KissMeData/204840/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

52 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	160949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	23	2	2.04	166263198	145302	157.86	1127	1160	1115	1465	789	1127	1144.26	0.44	14200	1167	1147	1129	1109	1091	1138	1100	77	338	100	740	1	1	76865206	884	-19.17	5.84	12	0.19	-60.00	197.00	1830	20231121	-37.16	806	20230920	42.68	1540	-25.32	20240306	988	16.40	20240709	1830	-37.16	20231121	837	37.40	20231016	0.08	N	204840	100	76 억	340058	N	N	N	N
3	20240930	151002	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	17	2	1.51	157620636	137782	149.69	1127	1160	1115	1465	789	1127	1143.99	0.44	13886	1167	1147	1129	1109	1091	1138	1100	77	338	100	740	1	1	76865206	879	-19.07	5.81	12	0.18	-60.00	197.00	1830	20231121	-37.49	806	20230920	41.94	1540	-25.71	20240306	988	15.79	20240709	1830	-37.49	20231121	837	36.68	20231016	0.08	N	204840	100	76 억	340058	N	N	N	N
4	20240930	141001	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	23	2	2.04	140059730	122499	133.09	1127	1160	1115	1465	789	1127	1143.35	0.44	13530	1167	1147	1129	1109	1091	1138	1100	77	338	100	740	1	1	76865206	884	-19.17	5.84	12	0.16	-60.00	197.00	1830	20231121	-37.16	806	20230920	42.68	1540	-25.32	20240306	988	16.40	20240709	1830	-37.16	20231121	837	37.40	20231016	0.08	N	204840	100	76 억	340058	N	N	N	N
5	20240930	130956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1153	26	2	2.31	125816077	110093	119.61	1127	1160	1115	1465	789	1127	1142.82	0.44	13399	1167	1147	1129	1109	1091	1138	1100	77	338	100	740	1	1	76865206	886	-19.22	5.85	12	0.14	-60.00	197.00	1830	20231121	-36.99	806	20230920	43.05	1540	-25.13	20240306	988	16.70	20240709	1830	-36.99	20231121	837	37.75	20231016	0.08	N	204840	100	76 억	340058	N	N	N	N
6	20240930	120953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	28	2	2.48	107812387	94462	102.63	1127	1160	1115	1465	789	1127	1141.33	0.44	15393	1167	1147	1129	1109	1091	1138	1100	77	338	100	740	1	1	76865206	888	-19.25	5.86	12	0.12	-60.00	197.00	1830	20231121	-36.89	806	20230920	43.30	1540	-25.00	20240306	988	16.90	20240709	1830	-36.89	20231121	837	37.99	20231016	0.08	N	204840	100	76 억	340058	N	N	N	N
7	20240930	110951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1137	10	2	0.89	60230754	53073	57.66	1127	1152	1115	1465	789	1127	1134.87	0.44	-6004	1167	1147	1129	1109	1091	1138	1100	77	338	100	740	1	1	76865206	874	-18.95	5.77	12	0.07	-60.00	197.00	1830	20231121	-37.87	806	20230920	41.07	1540	-26.17	20240306	988	15.08	20240709	1830	-37.87	20231121	837	35.84	20231016	0.08	N	204840	100	76 억	340058	N	N	N	N
8	20240930	100949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1121	-6	5	-0.53	4501621	4016	4.36	1127	1127	1116	1465	789	1127	1120.92	0.44	-936	1167	1147	1129	1109	1091	1138	1100	77	338	100	740	1	1	76865206	862	-18.68	5.69	12	0.01	-60.00	197.00	1830	20231121	-38.74	806	20230920	39.08	1540	-27.21	20240306	988	13.46	20240709	1830	-38.74	20231121	837	33.93	20231016	0.08	N	204840	100	76 억	340058	N	N	N	N
9	20240930	090910	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-7	5	-0.62	2203301	1961	2.13	1127	1127	1120	1465	789	1127	1123.56	0.44	-500	1167	1147	1129	1109	1091	1138	1100	77	338	100	740	1	1	76865206	861	-18.67	5.69	12	0.00	-60.00	197.00	1830	20231121	-38.80	806	20230920	38.96	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	837	33.81	20231016	0.08	N	204840	100	76 억	340058	N	N	N	N
10	20240927	160958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1127	11	2	0.99	103631563	92041	86.57	1149	1149	1111	1450	782	1116	1125.93	0.44	5576	1158	1136	1109	1087	1060	1148	1099	77	334	100	730	1	1	76865206	866	-18.78	5.72	12	0.12	-60.00	197.00	1830	20231121	-38.42	806	20230920	39.83	1540	-26.82	20240306	988	14.07	20240709	1830	-38.42	20231121	837	34.65	20231016	0.08	N	204840	100	76 억	334614	N	N	N	N
11	20240927	150959	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	12	2	1.08	103273172	91723	86.27	1149	1149	1111	1450	782	1116	1125.92	0.44	5581	1158	1136	1109	1087	1060	1148	1099	77	334	100	730	1	1	76865206	867	-18.80	5.73	12	0.12	-60.00	197.00	1830	20231121	-38.36	806	20230920	39.95	1540	-26.75	20240306	988	14.17	20240709	1830	-38.36	20231121	837	34.77	20231016	0.08	N	204840	100	76 억	334614	N	N	N	N
12	20240927	141008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	8	2	0.72	86919545	77125	72.54	1149	1149	1111	1450	782	1116	1127.00	0.44	6010	1158	1136	1109	1087	1060	1148	1099	77	334	100	730	1	1	76865206	864	-18.73	5.71	12	0.10	-60.00	197.00	1830	20231121	-38.58	806	20230920	39.45	1540	-27.01	20240306	988	13.77	20240709	1830	-38.58	20231121	837	34.29	20231016	0.08	N	204840	100	76 억	334614	N	N	N	N
13	20240927	131001	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	12	2	1.08	60941548	54100	50.88	1149	1149	1111	1450	782	1116	1126.46	0.44	-2888	1158	1136	1109	1087	1060	1148	1099	77	334	100	730	1	1	76865206	867	-18.80	5.73	12	0.07	-60.00	197.00	1830	20231121	-38.36	806	20230920	39.95	1540	-26.75	20240306	988	14.17	20240709	1830	-38.36	20231121	837	34.77	20231016	0.08	N	204840	100	76 억	334614	N	N	N	N
14	20240927	120954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	9	2	0.81	54620157	48487	45.61	1149	1149	1111	1450	782	1116	1126.49	0.44	-2702	1158	1136	1109	1087	1060	1148	1099	77	334	100	730	1	1	76865206	865	-18.75	5.71	12	0.06	-60.00	197.00	1830	20231121	-38.52	806	20230920	39.58	1540	-26.95	20240306	988	13.87	20240709	1830	-38.52	20231121	837	34.41	20231016	0.08	N	204840	100	76 억	334614	N	N	N	N
15	20240927	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	14	2	1.25	50651621	44960	42.29	1149	1149	1111	1450	782	1116	1126.59	0.44	-4384	1158	1136	1109	1087	1060	1148	1099	77	334	100	730	1	1	76865206	869	-18.83	5.74	12	0.06	-60.00	197.00	1830	20231121	-38.25	806	20230920	40.20	1540	-26.62	20240306	988	14.37	20240709	1830	-38.25	20231121	837	35.01	20231016	0.08	N	204840	100	76 억	334614	N	N	N	N
16	20240927	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	1	2	0.09	34078610	30277	28.48	1149	1149	1111	1450	782	1116	1125.56	0.44	-5916	1158	1136	1109	1087	1060	1148	1099	77	334	100	730	1	1	76865206	859	-18.62	5.67	12	0.04	-60.00	197.00	1830	20231121	-38.96	806	20230920	38.59	1540	-27.47	20240306	988	13.06	20240709	1830	-38.96	20231121	837	33.45	20231016	0.08	N	204840	100	76 억	334614	N	N	N	N
17	20240927	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1121	5	2	0.45	5343341	4686	4.41	1149	1149	1111	1450	782	1116	1140.28	0.44	-742	1158	1136	1109	1087	1060	1148	1099	77	334	100	730	1	1	76865206	862	-18.68	5.69	12	0.01	-60.00	197.00	1830	20231121	-38.74	806	20230920	39.08	1540	-27.21	20240306	988	13.46	20240709	1830	-38.74	20231121	837	33.93	20231016	0.08	N	204840	100	76 억	334614	N	N	N	N
18	20240926	160940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	23	2	2.10	118271316	106319	121.19	1082	1131	1082	1420	766	1093	1112.42	0.44	-6471	1138	1115	1097	1074	1056	1106	1065	77	327	100	720	1	1	76865206	858	-18.60	5.66	12	0.14	-60.00	197.00	1830	20231121	-39.02	806	20230920	38.46	1540	-27.53	20240306	988	12.96	20240709	1830	-39.02	20231121	837	33.33	20231016	0.08	N	204840	100	76 억	341085	N	N	N	N
19	20240926	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	24	2	2.20	114993191	103381	117.84	1082	1131	1082	1420	766	1093	1112.32	0.44	-7173	1138	1115	1097	1074	1056	1106	1065	77	327	100	720	1	1	76865206	859	-18.62	5.67	12	0.13	-60.00	197.00	1830	20231121	-38.96	806	20230920	38.59	1540	-27.47	20240306	988	13.06	20240709	1830	-38.96	20231121	837	33.45	20231016	0.08	N	204840	100	76 억	341085	N	N	N	N
20	20240926	140951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	26	2	2.38	111970226	100671	114.75	1082	1131	1082	1420	766	1093	1112.24	0.44	-7182	1138	1115	1097	1074	1056	1106	1065	77	327	100	720	1	1	76865206	860	-18.65	5.68	12	0.13	-60.00	197.00	1830	20231121	-38.85	806	20230920	38.83	1540	-27.34	20240306	988	13.26	20240709	1830	-38.85	20231121	837	33.69	20231016	0.08	N	204840	100	76 억	341085	N	N	N	N
21	20240926	130949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	35	2	3.20	93275484	84061	95.82	1082	1130	1082	1420	766	1093	1109.62	0.44	-6964	1138	1115	1097	1074	1056	1106	1065	77	327	100	720	1	1	76865206	867	-18.80	5.73	12	0.11	-60.00	197.00	1830	20231121	-38.36	806	20230920	39.95	1540	-26.75	20240306	988	14.17	20240709	1830	-38.36	20231121	837	34.77	20231016	0.08	N	204840	100	76 억	341085	N	N	N	N
22	20240926	120951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	17	2	1.56	48027042	43740	49.86	1082	1113	1082	1420	766	1093	1098.01	0.44	-1653	1138	1115	1097	1074	1056	1106	1065	77	327	100	720	1	1	76865206	853	-18.50	5.63	12	0.06	-60.00	197.00	1830	20231121	-39.34	806	20230920	37.72	1540	-27.92	20240306	988	12.35	20240709	1830	-39.34	20231121	837	32.62	20231016	0.08	N	204840	100	76 억	341085	N	N	N	N
23	20240926	110951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1112	19	2	1.74	46502785	42368	48.29	1082	1113	1082	1420	766	1093	1097.59	0.44	-1471	1138	1115	1097	1074	1056	1106	1065	77	327	100	720	1	1	76865206	855	-18.53	5.64	12	0.06	-60.00	197.00	1830	20231121	-39.23	806	20230920	37.97	1540	-27.79	20240306	988	12.55	20240709	1830	-39.23	20231121	837	32.86	20231016	0.08	N	204840	100	76 억	341085	N	N	N	N
24	20240926	100952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1099	6	2	0.55	32797312	29932	34.12	1082	1101	1082	1420	766	1093	1095.73	0.44	-2435	1138	1115	1097	1074	1056	1106	1065	77	327	100	720	1	1	76865206	845	-18.32	5.58	12	0.04	-60.00	197.00	1830	20231121	-39.95	806	20230920	36.35	1540	-28.64	20240306	988	11.23	20240709	1830	-39.95	20231121	837	31.30	20231016	0.08	N	204840	100	76 억	341085	N	N	N	N
25	20240926	090949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	-3	5	-0.27	681990	627	0.71	1082	1090	1082	1420	766	1093	1087.70	0.44	-125	1138	1115	1097	1074	1056	1106	1065	77	327	100	720	1	1	76865206	838	-18.17	5.53	12	0.00	-60.00	197.00	1830	20231121	-40.44	806	20230920	35.24	1540	-29.22	20240306	988	10.32	20240709	1830	-40.44	20231121	837	30.23	20231016	0.08	N	204840	100	76 억	341085	N	N	N	N
26	20240925	160939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1093	-7	5	-0.64	96059844	87669	96.26	1118	1120	1079	1430	770	1100	1095.71	0.46	-14822	1133	1116	1103	1086	1073	1115	1085	77	330	100	720	1	1	76865206	840	-18.22	5.55	12	0.11	-60.00	197.00	1830	20231121	-40.27	759	20230914	44.01	1540	-29.03	20240306	988	10.63	20240709	1830	-40.27	20231121	837	30.59	20231016	0.08	N	204840	100	76 억	355907	N	N	N	N
27	20240925	150946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	-15	5	-1.36	77929172	70913	77.86	1118	1120	1083	1430	770	1100	1098.94	0.46	-13265	1133	1116	1103	1086	1073	1115	1085	77	330	100	720	1	1	76865206	834	-18.08	5.51	12	0.09	-60.00	197.00	1830	20231121	-40.71	759	20230914	42.95	1540	-29.55	20240306	988	9.82	20240709	1830	-40.71	20231121	837	29.63	20231016	0.08	N	204840	100	76 억	355907	N	N	N	N
28	20240925	140947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1104	4	2	0.36	45382259	41066	45.09	1118	1120	1091	1430	770	1100	1105.11	0.46	-11772	1133	1116	1103	1086	1073	1115	1085	77	330	100	720	1	1	76865206	849	-18.40	5.60	12	0.05	-60.00	197.00	1830	20231121	-39.67	759	20230914	45.45	1540	-28.31	20240306	988	11.74	20240709	1830	-39.67	20231121	837	31.90	20231016	0.08	N	204840	100	76 억	355907	N	N	N	N
29	20240925	130948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	6	2	0.55	43685133	39526	43.40	1118	1120	1091	1430	770	1100	1105.23	0.46	-10323	1133	1116	1103	1086	1073	1115	1085	77	330	100	720	1	1	76865206	850	-18.43	5.61	12	0.05	-60.00	197.00	1830	20231121	-39.56	759	20230914	45.72	1540	-28.18	20240306	988	11.94	20240709	1830	-39.56	20231121	837	32.14	20231016	0.08	N	204840	100	76 억	355907	N	N	N	N
30	20240925	120948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1091	-9	5	-0.82	39346732	35580	39.07	1118	1120	1091	1430	770	1100	1105.87	0.46	-9180	1133	1116	1103	1086	1073	1115	1085	77	330	100	720	1	1	76865206	839	-18.18	5.54	12	0.05	-60.00	197.00	1830	20231121	-40.38	759	20230914	43.74	1540	-29.16	20240306	988	10.43	20240709	1830	-40.38	20231121	837	30.35	20231016	0.08	N	204840	100	76 억	355907	N	N	N	N
31	20240925	110943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1103	3	2	0.27	23520269	21205	23.28	1118	1120	1102	1430	770	1100	1109.19	0.46	-7132	1133	1116	1103	1086	1073	1115	1085	77	330	100	720	1	1	76865206	848	-18.38	5.60	12	0.03	-60.00	197.00	1830	20231121	-39.73	759	20230914	45.32	1540	-28.38	20240306	988	11.64	20240709	1830	-39.73	20231121	837	31.78	20231016	0.08	N	204840	100	76 억	355907	N	N	N	N
32	20240925	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	15	2	1.36	9641787	8670	9.52	1118	1120	1102	1430	770	1100	1112.09	0.46	-1212	1133	1116	1103	1086	1073	1115	1085	77	330	100	720	1	1	76865206	857	-18.58	5.66	12	0.01	-60.00	197.00	1830	20231121	-39.07	759	20230914	46.90	1540	-27.60	20240306	988	12.85	20240709	1830	-39.07	20231121	837	33.21	20231016	0.08	N	204840	100	76 억	355907	N	N	N	N
33	20240925	090951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1102	2	2	0.18	2335615	2105	2.31	1118	1120	1102	1430	770	1100	1109.56	0.46	-264	1133	1116	1103	1086	1073	1115	1085	77	330	100	720	1	1	76865206	847	-18.37	5.59	12	0.00	-60.00	197.00	1830	20231121	-39.78	759	20230914	45.19	1540	-28.44	20240306	988	11.54	20240709	1830	-39.78	20231121	837	31.66	20231016	0.08	N	204840	100	76 억	355907	N	N	N	N
34	20240924	160937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	0	3	0.00	100291476	91058	115.76	1100	1120	1090	1430	770	1100	1101.40	0.46	5788	1141	1120	1105	1084	1069	1113	1077	77	330	100	720	1	1	76865206	846	-18.33	5.58	12	0.12	-60.00	197.00	1830	20231121	-39.89	730	20230913	50.68	1540	-28.57	20240306	988	11.34	20240709	1830	-39.89	20231121	837	31.42	20231016	0.08	N	204840	100	76 억	350065	N	N	N	N
35	20240924	150939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	0	3	0.00	88923918	80684	102.58	1100	1120	1090	1430	770	1100	1102.13	0.46	6097	1141	1120	1105	1084	1069	1113	1077	77	330	100	720	1	1	76865206	846	-18.33	5.58	12	0.10	-60.00	197.00	1830	20231121	-39.89	730	20230913	50.68	1540	-28.57	20240306	988	11.34	20240709	1830	-39.89	20231121	837	31.42	20231016	0.08	N	204840	100	76 억	350065	N	N	N	N
36	20240924	140930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1113	13	2	1.18	71694429	65027	82.67	1100	1120	1090	1430	770	1100	1102.53	0.46	3303	1141	1120	1105	1084	1069	1113	1077	77	330	100	720	1	1	76865206	856	-18.55	5.65	12	0.08	-60.00	197.00	1830	20231121	-39.18	730	20230913	52.47	1540	-27.73	20240306	988	12.65	20240709	1830	-39.18	20231121	837	32.97	20231016	0.08	N	204840	100	76 억	350065	N	N	N	N
37	20240924	130940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1113	13	2	1.18	62950743	57151	72.66	1100	1120	1090	1430	770	1100	1101.48	0.46	5717	1141	1120	1105	1084	1069	1113	1077	77	330	100	720	1	1	76865206	856	-18.55	5.65	12	0.07	-60.00	197.00	1830	20231121	-39.18	730	20230913	52.47	1540	-27.73	20240306	988	12.65	20240709	1830	-39.18	20231121	837	32.97	20231016	0.08	N	204840	100	76 억	350065	N	N	N	N
38	20240924	120932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1103	3	2	0.27	51488603	46806	59.51	1100	1120	1090	1430	770	1100	1100.04	0.46	7250	1141	1120	1105	1084	1069	1113	1077	77	330	100	720	1	1	76865206	848	-18.38	5.60	12	0.06	-60.00	197.00	1830	20231121	-39.73	730	20230913	51.10	1540	-28.38	20240306	988	11.64	20240709	1830	-39.73	20231121	837	31.78	20231016	0.08	N	204840	100	76 억	350065	N	N	N	N
39	20240924	110940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	0	3	0.00	30329437	27518	34.98	1100	1120	1090	1430	770	1100	1102.17	0.46	924	1141	1120	1105	1084	1069	1113	1077	77	330	100	720	1	1	76865206	846	-18.33	5.58	12	0.04	-60.00	197.00	1830	20231121	-39.89	730	20230913	50.68	1540	-28.57	20240306	988	11.34	20240709	1830	-39.89	20231121	837	31.42	20231016	0.08	N	204840	100	76 억	350065	N	N	N	N
40	20240924	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1113	13	2	1.18	11441844	10344	13.15	1100	1120	1090	1430	770	1100	1106.13	0.46	5674	1141	1120	1105	1084	1069	1113	1077	77	330	100	720	1	1	76865206	856	-18.55	5.65	12	0.01	-60.00	197.00	1830	20231121	-39.18	730	20230913	52.47	1540	-27.73	20240306	988	12.65	20240709	1830	-39.18	20231121	837	32.97	20231016	0.08	N	204840	100	76 억	350065	N	N	N	N
41	20240924	090942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	0	3	0.00	1491594	1356	1.72	1100	1120	1090	1430	770	1100	1100.00	0.46	-207	1141	1120	1105	1084	1069	1113	1077	77	330	100	720	1	1	76865206	846	-18.33	5.58	12	0.00	-60.00	197.00	1830	20231121	-39.89	730	20230913	50.68	1540	-28.57	20240306	988	11.34	20240709	1830	-39.89	20231121	837	31.42	20231016	0.08	N	204840	100	76 억	350065	N	N	N	N
42	20240923	160936	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-25	5	-2.22	87081590	78658	20.65	1125	1126	1090	1462	788	1125	1107.02	0.48	-17635	1177	1151	1110	1084	1043	1164	1097	77	337	100	740	1	1	76865206	846	-18.33	5.58	12	0.10	-60.00	197.00	1830	20231121	-39.89	730	20230913	50.68	1540	-28.57	20240306	988	11.34	20240709	1830	-39.89	20231121	837	31.42	20231016	0.08	N	204840	100	76 억	366378	N	N	N	N
43	20240923	150938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-25	5	-2.22	83606340	75498	19.82	1125	1126	1090	1462	788	1125	1107.33	0.48	-17208	1177	1151	1110	1084	1043	1164	1097	77	337	100	740	1	1	76865206	846	-18.33	5.58	12	0.10	-60.00	197.00	1830	20231121	-39.89	730	20230913	50.68	1540	-28.57	20240306	988	11.34	20240709	1830	-39.89	20231121	837	31.42	20231016	0.08	N	204840	100	76 억	366378	N	N	N	N
44	20240923	140943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1104	-21	5	-1.87	64938406	58538	15.37	1125	1126	1090	1462	788	1125	1109.26	0.48	-13417	1177	1151	1110	1084	1043	1164	1097	77	337	100	740	1	1	76865206	849	-18.40	5.60	12	0.08	-60.00	197.00	1830	20231121	-39.67	730	20230913	51.23	1540	-28.31	20240306	988	11.74	20240709	1830	-39.67	20231121	837	31.90	20231016	0.08	N	204840	100	76 억	366378	N	N	N	N
45	20240923	130939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	-15	5	-1.33	55164400	49704	13.05	1125	1126	1090	1462	788	1125	1109.77	0.48	-5769	1177	1151	1110	1084	1043	1164	1097	77	337	100	740	1	1	76865206	853	-18.50	5.63	12	0.06	-60.00	197.00	1830	20231121	-39.34	730	20230913	52.05	1540	-27.92	20240306	988	12.35	20240709	1830	-39.34	20231121	837	32.62	20231016	0.08	N	204840	100	76 억	366378	N	N	N	N
46	20240923	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1109	-16	5	-1.42	42978488	38720	10.17	1125	1126	1090	1462	788	1125	1109.86	0.48	-3533	1177	1151	1110	1084	1043	1164	1097	77	337	100	740	1	1	76865206	852	-18.48	5.63	12	0.05	-60.00	197.00	1830	20231121	-39.40	730	20230913	51.92	1540	-27.99	20240306	988	12.25	20240709	1830	-39.40	20231121	837	32.50	20231016	0.08	N	204840	100	76 억	366378	N	N	N	N
47	20240923	110940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	-8	5	-0.71	38933219	35074	9.21	1125	1126	1090	1462	788	1125	1109.90	0.48	-3035	1177	1151	1110	1084	1043	1164	1097	77	337	100	740	1	1	76865206	859	-18.62	5.67	12	0.05	-60.00	197.00	1830	20231121	-38.96	730	20230913	53.01	1540	-27.47	20240306	988	13.06	20240709	1830	-38.96	20231121	837	33.45	20231016	0.08	N	204840	100	76 억	366378	N	N	N	N
48	20240923	100937	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	-6	5	-0.53	24270128	21906	5.75	1125	1126	1090	1462	788	1125	1107.68	0.48	3022	1177	1151	1110	1084	1043	1164	1097	77	337	100	740	1	1	76865206	860	-18.65	5.68	12	0.03	-60.00	197.00	1830	20231121	-38.85	730	20230913	53.29	1540	-27.34	20240306	988	13.26	20240709	1830	-38.85	20231121	837	33.69	20231016	0.08	N	204840	100	76 억	366378	N	N	N	N
49	20240923	090939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-5	5	-0.44	21050980	19001	4.99	1125	1126	1090	1462	788	1125	1107.61	0.48	3443	1177	1151	1110	1084	1043	1164	1097	77	337	100	740	1	1	76865206	861	-18.67	5.69	12	0.02	-60.00	197.00	1830	20231121	-38.80	730	20230913	53.42	1540	-27.27	20240306	988	13.36	20240709	1830	-38.80	20231121	837	33.81	20231016	0.08	N	204840	100	76 억	366378	N	N	N	N
50	20240913	160852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-5	5	-0.47	76423543	71714	173.22	1071	1086	1059	1391	749	1070	1065.67	0.40	-20001	1110	1089	1078	1057	1046	1084	1052	77	321	100	700	1	1	76865206	819	-17.75	5.41	12	0.09	-60.00	197.00	1830	20231121	-41.80	726	20230908	46.69	1540	-30.84	20240306	988	7.79	20240709	1830	-41.80	20231121	730	45.89	20230913	0.08	N	204840	100	76 억	310938	N	N	N	N
51	20240913	150858	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-5	5	-0.47	70017188	65697	158.69	1071	1086	1059	1391	749	1070	1065.76	0.40	-19228	1110	1089	1078	1057	1046	1084	1052	77	321	100	700	1	1	76865206	819	-17.75	5.41	12	0.09	-60.00	197.00	1830	20231121	-41.80	726	20230908	46.69	1540	-30.84	20240306	988	7.79	20240709	1830	-41.80	20231121	730	45.89	20230913	0.08	N	204840	100	76 억	310938	N	N	N	N
52	20240913	140903	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	-3	5	-0.28	53059928	49718	120.09	1071	1086	1059	1391	749	1070	1067.22	0.40	-18536	1110	1089	1078	1057	1046	1084	1052	77	321	100	700	1	1	76865206	820	-17.78	5.42	12	0.06	-60.00	197.00	1830	20231121	-41.69	726	20230908	46.97	1540	-30.71	20240306	988	8.00	20240709	1830	-41.69	20231121	730	46.16	20230913	0.08	N	204840	100	76 억	310938	N	N	N	N
53	20240913	130855	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-2	5	-0.19	50522921	47335	114.34	1071	1086	1059	1391	749	1070	1067.35	0.40	-16966	1110	1089	1078	1057	1046	1084	1052	77	321	100	700	1	1	76865206	821	-17.80	5.42	12	0.06	-60.00	197.00	1830	20231121	-41.64	726	20230908	47.11	1540	-30.65	20240306	988	8.10	20240709	1830	-41.64	20231121	730	46.30	20230913	0.08	N	204840	100	76 억	310938	N	N	N	N
54	20240913	120856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	-1	5	-0.09	41402133	38735	93.56	1071	1086	1059	1391	749	1070	1068.86	0.40	-13870	1110	1089	1078	1057	1046	1084	1052	77	321	100	700	1	1	76865206	822	-17.82	5.43	12	0.05	-60.00	197.00	1830	20231121	-41.58	726	20230908	47.25	1540	-30.58	20240306	988	8.20	20240709	1830	-41.58	20231121	730	46.44	20230913	0.08	N	204840	100	76 억	310938	N	N	N	N
55	20240913	110857	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	2	2	0.19	17997076	16714	40.37	1071	1086	1065	1391	749	1070	1076.77	0.40	-9886	1110	1089	1078	1057	1046	1084	1052	77	321	100	700	1	1	76865206	824	-17.87	5.44	12	0.02	-60.00	197.00	1830	20231121	-41.42	726	20230908	47.66	1540	-30.39	20240306	988	8.50	20240709	1830	-41.42	20231121	730	46.85	20230913	0.08	N	204840	100	76 억	310938	N	N	N	N
56	20240913	100901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-2	5	-0.19	15236038	14132	34.14	1071	1086	1065	1391	749	1070	1078.12	0.40	-8464	1110	1089	1078	1057	1046	1084	1052	77	321	100	700	1	1	76865206	821	-17.80	5.42	12	0.02	-60.00	197.00	1830	20231121	-41.64	726	20230908	47.11	1540	-30.65	20240306	988	8.10	20240709	1830	-41.64	20231121	730	46.30	20230913	0.08	N	204840	100	76 억	310938	N	N	N	N
57	20240913	090904	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	10	2	0.93	7408049	6824	16.48	1071	1086	1071	1391	749	1070	1085.59	0.40	-5551	1110	1089	1078	1057	1046	1084	1052	77	321	100	700	1	1	76865206	830	-18.00	5.48	12	0.01	-60.00	197.00	1830	20231121	-40.98	726	20230908	48.76	1540	-29.87	20240306	988	9.31	20240709	1830	-40.98	20231121	730	47.95	20230913	0.08	N	204840	100	76 억	310938	N	N	N	N
58	20240912	160842	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	2	2	0.19	43456883	40400	63.29	1081	1099	1067	1388	748	1068	1075.67	0.42	-12450	1106	1086	1077	1057	1048	1082	1053	77	320	100	700	1	1	76865206	822	-17.83	5.43	12	0.05	-60.00	197.00	1830	20231121	-41.53	726	20230908	47.38	1540	-30.52	20240306	988	8.30	20240709	1830	-41.53	20231121	730	46.58	20230913	0.08	N	204840	100	76 억	322701	N	N	N	N
59	20240912	150856	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	6	2	0.56	42285950	39306	61.58	1081	1099	1067	1388	748	1068	1075.81	0.42	-11881	1106	1086	1077	1057	1048	1082	1053	77	320	100	700	1	1	76865206	826	-17.90	5.45	12	0.05	-60.00	197.00	1830	20231121	-41.31	726	20230908	47.93	1540	-30.26	20240306	988	8.70	20240709	1830	-41.31	20231121	730	47.12	20230913	0.08	N	204840	100	76 억	322701	N	N	N	N
60	20240912	140859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	4	2	0.37	37625667	34961	54.77	1081	1099	1067	1388	748	1068	1076.22	0.42	-10863	1106	1086	1077	1057	1048	1082	1053	77	320	100	700	1	1	76865206	824	-17.87	5.44	12	0.05	-60.00	197.00	1830	20231121	-41.42	726	20230908	47.66	1540	-30.39	20240306	988	8.50	20240709	1830	-41.42	20231121	730	46.85	20230913	0.08	N	204840	100	76 억	322701	N	N	N	N
61	20240912	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	2	2	0.19	27817846	25782	40.39	1081	1099	1070	1388	748	1068	1078.96	0.42	-9608	1106	1086	1077	1057	1048	1082	1053	77	320	100	700	1	1	76865206	822	-17.83	5.43	12	0.03	-60.00	197.00	1830	20231121	-41.53	726	20230908	47.38	1540	-30.52	20240306	988	8.30	20240709	1830	-41.53	20231121	730	46.58	20230913	0.08	N	204840	100	76 억	322701	N	N	N	N
62	20240912	120850	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	6	2	0.56	24070382	22284	34.91	1081	1099	1074	1388	748	1068	1080.16	0.42	-7568	1106	1086	1077	1057	1048	1082	1053	77	320	100	700	1	1	76865206	826	-17.90	5.45	12	0.03	-60.00	197.00	1830	20231121	-41.31	726	20230908	47.93	1540	-30.26	20240306	988	8.70	20240709	1830	-41.31	20231121	730	47.12	20230913	0.08	N	204840	100	76 억	322701	N	N	N	N
63	20240912	110850	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	10	2	0.94	11422573	10548	16.52	1081	1099	1076	1388	748	1068	1082.91	0.42	-5195	1106	1086	1077	1057	1048	1082	1053	77	320	100	700	1	1	76865206	829	-17.97	5.47	12	0.01	-60.00	197.00	1830	20231121	-41.09	726	20230908	48.48	1540	-30.00	20240306	988	9.11	20240709	1830	-41.09	20231121	730	47.67	20230913	0.08	N	204840	100	76 억	322701	N	N	N	N
64	20240912	100852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	16	2	1.50	7716339	7120	11.15	1081	1099	1080	1388	748	1068	1083.76	0.42	-4412	1106	1086	1077	1057	1048	1082	1053	77	320	100	700	1	1	76865206	833	-18.07	5.50	12	0.01	-60.00	197.00	1830	20231121	-40.77	726	20230908	49.31	1540	-29.61	20240306	988	9.72	20240709	1830	-40.77	20231121	730	48.49	20230913	0.08	N	204840	100	76 억	322701	N	N	N	N
65	20240912	090852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1081	13	2	1.22	3097418	2863	4.49	1081	1099	1080	1388	748	1068	1081.88	0.42	-174	1106	1086	1077	1057	1048	1082	1053	77	320	100	700	1	1	76865206	831	-18.02	5.49	12	0.00	-60.00	197.00	1830	20231121	-40.93	726	20230908	48.90	1540	-29.81	20240306	988	9.41	20240709	1830	-40.93	20231121	730	48.08	20230913	0.08	N	204840	100	76 억	322701	N	N	N	N
66	20240911	160833	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-7	5	-0.65	68638375	63755	36.97	1072	1097	1068	1397	753	1075	1076.60	0.45	-22468	1168	1121	1073	1026	978	1145	1050	77	322	100	700	1	1	76865206	821	-17.80	5.42	12	0.08	-60.00	197.00	1830	20231121	-41.64	726	20230908	47.11	1540	-30.65	20240306	988	8.10	20240709	1830	-41.64	20231121	730	46.30	20230913	0.08	N	204840	100	76 억	345198	N	N	N	N
67	20240911	150839	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-7	5	-0.65	66168781	61443	35.63	1072	1097	1068	1397	753	1075	1076.91	0.45	-21717	1168	1121	1073	1026	978	1145	1050	77	322	100	700	1	1	76865206	821	-17.80	5.42	12	0.08	-60.00	197.00	1830	20231121	-41.64	726	20230908	47.11	1540	-30.65	20240306	988	8.10	20240709	1830	-41.64	20231121	730	46.30	20230913	0.08	N	204840	100	76 억	345198	N	N	N	N
68	20240911	140842	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	7	2	0.65	59180833	54917	31.84	1072	1097	1070	1397	753	1075	1077.64	0.45	-18573	1168	1121	1073	1026	978	1145	1050	77	322	100	700	1	1	76865206	832	-18.03	5.49	12	0.07	-60.00	197.00	1830	20231121	-40.87	726	20230908	49.04	1540	-29.74	20240306	988	9.51	20240709	1830	-40.87	20231121	730	48.22	20230913	0.08	N	204840	100	76 억	345198	N	N	N	N
69	20240911	130837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1081	6	2	0.56	53241508	49414	28.65	1072	1097	1070	1397	753	1075	1077.46	0.45	-15539	1168	1121	1073	1026	978	1145	1050	77	322	100	700	1	1	76865206	831	-18.02	5.49	12	0.06	-60.00	197.00	1830	20231121	-40.93	726	20230908	48.90	1540	-29.81	20240306	988	9.41	20240709	1830	-40.93	20231121	730	48.08	20230913	0.08	N	204840	100	76 억	345198	N	N	N	N
70	20240911	120842	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	0	3	0.00	42047409	38990	22.61	1072	1097	1070	1397	753	1075	1078.42	0.45	-11508	1168	1121	1073	1026	978	1145	1050	77	322	100	700	1	1	76865206	826	-17.92	5.46	12	0.05	-60.00	197.00	1830	20231121	-41.26	726	20230908	48.07	1540	-30.19	20240306	988	8.81	20240709	1830	-41.26	20231121	730	47.26	20230913	0.08	N	204840	100	76 억	345198	N	N	N	N
71	20240911	110832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	1	2	0.09	36544448	33853	19.63	1072	1097	1070	1397	753	1075	1079.50	0.45	-9992	1168	1121	1073	1026	978	1145	1050	77	322	100	700	1	1	76865206	827	-17.93	5.46	12	0.04	-60.00	197.00	1830	20231121	-41.20	726	20230908	48.21	1540	-30.13	20240306	988	8.91	20240709	1830	-41.20	20231121	730	47.40	20230913	0.08	N	204840	100	76 억	345198	N	N	N	N
72	20240911	100829	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	7	2	0.65	19251458	17785	10.31	1072	1097	1072	1397	753	1075	1082.45	0.45	-2608	1168	1121	1073	1026	978	1145	1050	77	322	100	700	1	1	76865206	832	-18.03	5.49	12	0.02	-60.00	197.00	1830	20231121	-40.87	726	20230908	49.04	1540	-29.74	20240306	988	9.51	20240709	1830	-40.87	20231121	730	48.22	20230913	0.08	N	204840	100	76 억	345198	N	N	N	N
73	20240911	090844	57	100.00	KOSDAQ	유통	N	N	N	N	N	1095	20	2	1.86	5335077	4934	2.86	1072	1095	1072	1397	753	1075	1081.29	0.45	1116	1168	1121	1073	1026	978	1145	1050	77	322	100	700	1	1	76865206	842	-18.25	5.56	12	0.01	-60.00	197.00	1830	20231121	-40.16	726	20230908	50.83	1540	-28.90	20240306	988	10.83	20240709	1830	-40.16	20231121	730	50.00	20230913	0.08	N	204840	100	76 억	345198	N	N	N	N
74	20240910	160834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	0	3	0.00	187638804	171725	122.77	1072	1120	1025	1397	753	1075	1092.67	0.43	13553	1135	1104	1052	1021	969	1120	1037	77	322	100	700	1	1	76865206	826	-17.92	5.46	12	0.22	-60.00	197.00	1830	20231121	-41.26	726	20230908	48.07	1540	-30.19	20240306	988	8.81	20240709	1830	-41.26	20231121	730	47.26	20230913	0.08	N	204840	100	76 억	331823	N	N	N	N
75	20240910	150843	57	100.00	KOSDAQ	유통	N	N	N	N	N	1076	1	2	0.09	181367354	165888	118.60	1072	1120	1025	1397	753	1075	1093.31	0.43	12958	1135	1104	1052	1021	969	1120	1037	77	322	100	700	1	1	76865206	827	-17.93	5.46	12	0.22	-60.00	197.00	1830	20231121	-41.20	726	20230908	48.21	1540	-30.13	20240306	988	8.91	20240709	1830	-41.20	20231121	730	47.40	20230913	0.08	N	204840	100	76 억	331823	N	N	N	N
76	20240910	140835	57	100.00	KOSDAQ	유통	N	N	N	N	N	1104	29	2	2.70	134503471	122186	87.35	1072	1120	1072	1397	753	1075	1100.81	0.43	17014	1135	1104	1052	1021	969	1120	1037	77	322	100	700	1	1	76865206	849	-18.40	5.60	12	0.16	-60.00	197.00	1830	20231121	-39.67	726	20230908	52.07	1540	-28.31	20240306	988	11.74	20240709	1830	-39.67	20231121	730	51.23	20230913	0.08	N	204840	100	76 억	331823	N	N	N	N
77	20240910	130834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	25	2	2.33	131255219	119236	85.24	1072	1120	1072	1397	753	1075	1100.80	0.43	17473	1135	1104	1052	1021	969	1120	1037	77	322	100	700	1	1	76865206	846	-18.33	5.58	12	0.16	-60.00	197.00	1830	20231121	-39.89	726	20230908	51.52	1540	-28.57	20240306	988	11.34	20240709	1830	-39.89	20231121	730	50.68	20230913	0.08	N	204840	100	76 억	331823	N	N	N	N
78	20240910	120834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	32	2	2.98	118365557	107556	76.89	1072	1120	1072	1397	753	1075	1100.50	0.43	22580	1135	1104	1052	1021	969	1120	1037	77	322	100	700	1	1	76865206	851	-18.45	5.62	12	0.14	-60.00	197.00	1830	20231121	-39.51	726	20230908	52.48	1540	-28.12	20240306	988	12.04	20240709	1830	-39.51	20231121	730	51.64	20230913	0.08	N	204840	100	76 억	331823	N	N	N	N
79	20240910	110833	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	32	2	2.98	109835666	99846	71.38	1072	1120	1072	1397	753	1075	1100.05	0.43	25365	1135	1104	1052	1021	969	1120	1037	77	322	100	700	1	1	76865206	851	-18.45	5.62	12	0.13	-60.00	197.00	1830	20231121	-39.51	726	20230908	52.48	1540	-28.12	20240306	988	12.04	20240709	1830	-39.51	20231121	730	51.64	20230913	0.08	N	204840	100	76 억	331823	N	N	N	N
80	20240910	100837	57	100.00	KOSDAQ	유통	N	N	N	N	N	1094	19	2	1.77	44279940	40668	29.07	1072	1100	1072	1397	753	1075	1088.82	0.43	11488	1135	1104	1052	1021	969	1120	1037	77	322	100	700	1	1	76865206	841	-18.23	5.55	12	0.05	-60.00	197.00	1830	20231121	-40.22	726	20230908	50.69	1540	-28.96	20240306	988	10.73	20240709	1830	-40.22	20231121	730	49.86	20230913	0.08	N	204840	100	76 억	331823	N	N	N	N
81	20240910	090833	57	100.00	KOSDAQ	유통	N	N	N	N	N	1095	20	2	1.86	3160505	2898	2.07	1072	1099	1072	1397	753	1075	1090.58	0.43	-2474	1135	1104	1052	1021	969	1120	1037	77	322	100	700	1	1	76865206	842	-18.25	5.56	12	0.00	-60.00	197.00	1830	20231121	-40.16	726	20230908	50.83	1540	-28.90	20240306	988	10.83	20240709	1830	-40.16	20231121	730	50.00	20230913	0.08	N	204840	100	76 억	331823	N	N	N	N
82	20240909	160817	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	64	2	6.33	146527936	139726	164.40	1000	1083	1000	1314	708	1011	1048.29	0.41	18149	1045	1027	1014	996	983	1037	1006	77	303	100	660	1	1	76865206	826	-17.92	5.46	12	0.18	-60.00	197.00	1830	20231121	-41.26	723	20230901	48.69	1540	-30.19	20240306	988	8.81	20240709	1830	-41.26	20231121	730	47.26	20230913	0.08	N	204840	100	76 억	314134	N	N	N	N
83	20240909	150826	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	54	2	5.34	137057559	130905	154.02	1000	1083	1000	1314	708	1011	1047.00	0.41	17303	1045	1027	1014	996	983	1037	1006	77	303	100	660	1	1	76865206	819	-17.75	5.41	12	0.17	-60.00	197.00	1830	20231121	-41.80	723	20230901	47.30	1540	-30.84	20240306	988	7.79	20240709	1830	-41.80	20231121	730	45.89	20230913	0.08	N	204840	100	76 억	314134	N	N	N	N
84	20240909	140829	57	100.00	KOSDAQ	유통	N	N	N	N	N	1058	47	2	4.65	122015848	116767	137.39	1000	1083	1000	1314	708	1011	1044.95	0.41	11585	1045	1027	1014	996	983	1037	1006	77	303	100	660	1	1	76865206	813	-17.63	5.37	12	0.15	-60.00	197.00	1830	20231121	-42.19	723	20230901	46.33	1540	-31.30	20240306	988	7.09	20240709	1830	-42.19	20231121	730	44.93	20230913	0.08	N	204840	100	76 억	314134	N	N	N	N
85	20240909	130822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1057	46	2	4.55	113961798	109146	128.42	1000	1083	1000	1314	708	1011	1044.12	0.41	10530	1045	1027	1014	996	983	1037	1006	77	303	100	660	1	1	76865206	812	-17.62	5.37	12	0.14	-60.00	197.00	1830	20231121	-42.24	723	20230901	46.20	1540	-31.36	20240306	988	6.98	20240709	1830	-42.24	20231121	730	44.79	20230913	0.08	N	204840	100	76 억	314134	N	N	N	N
86	20240909	120821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	69	2	6.82	84641542	81515	95.91	1000	1083	1000	1314	708	1011	1038.36	0.41	8226	1045	1027	1014	996	983	1037	1006	77	303	100	660	1	1	76865206	830	-18.00	5.48	12	0.11	-60.00	197.00	1830	20231121	-40.98	723	20230901	49.38	1540	-29.87	20240306	988	9.31	20240709	1830	-40.98	20231121	730	47.95	20230913	0.08	N	204840	100	76 억	314134	N	N	N	N
87	20240909	110821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1029	18	2	1.78	41716384	40992	48.23	1000	1033	1000	1314	708	1011	1017.67	0.41	14629	1045	1027	1014	996	983	1037	1006	77	303	100	660	1	1	76865206	791	-17.15	5.22	12	0.05	-60.00	197.00	1830	20231121	-43.77	723	20230901	42.32	1540	-33.18	20240306	988	4.15	20240709	1830	-43.77	20231121	730	40.96	20230913	0.08	N	204840	100	76 억	314134	N	N	N	N
88	20240909	100826	57	100.00	KOSDAQ	유통	N	N	N	N	N	1029	18	2	1.78	30974426	30506	35.89	1000	1033	1000	1314	708	1011	1015.36	0.41	8753	1045	1027	1014	996	983	1037	1006	77	303	100	660	1	1	76865206	791	-17.15	5.22	12	0.04	-60.00	197.00	1830	20231121	-43.77	723	20230901	42.32	1540	-33.18	20240306	988	4.15	20240709	1830	-43.77	20231121	730	40.96	20230913	0.08	N	204840	100	76 억	314134	N	N	N	N
89	20240909	090820	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	20	2	1.98	17476024	17285	20.34	1000	1033	1000	1314	708	1011	1011.05	0.41	4696	1045	1027	1014	996	983	1037	1006	77	303	100	660	1	1	76865206	792	-17.18	5.23	12	0.02	-60.00	197.00	1830	20231121	-43.66	723	20230901	42.60	1540	-33.05	20240306	988	4.35	20240709	1830	-43.66	20231121	730	41.23	20230913	0.08	N	204840	100	76 억	314134	N	N	N	N
90	20240906	160808	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	-1	5	-0.10	85914882	84991	54.47	1001	1032	1001	1315	709	1012	1010.87	0.42	-7422	1084	1048	1029	993	974	1038	983	77	303	100	660	1	1	76699394	775	-16.85	5.13	12	0.11	-60.00	197.00	1830	20231121	-44.75	717	20230831	41.00	1540	-34.35	20240306	988	2.33	20240709	1830	-44.75	20231121	726	39.26	20230908	0.08	N	204840	100	76 억	321556	N	N	N	N
91	20240906	150821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1019	7	2	0.69	69629768	68887	44.15	1001	1032	1001	1315	709	1012	1010.78	0.42	-5078	1084	1048	1029	993	974	1038	983	77	303	100	660	1	1	76699394	782	-16.98	5.17	12	0.09	-60.00	197.00	1830	20231121	-44.32	717	20230831	42.12	1540	-33.83	20240306	988	3.14	20240709	1830	-44.32	20231121	726	40.36	20230908	0.08	N	204840	100	76 억	321556	N	N	N	N
92	20240906	140830	57	100.00	KOSDAQ	유통	N	N	N	N	N	1019	7	2	0.69	66800167	66104	42.36	1001	1032	1001	1315	709	1012	1010.53	0.42	-4871	1084	1048	1029	993	974	1038	983	77	303	100	660	1	1	76699394	782	-16.98	5.17	12	0.09	-60.00	197.00	1830	20231121	-44.32	717	20230831	42.12	1540	-33.83	20240306	988	3.14	20240709	1830	-44.32	20231121	726	40.36	20230908	0.08	N	204840	100	76 억	321556	N	N	N	N
93	20240906	130822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	3	2	0.30	60698388	60063	38.49	1001	1032	1001	1315	709	1012	1010.58	0.42	-5671	1084	1048	1029	993	974	1038	983	77	303	100	660	1	1	76699394	778	-16.92	5.15	12	0.08	-60.00	197.00	1830	20231121	-44.54	717	20230831	41.56	1540	-34.09	20240306	988	2.73	20240709	1830	-44.54	20231121	726	39.81	20230908	0.08	N	204840	100	76 억	321556	N	N	N	N
94	20240906	120822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	-2	5	-0.20	48911802	48404	31.02	1001	1032	1001	1315	709	1012	1010.49	0.42	-5842	1084	1048	1029	993	974	1038	983	77	303	100	660	1	1	76699394	775	-16.83	5.13	12	0.06	-60.00	197.00	1830	20231121	-44.81	717	20230831	40.86	1540	-34.42	20240306	988	2.23	20240709	1830	-44.81	20231121	726	39.12	20230908	0.08	N	204840	100	76 억	321556	N	N	N	N
95	20240906	110825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1010	-2	5	-0.20	41782145	41347	26.50	1001	1032	1001	1315	709	1012	1010.52	0.42	-4587	1084	1048	1029	993	974	1038	983	77	303	100	660	1	1	76699394	775	-16.83	5.13	12	0.05	-60.00	197.00	1830	20231121	-44.81	717	20230831	40.86	1540	-34.42	20240306	988	2.23	20240709	1830	-44.81	20231121	726	39.12	20230908	0.08	N	204840	100	76 억	321556	N	N	N	N
96	20240906	100819	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	3	2	0.30	25109323	24848	15.92	1001	1032	1001	1315	709	1012	1010.52	0.42	-2569	1084	1048	1029	993	974	1038	983	77	303	100	660	1	1	76699394	778	-16.92	5.15	12	0.03	-60.00	197.00	1830	20231121	-44.54	717	20230831	41.56	1540	-34.09	20240306	988	2.73	20240709	1830	-44.54	20231121	726	39.81	20230908	0.08	N	204840	100	76 억	321556	N	N	N	N
97	20240906	090821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	20	2	1.98	8750267	8736	5.60	1001	1032	1001	1315	709	1012	1001.63	0.42	-740	1084	1048	1029	993	974	1038	983	77	303	100	660	1	1	76699394	792	-17.20	5.24	12	0.01	-60.00	197.00	1830	20231121	-43.61	717	20230831	43.93	1540	-32.99	20240306	988	4.45	20240709	1830	-43.61	20231121	726	42.15	20230908	0.08	N	204840	100	76 억	321556	N	N	N	N
98	20240905	160808	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	-18	5	-1.75	159493176	156046	184.44	1060	1065	1010	1339	721	1030	1022.09	0.48	-49190	1139	1084	1057	1002	975	1071	989	77	309	100	670	1	1	76699394	776	-16.87	5.14	12	0.20	-60.00	197.00	1830	20231121	-44.70	717	20230831	41.14	1540	-34.29	20240306	988	2.43	20240709	1830	-44.70	20231121	726	39.39	20230908	0.08	N	204840	100	76 억	370746	N	N	N	N
99	20240905	150822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	-12	5	-1.17	150487520	147163	173.94	1060	1065	1010	1339	721	1030	1022.59	0.48	-47799	1139	1084	1057	1002	975	1071	989	77	309	100	670	1	1	76699394	781	-16.97	5.17	12	0.19	-60.00	197.00	1830	20231121	-44.37	717	20230831	41.98	1540	-33.90	20240306	988	3.04	20240709	1830	-44.37	20231121	726	40.22	20230908	0.08	N	204840	100	76 억	370746	N	N	N	N
100	20240905	140817	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	-18	5	-1.75	139368320	136217	161.00	1060	1065	1010	1339	721	1030	1023.13	0.48	-44637	1139	1084	1057	1002	975	1071	989	77	309	100	670	1	1	76699394	776	-16.87	5.14	12	0.18	-60.00	197.00	1830	20231121	-44.70	717	20230831	41.14	1540	-34.29	20240306	988	2.43	20240709	1830	-44.70	20231121	726	39.39	20230908	0.08	N	204840	100	76 억	370746	N	N	N	N
101	20240905	130818	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	-5	5	-0.49	81950551	79685	94.18	1060	1065	1015	1339	721	1030	1028.43	0.48	-15642	1139	1084	1057	1002	975	1071	989	77	309	100	670	1	1	76699394	786	-17.08	5.20	12	0.10	-60.00	197.00	1830	20231121	-43.99	717	20230831	42.96	1540	-33.44	20240306	988	3.74	20240709	1830	-43.99	20231121	726	41.18	20230908	0.08	N	204840	100	76 억	370746	N	N	N	N
102	20240905	120817	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	-10	5	-0.97	72379487	70305	83.10	1060	1065	1015	1339	721	1030	1029.51	0.48	-17679	1139	1084	1057	1002	975	1071	989	77	309	100	670	1	1	76699394	782	-17.00	5.18	12	0.09	-60.00	197.00	1830	20231121	-44.26	717	20230831	42.26	1540	-33.77	20240306	988	3.24	20240709	1830	-44.26	20231121	726	40.50	20230908	0.08	N	204840	100	76 억	370746	N	N	N	N
103	20240905	110814	57	100.00	KOSDAQ	유통	N	N	N	N	N	1017	-13	5	-1.26	54290011	52578	62.14	1060	1065	1015	1339	721	1030	1032.56	0.48	-17685	1139	1084	1057	1002	975	1071	989	77	309	100	670	1	1	76699394	780	-16.95	5.16	12	0.07	-60.00	197.00	1830	20231121	-44.43	717	20230831	41.84	1540	-33.96	20240306	988	2.94	20240709	1830	-44.43	20231121	726	40.08	20230908	0.08	N	204840	100	76 억	370746	N	N	N	N
104	20240905	100813	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	0	3	0.00	20483018	19524	23.08	1060	1065	1027	1339	721	1030	1049.12	0.48	-11197	1139	1084	1057	1002	975	1071	989	77	309	100	670	1	1	76699394	790	-17.17	5.23	12	0.03	-60.00	197.00	1830	20231121	-43.72	717	20230831	43.65	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	726	41.87	20230908	0.08	N	204840	100	76 억	370746	N	N	N	N
105	20240905	090821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1058	28	2	2.72	399612	377	0.45	1060	1060	1058	1339	721	1030	1059.98	0.48	-59	1139	1084	1057	1002	975	1071	989	77	309	100	670	1	1	76699394	811	-17.63	5.37	12	0.00	-60.00	197.00	1830	20231121	-42.19	717	20230831	47.56	1540	-31.30	20240306	988	7.09	20240709	1830	-42.19	20231121	726	45.73	20230908	0.08	N	204840	100	76 억	370746	N	N	N	N
106	20240904	160801	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	-53	5	-4.89	89101444	84606	48.78	1083	1112	1030	1407	759	1083	1053.24	0.53	-38212	1139	1111	1073	1045	1007	1125	1059	77	324	100	710	1	1	76699394	790	-17.17	5.23	12	0.11	-60.00	197.00	1830	20231121	-43.72	717	20230831	43.65	1540	-33.12	20240306	988	4.25	20240709	1830	-43.72	20231121	726	41.87	20230908	0.08	N	204840	100	76 억	408505	N	N	N	N
107	20240904	150806	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	-43	5	-3.97	72259194	68329	39.40	1083	1112	1036	1407	759	1083	1057.48	0.53	-29842	1139	1111	1073	1045	1007	1125	1059	77	324	100	710	1	1	76699394	798	-17.33	5.28	12	0.09	-60.00	197.00	1830	20231121	-43.17	717	20230831	45.05	1540	-32.47	20240306	988	5.26	20240709	1830	-43.17	20231121	726	43.25	20230908	0.08	N	204840	100	76 억	408505	N	N	N	N
108	20240904	140810	57	100.00	KOSDAQ	유통	N	N	N	N	N	1050	-33	5	-3.05	52219363	49216	28.38	1083	1112	1050	1407	759	1083	1060.98	0.53	-18058	1139	1111	1073	1045	1007	1125	1059	77	324	100	710	1	1	76699394	805	-17.50	5.33	12	0.06	-60.00	197.00	1830	20231121	-42.62	717	20230831	46.44	1540	-31.82	20240306	988	6.28	20240709	1830	-42.62	20231121	726	44.63	20230908	0.08	N	204840	100	76 억	408505	N	N	N	N
109	20240904	130807	57	100.00	KOSDAQ	유통	N	N	N	N	N	1055	-28	5	-2.59	38784739	36469	21.03	1083	1112	1050	1407	759	1083	1063.45	0.53	-14939	1139	1111	1073	1045	1007	1125	1059	77	324	100	710	1	1	76699394	809	-17.58	5.36	12	0.05	-60.00	197.00	1830	20231121	-42.35	717	20230831	47.14	1540	-31.49	20240306	988	6.78	20240709	1830	-42.35	20231121	726	45.32	20230908	0.08	N	204840	100	76 억	408505	N	N	N	N
110	20240904	120805	57	100.00	KOSDAQ	유통	N	N	N	N	N	1056	-27	5	-2.49	26626184	24940	14.38	1083	1112	1050	1407	759	1083	1067.55	0.53	-7574	1139	1111	1073	1045	1007	1125	1059	77	324	100	710	1	1	76699394	810	-17.60	5.36	12	0.03	-60.00	197.00	1830	20231121	-42.30	717	20230831	47.28	1540	-31.43	20240306	988	6.88	20240709	1830	-42.30	20231121	726	45.45	20230908	0.08	N	204840	100	76 억	408505	N	N	N	N
111	20240904	110803	57	100.00	KOSDAQ	유통	N	N	N	N	N	1061	-22	5	-2.03	25580483	23953	13.81	1083	1112	1050	1407	759	1083	1067.89	0.53	-6711	1139	1111	1073	1045	1007	1125	1059	77	324	100	710	1	1	76699394	814	-17.68	5.39	12	0.03	-60.00	197.00	1830	20231121	-42.02	717	20230831	47.98	1540	-31.10	20240306	988	7.39	20240709	1830	-42.02	20231121	726	46.14	20230908	0.08	N	204840	100	76 억	408505	N	N	N	N
112	20240904	100805	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	-16	5	-1.48	20604605	19260	11.11	1083	1112	1050	1407	759	1083	1069.75	0.53	-3260	1139	1111	1073	1045	1007	1125	1059	77	324	100	710	1	1	76699394	818	-17.78	5.42	12	0.03	-60.00	197.00	1830	20231121	-41.69	717	20230831	48.81	1540	-30.71	20240306	988	8.00	20240709	1830	-41.69	20231121	726	46.97	20230908	0.08	N	204840	100	76 억	408505	N	N	N	N
113	20240904	090809	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	-3	5	-0.28	12021358	11174	6.44	1083	1112	1050	1407	759	1083	1075.77	0.53	-2749	1139	1111	1073	1045	1007	1125	1059	77	324	100	710	1	1	76699394	828	-18.00	5.48	12	0.01	-60.00	197.00	1830	20231121	-40.98	717	20230831	50.63	1540	-29.87	20240306	988	9.31	20240709	1830	-40.98	20231121	726	48.76	20230908	0.08	N	204840	100	76 억	408505	N	N	N	N
114	20240903	160754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1083	52	2	5.04	183619106	171518	374.57	1040	1101	1035	1340	722	1031	1070.55	0.48	38664	1053	1041	1029	1017	1005	1048	1024	77	309	100	680	1	1	76699394	831	-18.05	5.50	12	0.22	-60.00	197.00	1830	20231121	-40.82	717	20230831	51.05	1540	-29.68	20240306	988	9.62	20240709	1830	-40.82	20231121	726	49.17	20230908	0.08	N	204840	100	76 억	370293	N	N	N	N
115	20240903	150801	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	53	2	5.14	177329776	165709	361.88	1040	1101	1035	1340	722	1031	1070.13	0.48	38326	1053	1041	1029	1017	1005	1048	1024	77	309	100	680	1	1	76699394	831	-18.07	5.50	12	0.22	-60.00	197.00	1830	20231121	-40.77	717	20230831	51.19	1540	-29.61	20240306	988	9.72	20240709	1830	-40.77	20231121	726	49.31	20230908	0.08	N	204840	100	76 억	370293	N	N	N	N
116	20240903	140803	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	43	2	4.17	150139655	140691	307.25	1040	1101	1035	1340	722	1031	1067.16	0.48	30658	1053	1041	1029	1017	1005	1048	1024	77	309	100	680	1	1	76699394	824	-17.90	5.45	12	0.18	-60.00	197.00	1830	20231121	-41.31	717	20230831	49.79	1540	-30.26	20240306	988	8.70	20240709	1830	-41.31	20231121	726	47.93	20230908	0.08	N	204840	100	76 억	370293	N	N	N	N
117	20240903	130802	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	37	2	3.59	125709842	117949	257.58	1040	1101	1035	1340	722	1031	1065.80	0.48	13041	1053	1041	1029	1017	1005	1048	1024	77	309	100	680	1	1	76699394	819	-17.80	5.42	12	0.15	-60.00	197.00	1830	20231121	-41.64	717	20230831	48.95	1540	-30.65	20240306	988	8.10	20240709	1830	-41.64	20231121	726	47.11	20230908	0.08	N	204840	100	76 억	370293	N	N	N	N
118	20240903	120751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1083	52	2	5.04	107210281	100651	219.81	1040	1101	1035	1340	722	1031	1065.17	0.48	18459	1053	1041	1029	1017	1005	1048	1024	77	309	100	680	1	1	76699394	831	-18.05	5.50	12	0.13	-60.00	197.00	1830	20231121	-40.82	717	20230831	51.05	1540	-29.68	20240306	988	9.62	20240709	1830	-40.82	20231121	726	49.17	20230908	0.08	N	204840	100	76 억	370293	N	N	N	N
119	20240903	110751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1061	30	2	2.91	51043829	48688	106.33	1040	1065	1035	1340	722	1031	1048.39	0.48	-814	1053	1041	1029	1017	1005	1048	1024	77	309	100	680	1	1	76699394	814	-17.68	5.39	12	0.06	-60.00	197.00	1830	20231121	-42.02	717	20230831	47.98	1540	-31.10	20240306	988	7.39	20240709	1830	-42.02	20231121	726	46.14	20230908	0.08	N	204840	100	76 억	370293	N	N	N	N
120	20240903	100752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	9	2	0.87	24599246	23624	51.59	1040	1065	1035	1340	722	1031	1041.28	0.48	-3001	1053	1041	1029	1017	1005	1048	1024	77	309	100	680	1	1	76699394	798	-17.33	5.28	12	0.03	-60.00	197.00	1830	20231121	-43.17	717	20230831	45.05	1540	-32.47	20240306	988	5.26	20240709	1830	-43.17	20231121	726	43.25	20230908	0.08	N	204840	100	76 억	370293	N	N	N	N
121	20240903	090753	57	100.00	KOSDAQ	유통	N	N	N	N	N	1063	32	2	3.10	1121408	1078	2.35	1040	1065	1040	1340	722	1031	1040.27	0.48	-5	1053	1041	1029	1017	1005	1048	1024	77	309	100	680	1	1	76699394	815	-17.72	5.40	12	0.00	-60.00	197.00	1830	20231121	-41.91	717	20230831	48.26	1540	-30.97	20240306	988	7.59	20240709	1830	-41.91	20231121	726	46.42	20230908	0.08	N	204840	100	76 억	370293	N	N	N	N
122	20240902	160746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	1	2	0.10	47009795	45791	68.82	1030	1041	1017	1339	721	1030	1026.62	0.50	-15069	1062	1045	1031	1014	1000	1054	1023	77	309	100	670	1	1	76699394	791	-17.18	5.23	12	0.06	-60.00	197.00	1830	20231121	-43.66	716	20230825	43.99	1540	-33.05	20240306	988	4.35	20240709	1830	-43.66	20231121	726	42.01	20230908	0.08	N	204840	100	76 억	385362	N	N	N	N
123	20240902	150758	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	1	2	0.10	42256281	41154	61.85	1030	1041	1017	1339	721	1030	1026.78	0.50	-14819	1062	1045	1031	1014	1000	1054	1023	77	309	100	670	1	1	76699394	791	-17.18	5.23	12	0.05	-60.00	197.00	1830	20231121	-43.66	716	20230825	43.99	1540	-33.05	20240306	988	4.35	20240709	1830	-43.66	20231121	726	42.01	20230908	0.08	N	204840	100	76 억	385362	N	N	N	N
124	20240902	140755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	1	2	0.10	40589949	39534	59.42	1030	1041	1017	1339	721	1030	1026.71	0.50	-14818	1062	1045	1031	1014	1000	1054	1023	77	309	100	670	1	1	76699394	791	-17.18	5.23	12	0.05	-60.00	197.00	1830	20231121	-43.66	716	20230825	43.99	1540	-33.05	20240306	988	4.35	20240709	1830	-43.66	20231121	726	42.01	20230908	0.08	N	204840	100	76 억	385362	N	N	N	N
125	20240902	130751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	-5	5	-0.49	33421443	32563	48.94	1030	1041	1017	1339	721	1030	1026.36	0.50	-9185	1062	1045	1031	1014	1000	1054	1023	77	309	100	670	1	1	76699394	786	-17.08	5.20	12	0.04	-60.00	197.00	1830	20231121	-43.99	716	20230825	43.16	1540	-33.44	20240306	988	3.74	20240709	1830	-43.99	20231121	726	41.18	20230908	0.08	N	204840	100	76 억	385362	N	N	N	N
126	20240902	120755	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	-5	5	-0.49	32039032	31210	46.91	1030	1041	1017	1339	721	1030	1026.56	0.50	-9175	1062	1045	1031	1014	1000	1054	1023	77	309	100	670	1	1	76699394	786	-17.08	5.20	12	0.04	-60.00	197.00	1830	20231121	-43.99	716	20230825	43.16	1540	-33.44	20240306	988	3.74	20240709	1830	-43.99	20231121	726	41.18	20230908	0.08	N	204840	100	76 억	385362	N	N	N	N
127	20240902	110748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1023	-7	5	-0.68	27508455	26763	40.22	1030	1041	1017	1339	721	1030	1027.85	0.50	-8162	1062	1045	1031	1014	1000	1054	1023	77	309	100	670	1	1	76699394	785	-17.05	5.19	12	0.03	-60.00	197.00	1830	20231121	-44.10	716	20230825	42.88	1540	-33.57	20240306	988	3.54	20240709	1830	-44.10	20231121	726	40.91	20230908	0.08	N	204840	100	76 억	385362	N	N	N	N
128	20240902	100746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1029	-1	5	-0.10	18115102	17591	26.44	1030	1041	1026	1339	721	1030	1029.79	0.50	-3427	1062	1045	1031	1014	1000	1054	1023	77	309	100	670	1	1	76699394	789	-17.15	5.22	12	0.02	-60.00	197.00	1830	20231121	-43.77	716	20230825	43.72	1540	-33.18	20240306	988	4.15	20240709	1830	-43.77	20231121	726	41.74	20230908	0.08	N	204840	100	76 억	385362	N	N	N	N
129	20240902	090742	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	1	2	0.10	4544150	4411	6.63	1030	1031	1030	1339	721	1030	1030.19	0.50	2905	1062	1045	1031	1014	1000	1054	1023	77	309	100	670	1	1	76699394	791	-17.18	5.23	12	0.01	-60.00	197.00	1830	20231121	-43.66	716	20230825	43.99	1540	-33.05	20240306	988	4.35	20240709	1830	-43.66	20231121	726	42.01	20230908	0.08	N	204840	100	76 억	385362	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History