KissMeData/051380/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	65	2	2.52	47818425	18595	67.30	2550	2640	2545	3345	1805	2575	2571.25	1.33	-1171	2635	2605	2545	2515	2455	2620	2530	77	770	500	1850	5	1	15340072	405	52.80	0.94	12	0.12	50.00	2806.00	5200	20231220	-49.23	2275	20240806	16.04	4570	-42.23	20240109	2275	16.04	20240806	8900	-70.34	20231213	2275	16.04	20240806	2.68	N	051380	500	76 억	204261	N	N	N	N
3	20240830	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	0	3	0.00	34724825	13557	49.06	2550	2590	2545	3345	1805	2575	2561.39	1.33	-1074	2635	2605	2545	2515	2455	2620	2530	77	770	500	1850	5	1	15340072	395	51.50	0.92	12	0.09	50.00	2806.00	5200	20231220	-50.48	2275	20240806	13.19	4570	-43.65	20240109	2275	13.19	20240806	8900	-71.07	20231213	2275	13.19	20240806	2.68	N	051380	500	76 억	204261	N	N	N	N
4	20240830	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	5	2	0.19	29633020	11566	41.86	2550	2590	2545	3345	1805	2575	2562.08	1.33	-1073	2635	2605	2545	2515	2455	2620	2530	77	770	500	1850	5	1	15340072	396	51.60	0.92	12	0.08	50.00	2806.00	5200	20231220	-50.38	2275	20240806	13.41	4570	-43.54	20240109	2275	13.41	20240806	8900	-71.01	20231213	2275	13.41	20240806	2.68	N	051380	500	76 억	204261	N	N	N	N
5	20240830	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-5	5	-0.19	21318540	8335	30.16	2550	2575	2545	3345	1805	2575	2557.71	1.33	-1287	2635	2605	2545	2515	2455	2620	2530	77	770	500	1850	5	1	15340072	394	51.40	0.92	12	0.05	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.68	N	051380	500	76 억	204261	N	N	N	N
6	20240830	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-5	5	-0.19	20371050	7966	28.83	2550	2575	2545	3345	1805	2575	2557.25	1.33	-1282	2635	2605	2545	2515	2455	2620	2530	77	770	500	1850	5	1	15340072	394	51.40	0.92	12	0.05	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.68	N	051380	500	76 억	204261	N	N	N	N
7	20240830	110527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-15	5	-0.58	18254125	7141	25.84	2550	2575	2545	3345	1805	2575	2556.24	1.33	-853	2635	2605	2545	2515	2455	2620	2530	77	770	500	1850	5	1	15340072	393	51.20	0.91	12	0.05	50.00	2806.00	5200	20231220	-50.77	2275	20240806	12.53	4570	-43.98	20240109	2275	12.53	20240806	8900	-71.24	20231213	2275	12.53	20240806	2.68	N	051380	500	76 억	204261	N	N	N	N
8	20240830	100528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-5	5	-0.19	5332650	2081	7.53	2550	2575	2545	3345	1805	2575	2562.54	1.33	-949	2635	2605	2545	2515	2455	2620	2530	77	770	500	1850	5	1	15340072	394	51.40	0.92	12	0.01	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.68	N	051380	500	76 억	204261	N	N	N	N
9	20240830	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	0	3	0.00	114900	45	0.16	2550	2575	2550	3345	1805	2575	2553.33	1.33	37	2635	2605	2545	2515	2455	2620	2530	77	770	500	1850	5	1	15340072	395	51.50	0.92	12	0.00	50.00	2806.00	5200	20231220	-50.48	2275	20240806	13.19	4570	-43.65	20240109	2275	13.19	20240806	8900	-71.07	20231213	2275	13.19	20240806	2.68	N	051380	500	76 억	204261	N	N	N	N
10	20240829	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	20	2	0.78	69422330	27516	109.51	2530	2575	2485	3320	1790	2555	2522.64	1.36	-4094	2591	2572	2541	2522	2491	2582	2532	77	765	500	1830	5	1	15340072	395	51.50	0.92	12	0.18	50.00	2806.00	5200	20231220	-50.48	2275	20240806	13.19	4570	-43.65	20240109	2275	13.19	20240806	8900	-71.07	20231213	2275	13.19	20240806	2.65	N	051380	500	76 억	208481	N	N	N	N
11	20240829	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-30	5	-1.17	59658140	23703	94.33	2530	2540	2485	3320	1790	2555	2516.56	1.36	-3187	2591	2572	2541	2522	2491	2582	2532	77	765	500	1830	5	1	15340072	387	50.50	0.90	12	0.15	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	2.65	N	051380	500	76 억	208481	N	N	N	N
12	20240829	140536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-45	5	-1.76	56831230	22576	89.85	2530	2540	2485	3320	1790	2555	2516.97	1.36	-2406	2591	2572	2541	2522	2491	2582	2532	77	765	500	1830	5	1	15340072	385	50.20	0.89	12	0.15	50.00	2806.00	5200	20231220	-51.73	2275	20240806	10.33	4570	-45.08	20240109	2275	10.33	20240806	8900	-71.80	20231213	2275	10.33	20240806	2.65	N	051380	500	76 억	208481	N	N	N	N
13	20240829	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-20	5	-0.78	19185260	7616	30.31	2530	2540	2485	3320	1790	2555	2518.04	1.36	-1474	2591	2572	2541	2522	2491	2582	2532	77	765	500	1830	5	1	15340072	389	50.70	0.90	12	0.05	50.00	2806.00	5200	20231220	-51.25	2275	20240806	11.43	4570	-44.53	20240109	2275	11.43	20240806	8900	-71.52	20231213	2275	11.43	20240806	2.65	N	051380	500	76 억	208481	N	N	N	N
14	20240829	120532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-20	5	-0.78	13137805	5224	20.79	2530	2540	2485	3320	1790	2555	2513.19	1.36	-1469	2591	2572	2541	2522	2491	2582	2532	77	765	500	1830	5	1	15340072	389	50.70	0.90	12	0.03	50.00	2806.00	5200	20231220	-51.25	2275	20240806	11.43	4570	-44.53	20240109	2275	11.43	20240806	8900	-71.52	20231213	2275	11.43	20240806	2.65	N	051380	500	76 억	208481	N	N	N	N
15	20240829	110536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-25	5	-0.98	10740485	4275	17.01	2530	2540	2485	3320	1790	2555	2510.16	1.36	-1454	2591	2572	2541	2522	2491	2582	2532	77	765	500	1830	5	1	15340072	388	50.60	0.90	12	0.03	50.00	2806.00	5200	20231220	-51.35	2275	20240806	11.21	4570	-44.64	20240109	2275	11.21	20240806	8900	-71.57	20231213	2275	11.21	20240806	2.65	N	051380	500	76 억	208481	N	N	N	N
16	20240829	100532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-45	5	-1.76	7662560	3045	12.12	2530	2540	2485	3320	1790	2555	2513.54	1.36	-1133	2591	2572	2541	2522	2491	2582	2532	77	765	500	1830	5	1	15340072	385	50.20	0.89	12	0.02	50.00	2806.00	5200	20231220	-51.73	2275	20240806	10.33	4570	-45.08	20240109	2275	10.33	20240806	8900	-71.80	20231213	2275	10.33	20240806	2.65	N	051380	500	76 억	208481	N	N	N	N
17	20240829	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	-35	5	-1.37	1680090	662	2.63	2530	2530	2520	3320	1790	2555	2529.79	1.36	22	2591	2572	2541	2522	2491	2582	2532	77	765	500	1830	5	1	15340072	387	50.40	0.90	12	0.00	50.00	2806.00	5200	20231220	-51.54	2275	20240806	10.77	4570	-44.86	20240109	2275	10.77	20240806	8900	-71.69	20231213	2275	10.77	20240806	2.65	N	051380	500	76 억	208481	N	N	N	N
18	20240828	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	5	2	0.20	63573325	25127	62.61	2550	2560	2510	3315	1785	2550	2529.98	1.38	-3174	2623	2586	2533	2496	2443	2605	2515	77	765	500	1830	5	1	15340072	392	51.10	0.91	12	0.16	50.00	2806.00	5200	20231220	-50.87	2275	20240806	12.31	4570	-44.09	20240109	2275	12.31	20240806	8900	-71.29	20231213	2275	12.31	20240806	2.64	N	051380	500	76 억	211611	N	N	N	N
19	20240828	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-25	5	-0.98	60824310	24049	59.92	2550	2560	2510	3315	1785	2550	2529.18	1.38	-2886	2623	2586	2533	2496	2443	2605	2515	77	765	500	1830	5	1	15340072	387	50.50	0.90	12	0.16	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	2.64	N	051380	500	76 억	211611	N	N	N	N
20	20240828	140523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-25	5	-0.98	48149625	19030	47.42	2550	2560	2510	3315	1785	2550	2530.20	1.38	-2333	2623	2586	2533	2496	2443	2605	2515	77	765	500	1830	5	1	15340072	387	50.50	0.90	12	0.12	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	2.64	N	051380	500	76 억	211611	N	N	N	N
21	20240828	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-10	5	-0.39	39425630	15579	38.82	2550	2560	2510	3315	1785	2550	2530.69	1.38	-2128	2623	2586	2533	2496	2443	2605	2515	77	765	500	1830	5	1	15340072	390	50.80	0.91	12	0.10	50.00	2806.00	5200	20231220	-51.15	2275	20240806	11.65	4570	-44.42	20240109	2275	11.65	20240806	8900	-71.46	20231213	2275	11.65	20240806	2.64	N	051380	500	76 억	211611	N	N	N	N
22	20240828	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-15	5	-0.59	32182315	12721	31.70	2550	2560	2510	3315	1785	2550	2529.86	1.38	-1522	2623	2586	2533	2496	2443	2605	2515	77	765	500	1830	5	1	15340072	389	50.70	0.90	12	0.08	50.00	2806.00	5200	20231220	-51.25	2275	20240806	11.43	4570	-44.53	20240109	2275	11.43	20240806	8900	-71.52	20231213	2275	11.43	20240806	2.64	N	051380	500	76 억	211611	N	N	N	N
23	20240828	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-35	5	-1.37	27774780	10977	27.35	2550	2560	2510	3315	1785	2550	2530.27	1.38	-451	2623	2586	2533	2496	2443	2605	2515	77	765	500	1830	5	1	15340072	386	50.30	0.90	12	0.07	50.00	2806.00	5200	20231220	-51.63	2275	20240806	10.55	4570	-44.97	20240109	2275	10.55	20240806	8900	-71.74	20231213	2275	10.55	20240806	2.64	N	051380	500	76 억	211611	N	N	N	N
24	20240828	100543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	10	2	0.39	16708450	6605	16.46	2550	2560	2510	3315	1785	2550	2529.67	1.38	-547	2623	2586	2533	2496	2443	2605	2515	77	765	500	1830	5	1	15340072	393	51.20	0.91	12	0.04	50.00	2806.00	5200	20231220	-50.77	2275	20240806	12.53	4570	-43.98	20240109	2275	12.53	20240806	8900	-71.24	20231213	2275	12.53	20240806	2.64	N	051380	500	76 억	211611	N	N	N	N
25	20240828	090528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	0	3	0.00	1550400	608	1.52	2550	2550	2550	3315	1785	2550	2550.00	1.38	-121	2623	2586	2533	2496	2443	2605	2515	77	765	500	1830	5	1	15340072	391	51.00	0.91	12	0.00	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	2.64	N	051380	500	76 억	211611	N	N	N	N
26	20240827	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-20	5	-0.78	101047445	40132	95.86	2515	2570	2480	3340	1800	2570	2517.88	1.40	-2590	2730	2650	2590	2510	2450	2690	2550	77	770	500	1850	5	1	15340072	391	51.00	0.91	12	0.26	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	2.70	N	051380	500	76 억	214199	N	N	N	N
27	20240827	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-35	5	-1.36	87991885	35002	83.61	2515	2570	2480	3340	1800	2570	2513.91	1.40	-2460	2730	2650	2590	2510	2450	2690	2550	77	770	500	1850	5	1	15340072	389	50.70	0.90	12	0.23	50.00	2806.00	5200	20231220	-51.25	2275	20240806	11.43	4570	-44.53	20240109	2275	11.43	20240806	8900	-71.52	20231213	2275	11.43	20240806	2.70	N	051380	500	76 억	214199	N	N	N	N
28	20240827	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-45	5	-1.75	77536400	30834	73.65	2515	2570	2480	3340	1800	2570	2514.64	1.40	-2071	2730	2650	2590	2510	2450	2690	2550	77	770	500	1850	5	1	15340072	387	50.50	0.90	12	0.20	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	2.70	N	051380	500	76 억	214199	N	N	N	N
29	20240827	130523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-45	5	-1.75	67862735	26972	64.43	2515	2570	2480	3340	1800	2570	2516.04	1.40	-1894	2730	2650	2590	2510	2450	2690	2550	77	770	500	1850	5	1	15340072	387	50.50	0.90	12	0.18	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	2.70	N	051380	500	76 억	214199	N	N	N	N
30	20240827	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-55	5	-2.14	65728605	26124	62.40	2515	2570	2480	3340	1800	2570	2516.02	1.40	-1658	2730	2650	2590	2510	2450	2690	2550	77	770	500	1850	5	1	15340072	386	50.30	0.90	12	0.17	50.00	2806.00	5200	20231220	-51.63	2275	20240806	10.55	4570	-44.97	20240109	2275	10.55	20240806	8900	-71.74	20231213	2275	10.55	20240806	2.70	N	051380	500	76 억	214199	N	N	N	N
31	20240827	110521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	-50	5	-1.95	50553535	20096	48.00	2515	2570	2480	3340	1800	2570	2515.60	1.40	-1182	2730	2650	2590	2510	2450	2690	2550	77	770	500	1850	5	1	15340072	387	50.40	0.90	12	0.13	50.00	2806.00	5200	20231220	-51.54	2275	20240806	10.77	4570	-44.86	20240109	2275	10.77	20240806	8900	-71.69	20231213	2275	10.77	20240806	2.70	N	051380	500	76 억	214199	N	N	N	N
32	20240827	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-55	5	-2.14	41947715	16684	39.85	2515	2570	2480	3340	1800	2570	2514.25	1.40	-681	2730	2650	2590	2510	2450	2690	2550	77	770	500	1850	5	1	15340072	386	50.30	0.90	12	0.11	50.00	2806.00	5200	20231220	-51.63	2275	20240806	10.55	4570	-44.97	20240109	2275	10.55	20240806	8900	-71.74	20231213	2275	10.55	20240806	2.70	N	051380	500	76 억	214199	N	N	N	N
33	20240827	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-25	5	-0.97	10519940	4162	9.94	2515	2570	2515	3340	1800	2570	2527.62	1.40	-1520	2730	2650	2590	2510	2450	2690	2550	77	770	500	1850	5	1	15340072	390	50.90	0.91	12	0.03	50.00	2806.00	5200	20231220	-51.06	2275	20240806	11.87	4570	-44.31	20240109	2275	11.87	20240806	8900	-71.40	20231213	2275	11.87	20240806	2.70	N	051380	500	76 억	214199	N	N	N	N
34	20240826	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	40	2	1.58	107968300	41865	117.44	2535	2670	2530	3285	1775	2530	2579.30	1.45	-7567	2600	2565	2535	2500	2470	2582	2517	77	755	500	1820	5	1	15340072	394	51.40	0.92	12	0.27	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.74	N	051380	500	76 억	221755	N	N	N	N
35	20240826	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	45	2	1.78	103765520	40228	112.85	2535	2670	2530	3285	1775	2530	2579.78	1.45	-7247	2600	2565	2535	2500	2470	2582	2517	77	755	500	1820	5	1	15340072	395	51.50	0.92	12	0.26	50.00	2806.00	5200	20231220	-50.48	2275	20240806	13.19	4570	-43.65	20240109	2275	13.19	20240806	8900	-71.07	20231213	2275	13.19	20240806	2.74	N	051380	500	76 억	221755	N	N	N	N
36	20240826	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	40	2	1.58	97341785	37724	105.82	2535	2670	2530	3285	1775	2530	2580.75	1.45	-6967	2600	2565	2535	2500	2470	2582	2517	77	755	500	1820	5	1	15340072	394	51.40	0.92	12	0.25	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.74	N	051380	500	76 억	221755	N	N	N	N
37	20240826	130522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	30	2	1.19	95288760	36924	103.58	2535	2670	2530	3285	1775	2530	2581.06	1.45	-6910	2600	2565	2535	2500	2470	2582	2517	77	755	500	1820	5	1	15340072	393	51.20	0.91	12	0.24	50.00	2806.00	5200	20231220	-50.77	2275	20240806	12.53	4570	-43.98	20240109	2275	12.53	20240806	8900	-71.24	20231213	2275	12.53	20240806	2.74	N	051380	500	76 억	221755	N	N	N	N
38	20240826	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	50	2	1.98	92661000	35899	100.70	2535	2670	2530	3285	1775	2530	2581.56	1.45	-6713	2600	2565	2535	2500	2470	2582	2517	77	755	500	1820	5	1	15340072	396	51.60	0.92	12	0.23	50.00	2806.00	5200	20231220	-50.38	2275	20240806	13.41	4570	-43.54	20240109	2275	13.41	20240806	8900	-71.01	20231213	2275	13.41	20240806	2.74	N	051380	500	76 억	221755	N	N	N	N
39	20240826	110518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	50	2	1.98	89994040	34860	97.79	2535	2670	2530	3285	1775	2530	2582.01	1.45	-6696	2600	2565	2535	2500	2470	2582	2517	77	755	500	1820	5	1	15340072	396	51.60	0.92	12	0.23	50.00	2806.00	5200	20231220	-50.38	2275	20240806	13.41	4570	-43.54	20240109	2275	13.41	20240806	8900	-71.01	20231213	2275	13.41	20240806	2.74	N	051380	500	76 억	221755	N	N	N	N
40	20240826	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	110	2	4.35	80937120	31390	88.06	2535	2670	2530	3285	1775	2530	2578.88	1.45	-5648	2600	2565	2535	2500	2470	2582	2517	77	755	500	1820	5	1	15340072	405	52.80	0.94	12	0.20	50.00	2806.00	5200	20231220	-49.23	2275	20240806	16.04	4570	-42.23	20240109	2275	16.04	20240806	8900	-70.34	20231213	2275	16.04	20240806	2.74	N	051380	500	76 억	221755	N	N	N	N
41	20240826	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	60	2	2.37	9320080	3654	10.25	2535	2590	2530	3285	1775	2530	2552.38	1.45	-400	2600	2565	2535	2500	2470	2582	2517	77	755	500	1820	5	1	15340072	397	51.80	0.92	12	0.02	50.00	2806.00	5200	20231220	-50.19	2275	20240806	13.85	4570	-43.33	20240109	2275	13.85	20240806	8900	-70.90	20231213	2275	13.85	20240806	2.74	N	051380	500	76 억	221755	N	N	N	N
42	20240823	160515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-50	5	-1.94	86983355	34354	119.81	2505	2570	2505	3350	1810	2580	2531.97	1.42	3760	2680	2630	2590	2540	2500	2610	2520	77	770	500	1850	5	1	15340072	388	50.60	0.90	12	0.22	50.00	2806.00	5200	20231220	-51.35	2275	20240806	11.21	4570	-44.64	20240109	2275	11.21	20240806	8900	-71.57	20231213	2275	11.21	20240806	2.72	N	051380	500	76 억	217994	N	N	N	N
43	20240823	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-40	5	-1.55	72394695	28582	99.68	2505	2570	2505	3350	1810	2580	2532.88	1.42	3799	2680	2630	2590	2540	2500	2610	2520	77	770	500	1850	5	1	15340072	390	50.80	0.91	12	0.19	50.00	2806.00	5200	20231220	-51.15	2275	20240806	11.65	4570	-44.42	20240109	2275	11.65	20240806	8900	-71.46	20231213	2275	11.65	20240806	2.72	N	051380	500	76 억	217994	N	N	N	N
44	20240823	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-35	5	-1.36	69758125	27542	96.05	2505	2570	2505	3350	1810	2580	2532.79	1.42	3654	2680	2630	2590	2540	2500	2610	2520	77	770	500	1850	5	1	15340072	390	50.90	0.91	12	0.18	50.00	2806.00	5200	20231220	-51.06	2275	20240806	11.87	4570	-44.31	20240109	2275	11.87	20240806	8900	-71.40	20231213	2275	11.87	20240806	2.72	N	051380	500	76 억	217994	N	N	N	N
45	20240823	130518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-20	5	-0.78	43290085	17087	59.59	2505	2570	2505	3350	1810	2580	2533.51	1.42	1361	2680	2630	2590	2540	2500	2610	2520	77	770	500	1850	5	1	15340072	393	51.20	0.91	12	0.11	50.00	2806.00	5200	20231220	-50.77	2275	20240806	12.53	4570	-43.98	20240109	2275	12.53	20240806	8900	-71.24	20231213	2275	12.53	20240806	2.72	N	051380	500	76 억	217994	N	N	N	N
46	20240823	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-35	5	-1.36	41600030	16423	57.27	2505	2570	2505	3350	1810	2580	2533.03	1.42	876	2680	2630	2590	2540	2500	2610	2520	77	770	500	1850	5	1	15340072	390	50.90	0.91	12	0.11	50.00	2806.00	5200	20231220	-51.06	2275	20240806	11.87	4570	-44.31	20240109	2275	11.87	20240806	8900	-71.40	20231213	2275	11.87	20240806	2.72	N	051380	500	76 억	217994	N	N	N	N
47	20240823	110517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-45	5	-1.74	37137555	14662	51.13	2505	2565	2505	3350	1810	2580	2532.91	1.42	695	2680	2630	2590	2540	2500	2610	2520	77	770	500	1850	5	1	15340072	389	50.70	0.90	12	0.10	50.00	2806.00	5200	20231220	-51.25	2275	20240806	11.43	4570	-44.53	20240109	2275	11.43	20240806	8900	-71.52	20231213	2275	11.43	20240806	2.72	N	051380	500	76 억	217994	N	N	N	N
48	20240823	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-30	5	-1.16	31277530	12352	43.08	2505	2560	2505	3350	1810	2580	2532.18	1.42	634	2680	2630	2590	2540	2500	2610	2520	77	770	500	1850	5	1	15340072	391	51.00	0.91	12	0.08	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	2.72	N	051380	500	76 억	217994	N	N	N	N
49	20240823	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-30	5	-1.16	7134260	2843	9.91	2505	2550	2505	3350	1810	2580	2509.41	1.42	-330	2680	2630	2590	2540	2500	2610	2520	77	770	500	1850	5	1	15340072	391	51.00	0.91	12	0.02	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	2.72	N	051380	500	76 억	217994	N	N	N	N
50	20240822	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-35	5	-1.34	74014750	28663	106.46	2615	2640	2550	3395	1835	2615	2582.24	1.48	-9914	2698	2656	2633	2591	2568	2645	2580	77	780	500	1880	5	1	15340072	396	51.60	0.92	12	0.19	50.00	2806.00	5200	20231220	-50.38	2275	20240806	13.41	4570	-43.54	20240109	2275	13.41	20240806	8900	-71.01	20231213	2275	13.41	20240806	2.72	N	051380	500	76 억	226363	N	N	N	N
51	20240822	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-45	5	-1.72	62434445	24162	89.74	2615	2640	2550	3395	1835	2615	2583.99	1.48	-10147	2698	2656	2633	2591	2568	2645	2580	77	780	500	1880	5	1	15340072	394	51.40	0.92	12	0.16	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.72	N	051380	500	76 억	226363	N	N	N	N
52	20240822	140519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-55	5	-2.10	58857030	22768	84.56	2615	2640	2550	3395	1835	2615	2585.08	1.48	-10748	2698	2656	2633	2591	2568	2645	2580	77	780	500	1880	5	1	15340072	393	51.20	0.91	12	0.15	50.00	2806.00	5200	20231220	-50.77	2275	20240806	12.53	4570	-43.98	20240109	2275	12.53	20240806	8900	-71.24	20231213	2275	12.53	20240806	2.72	N	051380	500	76 억	226363	N	N	N	N
53	20240822	130518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-50	5	-1.91	54007515	20880	77.55	2615	2640	2550	3395	1835	2615	2586.57	1.48	-9335	2698	2656	2633	2591	2568	2645	2580	77	780	500	1880	5	1	15340072	393	51.30	0.91	12	0.14	50.00	2806.00	5200	20231220	-50.67	2275	20240806	12.75	4570	-43.87	20240109	2275	12.75	20240806	8900	-71.18	20231213	2275	12.75	20240806	2.72	N	051380	500	76 억	226363	N	N	N	N
54	20240822	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-35	5	-1.34	29889550	11473	42.61	2615	2640	2575	3395	1835	2615	2605.21	1.48	-2110	2698	2656	2633	2591	2568	2645	2580	77	780	500	1880	5	1	15340072	396	51.60	0.92	12	0.07	50.00	2806.00	5200	20231220	-50.38	2275	20240806	13.41	4570	-43.54	20240109	2275	13.41	20240806	8900	-71.01	20231213	2275	13.41	20240806	2.72	N	051380	500	76 억	226363	N	N	N	N
55	20240822	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-30	5	-1.15	24801290	9503	35.30	2615	2640	2585	3395	1835	2615	2609.84	1.48	-995	2698	2656	2633	2591	2568	2645	2580	77	780	500	1880	5	1	15340072	397	51.70	0.92	12	0.06	50.00	2806.00	5200	20231220	-50.29	2275	20240806	13.63	4570	-43.44	20240109	2275	13.63	20240806	8900	-70.96	20231213	2275	13.63	20240806	2.72	N	051380	500	76 억	226363	N	N	N	N
56	20240822	100516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-5	5	-0.19	17452785	6677	24.80	2615	2640	2595	3395	1835	2615	2613.87	1.48	-933	2698	2656	2633	2591	2568	2645	2580	77	780	500	1880	5	1	15340072	400	52.20	0.93	12	0.04	50.00	2806.00	5200	20231220	-49.81	2275	20240806	14.73	4570	-42.89	20240109	2275	14.73	20240806	8900	-70.67	20231213	2275	14.73	20240806	2.72	N	051380	500	76 억	226363	N	N	N	N
57	20240822	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	25	2	0.96	2262810	865	3.21	2615	2640	2615	3395	1835	2615	2615.97	1.48	-89	2698	2656	2633	2591	2568	2645	2580	77	780	500	1880	5	1	15340072	405	52.80	0.94	12	0.01	50.00	2806.00	5200	20231220	-49.23	2275	20240806	16.04	4570	-42.23	20240109	2275	16.04	20240806	8900	-70.34	20231213	2275	16.04	20240806	2.72	N	051380	500	76 억	226363	N	N	N	N
58	20240821	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-60	5	-2.24	67704950	25771	89.62	2670	2675	2610	3475	1875	2675	2627.18	1.47	679	2755	2715	2680	2640	2605	2697	2622	77	800	500	1920	5	1	15340072	401	52.30	0.93	12	0.17	50.00	2806.00	5200	20231220	-49.71	2275	20240806	14.95	4570	-42.78	20240109	2275	14.95	20240806	8900	-70.62	20231213	2275	14.95	20240806	2.70	N	051380	500	76 억	225678	N	N	N	N
59	20240821	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-30	5	-1.12	61859970	23543	81.87	2670	2675	2610	3475	1875	2675	2627.53	1.47	251	2755	2715	2680	2640	2605	2697	2622	77	800	500	1920	5	1	15340072	406	52.90	0.94	12	0.15	50.00	2806.00	5200	20231220	-49.13	2275	20240806	16.26	4570	-42.12	20240109	2275	16.26	20240806	8900	-70.28	20231213	2275	16.26	20240806	2.70	N	051380	500	76 억	225678	N	N	N	N
60	20240821	140515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-45	5	-1.68	58346305	22212	77.24	2670	2675	2610	3475	1875	2675	2626.79	1.47	901	2755	2715	2680	2640	2605	2697	2622	77	800	500	1920	5	1	15340072	403	52.60	0.94	12	0.14	50.00	2806.00	5200	20231220	-49.42	2275	20240806	15.60	4570	-42.45	20240109	2275	15.60	20240806	8900	-70.45	20231213	2275	15.60	20240806	2.70	N	051380	500	76 억	225678	N	N	N	N
61	20240821	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-50	5	-1.87	54331680	20680	71.92	2670	2675	2610	3475	1875	2675	2627.26	1.47	686	2755	2715	2680	2640	2605	2697	2622	77	800	500	1920	5	1	15340072	403	52.50	0.94	12	0.13	50.00	2806.00	5200	20231220	-49.52	2275	20240806	15.38	4570	-42.56	20240109	2275	15.38	20240806	8900	-70.51	20231213	2275	15.38	20240806	2.70	N	051380	500	76 억	225678	N	N	N	N
62	20240821	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-45	5	-1.68	50554850	19240	66.91	2670	2675	2610	3475	1875	2675	2627.59	1.47	325	2755	2715	2680	2640	2605	2697	2622	77	800	500	1920	5	1	15340072	403	52.60	0.94	12	0.13	50.00	2806.00	5200	20231220	-49.42	2275	20240806	15.60	4570	-42.45	20240109	2275	15.60	20240806	8900	-70.45	20231213	2275	15.60	20240806	2.70	N	051380	500	76 억	225678	N	N	N	N
63	20240821	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-50	5	-1.87	45827670	17440	60.65	2670	2675	2610	3475	1875	2675	2627.73	1.47	183	2755	2715	2680	2640	2605	2697	2622	77	800	500	1920	5	1	15340072	403	52.50	0.94	12	0.11	50.00	2806.00	5200	20231220	-49.52	2275	20240806	15.38	4570	-42.56	20240109	2275	15.38	20240806	8900	-70.51	20231213	2275	15.38	20240806	2.70	N	051380	500	76 억	225678	N	N	N	N
64	20240821	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-40	5	-1.50	11009655	4147	14.42	2670	2675	2630	3475	1875	2675	2654.85	1.47	776	2755	2715	2680	2640	2605	2697	2622	77	800	500	1920	5	1	15340072	404	52.70	0.94	12	0.03	50.00	2806.00	5200	20231220	-49.33	2275	20240806	15.82	4570	-42.34	20240109	2275	15.82	20240806	8900	-70.39	20231213	2275	15.82	20240806	2.70	N	051380	500	76 억	225678	N	N	N	N
65	20240821	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-15	5	-0.56	5927455	2223	7.73	2670	2675	2660	3475	1875	2675	2666.42	1.47	479	2755	2715	2680	2640	2605	2697	2622	77	800	500	1920	5	1	15340072	408	53.20	0.95	12	0.01	50.00	2806.00	5200	20231220	-48.85	2275	20240806	16.92	4570	-41.79	20240109	2275	16.92	20240806	8900	-70.11	20231213	2275	16.92	20240806	2.70	N	051380	500	76 억	225678	N	N	N	N
66	20240820	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	15	2	0.56	76509735	28756	82.50	2720	2720	2645	3455	1865	2660	2660.63	1.40	10842	2770	2715	2685	2630	2600	2700	2615	77	795	500	1910	5	1	15340072	410	53.50	0.95	12	0.19	50.00	2806.00	5200	20231220	-48.56	2275	20240806	17.58	4570	-41.47	20240109	2275	17.58	20240806	8900	-69.94	20231213	2275	17.58	20240806	2.71	N	051380	500	76 억	214836	N	N	N	N
67	20240820	150515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	5	2	0.19	72511665	27261	78.21	2720	2720	2645	3455	1865	2660	2659.90	1.40	11082	2770	2715	2685	2630	2600	2700	2615	77	795	500	1910	5	1	15340072	409	53.30	0.95	12	0.18	50.00	2806.00	5200	20231220	-48.75	2275	20240806	17.14	4570	-41.68	20240109	2275	17.14	20240806	8900	-70.06	20231213	2275	17.14	20240806	2.71	N	051380	500	76 억	214836	N	N	N	N
68	20240820	140516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	10	2	0.38	69355150	26076	74.81	2720	2720	2645	3455	1865	2660	2659.73	1.40	10612	2770	2715	2685	2630	2600	2700	2615	77	795	500	1910	5	1	15340072	410	53.40	0.95	12	0.17	50.00	2806.00	5200	20231220	-48.65	2275	20240806	17.36	4570	-41.58	20240109	2275	17.36	20240806	8900	-70.00	20231213	2275	17.36	20240806	2.71	N	051380	500	76 억	214836	N	N	N	N
69	20240820	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	0	3	0.00	60589825	22779	65.36	2720	2720	2645	3455	1865	2660	2659.90	1.40	9637	2770	2715	2685	2630	2600	2700	2615	77	795	500	1910	5	1	15340072	408	53.20	0.95	12	0.15	50.00	2806.00	5200	20231220	-48.85	2275	20240806	16.92	4570	-41.79	20240109	2275	16.92	20240806	8900	-70.11	20231213	2275	16.92	20240806	2.71	N	051380	500	76 억	214836	N	N	N	N
70	20240820	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	0	3	0.00	45314020	17020	48.83	2720	2720	2645	3455	1865	2660	2662.40	1.40	8487	2770	2715	2685	2630	2600	2700	2615	77	795	500	1910	5	1	15340072	408	53.20	0.95	12	0.11	50.00	2806.00	5200	20231220	-48.85	2275	20240806	16.92	4570	-41.79	20240109	2275	16.92	20240806	8900	-70.11	20231213	2275	16.92	20240806	2.71	N	051380	500	76 억	214836	N	N	N	N
71	20240820	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	0	3	0.00	19827655	7415	21.27	2720	2720	2645	3455	1865	2660	2673.99	1.40	1359	2770	2715	2685	2630	2600	2700	2615	77	795	500	1910	5	1	15340072	408	53.20	0.95	12	0.05	50.00	2806.00	5200	20231220	-48.85	2275	20240806	16.92	4570	-41.79	20240109	2275	16.92	20240806	8900	-70.11	20231213	2275	16.92	20240806	2.71	N	051380	500	76 억	214836	N	N	N	N
72	20240820	100511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	15	2	0.56	9613565	3564	10.23	2720	2720	2665	3455	1865	2660	2697.41	1.40	581	2770	2715	2685	2630	2600	2700	2615	77	795	500	1910	5	1	15340072	410	53.50	0.95	12	0.02	50.00	2806.00	5200	20231220	-48.56	2275	20240806	17.58	4570	-41.47	20240109	2275	17.58	20240806	8900	-69.94	20231213	2275	17.58	20240806	2.71	N	051380	500	76 억	214836	N	N	N	N
73	20240820	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	15	2	0.56	5881190	2164	6.21	2720	2720	2665	3455	1865	2660	2717.74	1.40	-300	2770	2715	2685	2630	2600	2700	2615	77	795	500	1910	5	1	15340072	410	53.50	0.95	12	0.01	50.00	2806.00	5200	20231220	-48.56	2275	20240806	17.58	4570	-41.47	20240109	2275	17.58	20240806	8900	-69.94	20231213	2275	17.58	20240806	2.71	N	051380	500	76 억	214836	N	N	N	N
74	20240819	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-75	5	-2.74	92670165	34369	82.48	2735	2740	2655	3555	1915	2735	2696.33	1.44	-6552	2788	2761	2718	2691	2648	2775	2705	77	820	500	1960	5	1	15340072	408	53.20	0.95	12	0.22	50.00	2806.00	5200	20231220	-48.85	2275	20240806	16.92	4570	-41.79	20240109	2275	16.92	20240806	8900	-70.11	20231213	2275	16.92	20240806	2.72	N	051380	500	76 억	221287	N	N	N	N
75	20240819	150510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-65	5	-2.38	85624750	31721	76.13	2735	2740	2655	3555	1915	2735	2699.31	1.44	-5950	2788	2761	2718	2691	2648	2775	2705	77	820	500	1960	5	1	15340072	410	53.40	0.95	12	0.21	50.00	2806.00	5200	20231220	-48.65	2275	20240806	17.36	4570	-41.58	20240109	2275	17.36	20240806	8900	-70.00	20231213	2275	17.36	20240806	2.72	N	051380	500	76 억	221287	N	N	N	N
76	20240819	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-65	5	-2.38	80757310	29898	71.75	2735	2740	2655	3555	1915	2735	2701.09	1.44	-5157	2788	2761	2718	2691	2648	2775	2705	77	820	500	1960	5	1	15340072	410	53.40	0.95	12	0.19	50.00	2806.00	5200	20231220	-48.65	2275	20240806	17.36	4570	-41.58	20240109	2275	17.36	20240806	8900	-70.00	20231213	2275	17.36	20240806	2.72	N	051380	500	76 억	221287	N	N	N	N
77	20240819	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-50	5	-1.83	66936480	24708	59.30	2735	2740	2670	3555	1915	2735	2709.10	1.44	-5356	2788	2761	2718	2691	2648	2775	2705	77	820	500	1960	5	1	15340072	412	53.70	0.96	12	0.16	50.00	2806.00	5200	20231220	-48.37	2275	20240806	18.02	4570	-41.25	20240109	2275	18.02	20240806	8900	-69.83	20231213	2275	18.02	20240806	2.72	N	051380	500	76 억	221287	N	N	N	N
78	20240819	120509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-55	5	-2.01	59447030	21909	52.58	2735	2740	2680	3555	1915	2735	2713.36	1.44	-4228	2788	2761	2718	2691	2648	2775	2705	77	820	500	1960	5	1	15340072	411	53.60	0.96	12	0.14	50.00	2806.00	5200	20231220	-48.46	2275	20240806	17.80	4570	-41.36	20240109	2275	17.80	20240806	8900	-69.89	20231213	2275	17.80	20240806	2.72	N	051380	500	76 억	221287	N	N	N	N
79	20240819	110511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-45	5	-1.65	50675730	18639	44.73	2735	2740	2685	3555	1915	2735	2718.80	1.44	-3368	2788	2761	2718	2691	2648	2775	2705	77	820	500	1960	5	1	15340072	413	53.80	0.96	12	0.12	50.00	2806.00	5200	20231220	-48.27	2275	20240806	18.24	4570	-41.14	20240109	2275	18.24	20240806	8900	-69.78	20231213	2275	18.24	20240806	2.72	N	051380	500	76 억	221287	N	N	N	N
80	20240819	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-25	5	-0.91	31416790	11493	27.58	2735	2740	2710	3555	1915	2735	2733.56	1.44	-1859	2788	2761	2718	2691	2648	2775	2705	77	820	500	1960	5	1	15340072	416	54.20	0.97	12	0.07	50.00	2806.00	5200	20231220	-47.88	2275	20240806	19.12	4570	-40.70	20240109	2275	19.12	20240806	8900	-69.55	20231213	2275	19.12	20240806	2.72	N	051380	500	76 억	221287	N	N	N	N
81	20240819	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	-5	5	-0.18	8023050	2936	7.05	2735	2735	2725	3555	1915	2735	2732.65	1.44	-1288	2788	2761	2718	2691	2648	2775	2705	77	820	500	1960	5	1	15340072	419	54.60	0.97	12	0.02	50.00	2806.00	5200	20231220	-47.50	2275	20240806	20.00	4570	-40.26	20240109	2275	20.00	20240806	8900	-69.33	20231213	2275	20.00	20240806	2.72	N	051380	500	76 억	221287	N	N	N	N
82	20240816	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	35	2	1.30	111664555	41333	179.51	2720	2745	2675	3510	1890	2700	2701.58	1.46	-3229	2756	2727	2701	2672	2646	2742	2687	77	810	500	1940	5	1	15340072	420	54.70	0.97	12	0.27	50.00	2806.00	5200	20231220	-47.40	2275	20240806	20.22	4570	-40.15	20240109	2275	20.22	20240806	8900	-69.27	20231213	2275	20.22	20240806	2.82	N	051380	500	76 억	224205	N	N	N	N
83	20240816	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	5	2	0.19	105695540	39124	169.91	2720	2745	2675	3510	1890	2700	2701.55	1.46	-3400	2756	2727	2701	2672	2646	2742	2687	77	810	500	1940	5	1	15340072	415	54.10	0.96	12	0.26	50.00	2806.00	5200	20231220	-47.98	2275	20240806	18.90	4570	-40.81	20240109	2275	18.90	20240806	8900	-69.61	20231213	2275	18.90	20240806	2.82	N	051380	500	76 억	224205	N	N	N	N
84	20240816	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	10	2	0.37	68198655	25329	110.00	2720	2720	2675	3510	1890	2700	2692.51	1.46	-4194	2756	2727	2701	2672	2646	2742	2687	77	810	500	1940	5	1	15340072	416	54.20	0.97	12	0.17	50.00	2806.00	5200	20231220	-47.88	2275	20240806	19.12	4570	-40.70	20240109	2275	19.12	20240806	8900	-69.55	20231213	2275	19.12	20240806	2.82	N	051380	500	76 억	224205	N	N	N	N
85	20240816	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-20	5	-0.74	48968535	18218	79.12	2720	2720	2675	3510	1890	2700	2687.92	1.46	-2873	2756	2727	2701	2672	2646	2742	2687	77	810	500	1940	5	1	15340072	411	53.60	0.96	12	0.12	50.00	2806.00	5200	20231220	-48.46	2275	20240806	17.80	4570	-41.36	20240109	2275	17.80	20240806	8900	-69.89	20231213	2275	17.80	20240806	2.82	N	051380	500	76 억	224205	N	N	N	N
86	20240816	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-15	5	-0.56	44166505	16425	71.33	2720	2720	2675	3510	1890	2700	2688.98	1.46	-2914	2756	2727	2701	2672	2646	2742	2687	77	810	500	1940	5	1	15340072	412	53.70	0.96	12	0.11	50.00	2806.00	5200	20231220	-48.37	2275	20240806	18.02	4570	-41.25	20240109	2275	18.02	20240806	8900	-69.83	20231213	2275	18.02	20240806	2.82	N	051380	500	76 억	224205	N	N	N	N
87	20240816	110511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-5	5	-0.19	36095735	13416	58.26	2720	2720	2675	3510	1890	2700	2690.50	1.46	-3239	2756	2727	2701	2672	2646	2742	2687	77	810	500	1940	5	1	15340072	413	53.90	0.96	12	0.09	50.00	2806.00	5200	20231220	-48.17	2275	20240806	18.46	4570	-41.03	20240109	2275	18.46	20240806	8900	-69.72	20231213	2275	18.46	20240806	2.82	N	051380	500	76 억	224205	N	N	N	N
88	20240816	100507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	0	3	0.00	7904840	2925	12.70	2720	2720	2690	3510	1890	2700	2702.51	1.46	-1625	2756	2727	2701	2672	2646	2742	2687	77	810	500	1940	5	1	15340072	414	54.00	0.96	12	0.02	50.00	2806.00	5200	20231220	-48.08	2275	20240806	18.68	4570	-40.92	20240109	2275	18.68	20240806	8900	-69.66	20231213	2275	18.68	20240806	2.82	N	051380	500	76 억	224205	N	N	N	N
89	20240816	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	15	2	0.56	1911110	705	3.06	2720	2720	2700	3510	1890	2700	2710.79	1.46	-575	2756	2727	2701	2672	2646	2742	2687	77	810	500	1940	5	1	15340072	416	54.30	0.97	12	0.00	50.00	2806.00	5200	20231220	-47.79	2275	20240806	19.34	4570	-40.59	20240109	2275	19.34	20240806	8900	-69.49	20231213	2275	19.34	20240806	2.82	N	051380	500	76 억	224205	N	N	N	N
90	20240814	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	25	2	0.93	59261635	22025	60.54	2675	2730	2675	3475	1875	2675	2690.58	1.46	815	2728	2701	2663	2636	2598	2715	2650	77	800	500	1920	5	1	15340072	414	54.00	0.96	12	0.14	50.00	2806.00	5200	20231220	-48.08	2275	20240806	18.68	4570	-40.92	20240109	2275	18.68	20240806	8900	-69.66	20231213	2275	18.68	20240806	2.73	N	051380	500	76 억	223346	N	N	N	N
91	20240814	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	20	2	0.75	54372580	20211	55.55	2675	2730	2675	3475	1875	2675	2690.25	1.46	790	2728	2701	2663	2636	2598	2715	2650	77	800	500	1920	5	1	15340072	413	53.90	0.96	12	0.13	50.00	2806.00	5200	20231220	-48.17	2275	20240806	18.46	4570	-41.03	20240109	2275	18.46	20240806	8900	-69.72	20231213	2275	18.46	20240806	2.73	N	051380	500	76 억	223346	N	N	N	N
92	20240814	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	25	2	0.93	50847435	18905	51.96	2675	2730	2675	3475	1875	2675	2689.63	1.46	618	2728	2701	2663	2636	2598	2715	2650	77	800	500	1920	5	1	15340072	414	54.00	0.96	12	0.12	50.00	2806.00	5200	20231220	-48.08	2275	20240806	18.68	4570	-40.92	20240109	2275	18.68	20240806	8900	-69.66	20231213	2275	18.68	20240806	2.73	N	051380	500	76 억	223346	N	N	N	N
93	20240814	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	20	2	0.75	49599390	18442	50.69	2675	2730	2675	3475	1875	2675	2689.48	1.46	261	2728	2701	2663	2636	2598	2715	2650	77	800	500	1920	5	1	15340072	413	53.90	0.96	12	0.12	50.00	2806.00	5200	20231220	-48.17	2275	20240806	18.46	4570	-41.03	20240109	2275	18.46	20240806	8900	-69.72	20231213	2275	18.46	20240806	2.73	N	051380	500	76 억	223346	N	N	N	N
94	20240814	120509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	10	2	0.37	38921730	14482	39.81	2675	2730	2675	3475	1875	2675	2687.59	1.46	392	2728	2701	2663	2636	2598	2715	2650	77	800	500	1920	5	1	15340072	412	53.70	0.96	12	0.09	50.00	2806.00	5200	20231220	-48.37	2275	20240806	18.02	4570	-41.25	20240109	2275	18.02	20240806	8900	-69.83	20231213	2275	18.02	20240806	2.73	N	051380	500	76 억	223346	N	N	N	N
95	20240814	110505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	10	2	0.37	26547935	9879	27.15	2675	2730	2675	3475	1875	2675	2687.31	1.46	107	2728	2701	2663	2636	2598	2715	2650	77	800	500	1920	5	1	15340072	412	53.70	0.96	12	0.06	50.00	2806.00	5200	20231220	-48.37	2275	20240806	18.02	4570	-41.25	20240109	2275	18.02	20240806	8900	-69.83	20231213	2275	18.02	20240806	2.73	N	051380	500	76 억	223346	N	N	N	N
96	20240814	100505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	5	2	0.19	20895140	7775	21.37	2675	2730	2675	3475	1875	2675	2687.48	1.46	-144	2728	2701	2663	2636	2598	2715	2650	77	800	500	1920	5	1	15340072	411	53.60	0.96	12	0.05	50.00	2806.00	5200	20231220	-48.46	2275	20240806	17.80	4570	-41.36	20240109	2275	17.80	20240806	8900	-69.89	20231213	2275	17.80	20240806	2.73	N	051380	500	76 억	223346	N	N	N	N
97	20240814	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	40	2	1.50	8854305	3298	9.06	2675	2730	2675	3475	1875	2675	2684.75	1.46	209	2728	2701	2663	2636	2598	2715	2650	77	800	500	1920	5	1	15340072	416	54.30	0.97	12	0.02	50.00	2806.00	5200	20231220	-47.79	2275	20240806	19.34	4570	-40.59	20240109	2275	19.34	20240806	8900	-69.49	20231213	2275	19.34	20240806	2.73	N	051380	500	76 억	223346	N	N	N	N
98	20240813	160500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-5	5	-0.19	96391865	36382	63.25	2640	2690	2625	3480	1880	2680	2649.40	1.50	-7101	2786	2732	2641	2587	2496	2760	2615	77	800	500	1920	5	1	15340072	410	53.50	0.95	12	0.24	50.00	2806.00	5200	20231220	-48.56	2275	20240806	17.58	4570	-41.47	20240109	2275	17.58	20240806	8900	-69.94	20231213	2275	17.58	20240806	2.75	N	051380	500	76 억	230175	N	N	N	N
99	20240813	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-15	5	-0.56	94883475	35818	62.27	2640	2690	2625	3480	1880	2680	2649.04	1.50	-7130	2786	2732	2641	2587	2496	2760	2615	77	800	500	1920	5	1	15340072	409	53.30	0.95	12	0.23	50.00	2806.00	5200	20231220	-48.75	2275	20240806	17.14	4570	-41.68	20240109	2275	17.14	20240806	8900	-70.06	20231213	2275	17.14	20240806	2.75	N	051380	500	76 억	230175	N	N	N	N
100	20240813	140504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-30	5	-1.12	86918790	32828	57.07	2640	2690	2625	3480	1880	2680	2647.70	1.50	-7059	2786	2732	2641	2587	2496	2760	2615	77	800	500	1920	5	1	15340072	407	53.00	0.94	12	0.21	50.00	2806.00	5200	20231220	-49.04	2275	20240806	16.48	4570	-42.01	20240109	2275	16.48	20240806	8900	-70.22	20231213	2275	16.48	20240806	2.75	N	051380	500	76 억	230175	N	N	N	N
101	20240813	130505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-15	5	-0.56	68606195	25893	45.01	2640	2690	2625	3480	1880	2680	2649.60	1.50	-7093	2786	2732	2641	2587	2496	2760	2615	77	800	500	1920	5	1	15340072	409	53.30	0.95	12	0.17	50.00	2806.00	5200	20231220	-48.75	2275	20240806	17.14	4570	-41.68	20240109	2275	17.14	20240806	8900	-70.06	20231213	2275	17.14	20240806	2.75	N	051380	500	76 억	230175	N	N	N	N
102	20240813	120501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-35	5	-1.31	63139220	23830	41.43	2640	2690	2625	3480	1880	2680	2649.57	1.50	-6763	2786	2732	2641	2587	2496	2760	2615	77	800	500	1920	5	1	15340072	406	52.90	0.94	12	0.16	50.00	2806.00	5200	20231220	-49.13	2275	20240806	16.26	4570	-42.12	20240109	2275	16.26	20240806	8900	-70.28	20231213	2275	16.26	20240806	2.75	N	051380	500	76 억	230175	N	N	N	N
103	20240813	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-25	5	-0.93	54551850	20567	35.76	2640	2690	2640	3480	1880	2680	2652.40	1.50	-6549	2786	2732	2641	2587	2496	2760	2615	77	800	500	1920	5	1	15340072	407	53.10	0.95	12	0.13	50.00	2806.00	5200	20231220	-48.94	2275	20240806	16.70	4570	-41.90	20240109	2275	16.70	20240806	8900	-70.17	20231213	2275	16.70	20240806	2.75	N	051380	500	76 억	230175	N	N	N	N
104	20240813	100500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-10	5	-0.37	36286970	13669	23.76	2640	2690	2640	3480	1880	2680	2654.69	1.50	-5958	2786	2732	2641	2587	2496	2760	2615	77	800	500	1920	5	1	15340072	410	53.40	0.95	12	0.09	50.00	2806.00	5200	20231220	-48.65	2275	20240806	17.36	4570	-41.58	20240109	2275	17.36	20240806	8900	-70.00	20231213	2275	17.36	20240806	2.75	N	051380	500	76 억	230175	N	N	N	N
105	20240813	090503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-30	5	-1.12	14243415	5393	9.38	2640	2680	2640	3480	1880	2680	2641.09	1.50	-384	2786	2732	2641	2587	2496	2760	2615	77	800	500	1920	5	1	15340072	407	53.00	0.94	12	0.04	50.00	2806.00	5200	20231220	-49.04	2275	20240806	16.48	4570	-42.01	20240109	2275	16.48	20240806	8900	-70.22	20231213	2275	16.48	20240806	2.75	N	051380	500	76 억	230175	N	N	N	N
106	20240812	160459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	130	2	5.10	152182260	57507	169.33	2550	2695	2550	3315	1785	2550	2646.33	1.51	-950	2660	2605	2565	2510	2470	2632	2537	77	765	500	1830	5	1	15340072	411	53.60	0.96	12	0.37	50.00	2806.00	5200	20231220	-48.46	2275	20240806	17.80	4570	-41.36	20240109	2275	17.80	20240806	8900	-69.89	20231213	2275	17.80	20240806	2.66	N	051380	500	76 억	231217	N	N	N	N
107	20240812	150501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	100	2	3.92	147607305	55785	164.26	2550	2695	2550	3315	1785	2550	2646.00	1.51	-910	2660	2605	2565	2510	2470	2632	2537	77	765	500	1830	5	1	15340072	407	53.00	0.94	12	0.36	50.00	2806.00	5200	20231220	-49.04	2275	20240806	16.48	4570	-42.01	20240109	2275	16.48	20240806	8900	-70.22	20231213	2275	16.48	20240806	2.66	N	051380	500	76 억	231217	N	N	N	N
108	20240812	140459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	115	2	4.51	140480935	53089	156.32	2550	2695	2550	3315	1785	2550	2646.14	1.51	-1054	2660	2605	2565	2510	2470	2632	2537	77	765	500	1830	5	1	15340072	409	53.30	0.95	12	0.35	50.00	2806.00	5200	20231220	-48.75	2275	20240806	17.14	4570	-41.68	20240109	2275	17.14	20240806	8900	-70.06	20231213	2275	17.14	20240806	2.66	N	051380	500	76 억	231217	N	N	N	N
109	20240812	130456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	130	2	5.10	118868990	45026	132.58	2550	2685	2550	3315	1785	2550	2640.01	1.51	-1403	2660	2605	2565	2510	2470	2632	2537	77	765	500	1830	5	1	15340072	411	53.60	0.96	12	0.29	50.00	2806.00	5200	20231220	-48.46	2275	20240806	17.80	4570	-41.36	20240109	2275	17.80	20240806	8900	-69.89	20231213	2275	17.80	20240806	2.66	N	051380	500	76 억	231217	N	N	N	N
110	20240812	120457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	105	2	4.12	79045650	30106	88.65	2550	2680	2550	3315	1785	2550	2625.58	1.51	-2139	2660	2605	2565	2510	2470	2632	2537	77	765	500	1830	5	1	15340072	407	53.10	0.95	12	0.20	50.00	2806.00	5200	20231220	-48.94	2275	20240806	16.70	4570	-41.90	20240109	2275	16.70	20240806	8900	-70.17	20231213	2275	16.70	20240806	2.66	N	051380	500	76 억	231217	N	N	N	N
111	20240812	110456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	65	2	2.55	34684310	13408	39.48	2550	2630	2550	3315	1785	2550	2586.84	1.51	-1527	2660	2605	2565	2510	2470	2632	2537	77	765	500	1830	5	1	15340072	401	52.30	0.93	12	0.09	50.00	2806.00	5200	20231220	-49.71	2275	20240806	14.95	4570	-42.78	20240109	2275	14.95	20240806	8900	-70.62	20231213	2275	14.95	20240806	2.66	N	051380	500	76 억	231217	N	N	N	N
112	20240812	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	40	2	1.57	30237390	11711	34.48	2550	2630	2550	3315	1785	2550	2581.96	1.51	-1284	2660	2605	2565	2510	2470	2632	2537	77	765	500	1830	5	1	15340072	397	51.80	0.92	12	0.08	50.00	2806.00	5200	20231220	-50.19	2275	20240806	13.85	4570	-43.33	20240109	2275	13.85	20240806	8900	-70.90	20231213	2275	13.85	20240806	2.66	N	051380	500	76 억	231217	N	N	N	N
113	20240812	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	25	2	0.98	9822170	3848	11.33	2550	2575	2550	3315	1785	2550	2552.54	1.51	1266	2660	2605	2565	2510	2470	2632	2537	77	765	500	1830	5	1	15340072	395	51.50	0.92	12	0.03	50.00	2806.00	5200	20231220	-50.48	2275	20240806	13.19	4570	-43.65	20240109	2275	13.19	20240806	8900	-71.07	20231213	2275	13.19	20240806	2.66	N	051380	500	76 억	231217	N	N	N	N
114	20240809	160452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	35	2	1.39	82267810	32098	51.93	2525	2620	2525	3265	1765	2515	2563.61	1.49	3230	2658	2586	2508	2436	2358	2547	2397	77	750	500	1810	5	1	15340072	391	51.00	0.91	12	0.21	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	2.75	N	051380	500	76 억	227888	N	N	N	N
115	20240809	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	50	2	1.99	74234900	28952	46.84	2525	2620	2525	3265	1765	2515	2564.07	1.49	2734	2658	2586	2508	2436	2358	2547	2397	77	750	500	1810	5	1	15340072	393	51.30	0.91	12	0.19	50.00	2806.00	5200	20231220	-50.67	2275	20240806	12.75	4570	-43.87	20240109	2275	12.75	20240806	8900	-71.18	20231213	2275	12.75	20240806	2.75	N	051380	500	76 억	227888	N	N	N	N
116	20240809	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	55	2	2.19	71202105	27770	44.93	2525	2620	2525	3265	1765	2515	2563.99	1.49	2487	2658	2586	2508	2436	2358	2547	2397	77	750	500	1810	5	1	15340072	394	51.40	0.92	12	0.18	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.75	N	051380	500	76 억	227888	N	N	N	N
117	20240809	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	55	2	2.19	66447880	25919	41.93	2525	2620	2525	3265	1765	2515	2563.67	1.49	1340	2658	2586	2508	2436	2358	2547	2397	77	750	500	1810	5	1	15340072	394	51.40	0.92	12	0.17	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.75	N	051380	500	76 억	227888	N	N	N	N
118	20240809	120500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	65	2	2.58	53681380	20939	33.87	2525	2620	2525	3265	1765	2515	2563.70	1.49	327	2658	2586	2508	2436	2358	2547	2397	77	750	500	1810	5	1	15340072	396	51.60	0.92	12	0.14	50.00	2806.00	5200	20231220	-50.38	2275	20240806	13.41	4570	-43.54	20240109	2275	13.41	20240806	8900	-71.01	20231213	2275	13.41	20240806	2.75	N	051380	500	76 억	227888	N	N	N	N
119	20240809	110454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	95	2	3.78	36966460	14488	23.44	2525	2620	2525	3265	1765	2515	2551.52	1.49	2339	2658	2586	2508	2436	2358	2547	2397	77	750	500	1810	5	1	15340072	400	52.20	0.93	12	0.09	50.00	2806.00	5200	20231220	-49.81	2275	20240806	14.73	4570	-42.89	20240109	2275	14.73	20240806	8900	-70.67	20231213	2275	14.73	20240806	2.75	N	051380	500	76 억	227888	N	N	N	N
120	20240809	100502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	55	2	2.19	32531520	12775	20.67	2525	2620	2525	3265	1765	2515	2546.50	1.49	2359	2658	2586	2508	2436	2358	2547	2397	77	750	500	1810	5	1	15340072	394	51.40	0.92	12	0.08	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	2.75	N	051380	500	76 억	227888	N	N	N	N
121	20240809	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	35	2	1.39	24446525	9630	15.58	2525	2595	2525	3265	1765	2515	2538.58	1.49	1946	2658	2586	2508	2436	2358	2547	2397	77	750	500	1810	5	1	15340072	391	51.00	0.91	12	0.06	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	2.75	N	051380	500	76 억	227888	N	N	N	N
122	20240808	160449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-55	5	-2.14	154732970	61814	84.83	2580	2580	2430	3340	1800	2570	2503.18	1.54	-8648	2696	2632	2541	2477	2386	2665	2510	77	770	500	1850	5	1	15340072	386	50.30	0.90	12	0.40	50.00	2806.00	5200	20231220	-51.63	2275	20240806	10.55	4570	-44.97	20240109	2275	10.55	20240806	8900	-71.74	20231213	2275	10.55	20240806	2.96	N	051380	500	76 억	235644	N	N	N	N
123	20240808	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-20	5	-0.78	138569665	55434	76.07	2580	2580	2430	3340	1800	2570	2499.72	1.54	-3988	2696	2632	2541	2477	2386	2665	2510	77	770	500	1850	5	1	15340072	391	51.00	0.91	12	0.36	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	2.96	N	051380	500	76 억	235644	N	N	N	N
124	20240808	140456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-15	5	-0.58	128249955	51389	70.52	2580	2580	2430	3340	1800	2570	2495.66	1.54	-3418	2696	2632	2541	2477	2386	2665	2510	77	770	500	1850	5	1	15340072	392	51.10	0.91	12	0.33	50.00	2806.00	5200	20231220	-50.87	2275	20240806	12.31	4570	-44.09	20240109	2275	12.31	20240806	8900	-71.29	20231213	2275	12.31	20240806	2.96	N	051380	500	76 억	235644	N	N	N	N
125	20240808	130456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-25	5	-0.97	126317660	50631	69.48	2580	2580	2430	3340	1800	2570	2494.86	1.54	-3139	2696	2632	2541	2477	2386	2665	2510	77	770	500	1850	5	1	15340072	390	50.90	0.91	12	0.33	50.00	2806.00	5200	20231220	-51.06	2275	20240806	11.87	4570	-44.31	20240109	2275	11.87	20240806	8900	-71.40	20231213	2275	11.87	20240806	2.96	N	051380	500	76 억	235644	N	N	N	N
126	20240808	120501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-40	5	-1.56	113284905	45513	62.46	2580	2580	2430	3340	1800	2570	2489.06	1.54	-3364	2696	2632	2541	2477	2386	2665	2510	77	770	500	1850	5	1	15340072	388	50.60	0.90	12	0.30	50.00	2806.00	5200	20231220	-51.35	2275	20240806	11.21	4570	-44.64	20240109	2275	11.21	20240806	8900	-71.57	20231213	2275	11.21	20240806	2.96	N	051380	500	76 억	235644	N	N	N	N
127	20240808	110457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-60	5	-2.33	88371500	35657	48.93	2580	2580	2430	3340	1800	2570	2478.36	1.54	-6040	2696	2632	2541	2477	2386	2665	2510	77	770	500	1850	5	1	15340072	385	50.20	0.89	12	0.23	50.00	2806.00	5200	20231220	-51.73	2275	20240806	10.33	4570	-45.08	20240109	2275	10.33	20240806	8900	-71.80	20231213	2275	10.33	20240806	2.96	N	051380	500	76 억	235644	N	N	N	N
128	20240808	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-75	5	-2.92	61698800	24948	34.24	2580	2580	2430	3340	1800	2570	2473.07	1.54	-5994	2696	2632	2541	2477	2386	2665	2510	77	770	500	1850	5	1	15340072	383	49.90	0.89	12	0.16	50.00	2806.00	5200	20231220	-52.02	2275	20240806	9.67	4570	-45.40	20240109	2275	9.67	20240806	8900	-71.97	20231213	2275	9.67	20240806	2.96	N	051380	500	76 억	235644	N	N	N	N
129	20240808	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-45	5	-1.75	5818105	2278	3.13	2580	2580	2520	3340	1800	2570	2554.00	1.54	-1526	2696	2632	2541	2477	2386	2665	2510	77	770	500	1850	5	1	15340072	387	50.50	0.90	12	0.01	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	2.96	N	051380	500	76 억	235644	N	N	N	N
130	20240807	160444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	35	2	1.38	185800005	72866	51.43	2510	2605	2450	3295	1775	2535	2549.79	1.48	7322	2761	2647	2461	2347	2161	2705	2405	77	760	500	1820	5	1	15340072	394	51.40	0.92	12	0.48	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	3.17	N	051380	500	76 억	226267	N	N	N	N
131	20240807	150451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	35	2	1.38	179789410	70527	49.78	2510	2605	2450	3295	1775	2535	2549.23	1.48	7132	2761	2647	2461	2347	2161	2705	2405	77	760	500	1820	5	1	15340072	394	51.40	0.92	12	0.46	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	3.17	N	051380	500	76 억	226267	N	N	N	N
132	20240807	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	60	2	2.37	167152730	65652	46.34	2510	2600	2450	3295	1775	2535	2546.04	1.48	8432	2761	2647	2461	2347	2161	2705	2405	77	760	500	1820	5	1	15340072	398	51.90	0.92	12	0.43	50.00	2806.00	5200	20231220	-50.10	2275	20240806	14.07	4570	-43.22	20240109	2275	14.07	20240806	8900	-70.84	20231213	2275	14.07	20240806	3.17	N	051380	500	76 억	226267	N	N	N	N
133	20240807	130451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	30	2	1.18	154542720	60748	42.88	2510	2590	2450	3295	1775	2535	2544.00	1.48	7882	2761	2647	2461	2347	2161	2705	2405	77	760	500	1820	5	1	15340072	393	51.30	0.91	12	0.40	50.00	2806.00	5200	20231220	-50.67	2275	20240806	12.75	4570	-43.87	20240109	2275	12.75	20240806	8900	-71.18	20231213	2275	12.75	20240806	3.17	N	051380	500	76 억	226267	N	N	N	N
134	20240807	120453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	25	2	0.99	121315515	47781	33.73	2510	2590	2450	3295	1775	2535	2538.99	1.48	7229	2761	2647	2461	2347	2161	2705	2405	77	760	500	1820	5	1	15340072	393	51.20	0.91	12	0.31	50.00	2806.00	5200	20231220	-50.77	2275	20240806	12.53	4570	-43.98	20240109	2275	12.53	20240806	8900	-71.24	20231213	2275	12.53	20240806	3.17	N	051380	500	76 억	226267	N	N	N	N
135	20240807	110452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	45	2	1.78	75869285	29979	21.16	2510	2580	2450	3295	1775	2535	2530.75	1.48	2278	2761	2647	2461	2347	2161	2705	2405	77	760	500	1820	5	1	15340072	396	51.60	0.92	12	0.20	50.00	2806.00	5200	20231220	-50.38	2275	20240806	13.41	4570	-43.54	20240109	2275	13.41	20240806	8900	-71.01	20231213	2275	13.41	20240806	3.17	N	051380	500	76 억	226267	N	N	N	N
136	20240807	100447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	15	2	0.59	39163440	15606	11.02	2510	2560	2450	3295	1775	2535	2509.51	1.48	1509	2761	2647	2461	2347	2161	2705	2405	77	760	500	1820	5	1	15340072	391	51.00	0.91	12	0.10	50.00	2806.00	5200	20231220	-50.96	2275	20240806	12.09	4570	-44.20	20240109	2275	12.09	20240806	8900	-71.35	20231213	2275	12.09	20240806	3.17	N	051380	500	76 억	226267	N	N	N	N
137	20240807	090447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-35	5	-1.38	11431125	4548	3.21	2510	2550	2500	3295	1775	2535	2513.44	1.48	-151	2761	2647	2461	2347	2161	2705	2405	77	760	500	1820	5	1	15340072	384	50.00	0.89	12	0.03	50.00	2806.00	5200	20231220	-51.92	2275	20240806	9.89	4570	-45.30	20240109	2275	9.89	20240806	8900	-71.91	20231213	2275	9.89	20240806	3.17	N	051380	500	76 억	226267	N	N	N	N
138	20240806	160443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2535	85	2	3.47	345897465	140972	44.19	2275	2575	2275	3185	1715	2450	2453.56	1.36	18201	3183	2816	2563	2196	1943	2690	2070	77	735	500	1760	5	1	15340072	389	50.70	0.90	12	0.92	50.00	2806.00	5200	20231220	-51.25	2275	20240806	11.43	4570	-44.53	20240109	2275	11.43	20240806	8900	-71.52	20231213	2275	11.43	20240806	3.30	N	051380	500	76 억	207974	N	N	N	N
139	20240806	150451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2525	75	2	3.06	325117600	132737	41.61	2275	2575	2275	3185	1715	2450	2449.34	1.36	17879	3183	2816	2563	2196	1943	2690	2070	77	735	500	1760	5	1	15340072	387	50.50	0.90	12	0.87	50.00	2806.00	5200	20231220	-51.44	2275	20240806	10.99	4570	-44.75	20240109	2275	10.99	20240806	8900	-71.63	20231213	2275	10.99	20240806	3.30	N	051380	500	76 억	207974	N	N	N	N
140	20240806	140448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2535	85	2	3.47	317794735	129836	40.70	2275	2575	2275	3185	1715	2450	2447.66	1.36	16911	3183	2816	2563	2196	1943	2690	2070	77	735	500	1760	5	1	15340072	389	50.70	0.90	12	0.85	50.00	2806.00	5200	20231220	-51.25	2275	20240806	11.43	4570	-44.53	20240109	2275	11.43	20240806	8900	-71.52	20231213	2275	11.43	20240806	3.30	N	051380	500	76 억	207974	N	N	N	N
141	20240806	130447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2540	90	2	3.67	291986735	119642	37.50	2275	2575	2275	3185	1715	2450	2440.50	1.36	13269	3183	2816	2563	2196	1943	2690	2070	77	735	500	1760	5	1	15340072	390	50.80	0.91	12	0.78	50.00	2806.00	5200	20231220	-51.15	2275	20240806	11.65	4570	-44.42	20240109	2275	11.65	20240806	8900	-71.46	20231213	2275	11.65	20240806	3.30	N	051380	500	76 억	207974	N	N	N	N
142	20240806	120450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2545	95	2	3.88	267663825	109939	34.46	2275	2575	2275	3185	1715	2450	2434.66	1.36	10706	3183	2816	2563	2196	1943	2690	2070	77	735	500	1760	5	1	15340072	390	50.90	0.91	12	0.72	50.00	2806.00	5200	20231220	-51.06	2275	20240806	11.87	4570	-44.31	20240109	2275	11.87	20240806	8900	-71.40	20231213	2275	11.87	20240806	3.30	N	051380	500	76 억	207974	N	N	N	N
143	20240806	110445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2520	70	2	2.86	258117715	106152	33.27	2275	2575	2275	3185	1715	2450	2431.59	1.36	10832	3183	2816	2563	2196	1943	2690	2070	77	735	500	1760	5	1	15340072	387	50.40	0.90	12	0.69	50.00	2806.00	5200	20231220	-51.54	2275	20240806	10.77	4570	-44.86	20240109	2275	10.77	20240806	8900	-71.69	20231213	2275	10.77	20240806	3.30	N	051380	500	76 억	207974	N	N	N	N
144	20240806	100443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2570	120	2	4.90	197524710	82094	25.73	2275	2570	2275	3185	1715	2450	2406.08	1.36	6821	3183	2816	2563	2196	1943	2690	2070	77	735	500	1760	5	1	15340072	394	51.40	0.92	12	0.54	50.00	2806.00	5200	20231220	-50.58	2275	20240806	12.97	4570	-43.76	20240109	2275	12.97	20240806	8900	-71.12	20231213	2275	12.97	20240806	3.30	N	051380	500	76 억	207974	N	N	N	N
145	20240806	090446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2475	25	2	1.02	114792840	49295	15.45	2275	2475	2275	3185	1715	2450	2328.69	1.36	-4266	3183	2816	2563	2196	1943	2690	2070	77	735	500	1760	5	1	15340072	380	49.50	0.88	12	0.32	50.00	2806.00	5200	20231220	-52.40	2275	20240806	8.79	4570	-45.84	20240109	2275	8.79	20240806	8900	-72.19	20231213	2275	8.79	20240806	3.30	N	051380	500	76 억	207974	N	N	N	N
146	20240805	160438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2450	-535	5	-17.92	824323585	316257	241.81	2930	2930	2310	3880	2090	2985	2606.70	0.99	60544	3235	3110	3040	2915	2845	3075	2880	77	895	500	2140	5	1	15340072	376	49.00	0.87	12	2.06	50.00	2806.00	5200	20231220	-52.88	2310	20240805	6.06	4570	-46.39	20240109	2310	6.06	20240805	8900	-72.47	20231213	2310	6.06	20240805	3.35	N	051380	500	76 억	151407	N	N	N	N
147	20240805	150445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2365	-620	5	-20.77	725841690	274891	210.18	2930	2930	2310	3880	2090	2985	2640.47	0.99	53470	3235	3110	3040	2915	2845	3075	2880	77	895	500	2140	5	1	15340072	363	47.30	0.84	12	1.79	50.00	2806.00	5200	20231220	-54.52	2310	20240805	2.38	4570	-48.25	20240109	2310	2.38	20240805	8900	-73.43	20231213	2310	2.38	20240805	3.35	N	051380	500	76 억	151407	N	N	N	N
148	20240805	140447	58	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2590	-395	5	-13.23	587814530	217235	166.10	2930	2930	2590	3880	2090	2985	2705.89	0.99	41439	3235	3110	3040	2915	2845	3075	2880	77	895	500	2140	5	1	15340072	397	51.80	0.92	12	1.42	50.00	2806.00	5200	20231220	-50.19	2590	20240805	0.00	4570	-43.33	20240109	2590	0.00	20240805	8900	-70.90	20231213	2590	0.00	20240805	3.35	N	051380	500	76 억	151407	N	N	N	N
149	20240805	130444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2640	-345	5	-11.56	543452030	200293	153.14	2930	2930	2600	3880	2090	2985	2713.29	0.99	42748	3235	3110	3040	2915	2845	3075	2880	77	895	500	2140	5	1	15340072	405	52.80	0.94	12	1.31	50.00	2806.00	5200	20231220	-49.23	2600	20240805	1.54	4570	-42.23	20240109	2600	1.54	20240805	8900	-70.34	20231213	2600	1.54	20240805	3.35	N	051380	500	76 억	151407	N	N	N	N
150	20240805	120441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2670	-315	5	-10.55	460626160	168798	129.06	2930	2930	2640	3880	2090	2985	2728.86	0.99	36049	3235	3110	3040	2915	2845	3075	2880	77	895	500	2140	5	1	15340072	410	53.40	0.95	12	1.10	50.00	2806.00	5200	20231220	-48.65	2640	20240805	1.14	4570	-41.58	20240109	2640	1.14	20240805	8900	-70.00	20231213	2640	1.14	20240805	3.35	N	051380	500	76 억	151407	N	N	N	N
151	20240805	110445	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2690	-295	5	-9.88	411084020	150264	114.89	2930	2930	2640	3880	2090	2985	2735.75	0.99	39607	3235	3110	3040	2915	2845	3075	2880	77	895	500	2140	5	1	15340072	413	53.80	0.96	12	0.98	50.00	2806.00	5200	20231220	-48.27	2640	20240805	1.89	4570	-41.14	20240109	2640	1.89	20240805	8900	-69.78	20231213	2640	1.89	20240805	3.35	N	051380	500	76 억	151407	N	N	N	N
152	20240805	100441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2800	-185	5	-6.20	146809600	51884	39.67	2930	2930	2780	3880	2090	2985	2829.57	0.99	9	3235	3110	3040	2915	2845	3075	2880	77	895	500	2140	5	1	15340072	430	56.00	1.00	12	0.34	50.00	2806.00	5200	20231220	-46.15	2780	20240805	0.72	4570	-38.73	20240109	2780	0.72	20240805	8900	-68.54	20231213	2780	0.72	20240805	3.35	N	051380	500	76 억	151407	N	N	N	N
153	20240805	090439	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2850	-135	5	-4.52	35365100	12294	9.40	2930	2930	2850	3880	2090	2985	2876.61	0.99	2678	3235	3110	3040	2915	2845	3075	2880	77	895	500	2140	5	1	15340072	437	57.00	1.02	12	0.08	50.00	2806.00	5200	20231220	-45.19	2850	20240805	0.00	4570	-37.64	20240109	2850	0.00	20240805	8900	-67.98	20231213	2850	0.00	20240805	3.35	N	051380	500	76 억	151407	N	N	N	N
154	20240802	160434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2985	-190	5	-5.98	393044715	129763	322.24	3140	3165	2970	4125	2225	3175	3028.98	1.09	-16304	3305	3240	3205	3140	3105	3222	3122	77	950	500	2280	5	1	15340072	458	59.70	1.06	12	0.85	50.00	2806.00	5200	20231220	-42.60	2860	20231005	4.37	4570	-34.68	20240109	2970	0.51	20240802	8900	-66.46	20231213	2970	0.51	20240802	3.38	N	051380	500	76 억	167711	N	N	N	N
155	20240802	150433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2985	-190	5	-5.98	375637100	123922	307.74	3140	3165	2970	4125	2225	3175	3031.24	1.09	-15890	3305	3240	3205	3140	3105	3222	3122	77	950	500	2280	5	1	15340072	458	59.70	1.06	12	0.81	50.00	2806.00	5200	20231220	-42.60	2860	20231005	4.37	4570	-34.68	20240109	2970	0.51	20240802	8900	-66.46	20231213	2970	0.51	20240802	3.38	N	051380	500	76 억	167711	N	N	N	N
156	20240802	140437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2995	-180	5	-5.67	333342645	109759	272.56	3140	3165	2980	4125	2225	3175	3037.04	1.09	-14521	3305	3240	3205	3140	3105	3222	3122	77	950	500	2280	5	1	15340072	459	59.90	1.07	12	0.72	50.00	2806.00	5200	20231220	-42.40	2860	20231005	4.72	4570	-34.46	20240109	2980	0.50	20240802	8900	-66.35	20231213	2980	0.50	20240802	3.38	N	051380	500	76 억	167711	N	N	N	N
157	20240802	130436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3005	-170	5	-5.35	289813640	95220	236.46	3140	3165	2985	4125	2225	3175	3043.62	1.09	-12377	3305	3240	3205	3140	3105	3222	3122	77	950	500	2280	5	1	15340072	461	60.10	1.07	12	0.62	50.00	2806.00	5200	20231220	-42.21	2860	20231005	5.07	4570	-34.25	20240109	2985	0.67	20240802	8900	-66.24	20231213	2985	0.67	20240802	3.38	N	051380	500	76 억	167711	N	N	N	N
158	20240802	120437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3035	-140	5	-4.41	185550060	60596	150.48	3140	3165	3010	4125	2225	3175	3062.08	1.09	-4741	3305	3240	3205	3140	3105	3222	3122	77	950	500	2280	5	1	15340072	466	60.70	1.08	12	0.40	50.00	2806.00	5200	20231220	-41.63	2860	20231005	6.12	4570	-33.59	20240109	3010	0.83	20240802	8900	-65.90	20231213	3010	0.83	20240802	3.38	N	051380	500	76 억	167711	N	N	N	N
159	20240802	110436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3045	-130	5	-4.09	164450310	53621	133.16	3140	3165	3020	4125	2225	3175	3066.90	1.09	-3847	3305	3240	3205	3140	3105	3222	3122	77	950	500	2280	5	1	15340072	467	60.90	1.09	12	0.35	50.00	2806.00	5200	20231220	-41.44	2860	20231005	6.47	4570	-33.37	20240109	3020	0.83	20240802	8900	-65.79	20231213	3020	0.83	20240802	3.38	N	051380	500	76 억	167711	N	N	N	N
160	20240802	100433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3050	-125	5	-3.94	127787350	41566	103.22	3140	3165	3030	4125	2225	3175	3074.32	1.09	-4166	3305	3240	3205	3140	3105	3222	3122	77	950	500	2280	5	1	15340072	468	61.00	1.09	12	0.27	50.00	2806.00	5200	20231220	-41.35	2860	20231005	6.64	4570	-33.26	20240109	3030	0.66	20240802	8900	-65.73	20231213	3030	0.66	20240802	3.38	N	051380	500	76 억	167711	N	N	N	N
161	20240802	090438	57	100.00	KOSDAQ		유통	N	N	N	N	N	3125	-50	5	-1.57	4305515	1374	3.41	3140	3140	3115	4125	2225	3175	3133.56	1.09	-439	3305	3240	3205	3140	3105	3222	3122	77	950	500	2280	5	1	15340072	479	62.50	1.11	12	0.01	50.00	2806.00	5200	20231220	-39.90	2860	20231005	9.27	4570	-31.62	20240109	3095	0.97	20240725	8900	-64.89	20231213	3095	0.97	20240725	3.38	N	051380	500	76 억	167711	N	N	N	N
162	20240801	160432	57	100.00	KOSDAQ		유통	N	N	N	N	N	3175	-15	5	-0.47	118827690	37275	152.92	3210	3270	3170	4145	2235	3190	3187.87	1.05	7220	3250	3220	3190	3160	3130	3205	3145	77	955	500	2290	5	1	15340072	487	63.50	1.13	12	0.24	50.00	2806.00	5200	20231220	-38.94	2860	20231005	11.01	4570	-30.53	20240109	3095	2.58	20240725	8900	-64.33	20231213	3095	2.58	20240725	3.37	N	051380	500	76 억	160491	N	N	N	N
163	20240801	150445	57	100.00	KOSDAQ		유통	N	N	N	N	N	3195	5	2	0.16	107256885	33631	137.97	3210	3270	3170	4145	2235	3190	3189.22	1.05	6800	3250	3220	3190	3160	3130	3205	3145	77	955	500	2290	5	1	15340072	490	63.90	1.14	12	0.22	50.00	2806.00	5200	20231220	-38.56	2860	20231005	11.71	4570	-30.09	20240109	3095	3.23	20240725	8900	-64.10	20231213	3095	3.23	20240725	3.37	N	051380	500	76 억	160491	N	N	N	N
164	20240801	140441	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	10	2	0.31	82890445	25973	106.55	3210	3270	3170	4145	2235	3190	3191.41	1.05	6066	3250	3220	3190	3160	3130	3205	3145	77	955	500	2290	5	1	15340072	491	64.00	1.14	12	0.17	50.00	2806.00	5200	20231220	-38.46	2860	20231005	11.89	4570	-29.98	20240109	3095	3.39	20240725	8900	-64.04	20231213	3095	3.39	20240725	3.37	N	051380	500	76 억	160491	N	N	N	N
165	20240801	130435	57	100.00	KOSDAQ		유통	N	N	N	N	N	3195	5	2	0.16	81852290	25648	105.22	3210	3270	3170	4145	2235	3190	3191.38	1.05	5794	3250	3220	3190	3160	3130	3205	3145	77	955	500	2290	5	1	15340072	490	63.90	1.14	12	0.17	50.00	2806.00	5200	20231220	-38.56	2860	20231005	11.71	4570	-30.09	20240109	3095	3.23	20240725	8900	-64.10	20231213	3095	3.23	20240725	3.37	N	051380	500	76 억	160491	N	N	N	N
166	20240801	120437	57	100.00	KOSDAQ		유통	N	N	N	N	N	3190	0	3	0.00	71048005	22265	91.34	3210	3270	3170	4145	2235	3190	3191.02	1.05	4868	3250	3220	3190	3160	3130	3205	3145	77	955	500	2290	5	1	15340072	489	63.80	1.14	12	0.15	50.00	2806.00	5200	20231220	-38.65	2860	20231005	11.54	4570	-30.20	20240109	3095	3.07	20240725	8900	-64.16	20231213	3095	3.07	20240725	3.37	N	051380	500	76 억	160491	N	N	N	N
167	20240801	110438	57	100.00	KOSDAQ		유통	N	N	N	N	N	3195	5	2	0.16	69823245	21880	89.76	3210	3270	3170	4145	2235	3190	3191.20	1.05	4572	3250	3220	3190	3160	3130	3205	3145	77	955	500	2290	5	1	15340072	490	63.90	1.14	12	0.14	50.00	2806.00	5200	20231220	-38.56	2860	20231005	11.71	4570	-30.09	20240109	3095	3.23	20240725	8900	-64.10	20231213	3095	3.23	20240725	3.37	N	051380	500	76 억	160491	N	N	N	N
168	20240801	100435	57	100.00	KOSDAQ		유통	N	N	N	N	N	3225	35	2	1.10	39392530	12304	50.48	3210	3270	3170	4145	2235	3190	3201.70	1.05	4864	3250	3220	3190	3160	3130	3205	3145	77	955	500	2290	5	1	15340072	495	64.50	1.15	12	0.08	50.00	2806.00	5200	20231220	-37.98	2860	20231005	12.76	4570	-29.43	20240109	3095	4.20	20240725	8900	-63.76	20231213	3095	4.20	20240725	3.37	N	051380	500	76 억	160491	N	N	N	N
169	20240801	090427	57	100.00	KOSDAQ		유통	N	N	N	N	N	3220	30	2	0.94	4380875	1366	5.60	3210	3220	3195	4145	2235	3190	3208.43	1.05	761	3250	3220	3190	3160	3130	3205	3145	77	955	500	2290	5	1	15340072	494	64.40	1.15	12	0.01	50.00	2806.00	5200	20231220	-38.08	2860	20231005	12.59	4570	-29.54	20240109	3095	4.04	20240725	8900	-63.82	20231213	3095	4.04	20240725	3.37	N	051380	500	76 억	160491	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History