	32.60	1786	1798	1770	2325	1253	1789	1780.69	4.77	8785	1835	1812	1766	1743	1697	1823	1754	174	536	500	1180	1	1	34895243	626	81.55	1.26	12	0.30	22.00	1421.00	1988	20240822	-9.76	1041	20240805	72.33	1988	-9.76	20240822	1041	72.33	20240805	1988	-9.76	20240822	1041	72.33	20240805	3.12	N	006050	500	174 억	1666081	N	N	N	N
132	20241008	130216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1789	0	3	0.00	139939159	78681	24.17	1786	1798	1770	2325	1253	1789	1778.54	4.77	663	1835	1812	1766	1743	1697	1823	1754	174	536	500	1180	1	1	34895243	624	81.32	1.26	12	0.23	22.00	1421.00	1988	20240822	-10.01	1041	20240805	71.85	1988	-10.01	20240822	1041	71.85	20240805	1988	-10.01	20240822	1041	71.85	20240805	3.12	N	006050	500	174 억	1666081	N	N	N	N
133	20241008	120215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1789	0	3	0.00	124547868	70029	21.51	1786	1798	1770	2325	1253	1789	1778.50	4.77	1402	1835	1812	1766	1743	1697	1823	1754	174	536	500	1180	1	1	34895243	624	81.32	1.26	12	0.20	22.00	1421.00	1988	20240822	-10.01	1041	20240805	71.85	1988	-10.01	20240822	1041	71.85	20240805	1988	-10.01	20240822	1041	71.85	20240805	3.12	N	006050	500	174 억	1666081	N	N	N	N
134	20241008	110215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1787	-2	5	-0.11	116586078	65572	20.14	1786	1798	1770	2325	1253	1789	1777.96	4.77	2519	1835	1812	1766	1743	1697	1823	1754	174	536	500	1180	1	1	34895243	624	81.23	1.26	12	0.19	22.00	1421.00	1988	20240822	-10.11	1041	20240805	71.66	1988	-10.11	20240822	1041	71.66	20240805	1988	-10.11	20240822	1041	71.66	20240805	3.12	N	006050	500	174 억	1666081	N	N	N	N
135	20241008	100216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1771	-18	5	-1.01	95760667	53851	16.54	1786	1798	1770	2325	1253	1789	1778.22	4.77	2349	1835	1812	1766	1743	1697	1823	1754	174	536	500	1180	1	1	34895243	618	80.50	1.25	12	0.15	22.00	1421.00	1988	20240822	-10.92	1041	20240805	70.12	1988	-10.92	20240822	1041	70.12	20240805	1988	-10.92	20240822	1041	70.12	20240805	3.12	N	006050	500	174 억	1666081	N	N	N	N
136	20241008	090215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1786	-3	5	-0.17	3334524	1872	0.58	1786	1786	1779	2325	1253	1789	1780.59	4.77	1087	1835	1812	1766	1743	1697	1823	1754	174	536	500	1180	1	1	34895243	623	81.18	1.26	12	0.01	22.00	1421.00	1988	20240822	-10.16	1041	20240805	71.57	1988	-10.16	20240822	1041	71.57	20240805	1988	-10.16	20240822	1041	71.57	20240805	3.12	N	006050	500	174 억	1666081	N	N	N	N
137	20241007	160214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1789	49	2	2.82	570289104	325298	150.45	1740	1789	1720	2260	1218	1740	1753.09	4.42	128310	1793	1766	1752	1725	1711	1780	1739	174	520	500	1140	1	1	34895243	624	81.32	1.26	12	0.93	22.00	1421.00	1988	20240822	-10.01	1041	20240805	71.85	1988	-10.01	20240822	1041	71.85	20240805	1988	-10.01	20240822	1041	71.85	20240805	3.24	N	006050	500	174 억	1542770	N	N	N	N
138	20241007	150214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1787	47	2	2.70	545049126	311154	143.91	1740	1789	1720	2260	1218	1740	1751.70	4.42	122910	1793	1766	1752	1725	1711	1780	1739	174	520	500	1140	1	1	34895243	624	81.23	1.26	12	0.89	22.00	1421.00	1988	20240822	-10.11	1041	20240805	71.66	1988	-10.11	20240822	1041	71.66	20240805	1988	-10.11	20240822	1041	71.66	20240805	3.24	N	006050	500	174 억	1542770	N	N	N	N
139	20241007	140230	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1772	32	2	1.84	462828821	264844	122.49	1740	1778	1720	2260	1218	1740	1747.55	4.42	88978	1793	1766	1752	1725	1711	1780	1739	174	520	500	1140	1	1	34895243	618	80.55	1.25	12	0.76	22.00	1421.00	1988	20240822	-10.87	1041	20240805	70.22	1988	-10.87	20240822	1041	70.22	20240805	1988	-10.87	20240822	1041	70.22	20240805	3.24	N	006050	500	174 억	1542770	N	N	N	N
140	20241007	130213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	20	2	1.15	430706989	246676	114.09	1740	1778	1720	2260	1218	1740	1746.04	4.42	79869	1793	1766	1752	1725	1711	1780	1739	174	520	500	1140	1	1	34895243	614	80.00	1.24	12	0.71	22.00	1421.00	1988	20240822	-11.47	1041	20240805	69.07	1988	-11.47	20240822	1041	69.07	20240805	1988	-11.47	20240822	1041	69.07	20240805	3.24	N	006050	500	174 억	1542770	N	N	N	N
141	20241007	120225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1773	33	2	1.90	395004354	226408	104.71	1740	1778	1720	2260	1218	1740	1744.66	4.42	69140	1793	1766	1752	1725	1711	1780	1739	174	520	500	1140	1	1	34895243	619	80.59	1.25	12	0.65	22.00	1421.00	1988	20240822	-10.81	1041	20240805	70.32	1988	-10.81	20240822	1041	70.32	20240805	1988	-10.81	20240822	1041	70.32	20240805	3.24	N	006050	500	174 억	1542770	N	N	N	N
142	20241007	110214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1744	4	2	0.23	260108968	149561	69.17	1740	1756	1720	2260	1218	1740	1739.15	4.42	26343	1793	1766	1752	1725	1711	1780	1739	174	520	500	1140	1	1	34895243	609	79.27	1.23	12	0.43	22.00	1421.00	1988	20240822	-12.27	1041	20240805	67.53	1988	-12.27	20240822	1041	67.53	20240805	1988	-12.27	20240822	1041	67.53	20240805	3.24	N	006050	500	174 억	1542770	N	N	N	N
143	20241007	100209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1742	2	2	0.11	188623936	108507	50.19	1740	1756	1720	2260	1218	1740	1738.36	4.42	23964	1793	1766	1752	1725	1711	1780	1739	174	520	500	1140	1	1	34895243	608	79.18	1.23	12	0.31	22.00	1421.00	1988	20240822	-12.37	1041	20240805	67.34	1988	-12.37	20240822	1041	67.34	20240805	1988	-12.37	20240822	1041	67.34	20240805	3.24	N	006050	500	174 억	1542770	N	N	N	N
144	20241007	090205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1755	15	2	0.86	244838	140	0.06	1740	1756	1740	2260	1218	1740	1748.84	4.42	-110	1793	1766	1752	1725	1711	1780	1739	174	520	500	1140	1	1	34895243	612	79.77	1.24	12	0.00	22.00	1421.00	1988	20240822	-11.72	1041	20240805	68.59	1988	-11.72	20240822	1041	68.59	20240805	1988	-11.72	20240822	1041	68.59	20240805	3.24	N	006050	500	174 억	1542770	N	N	N	N
145	20241004	160206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1740	-13	5	-0.74	377316379	215604	12.51	1738	1779	1738	2275	1228	1753	1750.05	4.37	12611	1889	1820	1727	1658	1565	1774	1612	174	522	500	1150	1	1	34895243	607	79.09	1.22	12	0.62	22.00	1421.00	1988	20240822	-12.47	1041	20240805	67.15	1988	-12.47	20240822	1041	67.15	20240805	1988	-12.47	20240822	1041	67.15	20240805	3.31	N	006050	500	174 억	1525159	N	N	N	N
146	20241004	150206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1742	-11	5	-0.63	342889733	195844	11.37	1738	1779	1738	2275	1228	1753	1750.82	4.37	14191	1889	1820	1727	1658	1565	1774	1612	174	522	500	1150	1	1	34895243	608	79.18	1.23	12	0.56	22.00	1421.00	1988	20240822	-12.37	1041	20240805	67.34	1988	-12.37	20240822	1041	67.34	20240805	1988	-12.37	20240822	1041	67.34	20240805	3.31	N	006050	500	174 억	1525159	N	N	N	N
147	20241004	140207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1747	-6	5	-0.34	268860945	153413	8.90	1738	1779	1738	2275	1228	1753	1752.53	4.37	17659	1889	1820	1727	1658	1565	1774	1612	174	522	500	1150	1	1	34895243	610	79.41	1.23	12	0.44	22.00	1421.00	1988	20240822	-12.12	1041	20240805	67.82	1988	-12.12	20240822	1041	67.82	20240805	1988	-12.12	20240822	1041	67.82	20240805	3.31	N	006050	500	174 억	1525159	N	N	N	N
148	20241004	130206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1745	-8	5	-0.46	258060735	147226	8.54	1738	1779	1738	2275	1228	1753	1752.82	4.37	20339	1889	1820	1727	1658	1565	1774	1612	174	522	500	1150	1	1	34895243	609	79.32	1.23	12	0.42	22.00	1421.00	1988	20240822	-12.22	1041	20240805	67.63	1988	-12.22	20240822	1041	67.63	20240805	1988	-12.22	20240822	1041	67.63	20240805	3.31	N	006050	500	174 억	1525159	N	N	N	N
149	20241004	120207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1760	7	2	0.40	206788432	117917	6.84	1738	1779	1738	2275	1228	1753	1753.68	4.37	31738	1889	1820	1727	1658	1565	1774	1612	174	522	500	1150	1	1	34895243	614	80.00	1.24	12	0.34	22.00	1421.00	1988	20240822	-11.47	1041	20240805	69.07	1988	-11.47	20240822	1041	69.07	20240805	1988	-11.47	20240822	1041	69.07	20240805	3.31	N	006050	500	174 억	1525159	N	N	N	N
150	20241004	110207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1762	9	2	0.51	152060906	86699	5.03	1738	1779	1738	2275	1228	1753	1753.90	4.37	25676	1889	1820	1727	1658	1565	1774	1612	174	522	500	1150	1	1	34895243	615	80.09	1.24	12	0.25	22.00	1421.00	1988	20240822	-11.37	1041	20240805	69.26	1988	-11.37	20240822	1041	69.26	20240805	1988	-11.37	20240822	1041	69.26	20240805	3.31	N	006050	500	174 억	1525159	N	N	N	N
151	20241004	100206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1752	-1	5	-0.06	59769766	34232	1.99	1738	1759	1738	2275	1228	1753	1745.82	4.37	13173	1889	1820	1727	1658	1565	1774	1612	174	522	500	1150	1	1	34895243	611	79.64	1.23	12	0.10	22.00	1421.00	1988	20240822	-11.87	1041	20240805	68.30	1988	-11.87	20240822	1041	68.30	20240805	1988	-11.87	20240822	1041	68.30	20240805	3.31	N	006050	500	174 억	1525159	N	N	N	N
152	20241004	090205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1739	-14	5	-0.80	3745741	2146	0.12	1738	1748	1738	2275	1228	1753	1739.41	4.37	107	1889	1820	1727	1658	1565	1774	1612	174	522	500	1150	1	1	34895243	607	79.05	1.22	12	0.01	22.00	1421.00	1988	20240822	-12.53	1041	20240805	67.05	1988	-12.53	20240822	1041	67.05	20240805	1988	-12.53	20240822	1041	67.05	20240805	3.31	N	006050	500	174 억	1525159	N	N	N	N
153	20241002	160204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1753	-96	5	-5.19	2964237709	1718714	166.08	1796	1796	1634	2400	1295	1849	1724.68	4.93	-199851	1963	1906	1847	1790	1731	1934	1818	174	551	500	1220	1	1	34895243	612	79.68	1.23	12	4.93	22.00	1421.00	1988	20240822	-11.82	1041	20240805	68.40	1988	-11.82	20240822	1041	68.40	20240805	1988	-11.82	20240822	1041	68.40	20240805	3.25	N	006050	500	174 억	1721960	N	N	N	N
154	20241002	150207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1764	-85	5	-4.60	2890896584	1676986	162.05	1796	1796	1634	2400	1295	1849	1723.86	4.93	-202491	1963	1906	1847	1790	1731	1934	1818	174	551	500	1220	1	1	34895243	616	80.18	1.24	12	4.81	22.00	1421.00	1988	20240822	-11.27	1041	20240805	69.45	1988	-11.27	20240822	1041	69.45	20240805	1988	-11.27	20240822	1041	69.45	20240805	3.25	N	006050	500	174 억	1721960	N	N	N	N
155	20241002	140207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	-129	5	-6.98	2613368158	1517205	146.61	1796	1796	1634	2400	1295	1849	1722.49	4.93	-207790	1963	1906	1847	1790	1731	1934	1818	174	551	500	1220	1	1	34895243	600	78.18	1.21	12	4.35	22.00	1421.00	1988	20240822	-13.48	1041	20240805	65.23	1988	-13.48	20240822	1041	65.23	20240805	1988	-13.48	20240822	1041	65.23	20240805	3.25	N	006050	500	174 억	1721960	N	N	N	N
156	20241002	130206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1732	-117	5	-6.33	2053263697	1189678	114.96	1796	1796	1634	2400	1295	1849	1725.90	4.93	-91822	1963	1906	1847	1790	1731	1934	1818	174	551	500	1220	1	1	34895243	604	78.73	1.22	12	3.41	22.00	1421.00	1988	20240822	-12.88	1041	20240805	66.38	1988	-12.88	20240822	1041	66.38	20240805	1988	-12.88	20240822	1041	66.38	20240805	3.25	N	006050	500	174 억	1721960	N	N	N	N
157	20241002	120204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1714	-135	5	-7.30	1882065327	1090526	105.38	1796	1796	1634	2400	1295	1849	1725.83	4.93	-145013	1963	1906	1847	1790	1731	1934	1818	174	551	500	1220	1	1	34895243	598	77.91	1.21	12	3.13	22.00	1421.00	1988	20240822	-13.78	1041	20240805	64.65	1988	-13.78	20240822	1041	64.65	20240805	1988	-13.78	20240822	1041	64.65	20240805	3.25	N	006050	500	174 억	1721960	N	N	N	N
158	20241002	110203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1720	-129	5	-6.98	1661900264	961936	92.95	1796	1796	1634	2400	1295	1849	1727.66	4.93	-68059	1963	1906	1847	1790	1731	1934	1818	174	551	500	1220	1	1	34895243	600	78.18	1.21	12	2.76	22.00	1421.00	1988	20240822	-13.48	1041	20240805	65.23	1988	-13.48	20240822	1041	65.23	20240805	1988	-13.48	20240822	1041	65.23	20240805	3.25	N	006050	500	174 억	1721960	N	N	N	N
159	20241002	100204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1728	-121	5	-6.54	994329511	572999	55.37	1796	1796	1634	2400	1295	1849	1735.31	4.93	-127393	1963	1906	1847	1790	1731	1934	1818	174	551	500	1220	1	1	34895243	603	78.55	1.22	12	1.64	22.00	1421.00	1988	20240822	-13.08	1041	20240805	65.99	1988	-13.08	20240822	1041	65.99	20240805	1988	-13.08	20240822	1041	65.99	20240805	3.25	N	006050	500	174 억	1721960	N	N	N	N
160	20241002	090203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1634	-215	5	-11.63	146111403	82503	7.97	1796	1796	1634	2400	1295	1849	1770.98	4.93	-28002	1963	1906	1847	1790	1731	1934	1818	174	551	500	1220	1	1	34895243	570	74.27	1.15	12	0.24	22.00	1421.00	1988	20240822	-17.81	1041	20240805	56.96	1988	-17.81	20240822	1041	56.96	20240805	1988	-17.81	20240822	1041	56.96	20240805	3.25	N	006050	500	174 억	1721960	Y	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History