KissMeData/263800/price/prices-20240901.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	161057	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-195	5	-3.84	2110046560	423420	24.53	4930	5170	4860	6600	3560	5080	4983.85	0.46	15598	5493	5286	5153	4946	4813	5220	4880	81	1520	500	3140	5	1	16219380	792	49.34	2.36	12	2.61	99.00	2069.00	8300	20240402	-41.14	3635	20240805	34.39	8300	-41.14	20240402	3635	34.39	20240805	8300	-41.14	20240402	3635	34.39	20240805	2.11	N	263800	500	81 억	75201	N	N	N	N
3	20240930	151112	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-190	5	-3.74	1884920305	377272	21.85	4930	5170	4870	6600	3560	5080	4996.03	0.46	8725	5493	5286	5153	4946	4813	5220	4880	81	1520	500	3140	5	1	16219380	793	49.39	2.36	12	2.33	99.00	2069.00	8300	20240402	-41.08	3635	20240805	34.53	8300	-41.08	20240402	3635	34.53	20240805	8300	-41.08	20240402	3635	34.53	20240805	2.11	N	263800	500	81 억	75201	N	N	N	N
4	20240930	141112	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-135	5	-2.66	1613790575	321950	18.65	4930	5170	4915	6600	3560	5080	5012.40	0.46	7776	5493	5286	5153	4946	4813	5220	4880	81	1520	500	3140	5	1	16219380	802	49.95	2.39	12	1.98	99.00	2069.00	8300	20240402	-40.42	3635	20240805	36.04	8300	-40.42	20240402	3635	36.04	20240805	8300	-40.42	20240402	3635	36.04	20240805	2.11	N	263800	500	81 억	75201	N	N	N	N
5	20240930	131106	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-105	5	-2.07	1467354960	292297	16.93	4930	5170	4915	6600	3560	5080	5019.94	0.46	15315	5493	5286	5153	4946	4813	5220	4880	81	1520	500	3140	5	1	16219380	807	50.25	2.40	12	1.80	99.00	2069.00	8300	20240402	-40.06	3635	20240805	36.86	8300	-40.06	20240402	3635	36.86	20240805	8300	-40.06	20240402	3635	36.86	20240805	2.11	N	263800	500	81 억	75201	N	N	N	N
6	20240930	121103	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-90	5	-1.77	1409303010	280671	16.26	4930	5170	4915	6600	3560	5080	5021.04	0.46	15754	5493	5286	5153	4946	4813	5220	4880	81	1520	500	3140	5	1	16219380	809	50.40	2.41	12	1.73	99.00	2069.00	8300	20240402	-39.88	3635	20240805	37.28	8300	-39.88	20240402	3635	37.28	20240805	8300	-39.88	20240402	3635	37.28	20240805	2.11	N	263800	500	81 억	75201	N	N	N	N
7	20240930	111100	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-155	5	-3.05	1325061305	263633	15.27	4930	5170	4915	6600	3560	5080	5026.01	0.46	15186	5493	5286	5153	4946	4813	5220	4880	81	1520	500	3140	5	1	16219380	799	49.75	2.38	12	1.63	99.00	2069.00	8300	20240402	-40.66	3635	20240805	35.49	8300	-40.66	20240402	3635	35.49	20240805	8300	-40.66	20240402	3635	35.49	20240805	2.11	N	263800	500	81 억	75201	N	N	N	N
8	20240930	101059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-115	5	-2.26	1111924955	220577	12.78	4930	5170	4925	6600	3560	5080	5040.86	0.46	21349	5493	5286	5153	4946	4813	5220	4880	81	1520	500	3140	5	1	16219380	805	50.15	2.40	12	1.36	99.00	2069.00	8300	20240402	-40.18	3635	20240805	36.59	8300	-40.18	20240402	3635	36.59	20240805	8300	-40.18	20240402	3635	36.59	20240805	2.11	N	263800	500	81 억	75201	N	N	N	N
9	20240930	091013	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-70	5	-1.38	327581570	65936	3.82	4930	5060	4925	6600	3560	5080	4966.96	0.46	4271	5493	5286	5153	4946	4813	5220	4880	81	1520	500	3140	10	1	16219380	813	50.61	2.42	12	0.41	99.00	2069.00	8300	20240402	-39.64	3635	20240805	37.83	8300	-39.64	20240402	3635	37.83	20240805	8300	-39.64	20240402	3635	37.83	20240805	2.11	N	263800	500	81 억	75201	N	N	N	N
10	20240927	161107	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	8760859620	1694159	15.86	5250	5360	5020	6590	3550	5070	5171.62	0.33	-23469	5933	5501	4868	4436	3803	5717	4652	81	1520	500	3140	10	1	16219380	824	51.31	2.46	12	10.45	99.00	2069.00	8300	20240402	-38.80	3635	20240805	39.75	8300	-38.80	20240402	3635	39.75	20240805	8300	-38.80	20240402	3635	39.75	20240805	2.10	N	263800	500	81 억	54265	N	N	N	N
11	20240927	151110	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	10	2	0.20	8397653570	1622689	15.19	5250	5360	5020	6590	3550	5070	5175.16	0.33	-18105	5933	5501	4868	4436	3803	5717	4652	81	1520	500	3140	10	1	16219380	824	51.31	2.46	12	10.00	99.00	2069.00	8300	20240402	-38.80	3635	20240805	39.75	8300	-38.80	20240402	3635	39.75	20240805	8300	-38.80	20240402	3635	39.75	20240805	2.10	N	263800	500	81 억	54265	N	N	N	N
12	20240927	141119	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	30	2	0.59	8035841250	1551136	14.52	5250	5360	5020	6590	3550	5070	5180.63	0.33	-14302	5933	5501	4868	4436	3803	5717	4652	81	1520	500	3140	10	1	16219380	827	51.52	2.46	12	9.56	99.00	2069.00	8300	20240402	-38.55	3635	20240805	40.30	8300	-38.55	20240402	3635	40.30	20240805	8300	-38.55	20240402	3635	40.30	20240805	2.10	N	263800	500	81 억	54265	N	N	N	N
13	20240927	131106	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	30	2	0.59	7664417260	1477784	13.83	5250	5360	5060	6590	3550	5070	5186.44	0.33	-9916	5933	5501	4868	4436	3803	5717	4652	81	1520	500	3140	10	1	16219380	827	51.52	2.46	12	9.11	99.00	2069.00	8300	20240402	-38.55	3635	20240805	40.30	8300	-38.55	20240402	3635	40.30	20240805	8300	-38.55	20240402	3635	40.30	20240805	2.10	N	263800	500	81 억	54265	N	N	N	N
14	20240927	121103	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	50	2	0.99	7460969040	1437956	13.46	5250	5360	5060	6590	3550	5070	5188.61	0.33	-7416	5933	5501	4868	4436	3803	5717	4652	81	1520	500	3140	10	1	16219380	830	51.72	2.47	12	8.87	99.00	2069.00	8300	20240402	-38.31	3635	20240805	40.85	8300	-38.31	20240402	3635	40.85	20240805	8300	-38.31	20240402	3635	40.85	20240805	2.10	N	263800	500	81 억	54265	N	N	N	N
15	20240927	111108	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	0	3	0.00	7159155780	1378665	12.90	5250	5360	5060	6590	3550	5070	5192.83	0.33	-22454	5933	5501	4868	4436	3803	5717	4652	81	1520	500	3140	10	1	16219380	822	51.21	2.45	12	8.50	99.00	2069.00	8300	20240402	-38.92	3635	20240805	39.48	8300	-38.92	20240402	3635	39.48	20240805	8300	-38.92	20240402	3635	39.48	20240805	2.10	N	263800	500	81 억	54265	N	N	N	N
16	20240927	101105	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	60	2	1.18	6279689370	1206221	11.29	5250	5360	5100	6590	3550	5070	5206.10	0.33	-16139	5933	5501	4868	4436	3803	5717	4652	81	1520	500	3140	10	1	16219380	832	51.82	2.48	12	7.44	99.00	2069.00	8300	20240402	-38.19	3635	20240805	41.13	8300	-38.19	20240402	3635	41.13	20240805	8300	-38.19	20240402	3635	41.13	20240805	2.10	N	263800	500	81 억	54265	N	N	N	N
17	20240927	091109	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	150	2	2.96	4038674370	771357	7.22	5250	5360	5150	6590	3550	5070	5235.84	0.33	18148	5933	5501	4868	4436	3803	5717	4652	81	1520	500	3140	10	1	16219380	847	52.73	2.52	12	4.76	99.00	2069.00	8300	20240402	-37.11	3635	20240805	43.60	8300	-37.11	20240402	3635	43.60	20240805	8300	-37.11	20240402	3635	43.60	20240805	2.10	N	263800	500	81 억	54265	N	N	N	N
18	20240926	161048	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	890	2	21.29	51657927010	10426142	19328.79	4315	5300	4235	5430	2930	4180	4954.43	1.02	-27712	4386	4282	4221	4117	4056	4335	4170	81	1250	500	2590	10	1	16219380	822	51.21	2.45	12	64.28	99.00	2069.00	8300	20240402	-38.92	3635	20240805	39.48	8300	-38.92	20240402	3635	39.48	20240805	8300	-38.92	20240402	3635	39.48	20240805	2.21	N	263800	500	81 억	166087	N	N	N	N
19	20240926	151053	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	1060	2	25.36	47111763835	9534571	17675.93	4315	5270	4235	5430	2930	4180	4941.15	1.02	-58213	4386	4282	4221	4117	4056	4335	4170	81	1250	500	2590	10	1	16219380	850	52.93	2.53	12	58.79	99.00	2069.00	8300	20240402	-36.87	3635	20240805	44.15	8300	-36.87	20240402	3635	44.15	20240805	8300	-36.87	20240402	3635	44.15	20240805	2.21	N	263800	500	81 억	166087	N	N	N	N
20	20240926	141100	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	815	2	19.50	33382160670	6819505	12642.53	4315	5190	4235	5430	2930	4180	4895.10	1.02	-67714	4386	4282	4221	4117	4056	4335	4170	81	1250	500	2590	5	1	16219380	810	50.45	2.41	12	42.05	99.00	2069.00	8300	20240402	-39.82	3635	20240805	37.41	8300	-39.82	20240402	3635	37.41	20240805	8300	-39.82	20240402	3635	37.41	20240805	2.21	N	263800	500	81 억	166087	N	N	N	N
21	20240926	131059	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	820	2	19.62	22927405890	4762951	8829.93	4315	5050	4235	5430	2930	4180	4813.70	1.02	-93382	4386	4282	4221	4117	4056	4335	4170	81	1250	500	2590	10	1	16219380	811	50.51	2.42	12	29.37	99.00	2069.00	8300	20240402	-39.76	3635	20240805	37.55	8300	-39.76	20240402	3635	37.55	20240805	8300	-39.76	20240402	3635	37.55	20240805	2.21	N	263800	500	81 억	166087	N	N	N	N
22	20240926	121100	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	655	2	15.67	4399064325	954887	1770.24	4315	4860	4235	5430	2930	4180	4606.90	1.02	-1879	4386	4282	4221	4117	4056	4335	4170	81	1250	500	2590	5	1	16219380	784	48.84	2.34	12	5.89	99.00	2069.00	8300	20240402	-41.75	3635	20240805	33.01	8300	-41.75	20240402	3635	33.01	20240805	8300	-41.75	20240402	3635	33.01	20240805	2.21	N	263800	500	81 억	166087	N	N	N	N
23	20240926	111059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	175	2	4.19	841658710	191189	354.44	4315	4550	4235	5430	2930	4180	4402.23	1.02	1000	4386	4282	4221	4117	4056	4335	4170	81	1250	500	2590	5	1	16219380	706	43.99	2.10	12	1.18	99.00	2069.00	8300	20240402	-47.53	3635	20240805	19.81	8300	-47.53	20240402	3635	19.81	20240805	8300	-47.53	20240402	3635	19.81	20240805	2.21	N	263800	500	81 억	166087	N	N	N	N
24	20240926	101102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	250	2	5.98	650892885	147709	273.83	4315	4550	4235	5430	2930	4180	4406.59	1.02	782	4386	4282	4221	4117	4056	4335	4170	81	1250	500	2590	5	1	16219380	719	44.75	2.14	12	0.91	99.00	2069.00	8300	20240402	-46.63	3635	20240805	21.87	8300	-46.63	20240402	3635	21.87	20240805	8300	-46.63	20240402	3635	21.87	20240805	2.21	N	263800	500	81 억	166087	N	N	N	N
25	20240926	091058	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	105	2	2.51	4549130	1058	1.96	4315	4315	4235	5430	2930	4180	4299.74	1.02	-227	4386	4282	4221	4117	4056	4335	4170	81	1250	500	2590	5	1	16219380	695	43.28	2.07	12	0.01	99.00	2069.00	8300	20240402	-48.37	3635	20240805	17.88	8300	-48.37	20240402	3635	17.88	20240805	8300	-48.37	20240402	3635	17.88	20240805	2.21	N	263800	500	81 억	166087	N	N	N	N
26	20240925	161045	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	0	3	0.00	229032405	53825	145.94	4170	4325	4160	5430	2930	4180	4255.13	0.97	9141	4290	4235	4205	4150	4120	4220	4135	81	1250	500	2590	5	1	16219380	678	42.22	2.02	12	0.33	99.00	2069.00	8300	20240402	-49.64	3635	20240805	14.99	8300	-49.64	20240402	3635	14.99	20240805	8300	-49.64	20240402	3635	14.99	20240805	2.26	N	263800	500	81 억	157093	N	N	N	N
27	20240925	151055	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	60	2	1.44	210299210	49361	133.84	4170	4325	4160	5430	2930	4180	4260.43	0.97	9049	4290	4235	4205	4150	4120	4220	4135	81	1250	500	2590	5	1	16219380	688	42.83	2.05	12	0.30	99.00	2069.00	8300	20240402	-48.92	3635	20240805	16.64	8300	-48.92	20240402	3635	16.64	20240805	8300	-48.92	20240402	3635	16.64	20240805	2.26	N	263800	500	81 억	157093	N	N	N	N
28	20240925	141056	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	110	2	2.63	171200750	40147	108.86	4170	4325	4160	5430	2930	4180	4264.35	0.97	9324	4290	4235	4205	4150	4120	4220	4135	81	1250	500	2590	5	1	16219380	696	43.33	2.07	12	0.25	99.00	2069.00	8300	20240402	-48.31	3635	20240805	18.02	8300	-48.31	20240402	3635	18.02	20240805	8300	-48.31	20240402	3635	18.02	20240805	2.26	N	263800	500	81 억	157093	N	N	N	N
29	20240925	131049	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	100	2	2.39	146132190	34297	92.99	4170	4325	4160	5430	2930	4180	4260.79	0.97	10039	4290	4235	4205	4150	4120	4220	4135	81	1250	500	2590	5	1	16219380	694	43.23	2.07	12	0.21	99.00	2069.00	8300	20240402	-48.43	3635	20240805	17.74	8300	-48.43	20240402	3635	17.74	20240805	8300	-48.43	20240402	3635	17.74	20240805	2.26	N	263800	500	81 억	157093	N	N	N	N
30	20240925	121056	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	90	2	2.15	121742315	28600	77.55	4170	4325	4160	5430	2930	4180	4256.72	0.97	10135	4290	4235	4205	4150	4120	4220	4135	81	1250	500	2590	5	1	16219380	693	43.13	2.06	12	0.18	99.00	2069.00	8300	20240402	-48.55	3635	20240805	17.47	8300	-48.55	20240402	3635	17.47	20240805	8300	-48.55	20240402	3635	17.47	20240805	2.26	N	263800	500	81 억	157093	N	N	N	N
31	20240925	111052	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	85	2	2.03	115724520	27189	73.72	4170	4325	4160	5430	2930	4180	4256.30	0.97	10091	4290	4235	4205	4150	4120	4220	4135	81	1250	500	2590	5	1	16219380	692	43.08	2.06	12	0.17	99.00	2069.00	8300	20240402	-48.61	3635	20240805	17.33	8300	-48.61	20240402	3635	17.33	20240805	8300	-48.61	20240402	3635	17.33	20240805	2.26	N	263800	500	81 억	157093	N	N	N	N
32	20240925	101049	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	80	2	1.91	104434750	24530	66.51	4170	4325	4160	5430	2930	4180	4257.43	0.97	9190	4290	4235	4205	4150	4120	4220	4135	81	1250	500	2590	5	1	16219380	691	43.03	2.06	12	0.15	99.00	2069.00	8300	20240402	-48.67	3635	20240805	17.19	8300	-48.67	20240402	3635	17.19	20240805	8300	-48.67	20240402	3635	17.19	20240805	2.26	N	263800	500	81 억	157093	N	N	N	N
33	20240925	091101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	50	2	1.20	22906205	5460	14.80	4170	4245	4160	5430	2930	4180	4195.28	0.97	1575	4290	4235	4205	4150	4120	4220	4135	81	1250	500	2590	5	1	16219380	686	42.73	2.04	12	0.03	99.00	2069.00	8300	20240402	-49.04	3635	20240805	16.37	8300	-49.04	20240402	3635	16.37	20240805	8300	-49.04	20240402	3635	16.37	20240805	2.26	N	263800	500	81 억	157093	N	N	N	N
34	20240924	161045	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-5	5	-0.12	152635380	36325	58.33	4185	4260	4175	5440	2930	4185	4201.95	0.91	9395	4345	4265	4220	4140	4095	4242	4117	81	1255	500	2590	5	1	16216380	678	42.22	2.02	12	0.22	99.00	2069.00	8300	20240402	-49.64	3635	20240805	14.99	8300	-49.64	20240402	3635	14.99	20240805	8300	-49.64	20240402	3635	14.99	20240805	2.27	N	263800	500	81 억	147561	N	N	N	N
35	20240924	151048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	25	2	0.60	130832640	31115	49.97	4185	4260	4175	5440	2930	4185	4204.81	0.91	6785	4345	4265	4220	4140	4095	4242	4117	81	1255	500	2590	5	1	16216380	683	42.53	2.03	12	0.19	99.00	2069.00	8300	20240402	-49.28	3635	20240805	15.82	8300	-49.28	20240402	3635	15.82	20240805	8300	-49.28	20240402	3635	15.82	20240805	2.27	N	263800	500	81 억	147561	N	N	N	N
36	20240924	141037	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	15	2	0.36	93980870	22327	35.85	4185	4260	4180	5440	2930	4185	4209.29	0.91	1167	4345	4265	4220	4140	4095	4242	4117	81	1255	500	2590	5	1	16216380	681	42.42	2.03	12	0.14	99.00	2069.00	8300	20240402	-49.40	3635	20240805	15.54	8300	-49.40	20240402	3635	15.54	20240805	8300	-49.40	20240402	3635	15.54	20240805	2.27	N	263800	500	81 억	147561	N	N	N	N
37	20240924	131047	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	10	2	0.24	61291635	14527	23.33	4185	4260	4180	5440	2930	4185	4219.15	0.91	616	4345	4265	4220	4140	4095	4242	4117	81	1255	500	2590	5	1	16216380	680	42.37	2.03	12	0.09	99.00	2069.00	8300	20240402	-49.46	3635	20240805	15.41	8300	-49.46	20240402	3635	15.41	20240805	8300	-49.46	20240402	3635	15.41	20240805	2.27	N	263800	500	81 억	147561	N	N	N	N
38	20240924	121041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	55	2	1.31	44229825	10469	16.81	4185	4260	4180	5440	2930	4185	4224.84	0.91	-94	4345	4265	4220	4140	4095	4242	4117	81	1255	500	2590	5	1	16216380	688	42.83	2.05	12	0.06	99.00	2069.00	8300	20240402	-48.92	3635	20240805	16.64	8300	-48.92	20240402	3635	16.64	20240805	8300	-48.92	20240402	3635	16.64	20240805	2.27	N	263800	500	81 억	147561	N	N	N	N
39	20240924	111048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	30	2	0.72	36901240	8736	14.03	4185	4260	4180	5440	2930	4185	4224.04	0.91	-119	4345	4265	4220	4140	4095	4242	4117	81	1255	500	2590	5	1	16216380	684	42.58	2.04	12	0.05	99.00	2069.00	8300	20240402	-49.22	3635	20240805	15.96	8300	-49.22	20240402	3635	15.96	20240805	8300	-49.22	20240402	3635	15.96	20240805	2.27	N	263800	500	81 억	147561	N	N	N	N
40	20240924	101047	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	40	2	0.96	29336115	6934	11.13	4185	4260	4180	5440	2930	4185	4230.76	0.91	-344	4345	4265	4220	4140	4095	4242	4117	81	1255	500	2590	5	1	16216380	685	42.68	2.04	12	0.04	99.00	2069.00	8300	20240402	-49.10	3635	20240805	16.23	8300	-49.10	20240402	3635	16.23	20240805	8300	-49.10	20240402	3635	16.23	20240805	2.27	N	263800	500	81 억	147561	N	N	N	N
41	20240924	091050	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	70	2	1.67	6547875	1547	2.48	4185	4260	4180	5440	2930	4185	4232.63	0.91	733	4345	4265	4220	4140	4095	4242	4117	81	1255	500	2590	5	1	16216380	690	42.98	2.06	12	0.01	99.00	2069.00	8300	20240402	-48.73	3635	20240805	17.06	8300	-48.73	20240402	3635	17.06	20240805	8300	-48.73	20240402	3635	17.06	20240805	2.27	N	263800	500	81 억	147561	N	N	N	N
42	20240923	161042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-75	5	-1.76	258097305	61105	8.63	4250	4300	4175	5530	2985	4260	4224.12	0.86	8627	4983	4621	4338	3976	3693	4802	4157	81	1270	500	2640	5	1	16216380	679	42.27	2.02	12	0.38	99.00	2069.00	8300	20240402	-49.58	3635	20240805	15.13	8300	-49.58	20240402	3635	15.13	20240805	8300	-49.58	20240402	3635	15.13	20240805	2.33	N	263800	500	81 억	139087	N	N	N	N
43	20240923	151045	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-50	5	-1.17	237796925	56253	7.94	4250	4300	4185	5530	2985	4260	4227.28	0.86	8563	4983	4621	4338	3976	3693	4802	4157	81	1270	500	2640	5	1	16216380	683	42.53	2.03	12	0.35	99.00	2069.00	8300	20240402	-49.28	3635	20240805	15.82	8300	-49.28	20240402	3635	15.82	20240805	8300	-49.28	20240402	3635	15.82	20240805	2.33	N	263800	500	81 억	139087	N	N	N	N
44	20240923	141051	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-20	5	-0.47	191982085	45346	6.40	4250	4300	4200	5530	2985	4260	4233.72	0.86	8740	4983	4621	4338	3976	3693	4802	4157	81	1270	500	2640	5	1	16216380	688	42.83	2.05	12	0.28	99.00	2069.00	8300	20240402	-48.92	3635	20240805	16.64	8300	-48.92	20240402	3635	16.64	20240805	8300	-48.92	20240402	3635	16.64	20240805	2.33	N	263800	500	81 억	139087	N	N	N	N
45	20240923	131047	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-35	5	-0.82	173951045	41083	5.80	4250	4300	4200	5530	2985	4260	4234.14	0.86	8996	4983	4621	4338	3976	3693	4802	4157	81	1270	500	2640	5	1	16216380	685	42.68	2.04	12	0.25	99.00	2069.00	8300	20240402	-49.10	3635	20240805	16.23	8300	-49.10	20240402	3635	16.23	20240805	8300	-49.10	20240402	3635	16.23	20240805	2.33	N	263800	500	81 억	139087	N	N	N	N
46	20240923	121048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-50	5	-1.17	167207540	39483	5.58	4250	4300	4200	5530	2985	4260	4234.92	0.86	7766	4983	4621	4338	3976	3693	4802	4157	81	1270	500	2640	5	1	16216380	683	42.53	2.03	12	0.24	99.00	2069.00	8300	20240402	-49.28	3635	20240805	15.82	8300	-49.28	20240402	3635	15.82	20240805	8300	-49.28	20240402	3635	15.82	20240805	2.33	N	263800	500	81 억	139087	N	N	N	N
47	20240923	111047	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-15	5	-0.35	133309930	31428	4.44	4250	4300	4200	5530	2985	4260	4241.76	0.86	6807	4983	4621	4338	3976	3693	4802	4157	81	1270	500	2640	5	1	16216380	688	42.88	2.05	12	0.19	99.00	2069.00	8300	20240402	-48.86	3635	20240805	16.78	8300	-48.86	20240402	3635	16.78	20240805	8300	-48.86	20240402	3635	16.78	20240805	2.33	N	263800	500	81 억	139087	N	N	N	N
48	20240923	101045	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	0	3	0.00	77764355	18398	2.60	4250	4295	4200	5530	2985	4260	4226.78	0.86	9495	4983	4621	4338	3976	3693	4802	4157	81	1270	500	2640	5	1	16216380	691	43.03	2.06	12	0.11	99.00	2069.00	8300	20240402	-48.67	3635	20240805	17.19	8300	-48.67	20240402	3635	17.19	20240805	8300	-48.67	20240402	3635	17.19	20240805	2.33	N	263800	500	81 억	139087	N	N	N	N
49	20240923	091046	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-60	5	-1.41	22603765	5361	0.76	4250	4250	4200	5530	2985	4260	4216.33	0.86	760	4983	4621	4338	3976	3693	4802	4157	81	1270	500	2640	5	1	16216380	681	42.42	2.03	12	0.03	99.00	2069.00	8300	20240402	-49.40	3635	20240805	15.54	8300	-49.40	20240402	3635	15.54	20240805	8300	-49.40	20240402	3635	15.54	20240805	2.33	N	263800	500	81 억	139087	N	N	N	N
50	20240913	160953	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-60	5	-1.43	92963280	22311	80.58	4185	4215	4130	5450	2940	4195	4166.70	0.94	-3573	4318	4256	4138	4076	3958	4287	4107	81	1255	500	2600	5	1	16216380	671	41.77	2.00	12	0.14	99.00	2069.00	8300	20240402	-50.18	3635	20240805	13.76	8300	-50.18	20240402	3635	13.76	20240805	8300	-50.18	20240402	3635	13.76	20240805	2.38	N	263800	500	81 억	152824	N	N	N	N
51	20240913	151003	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-55	5	-1.31	82041630	19671	71.04	4185	4215	4135	5450	2940	4195	4170.69	0.94	-2935	4318	4256	4138	4076	3958	4287	4107	81	1255	500	2600	5	1	16216380	671	41.82	2.00	12	0.12	99.00	2069.00	8300	20240402	-50.12	3635	20240805	13.89	8300	-50.12	20240402	3635	13.89	20240805	8300	-50.12	20240402	3635	13.89	20240805	2.38	N	263800	500	81 억	152824	N	N	N	N
52	20240913	141004	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-30	5	-0.72	78308335	18772	67.80	4185	4215	4135	5450	2940	4195	4171.55	0.94	-2972	4318	4256	4138	4076	3958	4287	4107	81	1255	500	2600	5	1	16216380	675	42.07	2.01	12	0.12	99.00	2069.00	8300	20240402	-49.82	3635	20240805	14.58	8300	-49.82	20240402	3635	14.58	20240805	8300	-49.82	20240402	3635	14.58	20240805	2.38	N	263800	500	81 억	152824	N	N	N	N
53	20240913	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-40	5	-0.95	71417180	17108	61.79	4185	4215	4140	5450	2940	4195	4174.49	0.94	-2918	4318	4256	4138	4076	3958	4287	4107	81	1255	500	2600	5	1	16216380	674	41.97	2.01	12	0.11	99.00	2069.00	8300	20240402	-49.94	3635	20240805	14.31	8300	-49.94	20240402	3635	14.31	20240805	8300	-49.94	20240402	3635	14.31	20240805	2.38	N	263800	500	81 억	152824	N	N	N	N
54	20240913	120959	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-30	5	-0.72	25240670	6042	21.82	4185	4205	4155	5450	2940	4195	4177.54	0.94	-2363	4318	4256	4138	4076	3958	4287	4107	81	1255	500	2600	5	1	16216380	675	42.07	2.01	12	0.04	99.00	2069.00	8300	20240402	-49.82	3635	20240805	14.58	8300	-49.82	20240402	3635	14.58	20240805	8300	-49.82	20240402	3635	14.58	20240805	2.38	N	263800	500	81 억	152824	N	N	N	N
55	20240913	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-5	5	-0.12	15149795	3622	13.08	4185	4205	4160	5450	2940	4195	4182.72	0.94	-984	4318	4256	4138	4076	3958	4287	4107	81	1255	500	2600	5	1	16216380	679	42.32	2.03	12	0.02	99.00	2069.00	8300	20240402	-49.52	3635	20240805	15.27	8300	-49.52	20240402	3635	15.27	20240805	8300	-49.52	20240402	3635	15.27	20240805	2.38	N	263800	500	81 억	152824	N	N	N	N
56	20240913	101004	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	5	2	0.12	10291240	2460	8.88	4185	4205	4160	5450	2940	4195	4183.43	0.94	-298	4318	4256	4138	4076	3958	4287	4107	81	1255	500	2600	5	1	16216380	681	42.42	2.03	12	0.02	99.00	2069.00	8300	20240402	-49.40	3635	20240805	15.54	8300	-49.40	20240402	3635	15.54	20240805	8300	-49.40	20240402	3635	15.54	20240805	2.38	N	263800	500	81 억	152824	N	N	N	N
57	20240913	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	0	3	0.00	860055	206	0.74	4185	4200	4170	5450	2940	4195	4175.02	0.94	86	4318	4256	4138	4076	3958	4287	4107	81	1255	500	2600	5	1	16216380	680	42.37	2.03	12	0.00	99.00	2069.00	8300	20240402	-49.46	3635	20240805	15.41	8300	-49.46	20240402	3635	15.41	20240805	8300	-49.46	20240402	3635	15.41	20240805	2.38	N	263800	500	81 억	152824	N	N	N	N
58	20240912	160943	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	195	2	4.88	114425255	27649	265.40	4020	4200	4020	5200	2800	4000	4138.49	0.86	13949	4136	4067	4026	3957	3916	4047	3937	81	1200	500	2480	5	1	16216380	680	42.37	2.03	12	0.17	99.00	2069.00	8300	20240402	-49.46	3635	20240805	15.41	8300	-49.46	20240402	3635	15.41	20240805	8300	-49.46	20240402	3635	15.41	20240805	2.37	N	263800	500	81 억	139221	N	N	N	N
59	20240912	150958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	190	2	4.75	109241330	26413	253.53	4020	4200	4020	5200	2800	4000	4135.89	0.86	13582	4136	4067	4026	3957	3916	4047	3937	81	1200	500	2480	5	1	16216380	679	42.32	2.03	12	0.16	99.00	2069.00	8300	20240402	-49.52	3635	20240805	15.27	8300	-49.52	20240402	3635	15.27	20240805	8300	-49.52	20240402	3635	15.27	20240805	2.37	N	263800	500	81 억	139221	N	N	N	N
60	20240912	141002	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	155	2	3.88	78664720	19092	183.26	4020	4190	4020	5200	2800	4000	4120.30	0.86	9951	4136	4067	4026	3957	3916	4047	3937	81	1200	500	2480	5	1	16216380	674	41.97	2.01	12	0.12	99.00	2069.00	8300	20240402	-49.94	3635	20240805	14.31	8300	-49.94	20240402	3635	14.31	20240805	8300	-49.94	20240402	3635	14.31	20240805	2.37	N	263800	500	81 억	139221	N	N	N	N
61	20240912	130954	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	155	2	3.88	69148930	16803	161.29	4020	4190	4020	5200	2800	4000	4115.27	0.86	8387	4136	4067	4026	3957	3916	4047	3937	81	1200	500	2480	5	1	16216380	674	41.97	2.01	12	0.10	99.00	2069.00	8300	20240402	-49.94	3635	20240805	14.31	8300	-49.94	20240402	3635	14.31	20240805	8300	-49.94	20240402	3635	14.31	20240805	2.37	N	263800	500	81 억	139221	N	N	N	N
62	20240912	120951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	115	2	2.88	62991755	15316	147.01	4020	4190	4020	5200	2800	4000	4112.81	0.86	7103	4136	4067	4026	3957	3916	4047	3937	81	1200	500	2480	5	1	16216380	667	41.57	1.99	12	0.09	99.00	2069.00	8300	20240402	-50.42	3635	20240805	13.20	8300	-50.42	20240402	3635	13.20	20240805	8300	-50.42	20240402	3635	13.20	20240805	2.37	N	263800	500	81 억	139221	N	N	N	N
63	20240912	110952	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	120	2	3.00	44710580	10851	104.16	4020	4190	4020	5200	2800	4000	4120.41	0.86	5445	4136	4067	4026	3957	3916	4047	3937	81	1200	500	2480	5	1	16216380	668	41.62	1.99	12	0.07	99.00	2069.00	8300	20240402	-50.36	3635	20240805	13.34	8300	-50.36	20240402	3635	13.34	20240805	8300	-50.36	20240402	3635	13.34	20240805	2.37	N	263800	500	81 억	139221	N	N	N	N
64	20240912	100954	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	105	2	2.62	37485675	9090	87.25	4020	4190	4020	5200	2800	4000	4123.84	0.86	4480	4136	4067	4026	3957	3916	4047	3937	81	1200	500	2480	5	1	16216380	666	41.46	1.98	12	0.06	99.00	2069.00	8300	20240402	-50.54	3635	20240805	12.93	8300	-50.54	20240402	3635	12.93	20240805	8300	-50.54	20240402	3635	12.93	20240805	2.37	N	263800	500	81 억	139221	N	N	N	N
65	20240912	090953	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	115	2	2.88	13320220	3234	31.04	4020	4190	4020	5200	2800	4000	4118.81	0.86	632	4136	4067	4026	3957	3916	4047	3937	81	1200	500	2480	5	1	16216380	667	41.57	1.99	12	0.02	99.00	2069.00	8300	20240402	-50.42	3635	20240805	13.20	8300	-50.42	20240402	3635	13.20	20240805	8300	-50.42	20240402	3635	13.20	20240805	2.37	N	263800	500	81 억	139221	N	N	N	N
66	20240911	160933	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-30	5	-0.74	40941435	10134	45.49	4025	4095	3985	5230	2825	4030	4040.01	0.87	-2429	4206	4117	4051	3962	3896	4085	3930	81	1200	500	2490	5	1	16216380	649	40.40	1.93	12	0.06	99.00	2069.00	8300	20240402	-51.81	3635	20240805	10.04	8300	-51.81	20240402	3635	10.04	20240805	8300	-51.81	20240402	3635	10.04	20240805	2.38	N	263800	500	81 억	141576	N	N	N	N
67	20240911	150938	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-25	5	-0.62	37549450	9285	41.68	4025	4095	3990	5230	2825	4030	4044.10	0.87	-2239	4206	4117	4051	3962	3896	4085	3930	81	1200	500	2490	5	1	16216380	649	40.45	1.94	12	0.06	99.00	2069.00	8300	20240402	-51.75	3635	20240805	10.18	8300	-51.75	20240402	3635	10.18	20240805	8300	-51.75	20240402	3635	10.18	20240805	2.38	N	263800	500	81 억	141576	N	N	N	N
68	20240911	140942	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	5	2	0.12	26061655	6413	28.79	4025	4095	4020	5230	2825	4030	4063.88	0.87	-1369	4206	4117	4051	3962	3896	4085	3930	81	1200	500	2490	5	1	16216380	654	40.76	1.95	12	0.04	99.00	2069.00	8300	20240402	-51.39	3635	20240805	11.00	8300	-51.39	20240402	3635	11.00	20240805	8300	-51.39	20240402	3635	11.00	20240805	2.38	N	263800	500	81 억	141576	N	N	N	N
69	20240911	130937	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	25	2	0.62	23846140	5863	26.32	4025	4095	4025	5230	2825	4030	4067.22	0.87	-1289	4206	4117	4051	3962	3896	4085	3930	81	1200	500	2490	5	1	16216380	658	40.96	1.96	12	0.04	99.00	2069.00	8300	20240402	-51.14	3635	20240805	11.55	8300	-51.14	20240402	3635	11.55	20240805	8300	-51.14	20240402	3635	11.55	20240805	2.38	N	263800	500	81 억	141576	N	N	N	N
70	20240911	120941	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	50	2	1.24	15598385	3841	17.24	4025	4095	4025	5230	2825	4030	4061.02	0.87	-639	4206	4117	4051	3962	3896	4085	3930	81	1200	500	2490	5	1	16216380	662	41.21	1.97	12	0.02	99.00	2069.00	8300	20240402	-50.84	3635	20240805	12.24	8300	-50.84	20240402	3635	12.24	20240805	8300	-50.84	20240402	3635	12.24	20240805	2.38	N	263800	500	81 억	141576	N	N	N	N
71	20240911	110932	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	15	2	0.37	9818890	2417	10.85	4025	4095	4025	5230	2825	4030	4062.43	0.87	-639	4206	4117	4051	3962	3896	4085	3930	81	1200	500	2490	5	1	16216380	656	40.86	1.96	12	0.01	99.00	2069.00	8300	20240402	-51.27	3635	20240805	11.28	8300	-51.27	20240402	3635	11.28	20240805	8300	-51.27	20240402	3635	11.28	20240805	2.38	N	263800	500	81 억	141576	N	N	N	N
72	20240911	100928	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	55	2	1.36	5405010	1326	5.95	4025	4095	4025	5230	2825	4030	4076.18	0.87	-212	4206	4117	4051	3962	3896	4085	3930	81	1200	500	2490	5	1	16216380	662	41.26	1.97	12	0.01	99.00	2069.00	8300	20240402	-50.78	3635	20240805	12.38	8300	-50.78	20240402	3635	12.38	20240805	8300	-50.78	20240402	3635	12.38	20240805	2.38	N	263800	500	81 억	141576	N	N	N	N
73	20240911	090944	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	45	2	1.12	557690	138	0.62	4025	4075	4025	5230	2825	4030	4041.23	0.87	30	4206	4117	4051	3962	3896	4085	3930	81	1200	500	2490	5	1	16216380	661	41.16	1.97	12	0.00	99.00	2069.00	8300	20240402	-50.90	3635	20240805	12.10	8300	-50.90	20240402	3635	12.10	20240805	8300	-50.90	20240402	3635	12.10	20240805	2.38	N	263800	500	81 억	141576	N	N	N	N
74	20240910	160932	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-10	5	-0.25	88530095	21963	91.33	4115	4140	3985	5250	2830	4040	4030.88	0.94	-11581	4180	4110	3980	3910	3780	4145	3945	81	1210	500	2500	5	1	16216380	654	40.71	1.95	12	0.14	99.00	2069.00	8300	20240402	-51.45	3635	20240805	10.87	8300	-51.45	20240402	3635	10.87	20240805	8300	-51.45	20240402	3635	10.87	20240805	2.39	N	263800	500	81 억	153078	N	N	N	N
75	20240910	150942	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-40	5	-0.99	81815645	20290	84.38	4115	4140	3985	5250	2830	4040	4032.31	0.94	-10859	4180	4110	3980	3910	3780	4145	3945	81	1210	500	2500	5	1	16216380	649	40.40	1.93	12	0.13	99.00	2069.00	8300	20240402	-51.81	3635	20240805	10.04	8300	-51.81	20240402	3635	10.04	20240805	8300	-51.81	20240402	3635	10.04	20240805	2.39	N	263800	500	81 억	153078	N	N	N	N
76	20240910	140934	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-20	5	-0.50	74651640	18494	76.91	4115	4140	3990	5250	2830	4040	4036.53	0.94	-9841	4180	4110	3980	3910	3780	4145	3945	81	1210	500	2500	5	1	16216380	652	40.61	1.94	12	0.11	99.00	2069.00	8300	20240402	-51.57	3635	20240805	10.59	8300	-51.57	20240402	3635	10.59	20240805	8300	-51.57	20240402	3635	10.59	20240805	2.39	N	263800	500	81 억	153078	N	N	N	N
77	20240910	130934	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	5	2	0.12	47236355	11649	48.44	4115	4140	4020	5250	2830	4040	4054.97	0.94	-5348	4180	4110	3980	3910	3780	4145	3945	81	1210	500	2500	5	1	16216380	656	40.86	1.96	12	0.07	99.00	2069.00	8300	20240402	-51.27	3635	20240805	11.28	8300	-51.27	20240402	3635	11.28	20240805	8300	-51.27	20240402	3635	11.28	20240805	2.39	N	263800	500	81 억	153078	N	N	N	N
78	20240910	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	5	2	0.12	40798665	10051	41.80	4115	4140	4030	5250	2830	4040	4059.16	0.94	-4492	4180	4110	3980	3910	3780	4145	3945	81	1210	500	2500	5	1	16216380	656	40.86	1.96	12	0.06	99.00	2069.00	8300	20240402	-51.27	3635	20240805	11.28	8300	-51.27	20240402	3635	11.28	20240805	8300	-51.27	20240402	3635	11.28	20240805	2.39	N	263800	500	81 억	153078	N	N	N	N
79	20240910	110932	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	0	3	0.00	32354180	7959	33.10	4115	4140	4035	5250	2830	4040	4065.11	0.94	-3288	4180	4110	3980	3910	3780	4145	3945	81	1210	500	2500	5	1	16216380	655	40.81	1.95	12	0.05	99.00	2069.00	8300	20240402	-51.33	3635	20240805	11.14	8300	-51.33	20240402	3635	11.14	20240805	8300	-51.33	20240402	3635	11.14	20240805	2.39	N	263800	500	81 억	153078	N	N	N	N
80	20240910	100936	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	40	2	0.99	21822770	5355	22.27	4115	4140	4035	5250	2830	4040	4075.21	0.94	-2789	4180	4110	3980	3910	3780	4145	3945	81	1210	500	2500	5	1	16216380	662	41.21	1.97	12	0.03	99.00	2069.00	8300	20240402	-50.84	3635	20240805	12.24	8300	-50.84	20240402	3635	12.24	20240805	8300	-50.84	20240402	3635	12.24	20240805	2.39	N	263800	500	81 억	153078	N	N	N	N
81	20240910	090932	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	85	2	2.10	4497095	1092	4.54	4115	4140	4085	5250	2830	4040	4118.22	0.94	164	4180	4110	3980	3910	3780	4145	3945	81	1210	500	2500	5	1	16216380	669	41.67	1.99	12	0.01	99.00	2069.00	8300	20240402	-50.30	3635	20240805	13.48	8300	-50.30	20240402	3635	13.48	20240805	8300	-50.30	20240402	3635	13.48	20240805	2.39	N	263800	500	81 억	153078	N	N	N	N
82	20240909	160915	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	45	2	1.13	94114255	23940	56.72	3850	4050	3850	5190	2800	3995	3931.26	0.91	5048	4291	4142	4021	3872	3751	4082	3812	81	1195	500	2470	5	1	16216380	655	40.81	1.95	12	0.15	99.00	2069.00	8300	20240402	-51.33	3635	20240805	11.14	8300	-51.33	20240402	3635	11.14	20240805	8300	-51.33	20240402	3635	11.14	20240805	2.53	N	263800	500	81 억	148098	N	N	N	N
83	20240909	150925	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	30	2	0.75	88427005	22527	53.37	3850	4050	3850	5190	2800	3995	3925.38	0.91	4505	4291	4142	4021	3872	3751	4082	3812	81	1195	500	2470	5	1	16216380	653	40.66	1.95	12	0.14	99.00	2069.00	8300	20240402	-51.51	3635	20240805	10.73	8300	-51.51	20240402	3635	10.73	20240805	8300	-51.51	20240402	3635	10.73	20240805	2.53	N	263800	500	81 억	148098	N	N	N	N
84	20240909	140927	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	15	2	0.38	84761510	21617	51.21	3850	4050	3850	5190	2800	3995	3921.06	0.91	3668	4291	4142	4021	3872	3751	4082	3812	81	1195	500	2470	5	1	16216380	650	40.51	1.94	12	0.13	99.00	2069.00	8300	20240402	-51.69	3635	20240805	10.32	8300	-51.69	20240402	3635	10.32	20240805	8300	-51.69	20240402	3635	10.32	20240805	2.53	N	263800	500	81 억	148098	N	N	N	N
85	20240909	130922	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-10	5	-0.25	74795520	19128	45.32	3850	3995	3850	5190	2800	3995	3910.26	0.91	1672	4291	4142	4021	3872	3751	4082	3812	81	1195	500	2470	5	1	16216380	646	40.25	1.93	12	0.12	99.00	2069.00	8300	20240402	-51.99	3635	20240805	9.63	8300	-51.99	20240402	3635	9.63	20240805	8300	-51.99	20240402	3635	9.63	20240805	2.53	N	263800	500	81 억	148098	N	N	N	N
86	20240909	120920	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	0	3	0.00	73356440	18767	44.46	3850	3995	3850	5190	2800	3995	3908.80	0.91	1927	4291	4142	4021	3872	3751	4082	3812	81	1195	500	2470	5	1	16216380	648	40.35	1.93	12	0.12	99.00	2069.00	8300	20240402	-51.87	3635	20240805	9.90	8300	-51.87	20240402	3635	9.90	20240805	8300	-51.87	20240402	3635	9.90	20240805	2.53	N	263800	500	81 억	148098	N	N	N	N
87	20240909	110921	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	-30	5	-0.75	64752315	16589	39.30	3850	3995	3850	5190	2800	3995	3903.33	0.91	1414	4291	4142	4021	3872	3751	4082	3812	81	1195	500	2470	5	1	16216380	643	40.05	1.92	12	0.10	99.00	2069.00	8300	20240402	-52.23	3635	20240805	9.08	8300	-52.23	20240402	3635	9.08	20240805	8300	-52.23	20240402	3635	9.08	20240805	2.53	N	263800	500	81 억	148098	N	N	N	N
88	20240909	100923	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-50	5	-1.25	44666110	11476	27.19	3850	3995	3850	5190	2800	3995	3892.13	0.91	-1150	4291	4142	4021	3872	3751	4082	3812	81	1195	500	2470	5	1	16216380	640	39.85	1.91	12	0.07	99.00	2069.00	8300	20240402	-52.47	3635	20240805	8.53	8300	-52.47	20240402	3635	8.53	20240805	8300	-52.47	20240402	3635	8.53	20240805	2.53	N	263800	500	81 억	148098	N	N	N	N
89	20240909	090917	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-125	5	-3.13	25143555	6489	15.37	3850	3995	3850	5190	2800	3995	3874.80	0.91	-799	4291	4142	4021	3872	3751	4082	3812	81	1195	500	2470	5	1	16216380	628	39.09	1.87	12	0.04	99.00	2069.00	8300	20240402	-53.37	3635	20240805	6.46	8300	-53.37	20240402	3635	6.46	20240805	8300	-53.37	20240402	3635	6.46	20240805	2.53	N	263800	500	81 억	148098	N	N	N	N
90	20240906	160904	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	-170	5	-4.08	168211665	41947	39.15	4140	4170	3900	5410	2920	4165	4010.10	0.97	-8939	4521	4342	4216	4037	3911	4432	4127	81	1245	500	2580	5	1	16216380	648	40.35	1.93	12	0.26	99.00	2069.00	8300	20240402	-51.87	3635	20240805	9.90	8300	-51.87	20240402	3635	9.90	20240805	8300	-51.87	20240402	3635	9.90	20240805	2.63	N	263800	500	81 억	156721	N	N	N	N
91	20240906	150919	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-180	5	-4.32	152498645	38003	35.47	4140	4170	3900	5410	2920	4165	4012.81	0.97	-7588	4521	4342	4216	4037	3911	4432	4127	81	1245	500	2580	5	1	16216380	646	40.25	1.93	12	0.23	99.00	2069.00	8300	20240402	-51.99	3635	20240805	9.63	8300	-51.99	20240402	3635	9.63	20240805	8300	-51.99	20240402	3635	9.63	20240805	2.63	N	263800	500	81 억	156721	N	N	N	N
92	20240906	140928	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	-170	5	-4.08	124167665	30903	28.84	4140	4170	3900	5410	2920	4165	4017.98	0.97	-6699	4521	4342	4216	4037	3911	4432	4127	81	1245	500	2580	5	1	16216380	648	40.35	1.93	12	0.19	99.00	2069.00	8300	20240402	-51.87	3635	20240805	9.90	8300	-51.87	20240402	3635	9.90	20240805	8300	-51.87	20240402	3635	9.90	20240805	2.63	N	263800	500	81 억	156721	N	N	N	N
93	20240906	130920	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	-170	5	-4.08	106384025	26451	24.69	4140	4170	3900	5410	2920	4165	4021.93	0.97	-6295	4521	4342	4216	4037	3911	4432	4127	81	1245	500	2580	5	1	16216380	648	40.35	1.93	12	0.16	99.00	2069.00	8300	20240402	-51.87	3635	20240805	9.90	8300	-51.87	20240402	3635	9.90	20240805	8300	-51.87	20240402	3635	9.90	20240805	2.63	N	263800	500	81 억	156721	N	N	N	N
94	20240906	120920	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-165	5	-3.96	93068885	23119	21.58	4140	4170	3900	5410	2920	4165	4025.64	0.97	-5983	4521	4342	4216	4037	3911	4432	4127	81	1245	500	2580	5	1	16216380	649	40.40	1.93	12	0.14	99.00	2069.00	8300	20240402	-51.81	3635	20240805	10.04	8300	-51.81	20240402	3635	10.04	20240805	8300	-51.81	20240402	3635	10.04	20240805	2.63	N	263800	500	81 억	156721	N	N	N	N
95	20240906	110922	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-145	5	-3.48	92082545	22872	21.35	4140	4170	3900	5410	2920	4165	4025.99	0.97	-5821	4521	4342	4216	4037	3911	4432	4127	81	1245	500	2580	5	1	16216380	652	40.61	1.94	12	0.14	99.00	2069.00	8300	20240402	-51.57	3635	20240805	10.59	8300	-51.57	20240402	3635	10.59	20240805	8300	-51.57	20240402	3635	10.59	20240805	2.63	N	263800	500	81 억	156721	N	N	N	N
96	20240906	100917	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-185	5	-4.44	76547600	18968	17.70	4140	4170	3900	5410	2920	4165	4035.62	0.97	-5983	4521	4342	4216	4037	3911	4432	4127	81	1245	500	2580	5	1	16216380	645	40.20	1.92	12	0.12	99.00	2069.00	8300	20240402	-52.05	3635	20240805	9.49	8300	-52.05	20240402	3635	9.49	20240805	8300	-52.05	20240402	3635	9.49	20240805	2.63	N	263800	500	81 억	156721	N	N	N	N
97	20240906	090918	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	0	3	0.00	8501905	2050	1.91	4140	4165	4140	5410	2920	4165	4147.27	0.97	103	4521	4342	4216	4037	3911	4432	4127	81	1245	500	2580	5	1	16216380	675	42.07	2.01	12	0.01	99.00	2069.00	8300	20240402	-49.82	3635	20240805	14.58	8300	-49.82	20240402	3635	14.58	20240805	8300	-49.82	20240402	3635	14.58	20240805	2.63	N	263800	500	81 억	156721	N	N	N	N
98	20240905	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	85	2	2.08	454711330	106837	125.28	4095	4395	4090	5300	2860	4080	4256.15	0.84	21524	4206	4142	4106	4042	4006	4125	4025	81	1220	500	2520	5	1	16216380	675	42.07	2.01	12	0.66	99.00	2069.00	8300	20240402	-49.82	3635	20240805	14.58	8300	-49.82	20240402	3635	14.58	20240805	8300	-49.82	20240402	3635	14.58	20240805	2.57	N	263800	500	81 억	135446	N	N	N	N
99	20240905	150920	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	85	2	2.08	436758950	102498	120.19	4095	4395	4090	5300	2860	4080	4261.15	0.84	18342	4206	4142	4106	4042	4006	4125	4025	81	1220	500	2520	5	1	16216380	675	42.07	2.01	12	0.63	99.00	2069.00	8300	20240402	-49.82	3635	20240805	14.58	8300	-49.82	20240402	3635	14.58	20240805	8300	-49.82	20240402	3635	14.58	20240805	2.57	N	263800	500	81 억	135446	N	N	N	N
100	20240905	140914	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	70	2	1.72	402817680	94286	110.56	4095	4395	4090	5300	2860	4080	4272.30	0.84	15108	4206	4142	4106	4042	4006	4125	4025	81	1220	500	2520	5	1	16216380	673	41.92	2.01	12	0.58	99.00	2069.00	8300	20240402	-50.00	3635	20240805	14.17	8300	-50.00	20240402	3635	14.17	20240805	8300	-50.00	20240402	3635	14.17	20240805	2.57	N	263800	500	81 억	135446	N	N	N	N
101	20240905	130915	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	55	2	1.35	389870650	91160	106.90	4095	4395	4090	5300	2860	4080	4276.77	0.84	16994	4206	4142	4106	4042	4006	4125	4025	81	1220	500	2520	5	1	16216380	671	41.77	2.00	12	0.56	99.00	2069.00	8300	20240402	-50.18	3635	20240805	13.76	8300	-50.18	20240402	3635	13.76	20240805	8300	-50.18	20240402	3635	13.76	20240805	2.57	N	263800	500	81 억	135446	N	N	N	N
102	20240905	120915	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	120	2	2.94	372882290	87068	102.10	4095	4395	4090	5300	2860	4080	4282.66	0.84	17059	4206	4142	4106	4042	4006	4125	4025	81	1220	500	2520	5	1	16216380	681	42.42	2.03	12	0.54	99.00	2069.00	8300	20240402	-49.40	3635	20240805	15.54	8300	-49.40	20240402	3635	15.54	20240805	8300	-49.40	20240402	3635	15.54	20240805	2.57	N	263800	500	81 억	135446	N	N	N	N
103	20240905	110911	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	90	2	2.21	357365205	83368	97.76	4095	4395	4090	5300	2860	4080	4286.60	0.84	17235	4206	4142	4106	4042	4006	4125	4025	81	1220	500	2520	5	1	16216380	676	42.12	2.02	12	0.51	99.00	2069.00	8300	20240402	-49.76	3635	20240805	14.72	8300	-49.76	20240402	3635	14.72	20240805	8300	-49.76	20240402	3635	14.72	20240805	2.57	N	263800	500	81 억	135446	N	N	N	N
104	20240905	100911	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	195	2	4.78	291468050	67890	79.61	4095	4395	4090	5300	2860	4080	4293.24	0.84	17195	4206	4142	4106	4042	4006	4125	4025	81	1220	500	2520	5	1	16216380	693	43.18	2.07	12	0.42	99.00	2069.00	8300	20240402	-48.49	3635	20240805	17.61	8300	-48.49	20240402	3635	17.61	20240805	8300	-48.49	20240402	3635	17.61	20240805	2.57	N	263800	500	81 억	135446	N	N	N	N
105	20240905	090918	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	85	2	2.08	16442285	3945	4.63	4095	4270	4090	5300	2860	4080	4167.88	0.84	161	4206	4142	4106	4042	4006	4125	4025	81	1220	500	2520	5	1	16216380	675	42.07	2.01	12	0.02	99.00	2069.00	8300	20240402	-49.82	3635	20240805	14.58	8300	-49.82	20240402	3635	14.58	20240805	8300	-49.82	20240402	3635	14.58	20240805	2.57	N	263800	500	81 억	135446	N	N	N	N
106	20240904	160854	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-220	5	-5.12	347112900	84577	193.07	4145	4170	4070	5590	3010	4300	4104.13	0.98	-22989	4426	4362	4311	4247	4196	4337	4222	81	1290	500	2660	5	1	16216380	662	41.21	1.97	12	0.52	99.00	2069.00	8300	20240402	-50.84	3635	20240805	12.24	8300	-50.84	20240402	3635	12.24	20240805	8300	-50.84	20240402	3635	12.24	20240805	2.61	N	263800	500	81 억	158215	N	N	N	N
107	20240904	150902	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-200	5	-4.65	336785005	82049	187.30	4145	4170	4070	5590	3010	4300	4104.68	0.98	-22377	4426	4362	4311	4247	4196	4337	4222	81	1290	500	2660	5	1	16216380	665	41.41	1.98	12	0.51	99.00	2069.00	8300	20240402	-50.60	3635	20240805	12.79	8300	-50.60	20240402	3635	12.79	20240805	8300	-50.60	20240402	3635	12.79	20240805	2.61	N	263800	500	81 억	158215	N	N	N	N
108	20240904	140906	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-215	5	-5.00	253663835	61710	140.87	4145	4170	4080	5590	3010	4300	4110.58	0.98	-18529	4426	4362	4311	4247	4196	4337	4222	81	1290	500	2660	5	1	16216380	662	41.26	1.97	12	0.38	99.00	2069.00	8300	20240402	-50.78	3635	20240805	12.38	8300	-50.78	20240402	3635	12.38	20240805	8300	-50.78	20240402	3635	12.38	20240805	2.61	N	263800	500	81 억	158215	N	N	N	N
109	20240904	130904	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-215	5	-5.00	232827870	56615	129.24	4145	4170	4080	5590	3010	4300	4112.48	0.98	-15936	4426	4362	4311	4247	4196	4337	4222	81	1290	500	2660	5	1	16216380	662	41.26	1.97	12	0.35	99.00	2069.00	8300	20240402	-50.78	3635	20240805	12.38	8300	-50.78	20240402	3635	12.38	20240805	8300	-50.78	20240402	3635	12.38	20240805	2.61	N	263800	500	81 억	158215	N	N	N	N
110	20240904	120901	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-185	5	-4.30	212937275	51754	118.14	4145	4170	4080	5590	3010	4300	4114.41	0.98	-16287	4426	4362	4311	4247	4196	4337	4222	81	1290	500	2660	5	1	16216380	667	41.57	1.99	12	0.32	99.00	2069.00	8300	20240402	-50.42	3635	20240805	13.20	8300	-50.42	20240402	3635	13.20	20240805	8300	-50.42	20240402	3635	13.20	20240805	2.61	N	263800	500	81 억	158215	N	N	N	N
111	20240904	110857	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	-155	5	-3.60	199059475	48391	110.46	4145	4170	4080	5590	3010	4300	4113.56	0.98	-13466	4426	4362	4311	4247	4196	4337	4222	81	1290	500	2660	5	1	16216380	672	41.87	2.00	12	0.30	99.00	2069.00	8300	20240402	-50.06	3635	20240805	14.03	8300	-50.06	20240402	3635	14.03	20240805	8300	-50.06	20240402	3635	14.03	20240805	2.61	N	263800	500	81 억	158215	N	N	N	N
112	20240904	100900	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-210	5	-4.88	169415705	41167	93.97	4145	4170	4080	5590	3010	4300	4115.33	0.98	-11114	4426	4362	4311	4247	4196	4337	4222	81	1290	500	2660	5	1	16216380	663	41.31	1.98	12	0.25	99.00	2069.00	8300	20240402	-50.72	3635	20240805	12.52	8300	-50.72	20240402	3635	12.52	20240805	8300	-50.72	20240402	3635	12.52	20240805	2.61	N	263800	500	81 억	158215	N	N	N	N
113	20240904	090904	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-165	5	-3.84	68755700	16640	37.98	4145	4170	4115	5590	3010	4300	4131.95	0.98	6731	4426	4362	4311	4247	4196	4337	4222	81	1290	500	2660	5	1	16216380	671	41.77	2.00	12	0.10	99.00	2069.00	8300	20240402	-50.18	3635	20240805	13.76	8300	-50.18	20240402	3635	13.76	20240805	8300	-50.18	20240402	3635	13.76	20240805	2.61	N	263800	500	81 억	158215	N	N	N	N
114	20240903	160848	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-50	5	-1.15	188428280	43656	112.65	4330	4375	4260	5650	3045	4350	4316.21	1.10	-20755	4550	4450	4400	4300	4250	4425	4275	81	1300	500	2690	5	1	16216380	697	43.43	2.08	12	0.27	99.00	2069.00	8300	20240402	-48.19	3635	20240805	18.29	8300	-48.19	20240402	3635	18.29	20240805	8300	-48.19	20240402	3635	18.29	20240805	2.69	N	263800	500	81 억	178958	N	N	N	N
115	20240903	150856	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	10	2	0.23	163040550	37728	97.36	4330	4375	4275	5650	3045	4350	4321.47	1.10	-21828	4550	4450	4400	4300	4250	4425	4275	81	1300	500	2690	5	1	16216380	707	44.04	2.11	12	0.23	99.00	2069.00	8300	20240402	-47.47	3635	20240805	19.94	8300	-47.47	20240402	3635	19.94	20240805	8300	-47.47	20240402	3635	19.94	20240805	2.69	N	263800	500	81 억	178958	N	N	N	N
116	20240903	140857	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-35	5	-0.80	107428170	24797	63.99	4330	4375	4305	5650	3045	4350	4332.31	1.10	-13633	4550	4450	4400	4300	4250	4425	4275	81	1300	500	2690	5	1	16216380	700	43.59	2.09	12	0.15	99.00	2069.00	8300	20240402	-48.01	3635	20240805	18.71	8300	-48.01	20240402	3635	18.71	20240805	8300	-48.01	20240402	3635	18.71	20240805	2.69	N	263800	500	81 억	178958	N	N	N	N
117	20240903	130857	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	-35	5	-0.80	101911800	23517	60.69	4330	4375	4305	5650	3045	4350	4333.54	1.10	-12679	4550	4450	4400	4300	4250	4425	4275	81	1300	500	2690	5	1	16216380	700	43.59	2.09	12	0.15	99.00	2069.00	8300	20240402	-48.01	3635	20240805	18.71	8300	-48.01	20240402	3635	18.71	20240805	8300	-48.01	20240402	3635	18.71	20240805	2.69	N	263800	500	81 억	178958	N	N	N	N
118	20240903	120845	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-15	5	-0.34	38760960	8915	23.01	4330	4375	4325	5650	3045	4350	4347.84	1.10	-259	4550	4450	4400	4300	4250	4425	4275	81	1300	500	2690	5	1	16216380	703	43.79	2.10	12	0.05	99.00	2069.00	8300	20240402	-47.77	3635	20240805	19.26	8300	-47.77	20240402	3635	19.26	20240805	8300	-47.77	20240402	3635	19.26	20240805	2.69	N	263800	500	81 억	178958	N	N	N	N
119	20240903	110845	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	10	2	0.23	27233120	6260	16.15	4330	4375	4325	5650	3045	4350	4350.34	1.10	544	4550	4450	4400	4300	4250	4425	4275	81	1300	500	2690	5	1	16216380	707	44.04	2.11	12	0.04	99.00	2069.00	8300	20240402	-47.47	3635	20240805	19.94	8300	-47.47	20240402	3635	19.94	20240805	8300	-47.47	20240402	3635	19.94	20240805	2.69	N	263800	500	81 억	178958	N	N	N	N
120	20240903	100845	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	10	2	0.23	19891300	4573	11.80	4330	4375	4325	5650	3045	4350	4349.73	1.10	1548	4550	4450	4400	4300	4250	4425	4275	81	1300	500	2690	5	1	16216380	707	44.04	2.11	12	0.03	99.00	2069.00	8300	20240402	-47.47	3635	20240805	19.94	8300	-47.47	20240402	3635	19.94	20240805	8300	-47.47	20240402	3635	19.94	20240805	2.69	N	263800	500	81 억	178958	N	N	N	N
121	20240903	090848	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	20	2	0.46	10949500	2522	6.51	4330	4375	4325	5650	3045	4350	4341.59	1.10	1835	4550	4450	4400	4300	4250	4425	4275	81	1300	500	2690	5	1	16216380	709	44.14	2.11	12	0.02	99.00	2069.00	8300	20240402	-47.35	3635	20240805	20.22	8300	-47.35	20240402	3635	20.22	20240805	8300	-47.35	20240402	3635	20.22	20240805	2.69	N	263800	500	81 억	178958	N	N	N	N
122	20240902	160839	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-120	5	-2.68	165454430	37737	46.88	4500	4500	4350	5810	3130	4470	4384.47	1.11	-1613	4650	4560	4460	4370	4270	4605	4415	81	1340	500	2770	5	1	16216380	705	43.94	2.10	12	0.23	99.00	2069.00	8300	20240402	-47.59	3635	20240805	19.67	8300	-47.59	20240402	3635	19.67	20240805	8300	-47.59	20240402	3635	19.67	20240805	2.67	N	263800	500	81 억	180626	N	N	N	N
123	20240902	150852	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-90	5	-2.01	121673480	27697	34.40	4500	4500	4360	5810	3130	4470	4392.39	1.11	-1165	4650	4560	4460	4370	4270	4605	4415	81	1340	500	2770	5	1	16216380	710	44.24	2.12	12	0.17	99.00	2069.00	8300	20240402	-47.23	3635	20240805	20.50	8300	-47.23	20240402	3635	20.50	20240805	8300	-47.23	20240402	3635	20.50	20240805	2.67	N	263800	500	81 억	180626	N	N	N	N
124	20240902	140849	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-80	5	-1.79	91503725	20799	25.84	4500	4500	4360	5810	3130	4470	4398.65	1.11	-2494	4650	4560	4460	4370	4270	4605	4415	81	1340	500	2770	5	1	16216380	712	44.34	2.12	12	0.13	99.00	2069.00	8300	20240402	-47.11	3635	20240805	20.77	8300	-47.11	20240402	3635	20.77	20240805	8300	-47.11	20240402	3635	20.77	20240805	2.67	N	263800	500	81 억	180626	N	N	N	N
125	20240902	130846	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-70	5	-1.57	80819890	18366	22.81	4500	4500	4360	5810	3130	4470	4399.65	1.11	-2222	4650	4560	4460	4370	4270	4605	4415	81	1340	500	2770	5	1	16216380	714	44.44	2.13	12	0.11	99.00	2069.00	8300	20240402	-46.99	3635	20240805	21.05	8300	-46.99	20240402	3635	21.05	20240805	8300	-46.99	20240402	3635	21.05	20240805	2.67	N	263800	500	81 억	180626	N	N	N	N
126	20240902	120849	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-70	5	-1.57	76814855	17453	21.68	4500	4500	4360	5810	3130	4470	4400.34	1.11	-2218	4650	4560	4460	4370	4270	4605	4415	81	1340	500	2770	5	1	16216380	714	44.44	2.13	12	0.11	99.00	2069.00	8300	20240402	-46.99	3635	20240805	21.05	8300	-46.99	20240402	3635	21.05	20240805	8300	-46.99	20240402	3635	21.05	20240805	2.67	N	263800	500	81 억	180626	N	N	N	N
127	20240902	110840	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-90	5	-2.01	70350675	15976	19.84	4500	4500	4360	5810	3130	4470	4402.57	1.11	-2062	4650	4560	4460	4370	4270	4605	4415	81	1340	500	2770	5	1	16216380	710	44.24	2.12	12	0.10	99.00	2069.00	8300	20240402	-47.23	3635	20240805	20.50	8300	-47.23	20240402	3635	20.50	20240805	8300	-47.23	20240402	3635	20.50	20240805	2.67	N	263800	500	81 억	180626	N	N	N	N
128	20240902	100840	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-90	5	-2.01	58558670	13290	16.51	4500	4500	4360	5810	3130	4470	4405.12	1.11	-719	4650	4560	4460	4370	4270	4605	4415	81	1340	500	2770	5	1	16216380	710	44.24	2.12	12	0.08	99.00	2069.00	8300	20240402	-47.23	3635	20240805	20.50	8300	-47.23	20240402	3635	20.50	20240805	8300	-47.23	20240402	3635	20.50	20240805	2.67	N	263800	500	81 억	180626	N	N	N	N
129	20240902	090834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	-35	5	-0.78	12071685	2709	3.37	4500	4500	4435	5810	3130	4470	4454.88	1.11	-1032	4650	4560	4460	4370	4270	4605	4415	81	1340	500	2770	5	1	16216380	719	44.80	2.14	12	0.02	99.00	2069.00	8300	20240402	-46.57	3635	20240805	22.01	8300	-46.57	20240402	3635	22.01	20240805	8300	-46.57	20240402	3635	22.01	20240805	2.67	N	263800	500	81 억	180626	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History