KissMeData/140070/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

53 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	160854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	0	3	0.00	50050025	16996	68.59	2960	2990	2905	3840	2070	2955	2944.81	1.03	-2024	3021	2987	2971	2937	2921	2980	2930	37	885	100	2060	5	1	36988000	1093	18.82	0.56	12	0.05	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.70	N	140070	100	36 억	380615	N	N	N	N
3	20240930	150907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-30	5	-1.02	45702935	15519	62.63	2960	2990	2905	3840	2070	2955	2944.97	1.03	-2355	3021	2987	2971	2937	2921	2980	2930	37	885	100	2060	5	1	36988000	1082	18.63	0.56	12	0.04	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.70	N	140070	100	36 억	380615	N	N	N	N
4	20240930	140904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	0	3	0.00	40027060	13583	54.81	2960	2990	2905	3840	2070	2955	2946.85	1.03	-3186	3021	2987	2971	2937	2921	2980	2930	37	885	100	2060	5	1	36988000	1093	18.82	0.56	12	0.04	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.70	N	140070	100	36 억	380615	N	N	N	N
5	20240930	130901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-15	5	-0.51	18201970	6182	24.95	2960	2990	2905	3840	2070	2955	2944.35	1.03	-1355	3021	2987	2971	2937	2921	2980	2930	37	885	100	2060	5	1	36988000	1087	18.73	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.70	N	140070	100	36 억	380615	N	N	N	N
6	20240930	120858	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	0	3	0.00	11506755	3889	15.69	2960	2990	2945	3840	2070	2955	2958.80	1.03	-1307	3021	2987	2971	2937	2921	2980	2930	37	885	100	2060	5	1	36988000	1093	18.82	0.56	12	0.01	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.70	N	140070	100	36 억	380615	N	N	N	N
7	20240930	110856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	5	2	0.17	7391440	2496	10.07	2960	2990	2950	3840	2070	2955	2961.31	1.03	-373	3021	2987	2971	2937	2921	2980	2930	37	885	100	2060	5	1	36988000	1095	18.85	0.56	12	0.01	157.00	5239.00	4650	20240103	-36.34	2455	20240805	20.57	4650	-36.34	20240103	2455	20.57	20240805	4650	-36.34	20240103	2455	20.57	20240805	2.70	N	140070	100	36 억	380615	N	N	N	N
8	20240930	100855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	10	2	0.34	3825280	1289	5.20	2960	2990	2950	3840	2070	2955	2967.63	1.03	140	3021	2987	2971	2937	2921	2980	2930	37	885	100	2060	5	1	36988000	1097	18.89	0.57	12	0.00	157.00	5239.00	4650	20240103	-36.24	2455	20240805	20.77	4650	-36.24	20240103	2455	20.77	20240805	4650	-36.24	20240103	2455	20.77	20240805	2.70	N	140070	100	36 억	380615	N	N	N	N
9	20240930	090820	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	10	2	0.34	263815	89	0.36	2960	2970	2960	3840	2070	2955	2964.21	1.03	42	3021	2987	2971	2937	2921	2980	2930	37	885	100	2060	5	1	36988000	1097	18.89	0.57	12	0.00	157.00	5239.00	4650	20240103	-36.24	2455	20240805	20.77	4650	-36.24	20240103	2455	20.77	20240805	4650	-36.24	20240103	2455	20.77	20240805	2.70	N	140070	100	36 억	380615	N	N	N	N
10	20240927	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-40	5	-1.34	72924825	24496	68.58	2970	3005	2955	3890	2100	2995	2977.08	1.03	480	3065	3030	2975	2940	2885	3047	2957	37	895	100	2090	5	1	36988000	1093	18.82	0.56	12	0.07	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.68	N	140070	100	36 억	379969	N	N	N	N
11	20240927	150904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-5	5	-0.17	67841580	22776	63.77	2970	3005	2960	3890	2100	2995	2978.64	1.03	536	3065	3030	2975	2940	2885	3047	2957	37	895	100	2090	5	1	36988000	1106	19.04	0.57	12	0.06	157.00	5239.00	4650	20240103	-35.70	2455	20240805	21.79	4650	-35.70	20240103	2455	21.79	20240805	4650	-35.70	20240103	2455	21.79	20240805	2.68	N	140070	100	36 억	379969	N	N	N	N
12	20240927	140911	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-15	5	-0.50	64162385	21542	60.31	2970	3005	2960	3890	2100	2995	2978.48	1.03	615	3065	3030	2975	2940	2885	3047	2957	37	895	100	2090	5	1	36988000	1102	18.98	0.57	12	0.06	157.00	5239.00	4650	20240103	-35.91	2455	20240805	21.38	4650	-35.91	20240103	2455	21.38	20240805	4650	-35.91	20240103	2455	21.38	20240805	2.68	N	140070	100	36 억	379969	N	N	N	N
13	20240927	130903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-10	5	-0.33	53121180	17822	49.90	2970	3005	2965	3890	2100	2995	2980.65	1.03	-426	3065	3030	2975	2940	2885	3047	2957	37	895	100	2090	5	1	36988000	1104	19.01	0.57	12	0.05	157.00	5239.00	4650	20240103	-35.81	2455	20240805	21.59	4650	-35.81	20240103	2455	21.59	20240805	4650	-35.81	20240103	2455	21.59	20240805	2.68	N	140070	100	36 억	379969	N	N	N	N
14	20240927	120858	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-5	5	-0.17	41921945	14067	39.38	2970	3005	2965	3890	2100	2995	2980.16	1.03	-383	3065	3030	2975	2940	2885	3047	2957	37	895	100	2090	5	1	36988000	1106	19.04	0.57	12	0.04	157.00	5239.00	4650	20240103	-35.70	2455	20240805	21.79	4650	-35.70	20240103	2455	21.79	20240805	4650	-35.70	20240103	2455	21.79	20240805	2.68	N	140070	100	36 억	379969	N	N	N	N
15	20240927	110903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-10	5	-0.33	21366305	7177	20.09	2970	3005	2965	3890	2100	2995	2977.05	1.03	-490	3065	3030	2975	2940	2885	3047	2957	37	895	100	2090	5	1	36988000	1104	19.01	0.57	12	0.02	157.00	5239.00	4650	20240103	-35.81	2455	20240805	21.59	4650	-35.81	20240103	2455	21.59	20240805	4650	-35.81	20240103	2455	21.59	20240805	2.68	N	140070	100	36 억	379969	N	N	N	N
16	20240927	100900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-10	5	-0.33	18819300	6323	17.70	2970	3005	2965	3890	2100	2995	2976.32	1.03	-380	3065	3030	2975	2940	2885	3047	2957	37	895	100	2090	5	1	36988000	1104	19.01	0.57	12	0.02	157.00	5239.00	4650	20240103	-35.81	2455	20240805	21.59	4650	-35.81	20240103	2455	21.59	20240805	4650	-35.81	20240103	2455	21.59	20240805	2.68	N	140070	100	36 억	379969	N	N	N	N
17	20240927	090902	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-30	5	-1.00	5806430	1955	5.47	2970	2990	2965	3890	2100	2995	2970.04	1.03	-224	3065	3030	2975	2940	2885	3047	2957	37	895	100	2090	5	1	36988000	1097	18.89	0.57	12	0.01	157.00	5239.00	4650	20240103	-36.24	2455	20240805	20.77	4650	-36.24	20240103	2455	20.77	20240805	4650	-36.24	20240103	2455	20.77	20240805	2.68	N	140070	100	36 억	379969	N	N	N	N
18	20240926	160846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	90	2	3.10	106072180	35528	156.54	2920	3010	2920	3775	2035	2905	2985.55	0.99	14242	2981	2942	2921	2882	2861	2932	2872	37	870	100	2030	5	1	36988000	1108	19.08	0.57	12	0.10	157.00	5239.00	4650	20240103	-35.59	2455	20240805	22.00	4650	-35.59	20240103	2455	22.00	20240805	4650	-35.59	20240103	2455	22.00	20240805	2.67	N	140070	100	36 억	366180	N	N	N	N
19	20240926	150848	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	95	2	3.27	99656165	33386	147.10	2920	3010	2920	3775	2035	2905	2984.97	0.99	13968	2981	2942	2921	2882	2861	2932	2872	37	870	100	2030	5	1	36988000	1110	19.11	0.57	12	0.09	157.00	5239.00	4650	20240103	-35.48	2455	20240805	22.20	4650	-35.48	20240103	2455	22.20	20240805	4650	-35.48	20240103	2455	22.20	20240805	2.67	N	140070	100	36 억	366180	N	N	N	N
20	20240926	140855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	80	2	2.75	86544610	29006	127.80	2920	3010	2920	3775	2035	2905	2983.68	0.99	13711	2981	2942	2921	2882	2861	2932	2872	37	870	100	2030	5	1	36988000	1104	19.01	0.57	12	0.08	157.00	5239.00	4650	20240103	-35.81	2455	20240805	21.59	4650	-35.81	20240103	2455	21.59	20240805	4650	-35.81	20240103	2455	21.59	20240805	2.67	N	140070	100	36 억	366180	N	N	N	N
21	20240926	130854	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	95	2	3.27	63740125	21378	94.19	2920	3010	2920	3775	2035	2905	2981.58	0.99	9794	2981	2942	2921	2882	2861	2932	2872	37	870	100	2030	5	1	36988000	1110	19.11	0.57	12	0.06	157.00	5239.00	4650	20240103	-35.48	2455	20240805	22.20	4650	-35.48	20240103	2455	22.20	20240805	4650	-35.48	20240103	2455	22.20	20240805	2.67	N	140070	100	36 억	366180	N	N	N	N
22	20240926	120857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	85	2	2.93	58895460	19756	87.05	2920	3010	2920	3775	2035	2905	2981.14	0.99	9666	2981	2942	2921	2882	2861	2932	2872	37	870	100	2030	5	1	36988000	1106	19.04	0.57	12	0.05	157.00	5239.00	4650	20240103	-35.70	2455	20240805	21.79	4650	-35.70	20240103	2455	21.79	20240805	4650	-35.70	20240103	2455	21.79	20240805	2.67	N	140070	100	36 억	366180	N	N	N	N
23	20240926	110856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	70	2	2.41	37330250	12555	55.32	2920	2990	2920	3775	2035	2905	2973.34	0.99	4886	2981	2942	2921	2882	2861	2932	2872	37	870	100	2030	5	1	36988000	1100	18.95	0.57	12	0.03	157.00	5239.00	4650	20240103	-36.02	2455	20240805	21.18	4650	-36.02	20240103	2455	21.18	20240805	4650	-36.02	20240103	2455	21.18	20240805	2.67	N	140070	100	36 억	366180	N	N	N	N
24	20240926	100857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	70	2	2.41	28823840	9705	42.76	2920	2985	2920	3775	2035	2905	2970.00	0.99	3486	2981	2942	2921	2882	2861	2932	2872	37	870	100	2030	5	1	36988000	1100	18.95	0.57	12	0.03	157.00	5239.00	4650	20240103	-36.02	2455	20240805	21.18	4650	-36.02	20240103	2455	21.18	20240805	4650	-36.02	20240103	2455	21.18	20240805	2.67	N	140070	100	36 억	366180	N	N	N	N
25	20240926	090855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	25	2	0.86	2126295	723	3.19	2920	2950	2920	3775	2035	2905	2940.93	0.99	-10	2981	2942	2921	2882	2861	2932	2872	37	870	100	2030	5	1	36988000	1084	18.66	0.56	12	0.00	157.00	5239.00	4650	20240103	-36.99	2455	20240805	19.35	4650	-36.99	20240103	2455	19.35	20240805	4650	-36.99	20240103	2455	19.35	20240805	2.67	N	140070	100	36 억	366180	N	N	N	N
26	20240925	160846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-20	5	-0.68	65348810	22326	97.60	2940	2960	2900	3800	2050	2925	2927.03	0.98	2164	2985	2955	2925	2895	2865	2970	2910	37	875	100	2040	5	1	36988000	1075	18.50	0.55	12	0.06	157.00	5239.00	4650	20240103	-37.53	2455	20240805	18.33	4650	-37.53	20240103	2455	18.33	20240805	4650	-37.53	20240103	2455	18.33	20240805	2.66	N	140070	100	36 억	364016	N	N	N	N
27	20240925	150852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-20	5	-0.68	61642855	21049	92.02	2940	2960	2905	3800	2050	2925	2928.54	0.98	2267	2985	2955	2925	2895	2865	2970	2910	37	875	100	2040	5	1	36988000	1075	18.50	0.55	12	0.06	157.00	5239.00	4650	20240103	-37.53	2455	20240805	18.33	4650	-37.53	20240103	2455	18.33	20240805	4650	-37.53	20240103	2455	18.33	20240805	2.66	N	140070	100	36 억	364016	N	N	N	N
28	20240925	140853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	10	2	0.34	45170350	15398	67.31	2940	2960	2905	3800	2050	2925	2933.52	0.98	1828	2985	2955	2925	2895	2865	2970	2910	37	875	100	2040	5	1	36988000	1086	18.69	0.56	12	0.04	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.66	N	140070	100	36 억	364016	N	N	N	N
29	20240925	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-5	5	-0.17	37353525	12726	55.63	2940	2960	2905	3800	2050	2925	2935.21	0.98	1578	2985	2955	2925	2895	2865	2970	2910	37	875	100	2040	5	1	36988000	1080	18.60	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.66	N	140070	100	36 억	364016	N	N	N	N
30	20240925	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	5	2	0.17	28308540	9637	42.13	2940	2960	2905	3800	2050	2925	2937.48	0.98	1166	2985	2955	2925	2895	2865	2970	2910	37	875	100	2040	5	1	36988000	1084	18.66	0.56	12	0.03	157.00	5239.00	4650	20240103	-36.99	2455	20240805	19.35	4650	-36.99	20240103	2455	19.35	20240805	4650	-36.99	20240103	2455	19.35	20240805	2.66	N	140070	100	36 억	364016	N	N	N	N
31	20240925	110849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	15	2	0.51	21163215	7214	31.54	2940	2960	2905	3800	2050	2925	2933.63	0.98	693	2985	2955	2925	2895	2865	2970	2910	37	875	100	2040	5	1	36988000	1087	18.73	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.66	N	140070	100	36 억	364016	N	N	N	N
32	20240925	100847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	15	2	0.51	14539825	4960	21.68	2940	2960	2905	3800	2050	2925	2931.42	0.98	644	2985	2955	2925	2895	2865	2970	2910	37	875	100	2040	5	1	36988000	1087	18.73	0.56	12	0.01	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.66	N	140070	100	36 억	364016	N	N	N	N
33	20240925	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-20	5	-0.68	2977635	1021	4.46	2940	2945	2905	3800	2050	2925	2916.39	0.98	179	2985	2955	2925	2895	2865	2970	2910	37	875	100	2040	5	1	36988000	1075	18.50	0.55	12	0.00	157.00	5239.00	4650	20240103	-37.53	2455	20240805	18.33	4650	-37.53	20240103	2455	18.33	20240805	4650	-37.53	20240103	2455	18.33	20240805	2.66	N	140070	100	36 억	364016	N	N	N	N
34	20240924	160845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-5	5	-0.17	66839485	22872	133.80	2905	2955	2895	3805	2055	2930	2922.32	0.99	-430	2993	2961	2943	2911	2893	2955	2905	37	875	100	2050	5	1	36988000	1082	18.63	0.56	12	0.06	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.68	N	140070	100	36 억	364446	N	N	N	N
35	20240924	150847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	0	3	0.00	64342540	22020	128.82	2905	2955	2895	3805	2055	2930	2922.00	0.99	135	2993	2961	2943	2911	2893	2955	2905	37	875	100	2050	5	1	36988000	1084	18.66	0.56	12	0.06	157.00	5239.00	4650	20240103	-36.99	2455	20240805	19.35	4650	-36.99	20240103	2455	19.35	20240805	4650	-36.99	20240103	2455	19.35	20240805	2.68	N	140070	100	36 억	364446	N	N	N	N
36	20240924	140836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	25	2	0.85	58101710	19885	116.33	2905	2955	2895	3805	2055	2930	2921.88	0.99	30	2993	2961	2943	2911	2893	2955	2905	37	875	100	2050	5	1	36988000	1093	18.82	0.56	12	0.05	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.68	N	140070	100	36 억	364446	N	N	N	N
37	20240924	130845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	0	3	0.00	54379160	18616	108.90	2905	2955	2895	3805	2055	2930	2921.09	0.99	81	2993	2961	2943	2911	2893	2955	2905	37	875	100	2050	5	1	36988000	1084	18.66	0.56	12	0.05	157.00	5239.00	4650	20240103	-36.99	2455	20240805	19.35	4650	-36.99	20240103	2455	19.35	20240805	4650	-36.99	20240103	2455	19.35	20240805	2.68	N	140070	100	36 억	364446	N	N	N	N
38	20240924	120839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-30	5	-1.02	44777300	15330	89.68	2905	2955	2895	3805	2055	2930	2920.89	0.99	1726	2993	2961	2943	2911	2893	2955	2905	37	875	100	2050	5	1	36988000	1073	18.47	0.55	12	0.04	157.00	5239.00	4650	20240103	-37.63	2455	20240805	18.13	4650	-37.63	20240103	2455	18.13	20240805	4650	-37.63	20240103	2455	18.13	20240805	2.68	N	140070	100	36 억	364446	N	N	N	N
39	20240924	110846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-15	5	-0.51	26820090	9148	53.52	2905	2955	2905	3805	2055	2930	2931.80	0.99	-166	2993	2961	2943	2911	2893	2955	2905	37	875	100	2050	5	1	36988000	1078	18.57	0.56	12	0.02	157.00	5239.00	4650	20240103	-37.31	2455	20240805	18.74	4650	-37.31	20240103	2455	18.74	20240805	4650	-37.31	20240103	2455	18.74	20240805	2.68	N	140070	100	36 억	364446	N	N	N	N
40	20240924	100846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	5	2	0.17	22655645	7724	45.19	2905	2955	2905	3805	2055	2930	2933.15	0.99	-63	2993	2961	2943	2911	2893	2955	2905	37	875	100	2050	5	1	36988000	1086	18.69	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.68	N	140070	100	36 억	364446	N	N	N	N
41	20240924	090848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	5	2	0.17	1636800	563	3.29	2905	2935	2905	3805	2055	2930	2906.91	0.99	-74	2993	2961	2943	2911	2893	2955	2905	37	875	100	2050	5	1	36988000	1086	18.69	0.56	12	0.00	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.68	N	140070	100	36 억	364446	N	N	N	N
42	20240923	160842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	10	2	0.34	50246510	17094	76.44	2930	2975	2925	3795	2045	2920	2939.67	0.99	-267	3016	2967	2931	2882	2846	2950	2865	37	875	100	2040	5	1	36988000	1084	18.66	0.56	12	0.05	157.00	5239.00	4650	20240103	-36.99	2455	20240805	19.35	4650	-36.99	20240103	2455	19.35	20240805	4650	-36.99	20240103	2455	19.35	20240805	2.67	N	140070	100	36 억	364712	N	N	N	N
43	20240923	150845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	35	2	1.20	37487380	12741	56.98	2930	2975	2925	3795	2045	2920	2942.26	0.99	-267	3016	2967	2931	2882	2846	2950	2865	37	875	100	2040	5	1	36988000	1093	18.82	0.56	12	0.03	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.67	N	140070	100	36 억	364712	N	N	N	N
44	20240923	140849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	35	2	1.20	24915990	8473	37.89	2930	2975	2925	3795	2045	2920	2940.63	0.99	2	3016	2967	2931	2882	2846	2950	2865	37	875	100	2040	5	1	36988000	1093	18.82	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.67	N	140070	100	36 억	364712	N	N	N	N
45	20240923	130845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	20	2	0.68	19627965	6674	29.85	2930	2975	2925	3795	2045	2920	2940.96	0.99	122	3016	2967	2931	2882	2846	2950	2865	37	875	100	2040	5	1	36988000	1087	18.73	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.67	N	140070	100	36 억	364712	N	N	N	N
46	20240923	120845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	20	2	0.68	11607215	3942	17.63	2930	2975	2925	3795	2045	2920	2944.50	0.99	189	3016	2967	2931	2882	2846	2950	2865	37	875	100	2040	5	1	36988000	1087	18.73	0.56	12	0.01	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.67	N	140070	100	36 억	364712	N	N	N	N
47	20240923	110846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	15	2	0.51	6020335	2045	9.14	2930	2975	2925	3795	2045	2920	2943.93	0.99	276	3016	2967	2931	2882	2846	2950	2865	37	875	100	2040	5	1	36988000	1086	18.69	0.56	12	0.01	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.67	N	140070	100	36 억	364712	N	N	N	N
48	20240923	100844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	20	2	0.68	2564370	869	3.89	2930	2975	2925	3795	2045	2920	2950.94	0.99	-44	3016	2967	2931	2882	2846	2950	2865	37	875	100	2040	5	1	36988000	1087	18.73	0.56	12	0.00	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.67	N	140070	100	36 억	364712	N	N	N	N
49	20240923	090844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	0	3	0.00	0	0	0.00	0	0	0	3795	2045	2920	0.00	0.99	0	3016	2967	2931	2882	2846	2950	2865	37	875	100	2040	5	1	36988000	1080	18.60	0.56	12	0.00	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.67	N	140070	100	36 억	364712	N	N	N	N
50	20240913	160802	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-5	5	-0.17	31186435	10605	31.60	2935	2970	2930	3845	2075	2960	2940.71	0.99	-2376	3060	3010	2925	2875	2790	3035	2900	37	885	100	2070	5	1	36988000	1093	18.82	0.56	12	0.03	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.68	N	140070	100	36 억	367477	N	N	N	N
51	20240913	150809	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-5	5	-0.17	27781860	9452	28.16	2935	2970	2930	3845	2075	2960	2939.26	0.99	-2328	3060	3010	2925	2875	2790	3035	2900	37	885	100	2070	5	1	36988000	1093	18.82	0.56	12	0.03	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.68	N	140070	100	36 억	367477	N	N	N	N
52	20240913	140812	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-5	5	-0.17	26280310	8943	26.65	2935	2970	2930	3845	2075	2960	2938.65	0.99	-2328	3060	3010	2925	2875	2790	3035	2900	37	885	100	2070	5	1	36988000	1093	18.82	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.68	N	140070	100	36 억	367477	N	N	N	N
53	20240913	130807	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	23734560	8078	24.07	2935	2970	2930	3845	2075	2960	2938.17	0.99	-2317	3060	3010	2925	2875	2790	3035	2900	37	885	100	2070	5	1	36988000	1095	18.85	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.34	2455	20240805	20.57	4650	-36.34	20240103	2455	20.57	20240805	4650	-36.34	20240103	2455	20.57	20240805	2.68	N	140070	100	36 억	367477	N	N	N	N
54	20240913	120807	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	21003080	7147	21.29	2935	2970	2930	3845	2075	2960	2938.73	0.99	-2037	3060	3010	2925	2875	2790	3035	2900	37	885	100	2070	5	1	36988000	1095	18.85	0.56	12	0.02	157.00	5239.00	4650	20240103	-36.34	2455	20240805	20.57	4650	-36.34	20240103	2455	20.57	20240805	4650	-36.34	20240103	2455	20.57	20240805	2.68	N	140070	100	36 억	367477	N	N	N	N
55	20240913	110809	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-10	5	-0.34	15068595	5131	15.29	2935	2970	2930	3845	2075	2960	2936.78	0.99	-1752	3060	3010	2925	2875	2790	3035	2900	37	885	100	2070	5	1	36988000	1091	18.79	0.56	12	0.01	157.00	5239.00	4650	20240103	-36.56	2455	20240805	20.16	4650	-36.56	20240103	2455	20.16	20240805	4650	-36.56	20240103	2455	20.16	20240805	2.68	N	140070	100	36 억	367477	N	N	N	N
56	20240913	100811	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-10	5	-0.34	7035335	2392	7.13	2935	2970	2930	3845	2075	2960	2941.19	0.99	-789	3060	3010	2925	2875	2790	3035	2900	37	885	100	2070	5	1	36988000	1091	18.79	0.56	12	0.01	157.00	5239.00	4650	20240103	-36.56	2455	20240805	20.16	4650	-36.56	20240103	2455	20.16	20240805	4650	-36.56	20240103	2455	20.16	20240805	2.68	N	140070	100	36 억	367477	N	N	N	N
57	20240913	090814	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	0	3	0.00	79295	27	0.08	2935	2960	2935	3845	2075	2960	2936.85	0.99	-3	3060	3010	2925	2875	2790	3035	2900	37	885	100	2070	5	1	36988000	1095	18.85	0.56	12	0.00	157.00	5239.00	4650	20240103	-36.34	2455	20240805	20.57	4650	-36.34	20240103	2455	20.57	20240805	4650	-36.34	20240103	2455	20.57	20240805	2.68	N	140070	100	36 억	367477	N	N	N	N
58	20240912	160755	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	120	2	4.23	98085880	33562	109.98	2845	2975	2840	3690	1990	2840	2922.53	0.97	7339	2970	2905	2825	2760	2680	2937	2792	37	850	100	1980	5	1	36988000	1095	18.85	0.56	12	0.09	157.00	5239.00	4650	20240103	-36.34	2455	20240805	20.57	4650	-36.34	20240103	2455	20.57	20240805	4650	-36.34	20240103	2455	20.57	20240805	2.68	N	140070	100	36 억	360482	N	N	N	N
59	20240912	150807	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	125	2	4.40	96422370	33000	108.14	2845	2975	2840	3690	1990	2840	2921.89	0.97	7362	2970	2905	2825	2760	2680	2937	2792	37	850	100	1980	5	1	36988000	1097	18.89	0.57	12	0.09	157.00	5239.00	4650	20240103	-36.24	2455	20240805	20.77	4650	-36.24	20240103	2455	20.77	20240805	4650	-36.24	20240103	2455	20.77	20240805	2.68	N	140070	100	36 억	360482	N	N	N	N
60	20240912	140810	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	95	2	3.35	63684135	21821	71.51	2845	2975	2840	3690	1990	2840	2918.48	0.97	314	2970	2905	2825	2760	2680	2937	2792	37	850	100	1980	5	1	36988000	1086	18.69	0.56	12	0.06	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.68	N	140070	100	36 억	360482	N	N	N	N
61	20240912	130804	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	115	2	4.05	60918105	20883	68.43	2845	2975	2840	3690	1990	2840	2917.11	0.97	262	2970	2905	2825	2760	2680	2937	2792	37	850	100	1980	5	1	36988000	1093	18.82	0.56	12	0.06	157.00	5239.00	4650	20240103	-36.45	2455	20240805	20.37	4650	-36.45	20240103	2455	20.37	20240805	4650	-36.45	20240103	2455	20.37	20240805	2.68	N	140070	100	36 억	360482	N	N	N	N
62	20240912	120803	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	85	2	2.99	51231810	17586	57.63	2845	2975	2840	3690	1990	2840	2913.22	0.97	270	2970	2905	2825	2760	2680	2937	2792	37	850	100	1980	5	1	36988000	1082	18.63	0.56	12	0.05	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.68	N	140070	100	36 억	360482	N	N	N	N
63	20240912	110801	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	70	2	2.46	50198520	17234	56.48	2845	2975	2840	3690	1990	2840	2912.76	0.97	49	2970	2905	2825	2760	2680	2937	2792	37	850	100	1980	5	1	36988000	1076	18.54	0.56	12	0.05	157.00	5239.00	4650	20240103	-37.42	2455	20240805	18.53	4650	-37.42	20240103	2455	18.53	20240805	4650	-37.42	20240103	2455	18.53	20240805	2.68	N	140070	100	36 억	360482	N	N	N	N
64	20240912	100804	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	70	2	2.46	11002995	3797	12.44	2845	2920	2845	3690	1990	2840	2897.81	0.97	149	2970	2905	2825	2760	2680	2937	2792	37	850	100	1980	5	1	36988000	1076	18.54	0.56	12	0.01	157.00	5239.00	4650	20240103	-37.42	2455	20240805	18.53	4650	-37.42	20240103	2455	18.53	20240805	4650	-37.42	20240103	2455	18.53	20240805	2.68	N	140070	100	36 억	360482	N	N	N	N
65	20240912	090804	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	45	2	1.58	2082525	727	2.38	2845	2885	2845	3690	1990	2840	2864.55	0.97	223	2970	2905	2825	2760	2680	2937	2792	37	850	100	1980	5	1	36988000	1067	18.38	0.55	12	0.00	157.00	5239.00	4650	20240103	-37.96	2455	20240805	17.52	4650	-37.96	20240103	2455	17.52	20240805	4650	-37.96	20240103	2455	17.52	20240805	2.68	N	140070	100	36 억	360482	N	N	N	N
66	20240911	160746	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	85074390	30160	116.53	2745	2890	2745	3690	1990	2840	2820.52	0.96	-237	2980	2910	2875	2805	2770	2892	2787	37	850	100	1980	5	1	36988000	1050	18.09	0.54	12	0.08	157.00	5239.00	4650	20240103	-38.92	2455	20240805	15.68	4650	-38.92	20240103	2455	15.68	20240805	4650	-38.92	20240103	2455	15.68	20240805	2.68	N	140070	100	36 억	354280	N	N	N	N
67	20240911	150752	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	77047875	27315	105.54	2745	2890	2745	3690	1990	2840	2820.72	0.96	-705	2980	2910	2875	2805	2770	2892	2787	37	850	100	1980	5	1	36988000	1050	18.09	0.54	12	0.07	157.00	5239.00	4650	20240103	-38.92	2455	20240805	15.68	4650	-38.92	20240103	2455	15.68	20240805	4650	-38.92	20240103	2455	15.68	20240805	2.68	N	140070	100	36 억	354280	N	N	N	N
68	20240911	140753	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	76125775	26990	104.29	2745	2890	2745	3690	1990	2840	2820.52	0.96	-470	2980	2910	2875	2805	2770	2892	2787	37	850	100	1980	5	1	36988000	1050	18.09	0.54	12	0.07	157.00	5239.00	4650	20240103	-38.92	2455	20240805	15.68	4650	-38.92	20240103	2455	15.68	20240805	4650	-38.92	20240103	2455	15.68	20240805	2.68	N	140070	100	36 억	354280	N	N	N	N
69	20240911	130750	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	20	2	0.70	68144490	24171	93.39	2745	2890	2745	3690	1990	2840	2819.27	0.96	-495	2980	2910	2875	2805	2770	2892	2787	37	850	100	1980	5	1	36988000	1058	18.22	0.55	12	0.07	157.00	5239.00	4650	20240103	-38.49	2455	20240805	16.50	4650	-38.49	20240103	2455	16.50	20240805	4650	-38.49	20240103	2455	16.50	20240805	2.68	N	140070	100	36 억	354280	N	N	N	N
70	20240911	120755	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	10	2	0.35	50709810	18043	69.72	2745	2890	2745	3690	1990	2840	2810.50	0.96	43	2980	2910	2875	2805	2770	2892	2787	37	850	100	1980	5	1	36988000	1054	18.15	0.54	12	0.05	157.00	5239.00	4650	20240103	-38.71	2455	20240805	16.09	4650	-38.71	20240103	2455	16.09	20240805	4650	-38.71	20240103	2455	16.09	20240805	2.68	N	140070	100	36 억	354280	N	N	N	N
71	20240911	110745	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	15	2	0.53	46274470	16480	63.68	2745	2890	2745	3690	1990	2840	2807.92	0.96	-554	2980	2910	2875	2805	2770	2892	2787	37	850	100	1980	5	1	36988000	1056	18.18	0.54	12	0.04	157.00	5239.00	4650	20240103	-38.60	2455	20240805	16.29	4650	-38.60	20240103	2455	16.29	20240805	4650	-38.60	20240103	2455	16.29	20240805	2.68	N	140070	100	36 억	354280	N	N	N	N
72	20240911	100743	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	25	2	0.88	43516855	15514	59.94	2745	2890	2745	3690	1990	2840	2805.01	0.96	-912	2980	2910	2875	2805	2770	2892	2787	37	850	100	1980	5	1	36988000	1060	18.25	0.55	12	0.04	157.00	5239.00	4650	20240103	-38.39	2455	20240805	16.70	4650	-38.39	20240103	2455	16.70	20240805	4650	-38.39	20240103	2455	16.70	20240805	2.68	N	140070	100	36 억	354280	N	N	N	N
73	20240911	090757	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	45	2	1.58	31136855	11177	43.19	2745	2890	2745	3690	1990	2840	2785.80	0.96	-4035	2980	2910	2875	2805	2770	2892	2787	37	850	100	1980	5	1	36988000	1067	18.38	0.55	12	0.03	157.00	5239.00	4650	20240103	-37.96	2455	20240805	17.52	4650	-37.96	20240103	2455	17.52	20240805	4650	-37.96	20240103	2455	17.52	20240805	2.68	N	140070	100	36 억	354280	N	N	N	N
74	20240910	160747	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-80	5	-2.74	72809645	25171	135.59	2890	2945	2840	3795	2045	2920	2892.60	0.96	3960	2990	2955	2890	2855	2790	2972	2872	37	875	100	2040	5	1	36988000	1050	18.09	0.54	12	0.07	157.00	5239.00	4650	20240103	-38.92	2455	20240805	15.68	4650	-38.92	20240103	2455	15.68	20240805	4650	-38.92	20240103	2455	15.68	20240805	2.68	N	140070	100	36 억	356760	N	N	N	N
75	20240910	150754	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-10	5	-0.34	61133640	21064	113.47	2890	2945	2880	3795	2045	2920	2902.28	0.96	4338	2990	2955	2890	2855	2790	2972	2872	37	875	100	2040	5	1	36988000	1076	18.54	0.56	12	0.06	157.00	5239.00	4650	20240103	-37.42	2455	20240805	18.53	4650	-37.42	20240103	2455	18.53	20240805	4650	-37.42	20240103	2455	18.53	20240805	2.68	N	140070	100	36 억	356760	N	N	N	N
76	20240910	140748	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	0	3	0.00	35436650	12215	65.80	2890	2945	2880	3795	2045	2920	2901.08	0.96	3230	2990	2955	2890	2855	2790	2972	2872	37	875	100	2040	5	1	36988000	1080	18.60	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.68	N	140070	100	36 억	356760	N	N	N	N
77	20240910	130747	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-10	5	-0.34	34569500	11918	64.20	2890	2945	2880	3795	2045	2920	2900.61	0.96	3394	2990	2955	2890	2855	2790	2972	2872	37	875	100	2040	5	1	36988000	1076	18.54	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.42	2455	20240805	18.53	4650	-37.42	20240103	2455	18.53	20240805	4650	-37.42	20240103	2455	18.53	20240805	2.68	N	140070	100	36 억	356760	N	N	N	N
78	20240910	120747	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	5	2	0.17	31944105	11014	59.33	2890	2945	2880	3795	2045	2920	2900.32	0.96	3299	2990	2955	2890	2855	2790	2972	2872	37	875	100	2040	5	1	36988000	1082	18.63	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.68	N	140070	100	36 억	356760	N	N	N	N
79	20240910	110746	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	0	3	0.00	27736695	9580	51.61	2890	2935	2880	3795	2045	2920	2895.27	0.96	3407	2990	2955	2890	2855	2790	2972	2872	37	875	100	2040	5	1	36988000	1080	18.60	0.56	12	0.03	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.68	N	140070	100	36 억	356760	N	N	N	N
80	20240910	100750	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	0	3	0.00	9790050	3382	18.22	2890	2935	2880	3795	2045	2920	2894.75	0.96	-85	2990	2955	2890	2855	2790	2972	2872	37	875	100	2040	5	1	36988000	1080	18.60	0.56	12	0.01	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.68	N	140070	100	36 억	356760	N	N	N	N
81	20240910	090746	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	15	2	0.51	1656170	571	3.08	2890	2935	2890	3795	2045	2920	2900.47	0.96	270	2990	2955	2890	2855	2790	2972	2872	37	875	100	2040	5	1	36988000	1086	18.69	0.56	12	0.00	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.68	N	140070	100	36 억	356760	N	N	N	N
82	20240909	160732	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	0	3	0.00	53492740	18564	43.52	2890	2925	2825	3795	2045	2920	2881.53	0.96	2448	2966	2942	2916	2892	2866	2955	2905	37	875	100	2040	5	1	36988000	1080	18.60	0.56	12	0.05	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.69	N	140070	100	36 억	354384	N	N	N	N
83	20240909	150740	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-5	5	-0.17	53262305	18485	43.33	2890	2925	2825	3795	2045	2920	2881.38	0.96	2491	2966	2942	2916	2892	2866	2955	2905	37	875	100	2040	5	1	36988000	1078	18.57	0.56	12	0.05	157.00	5239.00	4650	20240103	-37.31	2455	20240805	18.74	4650	-37.31	20240103	2455	18.74	20240805	4650	-37.31	20240103	2455	18.74	20240805	2.69	N	140070	100	36 억	354384	N	N	N	N
84	20240909	140742	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	5	2	0.17	50164715	17420	40.83	2890	2925	2825	3795	2045	2920	2879.72	0.96	2233	2966	2942	2916	2892	2866	2955	2905	37	875	100	2040	5	1	36988000	1082	18.63	0.56	12	0.05	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.69	N	140070	100	36 억	354384	N	N	N	N
85	20240909	130736	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-25	5	-0.86	26922330	9402	22.04	2890	2895	2825	3795	2045	2920	2863.47	0.96	701	2966	2942	2916	2892	2866	2955	2905	37	875	100	2040	5	1	36988000	1071	18.44	0.55	12	0.03	157.00	5239.00	4650	20240103	-37.74	2455	20240805	17.92	4650	-37.74	20240103	2455	17.92	20240805	4650	-37.74	20240103	2455	17.92	20240805	2.69	N	140070	100	36 억	354384	N	N	N	N
86	20240909	120735	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-30	5	-1.03	22442700	7848	18.40	2890	2895	2825	3795	2045	2920	2859.67	0.96	-26	2966	2942	2916	2892	2866	2955	2905	37	875	100	2040	5	1	36988000	1069	18.41	0.55	12	0.02	157.00	5239.00	4650	20240103	-37.85	2455	20240805	17.72	4650	-37.85	20240103	2455	17.72	20240805	4650	-37.85	20240103	2455	17.72	20240805	2.69	N	140070	100	36 억	354384	N	N	N	N
87	20240909	110735	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-40	5	-1.37	20200475	7072	16.58	2890	2895	2825	3795	2045	2920	2856.40	0.96	-18	2966	2942	2916	2892	2866	2955	2905	37	875	100	2040	5	1	36988000	1065	18.34	0.55	12	0.02	157.00	5239.00	4650	20240103	-38.06	2455	20240805	17.31	4650	-38.06	20240103	2455	17.31	20240805	4650	-38.06	20240103	2455	17.31	20240805	2.69	N	140070	100	36 억	354384	N	N	N	N
88	20240909	100740	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-55	5	-1.88	18653700	6534	15.32	2890	2895	2825	3795	2045	2920	2854.87	0.96	87	2966	2942	2916	2892	2866	2955	2905	37	875	100	2040	5	1	36988000	1060	18.25	0.55	12	0.02	157.00	5239.00	4650	20240103	-38.39	2455	20240805	16.70	4650	-38.39	20240103	2455	16.70	20240805	4650	-38.39	20240103	2455	16.70	20240805	2.69	N	140070	100	36 억	354384	N	N	N	N
89	20240909	090734	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-70	5	-2.40	9157070	3197	7.49	2890	2895	2825	3795	2045	2920	2864.27	0.96	-986	2966	2942	2916	2892	2866	2955	2905	37	875	100	2040	5	1	36988000	1054	18.15	0.54	12	0.01	157.00	5239.00	4650	20240103	-38.71	2455	20240805	16.09	4650	-38.71	20240103	2455	16.09	20240805	4650	-38.71	20240103	2455	16.09	20240805	2.69	N	140070	100	36 억	354384	N	N	N	N
90	20240906	160724	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-20	5	-0.68	122692505	42304	99.92	2915	2940	2890	3820	2060	2940	2900.26	0.96	-412	3080	3010	2945	2875	2810	3045	2910	37	880	100	2050	5	1	36988000	1080	18.60	0.56	12	0.11	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.70	N	140070	100	36 억	354753	N	N	N	N
91	20240906	150736	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-25	5	-0.85	121803130	41999	99.20	2915	2940	2890	3820	2060	2940	2900.14	0.96	-599	3080	3010	2945	2875	2810	3045	2910	37	880	100	2050	5	1	36988000	1078	18.57	0.56	12	0.11	157.00	5239.00	4650	20240103	-37.31	2455	20240805	18.74	4650	-37.31	20240103	2455	18.74	20240805	4650	-37.31	20240103	2455	18.74	20240805	2.70	N	140070	100	36 억	354753	N	N	N	N
92	20240906	140745	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-20	5	-0.68	120325365	41492	98.00	2915	2940	2890	3820	2060	2940	2899.97	0.96	-908	3080	3010	2945	2875	2810	3045	2910	37	880	100	2050	5	1	36988000	1080	18.60	0.56	12	0.11	157.00	5239.00	4650	20240103	-37.20	2455	20240805	18.94	4650	-37.20	20240103	2455	18.94	20240805	4650	-37.20	20240103	2455	18.94	20240805	2.70	N	140070	100	36 억	354753	N	N	N	N
93	20240906	130735	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-25	5	-0.85	110137800	37988	89.73	2915	2940	2890	3820	2060	2940	2899.28	0.96	-1703	3080	3010	2945	2875	2810	3045	2910	37	880	100	2050	5	1	36988000	1078	18.57	0.56	12	0.10	157.00	5239.00	4650	20240103	-37.31	2455	20240805	18.74	4650	-37.31	20240103	2455	18.74	20240805	4650	-37.31	20240103	2455	18.74	20240805	2.70	N	140070	100	36 억	354753	N	N	N	N
94	20240906	120736	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-35	5	-1.19	106161555	36622	86.50	2915	2940	2890	3820	2060	2940	2898.85	0.96	-1955	3080	3010	2945	2875	2810	3045	2910	37	880	100	2050	5	1	36988000	1075	18.50	0.55	12	0.10	157.00	5239.00	4650	20240103	-37.53	2455	20240805	18.33	4650	-37.53	20240103	2455	18.33	20240805	4650	-37.53	20240103	2455	18.33	20240805	2.70	N	140070	100	36 억	354753	N	N	N	N
95	20240906	110739	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-10	5	-0.34	98626845	34032	80.38	2915	2940	2890	3820	2060	2940	2898.06	0.96	-2225	3080	3010	2945	2875	2810	3045	2910	37	880	100	2050	5	1	36988000	1084	18.66	0.56	12	0.09	157.00	5239.00	4650	20240103	-36.99	2455	20240805	19.35	4650	-36.99	20240103	2455	19.35	20240805	4650	-36.99	20240103	2455	19.35	20240805	2.70	N	140070	100	36 억	354753	N	N	N	N
96	20240906	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-40	5	-1.36	79350075	27383	64.68	2915	2940	2890	3820	2060	2940	2897.79	0.96	-2458	3080	3010	2945	2875	2810	3045	2910	37	880	100	2050	5	1	36988000	1073	18.47	0.55	12	0.07	157.00	5239.00	4650	20240103	-37.63	2455	20240805	18.13	4650	-37.63	20240103	2455	18.13	20240805	4650	-37.63	20240103	2455	18.13	20240805	2.70	N	140070	100	36 억	354753	N	N	N	N
97	20240906	090737	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	0	3	0.00	246085	84	0.20	2915	2940	2915	3820	2060	2940	2929.58	0.96	-5	3080	3010	2945	2875	2810	3045	2910	37	880	100	2050	5	1	36988000	1087	18.73	0.56	12	0.00	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.70	N	140070	100	36 억	354753	N	N	N	N
98	20240905	160724	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	5	2	0.17	124621410	42338	124.64	2935	3015	2880	3815	2055	2935	2943.55	0.96	-1402	3045	2990	2960	2905	2875	2975	2890	37	880	100	2050	5	1	36988000	1087	18.73	0.56	12	0.11	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.70	N	140070	100	36 억	356125	N	N	N	N
99	20240905	150736	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-10	5	-0.34	116073755	39422	116.06	2935	3015	2880	3815	2055	2935	2944.44	0.96	-1366	3045	2990	2960	2905	2875	2975	2890	37	880	100	2050	5	1	36988000	1082	18.63	0.56	12	0.11	157.00	5239.00	4650	20240103	-37.10	2455	20240805	19.14	4650	-37.10	20240103	2455	19.14	20240805	4650	-37.10	20240103	2455	19.14	20240805	2.70	N	140070	100	36 억	356125	N	N	N	N
100	20240905	140732	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-20	5	-0.68	101687535	34494	101.55	2935	3015	2900	3815	2055	2935	2948.05	0.96	-1278	3045	2990	2960	2905	2875	2975	2890	37	880	100	2050	5	1	36988000	1078	18.57	0.56	12	0.09	157.00	5239.00	4650	20240103	-37.31	2455	20240805	18.74	4650	-37.31	20240103	2455	18.74	20240805	4650	-37.31	20240103	2455	18.74	20240805	2.70	N	140070	100	36 억	356125	N	N	N	N
101	20240905	130735	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	5	2	0.17	76468445	25861	76.13	2935	3015	2930	3815	2055	2935	2957.07	0.96	300	3045	2990	2960	2905	2875	2975	2890	37	880	100	2050	5	1	36988000	1087	18.73	0.56	12	0.07	157.00	5239.00	4650	20240103	-36.77	2455	20240805	19.76	4650	-36.77	20240103	2455	19.76	20240805	4650	-36.77	20240103	2455	19.76	20240805	2.70	N	140070	100	36 억	356125	N	N	N	N
102	20240905	120732	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	25	2	0.85	46977460	15823	46.58	2935	3015	2935	3815	2055	2935	2969.37	0.96	458	3045	2990	2960	2905	2875	2975	2890	37	880	100	2050	5	1	36988000	1095	18.85	0.56	12	0.04	157.00	5239.00	4650	20240103	-36.34	2455	20240805	20.57	4650	-36.34	20240103	2455	20.57	20240805	4650	-36.34	20240103	2455	20.57	20240805	2.70	N	140070	100	36 억	356125	N	N	N	N
103	20240905	110729	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	45	2	1.53	34226365	11499	33.85	2935	3015	2935	3815	2055	2935	2977.20	0.96	-607	3045	2990	2960	2905	2875	2975	2890	37	880	100	2050	5	1	36988000	1102	18.98	0.57	12	0.03	157.00	5239.00	4650	20240103	-35.91	2455	20240805	21.38	4650	-35.91	20240103	2455	21.38	20240805	4650	-35.91	20240103	2455	21.38	20240805	2.70	N	140070	100	36 억	356125	N	N	N	N
104	20240905	100729	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	70	2	2.39	27669755	9310	27.41	2935	3015	2935	3815	2055	2935	2972.86	0.96	786	3045	2990	2960	2905	2875	2975	2890	37	880	100	2050	5	1	36988000	1111	19.14	0.57	12	0.03	157.00	5239.00	4650	20240103	-35.38	2455	20240805	22.40	4650	-35.38	20240103	2455	22.40	20240805	4650	-35.38	20240103	2455	22.40	20240805	2.70	N	140070	100	36 억	356125	N	N	N	N
105	20240905	090735	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	35	2	1.19	11036010	3751	11.04	2935	2970	2935	3815	2055	2935	2942.55	0.96	676	3045	2990	2960	2905	2875	2975	2890	37	880	100	2050	5	1	36988000	1099	18.92	0.57	12	0.01	157.00	5239.00	4650	20240103	-36.13	2455	20240805	20.98	4650	-36.13	20240103	2455	20.98	20240805	4650	-36.13	20240103	2455	20.98	20240805	2.70	N	140070	100	36 억	356125	N	N	N	N
106	20240904	160717	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-135	5	-4.40	100664925	33963	195.75	2975	3015	2930	3990	2150	3070	2964.18	0.97	-1543	3110	3090	3050	3030	2990	3100	3040	37	920	100	2140	5	1	36988000	1086	18.69	0.56	12	0.09	157.00	5239.00	4650	20240103	-36.88	2455	20240805	19.55	4650	-36.88	20240103	2455	19.55	20240805	4650	-36.88	20240103	2455	19.55	20240805	2.68	N	140070	100	36 억	357734	N	N	N	N
107	20240904	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-120	5	-3.91	94279735	31789	183.22	2975	3015	2930	3990	2150	3070	2965.80	0.97	-1154	3110	3090	3050	3030	2990	3100	3040	37	920	100	2140	5	1	36988000	1091	18.79	0.56	12	0.09	157.00	5239.00	4650	20240103	-36.56	2455	20240805	20.16	4650	-36.56	20240103	2455	20.16	20240805	4650	-36.56	20240103	2455	20.16	20240805	2.68	N	140070	100	36 억	357734	N	N	N	N
108	20240904	140726	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-125	5	-4.07	82406665	27759	159.99	2975	3015	2945	3990	2150	3070	2968.65	0.97	-1295	3110	3090	3050	3030	2990	3100	3040	37	920	100	2140	5	1	36988000	1089	18.76	0.56	12	0.08	157.00	5239.00	4650	20240103	-36.67	2455	20240805	19.96	4650	-36.67	20240103	2455	19.96	20240805	4650	-36.67	20240103	2455	19.96	20240805	2.68	N	140070	100	36 억	357734	N	N	N	N
109	20240904	130723	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-100	5	-3.26	68309045	22991	132.51	2975	3015	2950	3990	2150	3070	2971.12	0.97	-1199	3110	3090	3050	3030	2990	3100	3040	37	920	100	2140	5	1	36988000	1099	18.92	0.57	12	0.06	157.00	5239.00	4650	20240103	-36.13	2455	20240805	20.98	4650	-36.13	20240103	2455	20.98	20240805	4650	-36.13	20240103	2455	20.98	20240805	2.68	N	140070	100	36 억	357734	N	N	N	N
110	20240904	120722	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-70	5	-2.28	51652865	17365	100.09	2975	3015	2950	3990	2150	3070	2974.54	0.97	-928	3110	3090	3050	3030	2990	3100	3040	37	920	100	2140	5	1	36988000	1110	19.11	0.57	12	0.05	157.00	5239.00	4650	20240103	-35.48	2455	20240805	22.20	4650	-35.48	20240103	2455	22.20	20240805	4650	-35.48	20240103	2455	22.20	20240805	2.68	N	140070	100	36 억	357734	N	N	N	N
111	20240904	110719	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-70	5	-2.28	50029115	16823	96.96	2975	3015	2950	3990	2150	3070	2973.85	0.97	-875	3110	3090	3050	3030	2990	3100	3040	37	920	100	2140	5	1	36988000	1110	19.11	0.57	12	0.05	157.00	5239.00	4650	20240103	-35.48	2455	20240805	22.20	4650	-35.48	20240103	2455	22.20	20240805	4650	-35.48	20240103	2455	22.20	20240805	2.68	N	140070	100	36 억	357734	N	N	N	N
112	20240904	100722	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-85	5	-2.77	35886195	12072	69.58	2975	3015	2960	3990	2150	3070	2972.68	0.97	-654	3110	3090	3050	3030	2990	3100	3040	37	920	100	2140	5	1	36988000	1104	19.01	0.57	12	0.03	157.00	5239.00	4650	20240103	-35.81	2455	20240805	21.59	4650	-35.81	20240103	2455	21.59	20240805	4650	-35.81	20240103	2455	21.59	20240805	2.68	N	140070	100	36 억	357734	N	N	N	N
113	20240904	090724	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-100	5	-3.26	13001260	4367	25.17	2975	3015	2970	3990	2150	3070	2977.16	0.97	-71	3110	3090	3050	3030	2990	3100	3040	37	920	100	2140	5	1	36988000	1099	18.92	0.57	12	0.01	157.00	5239.00	4650	20240103	-36.13	2455	20240805	20.98	4650	-36.13	20240103	2455	20.98	20240805	4650	-36.13	20240103	2455	20.98	20240805	2.68	N	140070	100	36 억	357734	N	N	N	N
114	20240903	160712	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	60	2	1.99	51753385	16959	58.23	3010	3070	3010	3910	2110	3010	3051.68	0.95	4962	3090	3050	3010	2970	2930	3050	2970	37	900	100	2100	5	1	36988000	1136	19.55	0.59	12	0.05	157.00	5239.00	4650	20240103	-33.98	2455	20240805	25.05	4650	-33.98	20240103	2455	25.05	20240805	4650	-33.98	20240103	2455	25.05	20240805	2.71	N	140070	100	36 억	352880	N	N	N	N
115	20240903	150717	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	55	2	1.83	47103635	15443	53.02	3010	3070	3010	3910	2110	3010	3050.16	0.95	4710	3090	3050	3010	2970	2930	3050	2970	37	900	100	2100	5	1	36988000	1134	19.52	0.59	12	0.04	157.00	5239.00	4650	20240103	-34.09	2455	20240805	24.85	4650	-34.09	20240103	2455	24.85	20240805	4650	-34.09	20240103	2455	24.85	20240805	2.71	N	140070	100	36 억	352880	N	N	N	N
116	20240903	140719	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	40	2	1.33	36285255	11901	40.86	3010	3070	3010	3910	2110	3010	3048.92	0.95	4175	3090	3050	3010	2970	2930	3050	2970	37	900	100	2100	5	1	36988000	1128	19.43	0.58	12	0.03	157.00	5239.00	4650	20240103	-34.41	2455	20240805	24.24	4650	-34.41	20240103	2455	24.24	20240805	4650	-34.41	20240103	2455	24.24	20240805	2.71	N	140070	100	36 억	352880	N	N	N	N
117	20240903	130718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	55	2	1.83	34881885	11440	39.28	3010	3070	3010	3910	2110	3010	3049.12	0.95	4138	3090	3050	3010	2970	2930	3050	2970	37	900	100	2100	5	1	36988000	1134	19.52	0.59	12	0.03	157.00	5239.00	4650	20240103	-34.09	2455	20240805	24.85	4650	-34.09	20240103	2455	24.85	20240805	4650	-34.09	20240103	2455	24.85	20240805	2.71	N	140070	100	36 억	352880	N	N	N	N
118	20240903	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	55	2	1.83	25246475	8281	28.43	3010	3070	3010	3910	2110	3010	3048.72	0.95	2868	3090	3050	3010	2970	2930	3050	2970	37	900	100	2100	5	1	36988000	1134	19.52	0.59	12	0.02	157.00	5239.00	4650	20240103	-34.09	2455	20240805	24.85	4650	-34.09	20240103	2455	24.85	20240805	4650	-34.09	20240103	2455	24.85	20240805	2.71	N	140070	100	36 억	352880	N	N	N	N
119	20240903	110708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	60	2	1.99	22724475	7458	25.61	3010	3070	3010	3910	2110	3010	3046.99	0.95	2935	3090	3050	3010	2970	2930	3050	2970	37	900	100	2100	5	1	36988000	1136	19.55	0.59	12	0.02	157.00	5239.00	4650	20240103	-33.98	2455	20240805	25.05	4650	-33.98	20240103	2455	25.05	20240805	4650	-33.98	20240103	2455	25.05	20240805	2.71	N	140070	100	36 억	352880	N	N	N	N
120	20240903	100709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	45	2	1.50	12474145	4102	14.08	3010	3055	3010	3910	2110	3010	3040.99	0.95	1566	3090	3050	3010	2970	2930	3050	2970	37	900	100	2100	5	1	36988000	1130	19.46	0.58	12	0.01	157.00	5239.00	4650	20240103	-34.30	2455	20240805	24.44	4650	-34.30	20240103	2455	24.44	20240805	4650	-34.30	20240103	2455	24.44	20240805	2.71	N	140070	100	36 억	352880	N	N	N	N
121	20240903	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	25	2	0.83	1129790	375	1.29	3010	3035	3010	3910	2110	3010	3012.77	0.95	62	3090	3050	3010	2970	2930	3050	2970	37	900	100	2100	5	1	36988000	1123	19.33	0.58	12	0.00	157.00	5239.00	4650	20240103	-34.73	2455	20240805	23.63	4650	-34.73	20240103	2455	23.63	20240805	4650	-34.73	20240103	2455	23.63	20240805	2.71	N	140070	100	36 억	352880	N	N	N	N
122	20240902	160703	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	0	3	0.00	87141495	28919	79.31	3010	3050	2970	3910	2110	3010	3013.30	0.94	4085	3056	3032	2986	2962	2916	3045	2975	37	900	100	2100	5	1	36988000	1113	19.17	0.57	12	0.08	157.00	5239.00	4650	20240103	-35.27	2455	20240805	22.61	4650	-35.27	20240103	2455	22.61	20240805	4650	-35.27	20240103	2455	22.61	20240805	2.72	N	140070	100	36 억	348795	N	N	N	N
123	20240902	150716	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	10	2	0.33	80506560	26718	73.27	3010	3050	2970	3910	2110	3010	3013.20	0.94	2194	3056	3032	2986	2962	2916	3045	2975	37	900	100	2100	5	1	36988000	1117	19.24	0.58	12	0.07	157.00	5239.00	4650	20240103	-35.05	2455	20240805	23.01	4650	-35.05	20240103	2455	23.01	20240805	4650	-35.05	20240103	2455	23.01	20240805	2.72	N	140070	100	36 억	348795	N	N	N	N
124	20240902	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	0	3	0.00	68565745	22748	62.38	3010	3050	2970	3910	2110	3010	3014.14	0.94	1335	3056	3032	2986	2962	2916	3045	2975	37	900	100	2100	5	1	36988000	1113	19.17	0.57	12	0.06	157.00	5239.00	4650	20240103	-35.27	2455	20240805	22.61	4650	-35.27	20240103	2455	22.61	20240805	4650	-35.27	20240103	2455	22.61	20240805	2.72	N	140070	100	36 억	348795	N	N	N	N
125	20240902	130709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	10	2	0.33	59169720	19632	53.84	3010	3050	2970	3910	2110	3010	3013.94	0.94	521	3056	3032	2986	2962	2916	3045	2975	37	900	100	2100	5	1	36988000	1117	19.24	0.58	12	0.05	157.00	5239.00	4650	20240103	-35.05	2455	20240805	23.01	4650	-35.05	20240103	2455	23.01	20240805	4650	-35.05	20240103	2455	23.01	20240805	2.72	N	140070	100	36 억	348795	N	N	N	N
126	20240902	120712	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	20	2	0.66	48634835	16150	44.29	3010	3050	2970	3910	2110	3010	3011.44	0.94	-919	3056	3032	2986	2962	2916	3045	2975	37	900	100	2100	5	1	36988000	1121	19.30	0.58	12	0.04	157.00	5239.00	4650	20240103	-34.84	2455	20240805	23.42	4650	-34.84	20240103	2455	23.42	20240805	4650	-34.84	20240103	2455	23.42	20240805	2.72	N	140070	100	36 억	348795	N	N	N	N
127	20240902	110706	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	30	2	1.00	46652805	15499	42.50	3010	3040	2970	3910	2110	3010	3010.05	0.94	-918	3056	3032	2986	2962	2916	3045	2975	37	900	100	2100	5	1	36988000	1124	19.36	0.58	12	0.04	157.00	5239.00	4650	20240103	-34.62	2455	20240805	23.83	4650	-34.62	20240103	2455	23.83	20240805	4650	-34.62	20240103	2455	23.83	20240805	2.72	N	140070	100	36 억	348795	N	N	N	N
128	20240902	100704	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	20	2	0.66	25390320	8453	23.18	3010	3030	2970	3910	2110	3010	3003.71	0.94	-2614	3056	3032	2986	2962	2916	3045	2975	37	900	100	2100	5	1	36988000	1121	19.30	0.58	12	0.02	157.00	5239.00	4650	20240103	-34.84	2455	20240805	23.42	4650	-34.84	20240103	2455	23.42	20240805	4650	-34.84	20240103	2455	23.42	20240805	2.72	N	140070	100	36 억	348795	N	N	N	N
129	20240902	090700	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-20	5	-0.66	4627680	1545	4.24	3010	3010	2985	3910	2110	3010	2995.26	0.94	-1077	3056	3032	2986	2962	2916	3045	2975	37	900	100	2100	5	1	36988000	1106	19.04	0.57	12	0.00	157.00	5239.00	4650	20240103	-35.70	2455	20240805	21.79	4650	-35.70	20240103	2455	21.79	20240805	4650	-35.70	20240103	2455	21.79	20240805	2.72	N	140070	100	36 억	348795	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History