KissMeData/299170/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	161134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1583	9	2	0.57	38115373	24080	58.61	1580	1650	1560	2045	1102	1574	1582.86	0.68	-6263	1595	1584	1569	1558	1543	1590	1564	30	471	100	1100	1	1	30027963	475	16.49	1.18	12	0.08	96.00	1340.00	2645	20240102	-40.15	1461	20240805	8.35	2645	-40.15	20240102	1461	8.35	20240805	2645	-40.15	20240102	1461	8.35	20240805	1.56	N	299170	100	30 억	204097	N	N	N	N
3	20240930	151150	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	3	2	0.19	36571371	23103	56.23	1580	1650	1560	2045	1102	1574	1582.97	0.68	-6074	1595	1584	1569	1558	1543	1590	1564	30	471	100	1100	1	1	30027963	474	16.43	1.18	12	0.08	96.00	1340.00	2645	20240102	-40.38	1461	20240805	7.94	2645	-40.38	20240102	1461	7.94	20240805	2645	-40.38	20240102	1461	7.94	20240805	1.56	N	299170	100	30 억	204097	N	N	N	N
4	20240930	141150	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	-5	5	-0.32	28436740	17920	43.62	1580	1650	1566	2045	1102	1574	1586.87	0.68	-5864	1595	1584	1569	1558	1543	1590	1564	30	471	100	1100	1	1	30027963	471	16.34	1.17	12	0.06	96.00	1340.00	2645	20240102	-40.68	1461	20240805	7.39	2645	-40.68	20240102	1461	7.39	20240805	2645	-40.68	20240102	1461	7.39	20240805	1.56	N	299170	100	30 억	204097	N	N	N	N
5	20240930	131143	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	2	2	0.13	22516159	14150	34.44	1580	1650	1569	2045	1102	1574	1591.25	0.68	-5216	1595	1584	1569	1558	1543	1590	1564	30	471	100	1100	1	1	30027963	473	16.42	1.18	12	0.05	96.00	1340.00	2645	20240102	-40.42	1461	20240805	7.87	2645	-40.42	20240102	1461	7.87	20240805	2645	-40.42	20240102	1461	7.87	20240805	1.56	N	299170	100	30 억	204097	N	N	N	N
6	20240930	121140	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	3	2	0.19	21891871	13754	33.48	1580	1650	1571	2045	1102	1574	1591.67	0.68	-5016	1595	1584	1569	1558	1543	1590	1564	30	471	100	1100	1	1	30027963	474	16.43	1.18	12	0.05	96.00	1340.00	2645	20240102	-40.38	1461	20240805	7.94	2645	-40.38	20240102	1461	7.94	20240805	2645	-40.38	20240102	1461	7.94	20240805	1.56	N	299170	100	30 억	204097	N	N	N	N
7	20240930	111138	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	6	2	0.38	21239175	13339	32.47	1580	1650	1572	2045	1102	1574	1592.26	0.68	-4739	1595	1584	1569	1558	1543	1590	1564	30	471	100	1100	1	1	30027963	474	16.46	1.18	12	0.04	96.00	1340.00	2645	20240102	-40.26	1461	20240805	8.15	2645	-40.26	20240102	1461	8.15	20240805	2645	-40.26	20240102	1461	8.15	20240805	1.56	N	299170	100	30 억	204097	N	N	N	N
8	20240930	101139	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	21	2	1.33	17198375	10776	26.23	1580	1650	1578	2045	1102	1574	1595.99	0.68	-2214	1595	1584	1569	1558	1543	1590	1564	30	471	100	1100	1	1	30027963	479	16.61	1.19	12	0.04	96.00	1340.00	2645	20240102	-39.70	1461	20240805	9.17	2645	-39.70	20240102	1461	9.17	20240805	2645	-39.70	20240102	1461	9.17	20240805	1.56	N	299170	100	30 억	204097	N	N	N	N
9	20240930	091048	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	21	2	1.33	9840847	6137	14.94	1580	1650	1580	2045	1102	1574	1603.53	0.68	-2060	1595	1584	1569	1558	1543	1590	1564	30	471	100	1100	1	1	30027963	479	16.61	1.19	12	0.02	96.00	1340.00	2645	20240102	-39.70	1461	20240805	9.17	2645	-39.70	20240102	1461	9.17	20240805	2645	-39.70	20240102	1461	9.17	20240805	1.56	N	299170	100	30 억	204097	N	N	N	N
10	20240927	161144	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-6	5	-0.38	63697213	40730	248.82	1570	1580	1554	2050	1106	1580	1562.95	0.68	320	1600	1590	1574	1564	1548	1595	1569	30	470	100	1100	1	1	30027963	473	16.40	1.17	12	0.14	96.00	1340.00	2645	20240102	-40.49	1461	20240805	7.73	2645	-40.49	20240102	1461	7.73	20240805	2645	-40.49	20240102	1461	7.73	20240805	1.55	N	299170	100	30 억	203777	N	N	N	N
11	20240927	151147	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-15	5	-0.95	54364937	34787	212.52	1570	1580	1554	2050	1106	1580	1562.79	0.68	280	1600	1590	1574	1564	1548	1595	1569	30	470	100	1100	1	1	30027963	470	16.30	1.17	12	0.12	96.00	1340.00	2645	20240102	-40.83	1461	20240805	7.12	2645	-40.83	20240102	1461	7.12	20240805	2645	-40.83	20240102	1461	7.12	20240805	1.55	N	299170	100	30 억	203777	N	N	N	N
12	20240927	141157	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-6	5	-0.38	52430301	33553	204.98	1570	1580	1554	2050	1106	1580	1562.61	0.68	287	1600	1590	1574	1564	1548	1595	1569	30	470	100	1100	1	1	30027963	473	16.40	1.17	12	0.11	96.00	1340.00	2645	20240102	-40.49	1461	20240805	7.73	2645	-40.49	20240102	1461	7.73	20240805	2645	-40.49	20240102	1461	7.73	20240805	1.55	N	299170	100	30 억	203777	N	N	N	N
13	20240927	131140	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	-10	5	-0.63	46087325	29507	180.26	1570	1580	1554	2050	1106	1580	1561.91	0.68	126	1600	1590	1574	1564	1548	1595	1569	30	470	100	1100	1	1	30027963	471	16.35	1.17	12	0.10	96.00	1340.00	2645	20240102	-40.64	1461	20240805	7.46	2645	-40.64	20240102	1461	7.46	20240805	2645	-40.64	20240102	1461	7.46	20240805	1.55	N	299170	100	30 억	203777	N	N	N	N
14	20240927	121140	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	-11	5	-0.70	43184492	27657	168.96	1570	1580	1554	2050	1106	1580	1561.43	0.68	1008	1600	1590	1574	1564	1548	1595	1569	30	470	100	1100	1	1	30027963	471	16.34	1.17	12	0.09	96.00	1340.00	2645	20240102	-40.68	1461	20240805	7.39	2645	-40.68	20240102	1461	7.39	20240805	2645	-40.68	20240102	1461	7.39	20240805	1.55	N	299170	100	30 억	203777	N	N	N	N
15	20240927	111144	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	-5	5	-0.32	23913207	15279	93.34	1570	1580	1554	2050	1106	1580	1565.10	0.68	-1965	1600	1590	1574	1564	1548	1595	1569	30	470	100	1100	1	1	30027963	473	16.41	1.18	12	0.05	96.00	1340.00	2645	20240102	-40.45	1461	20240805	7.80	2645	-40.45	20240102	1461	7.80	20240805	2645	-40.45	20240102	1461	7.80	20240805	1.55	N	299170	100	30 억	203777	N	N	N	N
16	20240927	101143	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	-16	5	-1.01	18678854	11945	72.97	1570	1580	1554	2050	1106	1580	1563.74	0.68	-1418	1600	1590	1574	1564	1548	1595	1569	30	470	100	1100	1	1	30027963	470	16.29	1.17	12	0.04	96.00	1340.00	2645	20240102	-40.87	1461	20240805	7.05	2645	-40.87	20240102	1461	7.05	20240805	2645	-40.87	20240102	1461	7.05	20240805	1.55	N	299170	100	30 억	203777	N	N	N	N
17	20240927	091145	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	-3	5	-0.19	6250481	3976	24.29	1570	1580	1566	2050	1106	1580	1572.05	0.68	-887	1600	1590	1574	1564	1548	1595	1569	30	470	100	1100	1	1	30027963	474	16.43	1.18	12	0.01	96.00	1340.00	2645	20240102	-40.38	1461	20240805	7.94	2645	-40.38	20240102	1461	7.94	20240805	2645	-40.38	20240102	1461	7.94	20240805	1.55	N	299170	100	30 억	203777	N	N	N	N
18	20240926	161124	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	36	2	2.33	25724935	16369	33.62	1567	1584	1558	2005	1081	1544	1571.41	0.67	1129	1600	1572	1551	1523	1502	1561	1512	30	461	100	1080	1	1	30027963	474	16.46	1.18	12	0.05	96.00	1340.00	2645	20240102	-40.26	1461	20240805	8.15	2645	-40.26	20240102	1461	8.15	20240805	2645	-40.26	20240102	1461	8.15	20240805	1.57	N	299170	100	30 억	202648	N	N	N	N
19	20240926	151130	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	36	2	2.33	22897799	14575	29.94	1567	1584	1558	2005	1081	1544	1571.03	0.67	302	1600	1572	1551	1523	1502	1561	1512	30	461	100	1080	1	1	30027963	474	16.46	1.18	12	0.05	96.00	1340.00	2645	20240102	-40.26	1461	20240805	8.15	2645	-40.26	20240102	1461	8.15	20240805	2645	-40.26	20240102	1461	8.15	20240805	1.57	N	299170	100	30 억	202648	N	N	N	N
20	20240926	141137	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	37	2	2.40	22452435	14292	29.36	1567	1584	1558	2005	1081	1544	1570.98	0.67	278	1600	1572	1551	1523	1502	1561	1512	30	461	100	1080	1	1	30027963	475	16.47	1.18	12	0.05	96.00	1340.00	2645	20240102	-40.23	1461	20240805	8.21	2645	-40.23	20240102	1461	8.21	20240805	2645	-40.23	20240102	1461	8.21	20240805	1.57	N	299170	100	30 억	202648	N	N	N	N
21	20240926	131132	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	37	2	2.40	19990274	12731	26.15	1567	1584	1558	2005	1081	1544	1570.20	0.67	258	1600	1572	1551	1523	1502	1561	1512	30	461	100	1080	1	1	30027963	475	16.47	1.18	12	0.04	96.00	1340.00	2645	20240102	-40.23	1461	20240805	8.21	2645	-40.23	20240102	1461	8.21	20240805	2645	-40.23	20240102	1461	8.21	20240805	1.57	N	299170	100	30 억	202648	N	N	N	N
22	20240926	121137	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	29	2	1.88	19130896	12187	25.03	1567	1584	1558	2005	1081	1544	1569.78	0.67	245	1600	1572	1551	1523	1502	1561	1512	30	461	100	1080	1	1	30027963	472	16.39	1.17	12	0.04	96.00	1340.00	2645	20240102	-40.53	1461	20240805	7.67	2645	-40.53	20240102	1461	7.67	20240805	2645	-40.53	20240102	1461	7.67	20240805	1.57	N	299170	100	30 억	202648	N	N	N	N
23	20240926	111135	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	31	2	2.01	14685081	9364	19.23	1567	1576	1558	2005	1081	1544	1568.25	0.67	84	1600	1572	1551	1523	1502	1561	1512	30	461	100	1080	1	1	30027963	473	16.41	1.18	12	0.03	96.00	1340.00	2645	20240102	-40.45	1461	20240805	7.80	2645	-40.45	20240102	1461	7.80	20240805	2645	-40.45	20240102	1461	7.80	20240805	1.57	N	299170	100	30 억	202648	N	N	N	N
24	20240926	101139	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	28	2	1.81	10983581	7006	14.39	1567	1576	1558	2005	1081	1544	1567.74	0.67	-565	1600	1572	1551	1523	1502	1561	1512	30	461	100	1080	1	1	30027963	472	16.38	1.17	12	0.02	96.00	1340.00	2645	20240102	-40.57	1461	20240805	7.60	2645	-40.57	20240102	1461	7.60	20240805	2645	-40.57	20240102	1461	7.60	20240805	1.57	N	299170	100	30 억	202648	N	N	N	N
25	20240926	091135	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	24	2	1.55	4116868	2626	5.39	1567	1568	1567	2005	1081	1544	1567.73	0.67	-597	1600	1572	1551	1523	1502	1561	1512	30	461	100	1080	1	1	30027963	471	16.33	1.17	12	0.01	96.00	1340.00	2645	20240102	-40.72	1461	20240805	7.32	2645	-40.72	20240102	1461	7.32	20240805	2645	-40.72	20240102	1461	7.32	20240805	1.57	N	299170	100	30 억	202648	N	N	N	N
26	20240925	161120	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-19	5	-1.22	75098590	48384	174.60	1550	1579	1530	2030	1095	1563	1552.14	0.67	539	1583	1572	1556	1545	1529	1578	1551	30	467	100	1090	1	1	30027963	464	16.08	1.15	12	0.16	96.00	1340.00	2645	20240102	-41.63	1461	20240805	5.68	2645	-41.63	20240102	1461	5.68	20240805	2645	-41.63	20240102	1461	5.68	20240805	1.54	N	299170	100	30 억	202109	N	N	N	N
27	20240925	151131	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	-4	5	-0.26	71154943	45831	165.39	1550	1579	1530	2030	1095	1563	1552.55	0.67	686	1583	1572	1556	1545	1529	1578	1551	30	467	100	1090	1	1	30027963	468	16.24	1.16	12	0.15	96.00	1340.00	2645	20240102	-41.06	1461	20240805	6.71	2645	-41.06	20240102	1461	6.71	20240805	2645	-41.06	20240102	1461	6.71	20240805	1.54	N	299170	100	30 억	202109	N	N	N	N
28	20240925	141133	57	100.00	KOSDAQ	유통	N	N	N	N	N	1569	6	2	0.38	63737191	41041	148.10	1550	1579	1530	2030	1095	1563	1553.01	0.67	898	1583	1572	1556	1545	1529	1578	1551	30	467	100	1090	1	1	30027963	471	16.34	1.17	12	0.14	96.00	1340.00	2645	20240102	-40.68	1461	20240805	7.39	2645	-40.68	20240102	1461	7.39	20240805	2645	-40.68	20240102	1461	7.39	20240805	1.54	N	299170	100	30 억	202109	N	N	N	N
29	20240925	131125	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	15	2	0.96	17016958	10818	39.04	1550	1579	1550	2030	1095	1563	1573.02	0.67	722	1583	1572	1556	1545	1529	1578	1551	30	467	100	1090	1	1	30027963	474	16.44	1.18	12	0.04	96.00	1340.00	2645	20240102	-40.34	1461	20240805	8.01	2645	-40.34	20240102	1461	8.01	20240805	2645	-40.34	20240102	1461	8.01	20240805	1.54	N	299170	100	30 억	202109	N	N	N	N
30	20240925	121132	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	11	2	0.70	13554060	8619	31.10	1550	1579	1550	2030	1095	1563	1572.58	0.67	572	1583	1572	1556	1545	1529	1578	1551	30	467	100	1090	1	1	30027963	473	16.40	1.17	12	0.03	96.00	1340.00	2645	20240102	-40.49	1461	20240805	7.73	2645	-40.49	20240102	1461	7.73	20240805	2645	-40.49	20240102	1461	7.73	20240805	1.54	N	299170	100	30 억	202109	N	N	N	N
31	20240925	111129	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	7	2	0.45	6820149	4343	15.67	1550	1574	1550	2030	1095	1563	1570.38	0.67	301	1583	1572	1556	1545	1529	1578	1551	30	467	100	1090	1	1	30027963	471	16.35	1.17	12	0.01	96.00	1340.00	2645	20240102	-40.64	1461	20240805	7.46	2645	-40.64	20240102	1461	7.46	20240805	2645	-40.64	20240102	1461	7.46	20240805	1.54	N	299170	100	30 억	202109	N	N	N	N
32	20240925	101126	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	9	2	0.58	5152749	3282	11.84	1550	1574	1550	2030	1095	1563	1570.00	0.67	343	1583	1572	1556	1545	1529	1578	1551	30	467	100	1090	1	1	30027963	472	16.38	1.17	12	0.01	96.00	1340.00	2645	20240102	-40.57	1461	20240805	7.60	2645	-40.57	20240102	1461	7.60	20240805	2645	-40.57	20240102	1461	7.60	20240805	1.54	N	299170	100	30 억	202109	N	N	N	N
33	20240925	091138	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	7	2	0.45	629738	402	1.45	1550	1574	1550	2030	1095	1563	1566.51	0.67	2	1583	1572	1556	1545	1529	1578	1551	30	467	100	1090	1	1	30027963	471	16.35	1.17	12	0.00	96.00	1340.00	2645	20240102	-40.64	1461	20240805	7.46	2645	-40.64	20240102	1461	7.46	20240805	2645	-40.64	20240102	1461	7.46	20240805	1.54	N	299170	100	30 억	202109	N	N	N	N
34	20240924	161122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	23	2	1.49	42682565	27373	30.71	1540	1567	1540	2000	1078	1540	1559.29	0.67	665	1660	1599	1544	1483	1428	1572	1456	30	460	100	1070	1	1	30027963	469	16.28	1.17	12	0.09	96.00	1340.00	2645	20240102	-40.91	1461	20240805	6.98	2645	-40.91	20240102	1461	6.98	20240805	2645	-40.91	20240102	1461	6.98	20240805	1.52	N	299170	100	30 억	201444	N	N	N	N
35	20240924	151124	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	23	2	1.49	40577204	26026	29.20	1540	1567	1540	2000	1078	1540	1559.10	0.67	680	1660	1599	1544	1483	1428	1572	1456	30	460	100	1070	1	1	30027963	469	16.28	1.17	12	0.09	96.00	1340.00	2645	20240102	-40.91	1461	20240805	6.98	2645	-40.91	20240102	1461	6.98	20240805	2645	-40.91	20240102	1461	6.98	20240805	1.52	N	299170	100	30 억	201444	N	N	N	N
36	20240924	141113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	23	2	1.49	39738764	25490	28.60	1540	1567	1540	2000	1078	1540	1558.99	0.67	655	1660	1599	1544	1483	1428	1572	1456	30	460	100	1070	1	1	30027963	469	16.28	1.17	12	0.08	96.00	1340.00	2645	20240102	-40.91	1461	20240805	6.98	2645	-40.91	20240102	1461	6.98	20240805	2645	-40.91	20240102	1461	6.98	20240805	1.52	N	299170	100	30 억	201444	N	N	N	N
37	20240924	131123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	23	2	1.49	32619892	20918	23.47	1540	1567	1540	2000	1078	1540	1559.42	0.67	-429	1660	1599	1544	1483	1428	1572	1456	30	460	100	1070	1	1	30027963	469	16.28	1.17	12	0.07	96.00	1340.00	2645	20240102	-40.91	1461	20240805	6.98	2645	-40.91	20240102	1461	6.98	20240805	2645	-40.91	20240102	1461	6.98	20240805	1.52	N	299170	100	30 억	201444	N	N	N	N
38	20240924	121117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1566	26	2	1.69	31403153	20141	22.59	1540	1567	1540	2000	1078	1540	1559.17	0.67	-525	1660	1599	1544	1483	1428	1572	1456	30	460	100	1070	1	1	30027963	470	16.31	1.17	12	0.07	96.00	1340.00	2645	20240102	-40.79	1461	20240805	7.19	2645	-40.79	20240102	1461	7.19	20240805	2645	-40.79	20240102	1461	7.19	20240805	1.52	N	299170	100	30 억	201444	N	N	N	N
39	20240924	111124	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	20	2	1.30	14615533	9405	10.55	1540	1565	1540	2000	1078	1540	1554.02	0.67	-435	1660	1599	1544	1483	1428	1572	1456	30	460	100	1070	1	1	30027963	468	16.25	1.16	12	0.03	96.00	1340.00	2645	20240102	-41.02	1461	20240805	6.78	2645	-41.02	20240102	1461	6.78	20240805	2645	-41.02	20240102	1461	6.78	20240805	1.52	N	299170	100	30 억	201444	N	N	N	N
40	20240924	101123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	20	2	1.30	10362878	6676	7.49	1540	1565	1540	2000	1078	1540	1552.26	0.67	-732	1660	1599	1544	1483	1428	1572	1456	30	460	100	1070	1	1	30027963	468	16.25	1.16	12	0.02	96.00	1340.00	2645	20240102	-41.02	1461	20240805	6.78	2645	-41.02	20240102	1461	6.78	20240805	2645	-41.02	20240102	1461	6.78	20240805	1.52	N	299170	100	30 억	201444	N	N	N	N
41	20240924	091127	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	23	2	1.49	2247765	1449	1.63	1540	1565	1540	2000	1078	1540	1551.25	0.67	-368	1660	1599	1544	1483	1428	1572	1456	30	460	100	1070	1	1	30027963	469	16.28	1.17	12	0.00	96.00	1340.00	2645	20240102	-40.91	1461	20240805	6.98	2645	-40.91	20240102	1461	6.98	20240805	2645	-40.91	20240102	1461	6.98	20240805	1.52	N	299170	100	30 억	201444	N	N	N	N
42	20240923	161118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-62	5	-3.87	138460699	89053	159.92	1585	1605	1489	2080	1122	1602	1554.82	0.66	2100	1688	1644	1589	1545	1490	1667	1568	30	478	100	1120	1	1	30027963	462	16.04	1.15	12	0.30	96.00	1340.00	2645	20240102	-41.78	1461	20240805	5.41	2645	-41.78	20240102	1461	5.41	20240805	2645	-41.78	20240102	1461	5.41	20240805	1.54	N	299170	100	30 억	199296	N	N	N	N
43	20240923	151121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	-29	5	-1.81	92859123	59314	106.52	1585	1605	1529	2080	1122	1602	1565.55	0.66	2609	1688	1644	1589	1545	1490	1667	1568	30	478	100	1120	1	1	30027963	472	16.39	1.17	12	0.20	96.00	1340.00	2645	20240102	-40.53	1461	20240805	7.67	2645	-40.53	20240102	1461	7.67	20240805	2645	-40.53	20240102	1461	7.67	20240805	1.54	N	299170	100	30 억	199296	N	N	N	N
44	20240923	141128	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	-12	5	-0.75	30641037	19254	34.58	1585	1605	1578	2080	1122	1602	1591.41	0.66	247	1688	1644	1589	1545	1490	1667	1568	30	478	100	1120	1	1	30027963	477	16.56	1.19	12	0.06	96.00	1340.00	2645	20240102	-39.89	1461	20240805	8.83	2645	-39.89	20240102	1461	8.83	20240805	2645	-39.89	20240102	1461	8.83	20240805	1.54	N	299170	100	30 억	199296	N	N	N	N
45	20240923	131123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-2	5	-0.12	22252443	13989	25.12	1585	1605	1578	2080	1122	1602	1590.71	0.66	99	1688	1644	1589	1545	1490	1667	1568	30	478	100	1120	1	1	30027963	480	16.67	1.19	12	0.05	96.00	1340.00	2645	20240102	-39.51	1461	20240805	9.51	2645	-39.51	20240102	1461	9.51	20240805	2645	-39.51	20240102	1461	9.51	20240805	1.54	N	299170	100	30 억	199296	N	N	N	N
46	20240923	121124	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-2	5	-0.12	22162863	13933	25.02	1585	1605	1578	2080	1122	1602	1590.67	0.66	104	1688	1644	1589	1545	1490	1667	1568	30	478	100	1120	1	1	30027963	480	16.67	1.19	12	0.05	96.00	1340.00	2645	20240102	-39.51	1461	20240805	9.51	2645	-39.51	20240102	1461	9.51	20240805	2645	-39.51	20240102	1461	9.51	20240805	1.54	N	299170	100	30 억	199296	N	N	N	N
47	20240923	111123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	1	2	0.06	21604150	13583	24.39	1585	1605	1578	2080	1122	1602	1590.53	0.66	346	1688	1644	1589	1545	1490	1667	1568	30	478	100	1120	1	1	30027963	481	16.70	1.20	12	0.05	96.00	1340.00	2645	20240102	-39.40	1461	20240805	9.72	2645	-39.40	20240102	1461	9.72	20240805	2645	-39.40	20240102	1461	9.72	20240805	1.54	N	299170	100	30 억	199296	N	N	N	N
48	20240923	101121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	0	3	0.00	21323007	13407	24.08	1585	1602	1578	2080	1122	1602	1590.44	0.66	371	1688	1644	1589	1545	1490	1667	1568	30	478	100	1120	1	1	30027963	481	16.69	1.20	12	0.04	96.00	1340.00	2645	20240102	-39.43	1461	20240805	9.65	2645	-39.43	20240102	1461	9.65	20240805	2645	-39.43	20240102	1461	9.65	20240805	1.54	N	299170	100	30 억	199296	N	N	N	N
49	20240923	091122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-17	5	-1.06	2710620	1714	3.08	1585	1600	1578	2080	1122	1602	1581.46	0.66	-14	1688	1644	1589	1545	1490	1667	1568	30	478	100	1120	1	1	30027963	476	16.51	1.18	12	0.01	96.00	1340.00	2645	20240102	-40.08	1461	20240805	8.49	2645	-40.08	20240102	1461	8.49	20240805	2645	-40.08	20240102	1461	8.49	20240805	1.54	N	299170	100	30 억	199296	N	N	N	N
50	20240913	161025	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	34	2	2.15	52444845	32809	156.08	1565	1615	1565	2055	1107	1581	1598.48	0.68	-359	1620	1600	1580	1560	1540	1590	1550	30	474	100	1100	1	1	30027963	485	16.82	1.21	12	0.11	96.00	1340.00	2645	20240102	-38.94	1461	20240805	10.54	2645	-38.94	20240102	1461	10.54	20240805	2645	-38.94	20240102	1461	10.54	20240805	1.54	N	299170	100	30 억	205370	N	N	N	N
51	20240913	151035	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	30	2	1.90	50116816	31363	149.21	1565	1615	1565	2055	1107	1581	1597.96	0.68	-577	1620	1600	1580	1560	1540	1590	1550	30	474	100	1100	1	1	30027963	484	16.78	1.20	12	0.10	96.00	1340.00	2645	20240102	-39.09	1461	20240805	10.27	2645	-39.09	20240102	1461	10.27	20240805	2645	-39.09	20240102	1461	10.27	20240805	1.54	N	299170	100	30 억	205370	N	N	N	N
52	20240913	141037	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	16	2	1.01	40285117	25224	120.00	1565	1603	1565	2055	1107	1581	1597.09	0.68	-837	1620	1600	1580	1560	1540	1590	1550	30	474	100	1100	1	1	30027963	480	16.64	1.19	12	0.08	96.00	1340.00	2645	20240102	-39.62	1461	20240805	9.31	2645	-39.62	20240102	1461	9.31	20240805	2645	-39.62	20240102	1461	9.31	20240805	1.54	N	299170	100	30 억	205370	N	N	N	N
53	20240913	131031	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	22	2	1.39	39642659	24822	118.09	1565	1603	1565	2055	1107	1581	1597.08	0.68	-1134	1620	1600	1580	1560	1540	1590	1550	30	474	100	1100	1	1	30027963	481	16.70	1.20	12	0.08	96.00	1340.00	2645	20240102	-39.40	1461	20240805	9.72	2645	-39.40	20240102	1461	9.72	20240805	2645	-39.40	20240102	1461	9.72	20240805	1.54	N	299170	100	30 억	205370	N	N	N	N
54	20240913	121033	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	20	2	1.27	22823048	14322	68.14	1565	1602	1565	2055	1107	1581	1593.57	0.68	-862	1620	1600	1580	1560	1540	1590	1550	30	474	100	1100	1	1	30027963	481	16.68	1.19	12	0.05	96.00	1340.00	2645	20240102	-39.47	1461	20240805	9.58	2645	-39.47	20240102	1461	9.58	20240805	2645	-39.47	20240102	1461	9.58	20240805	1.54	N	299170	100	30 억	205370	N	N	N	N
55	20240913	111035	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	18	2	1.14	9581224	6051	28.79	1565	1599	1565	2055	1107	1581	1583.41	0.68	-671	1620	1600	1580	1560	1540	1590	1550	30	474	100	1100	1	1	30027963	480	16.66	1.19	12	0.02	96.00	1340.00	2645	20240102	-39.55	1461	20240805	9.45	2645	-39.55	20240102	1461	9.45	20240805	2645	-39.55	20240102	1461	9.45	20240805	1.54	N	299170	100	30 억	205370	N	N	N	N
56	20240913	101038	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	8	2	0.51	3870338	2459	11.70	1565	1589	1565	2055	1107	1581	1573.95	0.68	-78	1620	1600	1580	1560	1540	1590	1550	30	474	100	1100	1	1	30027963	477	16.55	1.19	12	0.01	96.00	1340.00	2645	20240102	-39.92	1461	20240805	8.76	2645	-39.92	20240102	1461	8.76	20240805	2645	-39.92	20240102	1461	8.76	20240805	1.54	N	299170	100	30 억	205370	N	N	N	N
57	20240913	091040	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	7	2	0.44	2111665	1346	6.40	1565	1589	1565	2055	1107	1581	1568.84	0.68	389	1620	1600	1580	1560	1540	1590	1550	30	474	100	1100	1	1	30027963	477	16.54	1.19	12	0.00	96.00	1340.00	2645	20240102	-39.96	1461	20240805	8.69	2645	-39.96	20240102	1461	8.69	20240805	2645	-39.96	20240102	1461	8.69	20240805	1.54	N	299170	100	30 억	205370	N	N	N	N
58	20240912	161016	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	1	2	0.06	33251266	20992	56.66	1582	1600	1560	2050	1106	1580	1584.01	0.69	-1806	1633	1606	1578	1551	1523	1620	1565	30	470	100	1100	1	1	30027963	475	16.47	1.18	12	0.07	96.00	1340.00	2645	20240102	-40.23	1461	20240805	8.21	2645	-40.23	20240102	1461	8.21	20240805	2645	-40.23	20240102	1461	8.21	20240805	1.54	N	299170	100	30 억	207176	N	N	N	N
59	20240912	151031	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	13	2	0.82	32927161	20787	56.11	1582	1600	1560	2050	1106	1580	1584.03	0.69	-1665	1633	1606	1578	1551	1523	1620	1565	30	470	100	1100	1	1	30027963	478	16.59	1.19	12	0.07	96.00	1340.00	2645	20240102	-39.77	1461	20240805	9.03	2645	-39.77	20240102	1461	9.03	20240805	2645	-39.77	20240102	1461	9.03	20240805	1.54	N	299170	100	30 억	207176	N	N	N	N
60	20240912	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	10	2	0.63	16327941	10346	27.93	1582	1600	1560	2050	1106	1580	1578.19	0.69	-863	1633	1606	1578	1551	1523	1620	1565	30	470	100	1100	1	1	30027963	477	16.56	1.19	12	0.03	96.00	1340.00	2645	20240102	-39.89	1461	20240805	8.83	2645	-39.89	20240102	1461	8.83	20240805	2645	-39.89	20240102	1461	8.83	20240805	1.54	N	299170	100	30 억	207176	N	N	N	N
61	20240912	131026	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	5	2	0.32	15923558	10091	27.24	1582	1600	1560	2050	1106	1580	1578.00	0.69	-738	1633	1606	1578	1551	1523	1620	1565	30	470	100	1100	1	1	30027963	476	16.51	1.18	12	0.03	96.00	1340.00	2645	20240102	-40.08	1461	20240805	8.49	2645	-40.08	20240102	1461	8.49	20240805	2645	-40.08	20240102	1461	8.49	20240805	1.54	N	299170	100	30 억	207176	N	N	N	N
62	20240912	121025	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	15	2	0.95	9774212	6180	16.68	1582	1600	1560	2050	1106	1580	1581.59	0.69	-487	1633	1606	1578	1551	1523	1620	1565	30	470	100	1100	1	1	30027963	479	16.61	1.19	12	0.02	96.00	1340.00	2645	20240102	-39.70	1461	20240805	9.17	2645	-39.70	20240102	1461	9.17	20240805	2645	-39.70	20240102	1461	9.17	20240805	1.54	N	299170	100	30 억	207176	N	N	N	N
63	20240912	111024	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	18	2	1.14	7854448	4968	13.41	1582	1600	1560	2050	1106	1580	1581.01	0.69	-452	1633	1606	1578	1551	1523	1620	1565	30	470	100	1100	1	1	30027963	480	16.65	1.19	12	0.02	96.00	1340.00	2645	20240102	-39.58	1461	20240805	9.38	2645	-39.58	20240102	1461	9.38	20240805	2645	-39.58	20240102	1461	9.38	20240805	1.54	N	299170	100	30 억	207176	N	N	N	N
64	20240912	101027	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	15	2	0.95	7315764	4630	12.50	1582	1600	1560	2050	1106	1580	1580.08	0.69	-145	1633	1606	1578	1551	1523	1620	1565	30	470	100	1100	1	1	30027963	479	16.61	1.19	12	0.02	96.00	1340.00	2645	20240102	-39.70	1461	20240805	9.17	2645	-39.70	20240102	1461	9.17	20240805	2645	-39.70	20240102	1461	9.17	20240805	1.54	N	299170	100	30 억	207176	N	N	N	N
65	20240912	091026	57	100.00	KOSDAQ	유통	N	N	N	N	N	1582	2	2	0.13	1582	1	0.00	1582	1582	1582	2050	1106	1580	1582.00	0.69	-1	1633	1606	1578	1551	1523	1620	1565	30	470	100	1100	1	1	30027963	475	16.48	1.18	12	0.00	96.00	1340.00	2645	20240102	-40.19	1461	20240805	8.28	2645	-40.19	20240102	1461	8.28	20240805	2645	-40.19	20240102	1461	8.28	20240805	1.54	N	299170	100	30 억	207176	N	N	N	N
66	20240911	161004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	6	2	0.38	58911731	37047	190.73	1550	1605	1550	2045	1102	1574	1590.19	0.70	-1527	1590	1581	1565	1556	1540	1586	1561	30	471	100	1100	1	1	30027963	474	16.46	1.18	12	0.12	96.00	1340.00	2645	20240102	-40.26	1461	20240805	8.15	2645	-40.26	20240102	1461	8.15	20240805	2645	-40.26	20240102	1461	8.15	20240805	1.54	N	299170	100	30 억	208703	N	N	N	N
67	20240911	151011	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	6	2	0.38	57419731	36102	185.86	1550	1605	1550	2045	1102	1574	1590.49	0.70	-1310	1590	1581	1565	1556	1540	1586	1561	30	471	100	1100	1	1	30027963	474	16.46	1.18	12	0.12	96.00	1340.00	2645	20240102	-40.26	1461	20240805	8.15	2645	-40.26	20240102	1461	8.15	20240805	2645	-40.26	20240102	1461	8.15	20240805	1.54	N	299170	100	30 억	208703	N	N	N	N
68	20240911	141014	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	11	2	0.70	57173368	35946	185.06	1550	1605	1550	2045	1102	1574	1590.53	0.70	-1293	1590	1581	1565	1556	1540	1586	1561	30	471	100	1100	1	1	30027963	476	16.51	1.18	12	0.12	96.00	1340.00	2645	20240102	-40.08	1461	20240805	8.49	2645	-40.08	20240102	1461	8.49	20240805	2645	-40.08	20240102	1461	8.49	20240805	1.54	N	299170	100	30 억	208703	N	N	N	N
69	20240911	131010	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	10	2	0.64	55008530	34574	178.00	1550	1605	1550	2045	1102	1574	1591.04	0.70	-657	1590	1581	1565	1556	1540	1586	1561	30	471	100	1100	1	1	30027963	476	16.50	1.18	12	0.12	96.00	1340.00	2645	20240102	-40.11	1461	20240805	8.42	2645	-40.11	20240102	1461	8.42	20240805	2645	-40.11	20240102	1461	8.42	20240805	1.54	N	299170	100	30 억	208703	N	N	N	N
70	20240911	121014	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	6	2	0.38	53950303	33905	174.55	1550	1605	1550	2045	1102	1574	1591.22	0.70	-276	1590	1581	1565	1556	1540	1586	1561	30	471	100	1100	1	1	30027963	474	16.46	1.18	12	0.11	96.00	1340.00	2645	20240102	-40.26	1461	20240805	8.15	2645	-40.26	20240102	1461	8.15	20240805	2645	-40.26	20240102	1461	8.15	20240805	1.54	N	299170	100	30 억	208703	N	N	N	N
71	20240911	111004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	21	2	1.33	53704500	33750	173.75	1550	1605	1550	2045	1102	1574	1591.24	0.70	-235	1590	1581	1565	1556	1540	1586	1561	30	471	100	1100	1	1	30027963	479	16.61	1.19	12	0.11	96.00	1340.00	2645	20240102	-39.70	1461	20240805	9.17	2645	-39.70	20240102	1461	9.17	20240805	2645	-39.70	20240102	1461	9.17	20240805	1.54	N	299170	100	30 억	208703	N	N	N	N
72	20240911	100959	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	29	2	1.84	20846016	13109	67.49	1550	1604	1550	2045	1102	1574	1590.21	0.70	-222	1590	1581	1565	1556	1540	1586	1561	30	471	100	1100	1	1	30027963	481	16.70	1.20	12	0.04	96.00	1340.00	2645	20240102	-39.40	1461	20240805	9.72	2645	-39.40	20240102	1461	9.72	20240805	2645	-39.40	20240102	1461	9.72	20240805	1.54	N	299170	100	30 억	208703	N	N	N	N
73	20240911	091016	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	11	2	0.70	2447425	1563	8.05	1550	1585	1550	2045	1102	1574	1565.85	0.70	262	1590	1581	1565	1556	1540	1586	1561	30	471	100	1100	1	1	30027963	476	16.51	1.18	12	0.01	96.00	1340.00	2645	20240102	-40.08	1461	20240805	8.49	2645	-40.08	20240102	1461	8.49	20240805	2645	-40.08	20240102	1461	8.49	20240805	1.54	N	299170	100	30 억	208703	N	N	N	N
74	20240910	161003	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	16	2	1.03	28054596	17958	50.89	1566	1574	1549	2025	1091	1558	1562.23	0.71	-3676	1583	1570	1547	1534	1511	1577	1541	30	467	100	1090	1	1	30027963	473	16.40	1.17	12	0.06	96.00	1340.00	2645	20240102	-40.49	1461	20240805	7.73	2645	-40.49	20240102	1461	7.73	20240805	2645	-40.49	20240102	1461	7.73	20240805	1.55	N	299170	100	30 억	212379	N	N	N	N
75	20240910	151014	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	10	2	0.64	23934852	15333	43.45	1566	1570	1549	2025	1091	1558	1561.00	0.71	-3676	1583	1570	1547	1534	1511	1577	1541	30	467	100	1090	1	1	30027963	471	16.33	1.17	12	0.05	96.00	1340.00	2645	20240102	-40.72	1461	20240805	7.32	2645	-40.72	20240102	1461	7.32	20240805	2645	-40.72	20240102	1461	7.32	20240805	1.55	N	299170	100	30 억	212379	N	N	N	N
76	20240910	141004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	10	2	0.64	22203580	14229	40.32	1566	1570	1549	2025	1091	1558	1560.45	0.71	-3650	1583	1570	1547	1534	1511	1577	1541	30	467	100	1090	1	1	30027963	471	16.33	1.17	12	0.05	96.00	1340.00	2645	20240102	-40.72	1461	20240805	7.32	2645	-40.72	20240102	1461	7.32	20240805	2645	-40.72	20240102	1461	7.32	20240805	1.55	N	299170	100	30 억	212379	N	N	N	N
77	20240910	131006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	9	2	0.58	16521142	10602	30.04	1566	1570	1549	2025	1091	1558	1558.30	0.71	-2114	1583	1570	1547	1534	1511	1577	1541	30	467	100	1090	1	1	30027963	471	16.32	1.17	12	0.04	96.00	1340.00	2645	20240102	-40.76	1461	20240805	7.26	2645	-40.76	20240102	1461	7.26	20240805	2645	-40.76	20240102	1461	7.26	20240805	1.55	N	299170	100	30 억	212379	N	N	N	N
78	20240910	121005	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	2	2	0.13	13658781	8769	24.85	1566	1570	1549	2025	1091	1558	1557.62	0.71	-2102	1583	1570	1547	1534	1511	1577	1541	30	467	100	1090	1	1	30027963	468	16.25	1.16	12	0.03	96.00	1340.00	2645	20240102	-41.02	1461	20240805	6.78	2645	-41.02	20240102	1461	6.78	20240805	2645	-41.02	20240102	1461	6.78	20240805	1.55	N	299170	100	30 억	212379	N	N	N	N
79	20240910	111003	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	-7	5	-0.45	6619359	4243	12.02	1566	1570	1549	2025	1091	1558	1560.07	0.71	-1022	1583	1570	1547	1534	1511	1577	1541	30	467	100	1090	1	1	30027963	466	16.16	1.16	12	0.01	96.00	1340.00	2645	20240102	-41.36	1461	20240805	6.16	2645	-41.36	20240102	1461	6.16	20240805	2645	-41.36	20240102	1461	6.16	20240805	1.55	N	299170	100	30 억	212379	N	N	N	N
80	20240910	101008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	6	2	0.39	6260809	4013	11.37	1566	1570	1549	2025	1091	1558	1560.13	0.71	-910	1583	1570	1547	1534	1511	1577	1541	30	467	100	1090	1	1	30027963	470	16.29	1.17	12	0.01	96.00	1340.00	2645	20240102	-40.87	1461	20240805	7.05	2645	-40.87	20240102	1461	7.05	20240805	2645	-40.87	20240102	1461	7.05	20240805	1.55	N	299170	100	30 억	212379	N	N	N	N
81	20240910	091004	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	2	2	0.13	2228422	1423	4.03	1566	1570	1560	2025	1091	1558	1566.00	0.71	-96	1583	1570	1547	1534	1511	1577	1541	30	467	100	1090	1	1	30027963	468	16.25	1.16	12	0.00	96.00	1340.00	2645	20240102	-41.02	1461	20240805	6.78	2645	-41.02	20240102	1461	6.78	20240805	2645	-41.02	20240102	1461	6.78	20240805	1.55	N	299170	100	30 억	212379	N	N	N	N
82	20240909	160945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-17	5	-1.08	54269902	35282	143.97	1524	1560	1524	2045	1103	1575	1538.14	0.70	774	1605	1590	1564	1549	1523	1597	1556	30	470	100	1100	1	1	30027963	468	16.23	1.16	12	0.12	96.00	1340.00	2645	20240102	-41.10	1461	20240805	6.64	2645	-41.10	20240102	1461	6.64	20240805	2645	-41.10	20240102	1461	6.64	20240805	1.53	N	299170	100	30 억	211605	N	N	N	N
83	20240909	150956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-31	5	-1.97	45964741	29932	122.14	1524	1560	1524	2045	1103	1575	1535.64	0.70	1538	1605	1590	1564	1549	1523	1597	1556	30	470	100	1100	1	1	30027963	464	16.08	1.15	12	0.10	96.00	1340.00	2645	20240102	-41.63	1461	20240805	5.68	2645	-41.63	20240102	1461	5.68	20240805	2645	-41.63	20240102	1461	5.68	20240805	1.53	N	299170	100	30 억	211605	N	N	N	N
84	20240909	140957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-37	5	-2.35	36106315	23510	95.93	1524	1560	1524	2045	1103	1575	1535.79	0.70	1121	1605	1590	1564	1549	1523	1597	1556	30	470	100	1100	1	1	30027963	462	16.02	1.15	12	0.08	96.00	1340.00	2645	20240102	-41.85	1461	20240805	5.27	2645	-41.85	20240102	1461	5.27	20240805	2645	-41.85	20240102	1461	5.27	20240805	1.53	N	299170	100	30 억	211605	N	N	N	N
85	20240909	130954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-33	5	-2.10	16789088	10915	44.54	1524	1560	1524	2045	1103	1575	1538.17	0.70	764	1605	1590	1564	1549	1523	1597	1556	30	470	100	1100	1	1	30027963	463	16.06	1.15	12	0.04	96.00	1340.00	2645	20240102	-41.70	1461	20240805	5.54	2645	-41.70	20240102	1461	5.54	20240805	2645	-41.70	20240102	1461	5.54	20240805	1.53	N	299170	100	30 억	211605	N	N	N	N
86	20240909	120950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-15	5	-0.95	11870938	7742	31.59	1524	1560	1524	2045	1103	1575	1533.32	0.70	601	1605	1590	1564	1549	1523	1597	1556	30	470	100	1100	1	1	30027963	468	16.25	1.16	12	0.03	96.00	1340.00	2645	20240102	-41.02	1461	20240805	6.78	2645	-41.02	20240102	1461	6.78	20240805	2645	-41.02	20240102	1461	6.78	20240805	1.53	N	299170	100	30 억	211605	N	N	N	N
87	20240909	110952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-33	5	-2.10	11335804	7396	30.18	1524	1555	1524	2045	1103	1575	1532.69	0.70	421	1605	1590	1564	1549	1523	1597	1556	30	470	100	1100	1	1	30027963	463	16.06	1.15	12	0.02	96.00	1340.00	2645	20240102	-41.70	1461	20240805	5.54	2645	-41.70	20240102	1461	5.54	20240805	2645	-41.70	20240102	1461	5.54	20240805	1.53	N	299170	100	30 억	211605	N	N	N	N
88	20240909	100953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	-34	5	-2.16	9484785	6192	25.27	1524	1555	1524	2045	1103	1575	1531.78	0.70	670	1605	1590	1564	1549	1523	1597	1556	30	470	100	1100	1	1	30027963	463	16.05	1.15	12	0.02	96.00	1340.00	2645	20240102	-41.74	1461	20240805	5.48	2645	-41.74	20240102	1461	5.48	20240805	2645	-41.74	20240102	1461	5.48	20240805	1.53	N	299170	100	30 억	211605	N	N	N	N
89	20240909	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-31	5	-1.97	3496443	2290	9.34	1524	1555	1524	2045	1103	1575	1526.83	0.70	53	1605	1590	1564	1549	1523	1597	1556	30	470	100	1100	1	1	30027963	464	16.08	1.15	12	0.01	96.00	1340.00	2645	20240102	-41.63	1461	20240805	5.68	2645	-41.63	20240102	1461	5.68	20240805	2645	-41.63	20240102	1461	5.68	20240805	1.53	N	299170	100	30 억	211605	N	N	N	N
90	20240906	160934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	-2	5	-0.13	36940033	23717	25.77	1544	1579	1538	2050	1104	1577	1557.53	0.73	-7613	1716	1646	1583	1513	1450	1615	1482	30	473	100	1100	1	1	30027963	473	16.41	1.18	12	0.08	96.00	1340.00	2645	20240102	-40.45	1461	20240805	7.80	2645	-40.45	20240102	1461	7.80	20240805	2645	-40.45	20240102	1461	7.80	20240805	1.55	N	299170	100	30 억	219187	N	N	N	N
91	20240906	150950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-3	5	-0.19	36072210	23166	25.17	1544	1579	1538	2050	1104	1577	1557.12	0.73	-7593	1716	1646	1583	1513	1450	1615	1482	30	473	100	1100	1	1	30027963	473	16.40	1.17	12	0.08	96.00	1340.00	2645	20240102	-40.49	1461	20240805	7.73	2645	-40.49	20240102	1461	7.73	20240805	2645	-40.49	20240102	1461	7.73	20240805	1.55	N	299170	100	30 억	219187	N	N	N	N
92	20240906	140958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	-2	5	-0.13	36051820	23153	25.16	1544	1579	1538	2050	1104	1577	1557.11	0.73	-7593	1716	1646	1583	1513	1450	1615	1482	30	473	100	1100	1	1	30027963	473	16.41	1.18	12	0.08	96.00	1340.00	2645	20240102	-40.45	1461	20240805	7.80	2645	-40.45	20240102	1461	7.80	20240805	2645	-40.45	20240102	1461	7.80	20240805	1.55	N	299170	100	30 억	219187	N	N	N	N
93	20240906	130951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-1	5	-0.06	35919449	23069	25.07	1544	1579	1538	2050	1104	1577	1557.04	0.73	-7589	1716	1646	1583	1513	1450	1615	1482	30	473	100	1100	1	1	30027963	473	16.42	1.18	12	0.08	96.00	1340.00	2645	20240102	-40.42	1461	20240805	7.87	2645	-40.42	20240102	1461	7.87	20240805	2645	-40.42	20240102	1461	7.87	20240805	1.55	N	299170	100	30 억	219187	N	N	N	N
94	20240906	120950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-3	5	-0.19	23234686	15001	16.30	1544	1579	1538	2050	1104	1577	1548.88	0.73	84	1716	1646	1583	1513	1450	1615	1482	30	473	100	1100	1	1	30027963	473	16.40	1.17	12	0.05	96.00	1340.00	2645	20240102	-40.49	1461	20240805	7.73	2645	-40.49	20240102	1461	7.73	20240805	2645	-40.49	20240102	1461	7.73	20240805	1.55	N	299170	100	30 억	219187	N	N	N	N
95	20240906	110953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-24	5	-1.52	23201729	14980	16.28	1544	1579	1538	2050	1104	1577	1548.85	0.73	87	1716	1646	1583	1513	1450	1615	1482	30	473	100	1100	1	1	30027963	466	16.18	1.16	12	0.05	96.00	1340.00	2645	20240102	-41.29	1461	20240805	6.30	2645	-41.29	20240102	1461	6.30	20240805	2645	-41.29	20240102	1461	6.30	20240805	1.55	N	299170	100	30 억	219187	N	N	N	N
96	20240906	100947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	-33	5	-2.09	13771607	8879	9.65	1544	1579	1540	2050	1104	1577	1551.03	0.73	-2214	1716	1646	1583	1513	1450	1615	1482	30	473	100	1100	1	1	30027963	464	16.08	1.15	12	0.03	96.00	1340.00	2645	20240102	-41.63	1461	20240805	5.68	2645	-41.63	20240102	1461	5.68	20240805	2645	-41.63	20240102	1461	5.68	20240805	1.55	N	299170	100	30 억	219187	N	N	N	N
97	20240906	090950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-12	5	-0.76	4445012	2863	3.11	1544	1565	1544	2050	1104	1577	1552.57	0.73	80	1716	1646	1583	1513	1450	1615	1482	30	473	100	1100	1	1	30027963	470	16.30	1.17	12	0.01	96.00	1340.00	2645	20240102	-40.83	1461	20240805	7.12	2645	-40.83	20240102	1461	7.12	20240805	2645	-40.83	20240102	1461	7.12	20240805	1.55	N	299170	100	30 억	219187	N	N	N	N
98	20240905	160933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	-48	5	-2.95	144857403	91341	149.42	1625	1653	1520	2110	1138	1625	1585.90	0.77	-10570	1674	1649	1636	1611	1598	1643	1605	30	485	100	1130	1	1	30027963	474	16.43	1.18	12	0.30	96.00	1340.00	2645	20240102	-40.38	1461	20240805	7.94	2645	-40.38	20240102	1461	7.94	20240805	2645	-40.38	20240102	1461	7.94	20240805	1.57	N	299170	100	30 억	229733	N	N	N	N
99	20240905	150951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	-53	5	-3.26	136259530	85870	140.47	1625	1653	1520	2110	1138	1625	1586.81	0.77	-9971	1674	1649	1636	1611	1598	1643	1605	30	485	100	1130	1	1	30027963	472	16.38	1.17	12	0.29	96.00	1340.00	2645	20240102	-40.57	1461	20240805	7.60	2645	-40.57	20240102	1461	7.60	20240805	2645	-40.57	20240102	1461	7.60	20240805	1.57	N	299170	100	30 억	229733	N	N	N	N
100	20240905	140944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1559	-66	5	-4.06	131307765	82696	135.28	1625	1653	1520	2110	1138	1625	1587.84	0.77	-9349	1674	1649	1636	1611	1598	1643	1605	30	485	100	1130	1	1	30027963	468	16.24	1.16	12	0.28	96.00	1340.00	2645	20240102	-41.06	1461	20240805	6.71	2645	-41.06	20240102	1461	6.71	20240805	2645	-41.06	20240102	1461	6.71	20240805	1.57	N	299170	100	30 억	229733	N	N	N	N
101	20240905	130945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	-38	5	-2.34	107958630	67805	110.92	1625	1653	1520	2110	1138	1625	1592.19	0.77	-9389	1674	1649	1636	1611	1598	1643	1605	30	485	100	1130	1	1	30027963	477	16.53	1.18	12	0.23	96.00	1340.00	2645	20240102	-40.00	1461	20240805	8.62	2645	-40.00	20240102	1461	8.62	20240805	2645	-40.00	20240102	1461	8.62	20240805	1.57	N	299170	100	30 억	229733	N	N	N	N
102	20240905	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1577	-48	5	-2.95	105835013	66462	108.72	1625	1653	1520	2110	1138	1625	1592.41	0.77	-8516	1674	1649	1636	1611	1598	1643	1605	30	485	100	1130	1	1	30027963	474	16.43	1.18	12	0.22	96.00	1340.00	2645	20240102	-40.38	1461	20240805	7.94	2645	-40.38	20240102	1461	7.94	20240805	2645	-40.38	20240102	1461	7.94	20240805	1.57	N	299170	100	30 억	229733	N	N	N	N
103	20240905	110941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	-37	5	-2.28	97481280	61164	100.06	1625	1653	1520	2110	1138	1625	1593.77	0.77	-6522	1674	1649	1636	1611	1598	1643	1605	30	485	100	1130	1	1	30027963	477	16.54	1.19	12	0.20	96.00	1340.00	2645	20240102	-39.96	1461	20240805	8.69	2645	-39.96	20240102	1461	8.69	20240805	2645	-39.96	20240102	1461	8.69	20240805	1.57	N	299170	100	30 억	229733	N	N	N	N
104	20240905	100941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	2	2	0.12	13970960	8611	14.09	1625	1653	1609	2110	1138	1625	1622.45	0.77	345	1674	1649	1636	1611	1598	1643	1605	30	485	100	1130	1	1	30027963	489	16.95	1.21	12	0.03	96.00	1340.00	2645	20240102	-38.49	1461	20240805	11.36	2645	-38.49	20240102	1461	11.36	20240805	2645	-38.49	20240102	1461	11.36	20240805	1.57	N	299170	100	30 억	229733	N	N	N	N
105	20240905	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	7	2	0.43	6855148	4215	6.90	1625	1653	1613	2110	1138	1625	1626.37	0.77	-245	1674	1649	1636	1611	1598	1643	1605	30	485	100	1130	1	1	30027963	490	17.00	1.22	12	0.01	96.00	1340.00	2645	20240102	-38.30	1461	20240805	11.70	2645	-38.30	20240102	1461	11.70	20240805	2645	-38.30	20240102	1461	11.70	20240805	1.57	N	299170	100	30 억	229733	N	N	N	N
106	20240904	160924	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-64	5	-3.79	99283930	60840	357.52	1661	1661	1623	2195	1183	1689	1631.90	0.79	-7182	1721	1705	1688	1672	1655	1713	1680	30	506	100	1180	1	1	30027963	488	16.93	1.21	12	0.20	96.00	1340.00	2645	20240102	-38.56	1461	20240805	11.23	2645	-38.56	20240102	1461	11.23	20240805	2645	-38.56	20240102	1461	11.23	20240805	1.56	N	299170	100	30 억	236861	N	N	N	N
107	20240904	150932	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	-42	5	-2.49	86634442	53062	311.82	1661	1661	1623	2195	1183	1689	1632.70	0.79	-6051	1721	1705	1688	1672	1655	1713	1680	30	506	100	1180	1	1	30027963	495	17.16	1.23	12	0.18	96.00	1340.00	2645	20240102	-37.73	1461	20240805	12.73	2645	-37.73	20240102	1461	12.73	20240805	2645	-37.73	20240102	1461	12.73	20240805	1.56	N	299170	100	30 억	236861	N	N	N	N
108	20240904	140936	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-53	5	-3.14	76519617	46872	275.44	1661	1661	1623	2195	1183	1689	1632.52	0.79	-4368	1721	1705	1688	1672	1655	1713	1680	30	506	100	1180	1	1	30027963	491	17.04	1.22	12	0.16	96.00	1340.00	2645	20240102	-38.15	1461	20240805	11.98	2645	-38.15	20240102	1461	11.98	20240805	2645	-38.15	20240102	1461	11.98	20240805	1.56	N	299170	100	30 억	236861	N	N	N	N
109	20240904	130933	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-52	5	-3.08	71370658	43714	256.88	1661	1661	1623	2195	1183	1689	1632.67	0.79	-4264	1721	1705	1688	1672	1655	1713	1680	30	506	100	1180	1	1	30027963	492	17.05	1.22	12	0.15	96.00	1340.00	2645	20240102	-38.11	1461	20240805	12.05	2645	-38.11	20240102	1461	12.05	20240805	2645	-38.11	20240102	1461	12.05	20240805	1.56	N	299170	100	30 억	236861	N	N	N	N
110	20240904	120930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	-48	5	-2.84	69999849	42877	251.97	1661	1661	1623	2195	1183	1689	1632.57	0.79	-3572	1721	1705	1688	1672	1655	1713	1680	30	506	100	1180	1	1	30027963	493	17.09	1.22	12	0.14	96.00	1340.00	2645	20240102	-37.96	1461	20240805	12.32	2645	-37.96	20240102	1461	12.32	20240805	2645	-37.96	20240102	1461	12.32	20240805	1.56	N	299170	100	30 억	236861	N	N	N	N
111	20240904	110927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	-47	5	-2.78	51274646	31370	184.35	1661	1661	1623	2195	1183	1689	1634.51	0.79	-3089	1721	1705	1688	1672	1655	1713	1680	30	506	100	1180	1	1	30027963	493	17.10	1.23	12	0.10	96.00	1340.00	2645	20240102	-37.92	1461	20240805	12.39	2645	-37.92	20240102	1461	12.39	20240805	2645	-37.92	20240102	1461	12.39	20240805	1.56	N	299170	100	30 억	236861	N	N	N	N
112	20240904	100930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	-45	5	-2.66	39686917	24296	142.77	1661	1661	1623	2195	1183	1689	1633.48	0.79	-1906	1721	1705	1688	1672	1655	1713	1680	30	506	100	1180	1	1	30027963	494	17.12	1.23	12	0.08	96.00	1340.00	2645	20240102	-37.84	1461	20240805	12.53	2645	-37.84	20240102	1461	12.53	20240805	2645	-37.84	20240102	1461	12.53	20240805	1.56	N	299170	100	30 억	236861	N	N	N	N
113	20240904	090934	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	-42	5	-2.49	10313535	6292	36.97	1661	1661	1630	2195	1183	1689	1639.15	0.79	1994	1721	1705	1688	1672	1655	1713	1680	30	506	100	1180	1	1	30027963	495	17.16	1.23	12	0.02	96.00	1340.00	2645	20240102	-37.73	1461	20240805	12.73	2645	-37.73	20240102	1461	12.73	20240805	2645	-37.73	20240102	1461	12.73	20240805	1.56	N	299170	100	30 억	236861	N	N	N	N
114	20240903	160917	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	-6	5	-0.35	28356033	16828	46.53	1675	1704	1671	2200	1187	1695	1685.05	0.79	-1103	1731	1712	1686	1667	1641	1722	1677	30	505	100	1180	1	1	30027963	507	17.59	1.26	12	0.06	96.00	1340.00	2645	20240102	-36.14	1461	20240805	15.61	2645	-36.14	20240102	1461	15.61	20240805	2645	-36.14	20240102	1461	15.61	20240805	1.57	N	299170	100	30 억	237488	N	N	N	N
115	20240903	150925	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	-1	5	-0.06	24787196	14709	40.67	1675	1704	1671	2200	1187	1695	1685.17	0.79	-830	1731	1712	1686	1667	1641	1722	1677	30	505	100	1180	1	1	30027963	509	17.65	1.26	12	0.05	96.00	1340.00	2645	20240102	-35.95	1461	20240805	15.95	2645	-35.95	20240102	1461	15.95	20240805	2645	-35.95	20240102	1461	15.95	20240805	1.57	N	299170	100	30 억	237488	N	N	N	N
116	20240903	140926	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	3	2	0.18	22419850	13302	36.78	1675	1704	1671	2200	1187	1695	1685.45	0.79	-639	1731	1712	1686	1667	1641	1722	1677	30	505	100	1180	1	1	30027963	510	17.69	1.27	12	0.04	96.00	1340.00	2645	20240102	-35.80	1461	20240805	16.22	2645	-35.80	20240102	1461	16.22	20240805	2645	-35.80	20240102	1461	16.22	20240805	1.57	N	299170	100	30 억	237488	N	N	N	N
117	20240903	130927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1692	-3	5	-0.18	19528443	11584	32.03	1675	1704	1671	2200	1187	1695	1685.81	0.79	-553	1731	1712	1686	1667	1641	1722	1677	30	505	100	1180	1	1	30027963	508	17.62	1.26	12	0.04	96.00	1340.00	2645	20240102	-36.03	1461	20240805	15.81	2645	-36.03	20240102	1461	15.81	20240805	2645	-36.03	20240102	1461	15.81	20240805	1.57	N	299170	100	30 억	237488	N	N	N	N
118	20240903	120914	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	9	2	0.53	17145752	10179	28.14	1675	1704	1671	2200	1187	1695	1684.42	0.79	-314	1731	1712	1686	1667	1641	1722	1677	30	505	100	1180	1	1	30027963	512	17.75	1.27	12	0.03	96.00	1340.00	2645	20240102	-35.58	1461	20240805	16.63	2645	-35.58	20240102	1461	16.63	20240805	2645	-35.58	20240102	1461	16.63	20240805	1.57	N	299170	100	30 억	237488	N	N	N	N
119	20240903	110914	57	100.00	KOSDAQ	유통	N	N	N	N	N	1699	4	2	0.24	13948497	8298	22.94	1675	1700	1671	2200	1187	1695	1680.95	0.79	-355	1731	1712	1686	1667	1641	1722	1677	30	505	100	1180	1	1	30027963	510	17.70	1.27	12	0.03	96.00	1340.00	2645	20240102	-35.77	1461	20240805	16.29	2645	-35.77	20240102	1461	16.29	20240805	2645	-35.77	20240102	1461	16.29	20240805	1.57	N	299170	100	30 억	237488	N	N	N	N
120	20240903	100913	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-9	5	-0.53	8151921	4862	13.44	1675	1691	1671	2200	1187	1695	1676.66	0.79	-137	1731	1712	1686	1667	1641	1722	1677	30	505	100	1180	1	1	30027963	506	17.56	1.26	12	0.02	96.00	1340.00	2645	20240102	-36.26	1461	20240805	15.40	2645	-36.26	20240102	1461	15.40	20240805	2645	-36.26	20240102	1461	15.40	20240805	1.57	N	299170	100	30 억	237488	N	N	N	N
121	20240903	090916	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-7	5	-0.41	4285038	2557	7.07	1675	1691	1674	2200	1187	1695	1675.81	0.79	214	1731	1712	1686	1667	1641	1722	1677	30	505	100	1180	1	1	30027963	507	17.58	1.26	12	0.01	96.00	1340.00	2645	20240102	-36.18	1461	20240805	15.54	2645	-36.18	20240102	1461	15.54	20240805	2645	-36.18	20240102	1461	15.54	20240805	1.57	N	299170	100	30 억	237488	N	N	N	N
122	20240902	160907	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	1	2	0.06	60304303	35901	24.47	1680	1705	1660	2200	1186	1694	1679.74	0.81	-5194	1868	1780	1700	1612	1532	1825	1657	30	506	100	1180	1	1	30027963	509	17.66	1.26	12	0.12	96.00	1340.00	2645	20240102	-35.92	1461	20240805	16.02	2645	-35.92	20240102	1461	16.02	20240805	2645	-35.92	20240102	1461	16.02	20240805	1.60	N	299170	100	30 억	242355	N	N	N	N
123	20240902	150921	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-12	5	-0.71	54938159	32713	22.30	1680	1705	1660	2200	1186	1694	1679.40	0.81	-5030	1868	1780	1700	1612	1532	1825	1657	30	506	100	1180	1	1	30027963	505	17.52	1.26	12	0.11	96.00	1340.00	2645	20240102	-36.41	1461	20240805	15.13	2645	-36.41	20240102	1461	15.13	20240805	2645	-36.41	20240102	1461	15.13	20240805	1.60	N	299170	100	30 억	242355	N	N	N	N
124	20240902	140919	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	-13	5	-0.77	48522976	28885	19.69	1680	1705	1660	2200	1186	1694	1679.87	0.81	-5780	1868	1780	1700	1612	1532	1825	1657	30	506	100	1180	1	1	30027963	505	17.51	1.25	12	0.10	96.00	1340.00	2645	20240102	-36.45	1461	20240805	15.06	2645	-36.45	20240102	1461	15.06	20240805	2645	-36.45	20240102	1461	15.06	20240805	1.60	N	299170	100	30 억	242355	N	N	N	N
125	20240902	130915	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-12	5	-0.71	48134156	28653	19.53	1680	1705	1660	2200	1186	1694	1679.90	0.81	-5678	1868	1780	1700	1612	1532	1825	1657	30	506	100	1180	1	1	30027963	505	17.52	1.26	12	0.10	96.00	1340.00	2645	20240102	-36.41	1461	20240805	15.13	2645	-36.41	20240102	1461	15.13	20240805	2645	-36.41	20240102	1461	15.13	20240805	1.60	N	299170	100	30 억	242355	N	N	N	N
126	20240902	120918	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-6	5	-0.35	44649574	26578	18.12	1680	1705	1660	2200	1186	1694	1679.94	0.81	-3929	1868	1780	1700	1612	1532	1825	1657	30	506	100	1180	1	1	30027963	507	17.58	1.26	12	0.09	96.00	1340.00	2645	20240102	-36.18	1461	20240805	15.54	2645	-36.18	20240102	1461	15.54	20240805	2645	-36.18	20240102	1461	15.54	20240805	1.60	N	299170	100	30 억	242355	N	N	N	N
127	20240902	110908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	-25	5	-1.48	34266694	20393	13.90	1680	1705	1660	2200	1186	1694	1680.32	0.81	-3691	1868	1780	1700	1612	1532	1825	1657	30	506	100	1180	1	1	30027963	501	17.39	1.25	12	0.07	96.00	1340.00	2645	20240102	-36.90	1461	20240805	14.24	2645	-36.90	20240102	1461	14.24	20240805	2645	-36.90	20240102	1461	14.24	20240805	1.60	N	299170	100	30 억	242355	N	N	N	N
128	20240902	100908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	6	2	0.35	15182189	9011	6.14	1680	1705	1675	2200	1186	1694	1684.85	0.81	-693	1868	1780	1700	1612	1532	1825	1657	30	506	100	1180	1	1	30027963	510	17.71	1.27	12	0.03	96.00	1340.00	2645	20240102	-35.73	1461	20240805	16.36	2645	-35.73	20240102	1461	16.36	20240805	2645	-35.73	20240102	1461	16.36	20240805	1.60	N	299170	100	30 억	242355	N	N	N	N
129	20240902	090903	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	7	2	0.41	11120242	6615	4.51	1680	1705	1675	2200	1186	1694	1681.06	0.81	-321	1868	1780	1700	1612	1532	1825	1657	30	506	100	1180	1	1	30027963	511	17.72	1.27	12	0.02	96.00	1340.00	2645	20240102	-35.69	1461	20240805	16.43	2645	-35.69	20240102	1461	16.43	20240805	2645	-35.69	20240102	1461	16.43	20240805	1.60	N	299170	100	30 억	242355	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History