KissMeData/039740/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	160447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	25	2	0.97	19697280	7566	32.68	2580	2640	2560	3350	1810	2580	2603.39	0.94	-2074	2793	2686	2623	2516	2453	2655	2485	40	770	500	1750	5	1	8018397	209	10.46	0.45	12	0.09	249.00	5737.00	4055	20240104	-35.76	2500	20240806	4.20	4055	-35.76	20240104	2500	4.20	20240806	4055	-35.76	20240104	2500	4.20	20240806	0.15	N	039740	500	40 억	75232	N	N	N	N
3	20240830	150452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	30	2	1.16	18962190	7284	31.46	2580	2640	2560	3350	1810	2580	2603.27	0.94	-1862	2793	2686	2623	2516	2453	2655	2485	40	770	500	1750	5	1	8018397	209	10.48	0.45	12	0.09	249.00	5737.00	4055	20240104	-35.64	2500	20240806	4.40	4055	-35.64	20240104	2500	4.40	20240806	4055	-35.64	20240104	2500	4.40	20240806	0.15	N	039740	500	40 억	75232	N	N	N	N
4	20240830	140451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	35	2	1.36	17154455	6586	28.44	2580	2640	2560	3350	1810	2580	2604.68	0.94	-1681	2793	2686	2623	2516	2453	2655	2485	40	770	500	1750	5	1	8018397	210	10.50	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.51	2500	20240806	4.60	4055	-35.51	20240104	2500	4.60	20240806	4055	-35.51	20240104	2500	4.60	20240806	0.15	N	039740	500	40 억	75232	N	N	N	N
5	20240830	130448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	30	2	1.16	16537985	6350	27.43	2580	2640	2560	3350	1810	2580	2604.41	0.94	-1446	2793	2686	2623	2516	2453	2655	2485	40	770	500	1750	5	1	8018397	209	10.48	0.45	12	0.08	249.00	5737.00	4055	20240104	-35.64	2500	20240806	4.40	4055	-35.64	20240104	2500	4.40	20240806	4055	-35.64	20240104	2500	4.40	20240806	0.15	N	039740	500	40 억	75232	N	N	N	N
6	20240830	120452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	45	2	1.74	15660460	6014	25.97	2580	2640	2560	3350	1810	2580	2604.00	0.94	-1123	2793	2686	2623	2516	2453	2655	2485	40	770	500	1750	5	1	8018397	210	10.54	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.27	2500	20240806	5.00	4055	-35.27	20240104	2500	5.00	20240806	4055	-35.27	20240104	2500	5.00	20240806	0.15	N	039740	500	40 억	75232	N	N	N	N
7	20240830	110452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	45	2	1.74	15033710	5774	24.94	2580	2640	2560	3350	1810	2580	2603.69	0.94	-890	2793	2686	2623	2516	2453	2655	2485	40	770	500	1750	5	1	8018397	210	10.54	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.27	2500	20240806	5.00	4055	-35.27	20240104	2500	5.00	20240806	4055	-35.27	20240104	2500	5.00	20240806	0.15	N	039740	500	40 억	75232	N	N	N	N
8	20240830	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	60	2	2.33	12001175	4618	19.94	2580	2640	2560	3350	1810	2580	2598.78	0.94	-771	2793	2686	2623	2516	2453	2655	2485	40	770	500	1750	5	1	8018397	212	10.60	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.15	N	039740	500	40 억	75232	N	N	N	N
9	20240830	090453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	0	3	0.00	3365060	1304	5.63	2580	2590	2580	3350	1810	2580	2580.57	0.94	-108	2793	2686	2623	2516	2453	2655	2485	40	770	500	1750	5	1	8018397	207	10.36	0.45	12	0.02	249.00	5737.00	4055	20240104	-36.37	2500	20240806	3.20	4055	-36.37	20240104	2500	3.20	20240806	4055	-36.37	20240104	2500	3.20	20240806	0.15	N	039740	500	40 억	75232	N	N	N	N
10	20240829	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-45	5	-1.71	60453255	23145	343.24	2625	2730	2560	3410	1840	2625	2612.10	0.98	-3127	2698	2661	2638	2601	2578	2650	2590	40	785	500	1780	5	1	8018397	207	10.36	0.45	12	0.29	249.00	5737.00	4055	20240104	-36.37	2500	20240806	3.20	4055	-36.37	20240104	2500	3.20	20240806	4055	-36.37	20240104	2500	3.20	20240806	0.15	N	039740	500	40 억	78344	N	N	N	N
11	20240829	150457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-50	5	-1.90	57273225	21911	324.94	2625	2730	2560	3410	1840	2625	2613.90	0.98	-2814	2698	2661	2638	2601	2578	2650	2590	40	785	500	1780	5	1	8018397	206	10.34	0.45	12	0.27	249.00	5737.00	4055	20240104	-36.50	2500	20240806	3.00	4055	-36.50	20240104	2500	3.00	20240806	4055	-36.50	20240104	2500	3.00	20240806	0.15	N	039740	500	40 억	78344	N	N	N	N
12	20240829	140459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-45	5	-1.71	42041255	15990	237.13	2625	2730	2580	3410	1840	2625	2629.22	0.98	-2892	2698	2661	2638	2601	2578	2650	2590	40	785	500	1780	5	1	8018397	207	10.36	0.45	12	0.20	249.00	5737.00	4055	20240104	-36.37	2500	20240806	3.20	4055	-36.37	20240104	2500	3.20	20240806	4055	-36.37	20240104	2500	3.20	20240806	0.15	N	039740	500	40 억	78344	N	N	N	N
13	20240829	130459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-25	5	-0.95	30832950	11671	173.08	2625	2730	2600	3410	1840	2625	2641.84	0.98	-2606	2698	2661	2638	2601	2578	2650	2590	40	785	500	1780	5	1	8018397	208	10.44	0.45	12	0.15	249.00	5737.00	4055	20240104	-35.88	2500	20240806	4.00	4055	-35.88	20240104	2500	4.00	20240806	4055	-35.88	20240104	2500	4.00	20240806	0.15	N	039740	500	40 억	78344	N	N	N	N
14	20240829	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-25	5	-0.95	26341580	9944	147.47	2625	2730	2600	3410	1840	2625	2648.99	0.98	-2088	2698	2661	2638	2601	2578	2650	2590	40	785	500	1780	5	1	8018397	208	10.44	0.45	12	0.12	249.00	5737.00	4055	20240104	-35.88	2500	20240806	4.00	4055	-35.88	20240104	2500	4.00	20240806	4055	-35.88	20240104	2500	4.00	20240806	0.15	N	039740	500	40 억	78344	N	N	N	N
15	20240829	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	35	2	1.33	13003075	4879	72.36	2625	2730	2625	3410	1840	2625	2665.11	0.98	-2032	2698	2661	2638	2601	2578	2650	2590	40	785	500	1780	5	1	8018397	213	10.68	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.40	2500	20240806	6.40	4055	-34.40	20240104	2500	6.40	20240806	4055	-34.40	20240104	2500	6.40	20240806	0.15	N	039740	500	40 억	78344	N	N	N	N
16	20240829	100456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	15	2	0.57	4322080	1645	24.40	2625	2655	2625	3410	1840	2625	2627.40	0.98	-425	2698	2661	2638	2601	2578	2650	2590	40	785	500	1780	5	1	8018397	212	10.60	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.15	N	039740	500	40 억	78344	N	N	N	N
17	20240829	090457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	0	3	0.00	2496375	951	14.10	2625	2625	2625	3410	1840	2625	2625.00	0.98	-229	2698	2661	2638	2601	2578	2650	2590	40	785	500	1780	5	1	8018397	210	10.54	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.27	2500	20240806	5.00	4055	-35.27	20240104	2500	5.00	20240806	4055	-35.27	20240104	2500	5.00	20240806	0.15	N	039740	500	40 억	78344	N	N	N	N
18	20240828	160443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-20	5	-0.76	17716945	6743	88.28	2645	2675	2615	3435	1855	2645	2627.46	1.00	-1888	2695	2670	2635	2610	2575	2652	2592	40	790	500	1790	5	1	8018397	210	10.54	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.27	2500	20240806	5.00	4055	-35.27	20240104	2500	5.00	20240806	4055	-35.27	20240104	2500	5.00	20240806	0.15	N	039740	500	40 억	80217	N	N	N	N
19	20240828	150446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-20	5	-0.76	17314795	6590	86.28	2645	2675	2615	3435	1855	2645	2627.43	1.00	-1753	2695	2670	2635	2610	2575	2652	2592	40	790	500	1790	5	1	8018397	210	10.54	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.27	2500	20240806	5.00	4055	-35.27	20240104	2500	5.00	20240806	4055	-35.27	20240104	2500	5.00	20240806	0.15	N	039740	500	40 억	80217	N	N	N	N
20	20240828	140448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-25	5	-0.95	16336005	6217	81.40	2645	2675	2615	3435	1855	2645	2627.63	1.00	-1452	2695	2670	2635	2610	2575	2652	2592	40	790	500	1790	5	1	8018397	210	10.52	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.39	2500	20240806	4.80	4055	-35.39	20240104	2500	4.80	20240806	4055	-35.39	20240104	2500	4.80	20240806	0.15	N	039740	500	40 억	80217	N	N	N	N
21	20240828	130447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-25	5	-0.95	15293080	5819	76.18	2645	2675	2615	3435	1855	2645	2628.13	1.00	-1099	2695	2670	2635	2610	2575	2652	2592	40	790	500	1790	5	1	8018397	210	10.52	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.39	2500	20240806	4.80	4055	-35.39	20240104	2500	4.80	20240806	4055	-35.39	20240104	2500	4.80	20240806	0.15	N	039740	500	40 억	80217	N	N	N	N
22	20240828	120445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-30	5	-1.13	13582040	5166	67.64	2645	2675	2615	3435	1855	2645	2629.12	1.00	-792	2695	2670	2635	2610	2575	2652	2592	40	790	500	1790	5	1	8018397	210	10.50	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.51	2500	20240806	4.60	4055	-35.51	20240104	2500	4.60	20240806	4055	-35.51	20240104	2500	4.60	20240806	0.15	N	039740	500	40 억	80217	N	N	N	N
23	20240828	110445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-30	5	-1.13	13243715	5037	65.95	2645	2675	2615	3435	1855	2645	2629.29	1.00	-726	2695	2670	2635	2610	2575	2652	2592	40	790	500	1790	5	1	8018397	210	10.50	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.51	2500	20240806	4.60	4055	-35.51	20240104	2500	4.60	20240806	4055	-35.51	20240104	2500	4.60	20240806	0.15	N	039740	500	40 억	80217	N	N	N	N
24	20240828	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-30	5	-1.13	10865470	4130	54.07	2645	2675	2615	3435	1855	2645	2630.86	1.00	-294	2695	2670	2635	2610	2575	2652	2592	40	790	500	1790	5	1	8018397	210	10.50	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.51	2500	20240806	4.60	4055	-35.51	20240104	2500	4.60	20240806	4055	-35.51	20240104	2500	4.60	20240806	0.15	N	039740	500	40 억	80217	N	N	N	N
25	20240828	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-15	5	-0.57	1690200	639	8.37	2645	2675	2630	3435	1855	2645	2645.07	1.00	-60	2695	2670	2635	2610	2575	2652	2592	40	790	500	1790	5	1	8018397	211	10.56	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	80217	N	N	N	N
26	20240827	160444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-15	5	-0.56	20100165	7623	110.65	2655	2660	2600	3455	1865	2660	2636.78	1.03	-2599	2740	2700	2680	2640	2620	2690	2630	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.10	249.00	5737.00	4055	20240104	-34.77	2500	20240806	5.80	4055	-34.77	20240104	2500	5.80	20240806	4055	-34.77	20240104	2500	5.80	20240806	0.15	N	039740	500	40 억	82800	N	N	N	N
27	20240827	150446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-10	5	-0.38	15954160	6045	87.75	2655	2660	2600	3455	1865	2660	2639.23	1.03	-2255	2740	2700	2680	2640	2620	2690	2630	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.08	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.15	N	039740	500	40 억	82800	N	N	N	N
28	20240827	140447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-30	5	-1.13	15624855	5920	85.93	2655	2660	2600	3455	1865	2660	2639.33	1.03	-2137	2740	2700	2680	2640	2620	2690	2630	40	795	500	1800	5	1	8018397	211	10.56	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	82800	N	N	N	N
29	20240827	130447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-10	5	-0.38	9489950	3587	52.07	2655	2660	2600	3455	1865	2660	2645.65	1.03	-1986	2740	2700	2680	2640	2620	2690	2630	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.15	N	039740	500	40 억	82800	N	N	N	N
30	20240827	120449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-5	5	-0.19	8152585	3081	44.72	2655	2660	2600	3455	1865	2660	2646.08	1.03	-1480	2740	2700	2680	2640	2620	2690	2630	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.53	2500	20240806	6.20	4055	-34.53	20240104	2500	6.20	20240806	4055	-34.53	20240104	2500	6.20	20240806	0.15	N	039740	500	40 억	82800	N	N	N	N
31	20240827	110447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	0	3	0.00	8048900	3042	44.16	2655	2660	2600	3455	1865	2660	2645.92	1.03	-1469	2740	2700	2680	2640	2620	2690	2630	40	795	500	1800	5	1	8018397	213	10.68	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.40	2500	20240806	6.40	4055	-34.40	20240104	2500	6.40	20240806	4055	-34.40	20240104	2500	6.40	20240806	0.15	N	039740	500	40 억	82800	N	N	N	N
32	20240827	100444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-5	5	-0.19	4928645	1866	27.09	2655	2655	2600	3455	1865	2660	2641.29	1.03	-717	2740	2700	2680	2640	2620	2690	2630	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.53	2500	20240806	6.20	4055	-34.53	20240104	2500	6.20	20240806	4055	-34.53	20240104	2500	6.20	20240806	0.15	N	039740	500	40 억	82800	N	N	N	N
33	20240827	090444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-10	5	-0.38	2523820	956	13.88	2655	2655	2600	3455	1865	2660	2639.98	1.03	-570	2740	2700	2680	2640	2620	2690	2630	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.15	N	039740	500	40 억	82800	N	N	N	N
34	20240826	160441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-30	5	-1.12	18449140	6889	119.19	2690	2720	2660	3495	1885	2690	2678.06	1.06	-1995	2753	2721	2703	2671	2653	2712	2662	40	805	500	1820	5	1	8018397	213	10.68	0.46	12	0.09	249.00	5737.00	4055	20240104	-34.40	2500	20240806	6.40	4055	-34.40	20240104	2500	6.40	20240806	4055	-34.40	20240104	2500	6.40	20240806	0.15	N	039740	500	40 억	84776	N	N	N	N
35	20240826	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-25	5	-0.93	14961990	5580	96.54	2690	2720	2665	3495	1885	2690	2681.36	1.06	-1443	2753	2721	2703	2671	2653	2712	2662	40	805	500	1820	5	1	8018397	214	10.70	0.46	12	0.07	249.00	5737.00	4055	20240104	-34.28	2500	20240806	6.60	4055	-34.28	20240104	2500	6.60	20240806	4055	-34.28	20240104	2500	6.60	20240806	0.15	N	039740	500	40 억	84776	N	N	N	N
36	20240826	140445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-25	5	-0.93	14559305	5429	93.93	2690	2720	2665	3495	1885	2690	2681.77	1.06	-1425	2753	2721	2703	2671	2653	2712	2662	40	805	500	1820	5	1	8018397	214	10.70	0.46	12	0.07	249.00	5737.00	4055	20240104	-34.28	2500	20240806	6.60	4055	-34.28	20240104	2500	6.60	20240806	4055	-34.28	20240104	2500	6.60	20240806	0.15	N	039740	500	40 억	84776	N	N	N	N
37	20240826	130447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-25	5	-0.93	13859415	5167	89.39	2690	2720	2665	3495	1885	2690	2682.29	1.06	-1222	2753	2721	2703	2671	2653	2712	2662	40	805	500	1820	5	1	8018397	214	10.70	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.28	2500	20240806	6.60	4055	-34.28	20240104	2500	6.60	20240806	4055	-34.28	20240104	2500	6.60	20240806	0.15	N	039740	500	40 억	84776	N	N	N	N
38	20240826	120443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-20	5	-0.74	11573775	4311	74.58	2690	2720	2665	3495	1885	2690	2684.71	1.06	-1081	2753	2721	2703	2671	2653	2712	2662	40	805	500	1820	5	1	8018397	214	10.72	0.47	12	0.05	249.00	5737.00	4055	20240104	-34.16	2500	20240806	6.80	4055	-34.16	20240104	2500	6.80	20240806	4055	-34.16	20240104	2500	6.80	20240806	0.15	N	039740	500	40 억	84776	N	N	N	N
39	20240826	110444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-20	5	-0.74	9562985	3557	61.54	2690	2720	2670	3495	1885	2690	2688.50	1.06	-467	2753	2721	2703	2671	2653	2712	2662	40	805	500	1820	5	1	8018397	214	10.72	0.47	12	0.04	249.00	5737.00	4055	20240104	-34.16	2500	20240806	6.80	4055	-34.16	20240104	2500	6.80	20240806	4055	-34.16	20240104	2500	6.80	20240806	0.15	N	039740	500	40 억	84776	N	N	N	N
40	20240826	100446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-10	5	-0.37	4215790	1557	26.94	2690	2720	2675	3495	1885	2690	2707.64	1.06	-260	2753	2721	2703	2671	2653	2712	2662	40	805	500	1820	5	1	8018397	215	10.76	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.91	2500	20240806	7.20	4055	-33.91	20240104	2500	7.20	20240806	4055	-33.91	20240104	2500	7.20	20240806	0.15	N	039740	500	40 억	84776	N	N	N	N
41	20240826	090443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-5	5	-0.19	649685	241	4.17	2690	2705	2685	3495	1885	2690	2695.79	1.06	-100	2753	2721	2703	2671	2653	2712	2662	40	805	500	1820	5	1	8018397	215	10.78	0.47	12	0.00	249.00	5737.00	4055	20240104	-33.79	2500	20240806	7.40	4055	-33.79	20240104	2500	7.40	20240806	4055	-33.79	20240104	2500	7.40	20240806	0.15	N	039740	500	40 억	84776	N	N	N	N
42	20240823	160442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-10	5	-0.37	15594820	5780	87.70	2700	2735	2685	3510	1890	2700	2698.07	1.06	-308	2840	2770	2735	2665	2630	2752	2647	40	810	500	1830	5	1	8018397	216	10.80	0.47	12	0.07	249.00	5737.00	4055	20240104	-33.66	2500	20240806	7.60	4055	-33.66	20240104	2500	7.60	20240806	4055	-33.66	20240104	2500	7.60	20240806	0.15	N	039740	500	40 억	85068	N	N	N	N
43	20240823	150444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	0	3	0.00	15336180	5684	86.24	2700	2735	2685	3510	1890	2700	2698.13	1.06	-248	2840	2770	2735	2665	2630	2752	2647	40	810	500	1830	5	1	8018397	216	10.84	0.47	12	0.07	249.00	5737.00	4055	20240104	-33.42	2500	20240806	8.00	4055	-33.42	20240104	2500	8.00	20240806	4055	-33.42	20240104	2500	8.00	20240806	0.15	N	039740	500	40 억	85068	N	N	N	N
44	20240823	140445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	0	3	0.00	15075880	5588	84.78	2700	2735	2685	3510	1890	2700	2697.90	1.06	-248	2840	2770	2735	2665	2630	2752	2647	40	810	500	1830	5	1	8018397	216	10.84	0.47	12	0.07	249.00	5737.00	4055	20240104	-33.42	2500	20240806	8.00	4055	-33.42	20240104	2500	8.00	20240806	4055	-33.42	20240104	2500	8.00	20240806	0.15	N	039740	500	40 억	85068	N	N	N	N
45	20240823	130444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	0	3	0.00	15073180	5587	84.77	2700	2735	2685	3510	1890	2700	2697.90	1.06	-248	2840	2770	2735	2665	2630	2752	2647	40	810	500	1830	5	1	8018397	216	10.84	0.47	12	0.07	249.00	5737.00	4055	20240104	-33.42	2500	20240806	8.00	4055	-33.42	20240104	2500	8.00	20240806	4055	-33.42	20240104	2500	8.00	20240806	0.15	N	039740	500	40 억	85068	N	N	N	N
46	20240823	120442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-5	5	-0.19	13838690	5129	77.82	2700	2735	2685	3510	1890	2700	2698.13	1.06	-248	2840	2770	2735	2665	2630	2752	2647	40	810	500	1830	5	1	8018397	216	10.82	0.47	12	0.06	249.00	5737.00	4055	20240104	-33.54	2500	20240806	7.80	4055	-33.54	20240104	2500	7.80	20240806	4055	-33.54	20240104	2500	7.80	20240806	0.15	N	039740	500	40 억	85068	N	N	N	N
47	20240823	110443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-10	5	-0.37	10326625	3822	57.99	2700	2735	2690	3510	1890	2700	2701.89	1.06	-125	2840	2770	2735	2665	2630	2752	2647	40	810	500	1830	5	1	8018397	216	10.80	0.47	12	0.05	249.00	5737.00	4055	20240104	-33.66	2500	20240806	7.60	4055	-33.66	20240104	2500	7.60	20240806	4055	-33.66	20240104	2500	7.60	20240806	0.15	N	039740	500	40 억	85068	N	N	N	N
48	20240823	100443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	25	2	0.93	5109835	1890	28.68	2700	2735	2700	3510	1890	2700	2703.62	1.06	-50	2840	2770	2735	2665	2630	2752	2647	40	810	500	1830	5	1	8018397	219	10.94	0.47	12	0.02	249.00	5737.00	4055	20240104	-32.80	2500	20240806	9.00	4055	-32.80	20240104	2500	9.00	20240806	4055	-32.80	20240104	2500	9.00	20240806	0.15	N	039740	500	40 억	85068	N	N	N	N
49	20240823	090444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	35	2	1.30	1067085	395	5.99	2700	2735	2700	3510	1890	2700	2701.48	1.06	-64	2840	2770	2735	2665	2630	2752	2647	40	810	500	1830	5	1	8018397	219	10.98	0.48	12	0.00	249.00	5737.00	4055	20240104	-32.55	2500	20240806	9.40	4055	-32.55	20240104	2500	9.40	20240806	4055	-32.55	20240104	2500	9.40	20240806	0.15	N	039740	500	40 억	85068	N	N	N	N
50	20240822	160441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-25	5	-0.92	17957485	6591	97.70	2725	2805	2700	3540	1910	2725	2724.55	1.09	-2346	2788	2756	2738	2706	2688	2747	2697	40	815	500	1850	5	1	8018397	216	10.84	0.47	12	0.08	249.00	5737.00	4055	20240104	-33.42	2500	20240806	8.00	4055	-33.42	20240104	2500	8.00	20240806	4055	-33.42	20240104	2500	8.00	20240806	0.15	N	039740	500	40 억	87399	N	N	N	N
51	20240822	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-25	5	-0.92	17233685	6323	93.73	2725	2805	2700	3540	1910	2725	2725.56	1.09	-2308	2788	2756	2738	2706	2688	2747	2697	40	815	500	1850	5	1	8018397	216	10.84	0.47	12	0.08	249.00	5737.00	4055	20240104	-33.42	2500	20240806	8.00	4055	-33.42	20240104	2500	8.00	20240806	4055	-33.42	20240104	2500	8.00	20240806	0.15	N	039740	500	40 억	87399	N	N	N	N
52	20240822	140445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-20	5	-0.73	15589700	5716	84.73	2725	2805	2705	3540	1910	2725	2727.38	1.09	-2085	2788	2756	2738	2706	2688	2747	2697	40	815	500	1850	5	1	8018397	217	10.86	0.47	12	0.07	249.00	5737.00	4055	20240104	-33.29	2500	20240806	8.20	4055	-33.29	20240104	2500	8.20	20240806	4055	-33.29	20240104	2500	8.20	20240806	0.15	N	039740	500	40 억	87399	N	N	N	N
53	20240822	130444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-20	5	-0.73	15589700	5716	84.73	2725	2805	2705	3540	1910	2725	2727.38	1.09	-2085	2788	2756	2738	2706	2688	2747	2697	40	815	500	1850	5	1	8018397	217	10.86	0.47	12	0.07	249.00	5737.00	4055	20240104	-33.29	2500	20240806	8.20	4055	-33.29	20240104	2500	8.20	20240806	4055	-33.29	20240104	2500	8.20	20240806	0.15	N	039740	500	40 억	87399	N	N	N	N
54	20240822	120448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	5	2	0.18	9194705	3368	49.93	2725	2805	2715	3540	1910	2725	2730.02	1.09	-350	2788	2756	2738	2706	2688	2747	2697	40	815	500	1850	5	1	8018397	219	10.96	0.48	12	0.04	249.00	5737.00	4055	20240104	-32.68	2500	20240806	9.20	4055	-32.68	20240104	2500	9.20	20240806	4055	-32.68	20240104	2500	9.20	20240806	0.15	N	039740	500	40 억	87399	N	N	N	N
55	20240822	110442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	10	2	0.37	8333170	3052	45.24	2725	2805	2715	3540	1910	2725	2730.40	1.09	-336	2788	2756	2738	2706	2688	2747	2697	40	815	500	1850	5	1	8018397	219	10.98	0.48	12	0.04	249.00	5737.00	4055	20240104	-32.55	2500	20240806	9.40	4055	-32.55	20240104	2500	9.40	20240806	4055	-32.55	20240104	2500	9.40	20240806	0.15	N	039740	500	40 억	87399	N	N	N	N
56	20240822	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	5	2	0.18	3282495	1202	17.82	2725	2805	2715	3540	1910	2725	2730.86	1.09	-335	2788	2756	2738	2706	2688	2747	2697	40	815	500	1850	5	1	8018397	219	10.96	0.48	12	0.01	249.00	5737.00	4055	20240104	-32.68	2500	20240806	9.20	4055	-32.68	20240104	2500	9.20	20240806	4055	-32.68	20240104	2500	9.20	20240806	0.15	N	039740	500	40 억	87399	N	N	N	N
57	20240822	090442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	0	3	0.00	1583195	581	8.61	2725	2725	2715	3540	1910	2725	2724.95	1.09	-4	2788	2756	2738	2706	2688	2747	2697	40	815	500	1850	5	1	8018397	219	10.94	0.47	12	0.01	249.00	5737.00	4055	20240104	-32.80	2500	20240806	9.00	4055	-32.80	20240104	2500	9.00	20240806	4055	-32.80	20240104	2500	9.00	20240806	0.15	N	039740	500	40 억	87399	N	N	N	N
58	20240821	160441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	-45	5	-1.62	18456035	6746	54.10	2770	2770	2720	3600	1940	2770	2735.85	1.10	-742	2840	2805	2765	2730	2690	2822	2747	40	830	500	1880	5	1	8018397	219	10.94	0.47	12	0.08	249.00	5737.00	4055	20240104	-32.80	2500	20240806	9.00	4055	-32.80	20240104	2500	9.00	20240806	4055	-32.80	20240104	2500	9.00	20240806	0.15	N	039740	500	40 억	88094	N	N	N	N
59	20240821	150445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	-45	5	-1.62	16668435	6090	48.84	2770	2770	2720	3600	1940	2770	2737.02	1.10	-721	2840	2805	2765	2730	2690	2822	2747	40	830	500	1880	5	1	8018397	219	10.94	0.47	12	0.08	249.00	5737.00	4055	20240104	-32.80	2500	20240806	9.00	4055	-32.80	20240104	2500	9.00	20240806	4055	-32.80	20240104	2500	9.00	20240806	0.15	N	039740	500	40 억	88094	N	N	N	N
60	20240821	140441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	-45	5	-1.62	14534180	5307	42.56	2770	2770	2725	3600	1940	2770	2738.68	1.10	-708	2840	2805	2765	2730	2690	2822	2747	40	830	500	1880	5	1	8018397	219	10.94	0.47	12	0.07	249.00	5737.00	4055	20240104	-32.80	2500	20240806	9.00	4055	-32.80	20240104	2500	9.00	20240806	4055	-32.80	20240104	2500	9.00	20240806	0.15	N	039740	500	40 억	88094	N	N	N	N
61	20240821	130444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	-45	5	-1.62	14070630	5137	41.20	2770	2770	2725	3600	1940	2770	2739.08	1.10	-652	2840	2805	2765	2730	2690	2822	2747	40	830	500	1880	5	1	8018397	219	10.94	0.47	12	0.06	249.00	5737.00	4055	20240104	-32.80	2500	20240806	9.00	4055	-32.80	20240104	2500	9.00	20240806	4055	-32.80	20240104	2500	9.00	20240806	0.15	N	039740	500	40 억	88094	N	N	N	N
62	20240821	120446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	-45	5	-1.62	13449055	4909	39.37	2770	2770	2725	3600	1940	2770	2739.67	1.10	-651	2840	2805	2765	2730	2690	2822	2747	40	830	500	1880	5	1	8018397	219	10.94	0.47	12	0.06	249.00	5737.00	4055	20240104	-32.80	2500	20240806	9.00	4055	-32.80	20240104	2500	9.00	20240806	4055	-32.80	20240104	2500	9.00	20240806	0.15	N	039740	500	40 억	88094	N	N	N	N
63	20240821	110441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-35	5	-1.26	9275645	3380	27.11	2770	2770	2725	3600	1940	2770	2744.27	1.10	-651	2840	2805	2765	2730	2690	2822	2747	40	830	500	1880	5	1	8018397	219	10.98	0.48	12	0.04	249.00	5737.00	4055	20240104	-32.55	2500	20240806	9.40	4055	-32.55	20240104	2500	9.40	20240806	4055	-32.55	20240104	2500	9.40	20240806	0.15	N	039740	500	40 억	88094	N	N	N	N
64	20240821	100445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	-40	5	-1.44	5973950	2173	17.43	2770	2770	2725	3600	1940	2770	2749.17	1.10	-644	2840	2805	2765	2730	2690	2822	2747	40	830	500	1880	5	1	8018397	219	10.96	0.48	12	0.03	249.00	5737.00	4055	20240104	-32.68	2500	20240806	9.20	4055	-32.68	20240104	2500	9.20	20240806	4055	-32.68	20240104	2500	9.20	20240806	0.15	N	039740	500	40 억	88094	N	N	N	N
65	20240821	090442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-35	5	-1.26	2297870	830	6.66	2770	2770	2725	3600	1940	2770	2768.52	1.10	-642	2840	2805	2765	2730	2690	2822	2747	40	830	500	1880	5	1	8018397	219	10.98	0.48	12	0.01	249.00	5737.00	4055	20240104	-32.55	2500	20240806	9.40	4055	-32.55	20240104	2500	9.40	20240806	4055	-32.55	20240104	2500	9.40	20240806	0.15	N	039740	500	40 억	88094	N	N	N	N
66	20240820	160436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	15	2	0.54	34366635	12468	93.52	2760	2800	2725	3580	1930	2755	2756.39	1.10	62	2831	2792	2756	2717	2681	2812	2737	40	825	500	1870	5	1	8018397	222	11.12	0.48	12	0.16	249.00	5737.00	4055	20240104	-31.69	2500	20240806	10.80	4055	-31.69	20240104	2500	10.80	20240806	4055	-31.69	20240104	2500	10.80	20240806	0.15	N	039740	500	40 억	88017	N	N	N	N
67	20240820	150440	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	10	2	0.36	33155395	12030	90.23	2760	2800	2725	3580	1930	2755	2756.06	1.10	157	2831	2792	2756	2717	2681	2812	2737	40	825	500	1870	5	1	8018397	222	11.10	0.48	12	0.15	249.00	5737.00	4055	20240104	-31.81	2500	20240806	10.60	4055	-31.81	20240104	2500	10.60	20240806	4055	-31.81	20240104	2500	10.60	20240806	0.15	N	039740	500	40 억	88017	N	N	N	N
68	20240820	140442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	0	3	0.00	30893305	11209	84.08	2760	2800	2725	3580	1930	2755	2756.12	1.10	157	2831	2792	2756	2717	2681	2812	2737	40	825	500	1870	5	1	8018397	221	11.06	0.48	12	0.14	249.00	5737.00	4055	20240104	-32.06	2500	20240806	10.20	4055	-32.06	20240104	2500	10.20	20240806	4055	-32.06	20240104	2500	10.20	20240806	0.15	N	039740	500	40 억	88017	N	N	N	N
69	20240820	130442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	15	2	0.54	24732895	8973	67.30	2760	2800	2725	3580	1930	2755	2756.37	1.10	86	2831	2792	2756	2717	2681	2812	2737	40	825	500	1870	5	1	8018397	222	11.12	0.48	12	0.11	249.00	5737.00	4055	20240104	-31.69	2500	20240806	10.80	4055	-31.69	20240104	2500	10.80	20240806	4055	-31.69	20240104	2500	10.80	20240806	0.15	N	039740	500	40 억	88017	N	N	N	N
70	20240820	120442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	0	3	0.00	16296435	5911	44.34	2760	2800	2725	3580	1930	2755	2756.97	1.10	107	2831	2792	2756	2717	2681	2812	2737	40	825	500	1870	5	1	8018397	221	11.06	0.48	12	0.07	249.00	5737.00	4055	20240104	-32.06	2500	20240806	10.20	4055	-32.06	20240104	2500	10.20	20240806	4055	-32.06	20240104	2500	10.20	20240806	0.15	N	039740	500	40 억	88017	N	N	N	N
71	20240820	110439	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	0	3	0.00	15349535	5567	41.76	2760	2800	2725	3580	1930	2755	2757.24	1.10	107	2831	2792	2756	2717	2681	2812	2737	40	825	500	1870	5	1	8018397	221	11.06	0.48	12	0.07	249.00	5737.00	4055	20240104	-32.06	2500	20240806	10.20	4055	-32.06	20240104	2500	10.20	20240806	4055	-32.06	20240104	2500	10.20	20240806	0.15	N	039740	500	40 억	88017	N	N	N	N
72	20240820	100437	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	15	2	0.54	11538805	4183	31.38	2760	2800	2725	3580	1930	2755	2758.50	1.10	108	2831	2792	2756	2717	2681	2812	2737	40	825	500	1870	5	1	8018397	222	11.12	0.48	12	0.05	249.00	5737.00	4055	20240104	-31.69	2500	20240806	10.80	4055	-31.69	20240104	2500	10.80	20240806	4055	-31.69	20240104	2500	10.80	20240806	0.15	N	039740	500	40 억	88017	N	N	N	N
73	20240820	090440	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	5	2	0.18	104880	38	0.29	2760	2760	2760	3580	1930	2755	2760.00	1.10	-3	2831	2792	2756	2717	2681	2812	2737	40	825	500	1870	5	1	8018397	221	11.08	0.48	12	0.00	249.00	5737.00	4055	20240104	-31.94	2500	20240806	10.40	4055	-31.94	20240104	2500	10.40	20240806	4055	-31.94	20240104	2500	10.40	20240806	0.15	N	039740	500	40 억	88017	N	N	N	N
74	20240819	160433	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	15	2	0.55	36813090	13332	143.29	2740	2795	2720	3560	1920	2740	2761.26	1.10	99	2833	2786	2748	2701	2663	2810	2725	40	820	500	1860	5	1	8018397	221	11.06	0.48	12	0.17	249.00	5737.00	4055	20240104	-32.06	2500	20240806	10.20	4055	-32.06	20240104	2500	10.20	20240806	4055	-32.06	20240104	2500	10.20	20240806	0.15	N	039740	500	40 억	87891	N	N	N	N
75	20240819	150436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	5	2	0.18	31061170	11237	120.78	2740	2795	2720	3560	1920	2740	2764.19	1.10	116	2833	2786	2748	2701	2663	2810	2725	40	820	500	1860	5	1	8018397	220	11.02	0.48	12	0.14	249.00	5737.00	4055	20240104	-32.31	2500	20240806	9.80	4055	-32.31	20240104	2500	9.80	20240806	4055	-32.31	20240104	2500	9.80	20240806	0.15	N	039740	500	40 억	87891	N	N	N	N
76	20240819	140439	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	5	2	0.18	27992035	10121	108.78	2740	2795	2720	3560	1920	2740	2765.74	1.10	260	2833	2786	2748	2701	2663	2810	2725	40	820	500	1860	5	1	8018397	220	11.02	0.48	12	0.13	249.00	5737.00	4055	20240104	-32.31	2500	20240806	9.80	4055	-32.31	20240104	2500	9.80	20240806	4055	-32.31	20240104	2500	9.80	20240806	0.15	N	039740	500	40 억	87891	N	N	N	N
77	20240819	130437	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	50	2	1.82	17001945	6149	66.09	2740	2795	2720	3560	1920	2740	2764.99	1.10	308	2833	2786	2748	2701	2663	2810	2725	40	820	500	1860	5	1	8018397	224	11.20	0.49	12	0.08	249.00	5737.00	4055	20240104	-31.20	2500	20240806	11.60	4055	-31.20	20240104	2500	11.60	20240806	4055	-31.20	20240104	2500	11.60	20240806	0.15	N	039740	500	40 억	87891	N	N	N	N
78	20240819	120436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	50	2	1.82	14514620	5257	56.50	2740	2795	2720	3560	1920	2740	2761.01	1.10	309	2833	2786	2748	2701	2663	2810	2725	40	820	500	1860	5	1	8018397	224	11.20	0.49	12	0.07	249.00	5737.00	4055	20240104	-31.20	2500	20240806	11.60	4055	-31.20	20240104	2500	11.60	20240806	4055	-31.20	20240104	2500	11.60	20240806	0.15	N	039740	500	40 억	87891	N	N	N	N
79	20240819	110438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	20	2	0.73	11899405	4319	46.42	2740	2795	2720	3560	1920	2740	2755.13	1.10	307	2833	2786	2748	2701	2663	2810	2725	40	820	500	1860	5	1	8018397	221	11.08	0.48	12	0.05	249.00	5737.00	4055	20240104	-31.94	2500	20240806	10.40	4055	-31.94	20240104	2500	10.40	20240806	4055	-31.94	20240104	2500	10.40	20240806	0.15	N	039740	500	40 억	87891	N	N	N	N
80	20240819	100437	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	25	2	0.91	8217960	2990	32.14	2740	2795	2720	3560	1920	2740	2748.48	1.10	306	2833	2786	2748	2701	2663	2810	2725	40	820	500	1860	5	1	8018397	222	11.10	0.48	12	0.04	249.00	5737.00	4055	20240104	-31.81	2500	20240806	10.60	4055	-31.81	20240104	2500	10.60	20240806	4055	-31.81	20240104	2500	10.60	20240806	0.15	N	039740	500	40 억	87891	N	N	N	N
81	20240819	090438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	15	2	0.55	2279545	831	8.93	2740	2795	2720	3560	1920	2740	2743.13	1.10	-72	2833	2786	2748	2701	2663	2810	2725	40	820	500	1860	5	1	8018397	221	11.06	0.48	12	0.01	249.00	5737.00	4055	20240104	-32.06	2500	20240806	10.20	4055	-32.06	20240104	2500	10.20	20240806	4055	-32.06	20240104	2500	10.20	20240806	0.15	N	039740	500	40 억	87891	N	N	N	N
82	20240816	160432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	30	2	1.11	25470610	9273	90.72	2710	2795	2710	3520	1900	2710	2746.76	1.10	-701	2830	2770	2740	2680	2650	2755	2665	40	810	500	1840	5	1	8018397	220	11.00	0.48	12	0.12	249.00	5737.00	4055	20240104	-32.43	2500	20240806	9.60	4055	-32.43	20240104	2500	9.60	20240806	4055	-32.43	20240104	2500	9.60	20240806	0.15	N	039740	500	40 억	88577	N	N	N	N
83	20240816	150436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	40	2	1.48	21288115	7752	75.84	2710	2795	2710	3520	1900	2710	2746.14	1.10	-670	2830	2770	2740	2680	2650	2755	2665	40	810	500	1840	5	1	8018397	221	11.04	0.48	12	0.10	249.00	5737.00	4055	20240104	-32.18	2500	20240806	10.00	4055	-32.18	20240104	2500	10.00	20240806	4055	-32.18	20240104	2500	10.00	20240806	0.15	N	039740	500	40 억	88577	N	N	N	N
84	20240816	140436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	40	2	1.48	20850530	7593	74.29	2710	2795	2710	3520	1900	2710	2746.02	1.10	-670	2830	2770	2740	2680	2650	2755	2665	40	810	500	1840	5	1	8018397	221	11.04	0.48	12	0.09	249.00	5737.00	4055	20240104	-32.18	2500	20240806	10.00	4055	-32.18	20240104	2500	10.00	20240806	4055	-32.18	20240104	2500	10.00	20240806	0.15	N	039740	500	40 억	88577	N	N	N	N
85	20240816	130438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	25	2	0.92	14640805	5332	52.17	2710	2795	2710	3520	1900	2710	2745.84	1.10	-405	2830	2770	2740	2680	2650	2755	2665	40	810	500	1840	5	1	8018397	219	10.98	0.48	12	0.07	249.00	5737.00	4055	20240104	-32.55	2500	20240806	9.40	4055	-32.55	20240104	2500	9.40	20240806	4055	-32.55	20240104	2500	9.40	20240806	0.15	N	039740	500	40 억	88577	N	N	N	N
86	20240816	120436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	30	2	1.11	13574010	4944	48.37	2710	2795	2710	3520	1900	2710	2745.55	1.10	-342	2830	2770	2740	2680	2650	2755	2665	40	810	500	1840	5	1	8018397	220	11.00	0.48	12	0.06	249.00	5737.00	4055	20240104	-32.43	2500	20240806	9.60	4055	-32.43	20240104	2500	9.60	20240806	4055	-32.43	20240104	2500	9.60	20240806	0.15	N	039740	500	40 억	88577	N	N	N	N
87	20240816	110438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	10	2	0.37	9200755	3352	32.80	2710	2795	2710	3520	1900	2710	2744.86	1.10	145	2830	2770	2740	2680	2650	2755	2665	40	810	500	1840	5	1	8018397	218	10.92	0.47	12	0.04	249.00	5737.00	4055	20240104	-32.92	2500	20240806	8.80	4055	-32.92	20240104	2500	8.80	20240806	4055	-32.92	20240104	2500	8.80	20240806	0.15	N	039740	500	40 억	88577	N	N	N	N
88	20240816	100434	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	30	2	1.11	8287225	3019	29.54	2710	2795	2710	3520	1900	2710	2745.02	1.10	140	2830	2770	2740	2680	2650	2755	2665	40	810	500	1840	5	1	8018397	220	11.00	0.48	12	0.04	249.00	5737.00	4055	20240104	-32.43	2500	20240806	9.60	4055	-32.43	20240104	2500	9.60	20240806	4055	-32.43	20240104	2500	9.60	20240806	0.15	N	039740	500	40 억	88577	N	N	N	N
89	20240816	090435	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	0	3	0.00	4490980	1627	15.92	2710	2790	2710	3520	1900	2710	2760.28	1.10	109	2830	2770	2740	2680	2650	2755	2665	40	810	500	1840	5	1	8018397	217	10.88	0.47	12	0.02	249.00	5737.00	4055	20240104	-33.17	2500	20240806	8.40	4055	-33.17	20240104	2500	8.40	20240806	4055	-33.17	20240104	2500	8.40	20240806	0.15	N	039740	500	40 억	88577	N	N	N	N
90	20240814	160436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-25	5	-0.91	27749815	10031	50.27	2735	2800	2710	3555	1915	2735	2766.41	1.11	-105	2855	2795	2710	2650	2565	2825	2680	40	820	500	1850	5	1	8018397	217	10.88	0.47	12	0.13	249.00	5737.00	4055	20240104	-33.17	2500	20240806	8.40	4055	-33.17	20240104	2500	8.40	20240806	4055	-33.17	20240104	2500	8.40	20240806	0.15	N	039740	500	40 억	88668	N	N	N	N
91	20240814	150435	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	40	2	1.46	26703420	9646	48.34	2735	2800	2715	3555	1915	2735	2768.34	1.11	-81	2855	2795	2710	2650	2565	2825	2680	40	820	500	1850	5	1	8018397	223	11.14	0.48	12	0.12	249.00	5737.00	4055	20240104	-31.57	2500	20240806	11.00	4055	-31.57	20240104	2500	11.00	20240806	4055	-31.57	20240104	2500	11.00	20240806	0.15	N	039740	500	40 억	88668	N	N	N	N
92	20240814	140442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	5	2	0.18	20933950	7532	37.75	2735	2800	2720	3555	1915	2735	2779.33	1.11	-79	2855	2795	2710	2650	2565	2825	2680	40	820	500	1850	5	1	8018397	220	11.00	0.48	12	0.09	249.00	5737.00	4055	20240104	-32.43	2500	20240806	9.60	4055	-32.43	20240104	2500	9.60	20240806	4055	-32.43	20240104	2500	9.60	20240806	0.15	N	039740	500	40 억	88668	N	N	N	N
93	20240814	130438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	40	2	1.46	18263695	6565	32.90	2735	2800	2720	3555	1915	2735	2781.98	1.11	-57	2855	2795	2710	2650	2565	2825	2680	40	820	500	1850	5	1	8018397	223	11.14	0.48	12	0.08	249.00	5737.00	4055	20240104	-31.57	2500	20240806	11.00	4055	-31.57	20240104	2500	11.00	20240806	4055	-31.57	20240104	2500	11.00	20240806	0.15	N	039740	500	40 억	88668	N	N	N	N
94	20240814	120436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	40	2	1.46	15113915	5440	27.26	2735	2800	2720	3555	1915	2735	2778.29	1.11	-37	2855	2795	2710	2650	2565	2825	2680	40	820	500	1850	5	1	8018397	223	11.14	0.48	12	0.07	249.00	5737.00	4055	20240104	-31.57	2500	20240806	11.00	4055	-31.57	20240104	2500	11.00	20240806	4055	-31.57	20240104	2500	11.00	20240806	0.15	N	039740	500	40 억	88668	N	N	N	N
95	20240814	110433	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	40	2	1.46	9986885	3607	18.08	2735	2790	2720	3555	1915	2735	2768.75	1.11	-37	2855	2795	2710	2650	2565	2825	2680	40	820	500	1850	5	1	8018397	223	11.14	0.48	12	0.04	249.00	5737.00	4055	20240104	-31.57	2500	20240806	11.00	4055	-31.57	20240104	2500	11.00	20240806	4055	-31.57	20240104	2500	11.00	20240806	0.15	N	039740	500	40 억	88668	N	N	N	N
96	20240814	100433	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	35	2	1.28	9049395	3269	16.38	2735	2790	2720	3555	1915	2735	2768.25	1.11	-18	2855	2795	2710	2650	2565	2825	2680	40	820	500	1850	5	1	8018397	222	11.12	0.48	12	0.04	249.00	5737.00	4055	20240104	-31.69	2500	20240806	10.80	4055	-31.69	20240104	2500	10.80	20240806	4055	-31.69	20240104	2500	10.80	20240806	0.15	N	039740	500	40 억	88668	N	N	N	N
97	20240814	090504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-15	5	-0.55	352740	129	0.65	2735	2765	2720	3555	1915	2735	2734.42	1.11	-2	2855	2795	2710	2650	2565	2825	2680	40	820	500	1850	5	1	8018397	218	10.92	0.47	12	0.00	249.00	5737.00	4055	20240104	-32.92	2500	20240806	8.80	4055	-32.92	20240104	2500	8.80	20240806	4055	-32.92	20240104	2500	8.80	20240806	0.15	N	039740	500	40 억	88668	N	N	N	N
98	20240813	160429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	55	2	2.05	53823180	19925	181.35	2680	2770	2625	3480	1880	2680	2701.29	1.13	-1864	2720	2700	2665	2645	2610	2710	2655	40	800	500	1820	5	1	8018397	219	10.98	0.48	12	0.25	249.00	5737.00	4055	20240104	-32.55	2500	20240806	9.40	4055	-32.55	20240104	2500	9.40	20240806	4055	-32.55	20240104	2500	9.40	20240806	0.15	N	039740	500	40 억	90517	N	N	N	N
99	20240813	150431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	55	2	2.05	51525780	19085	173.71	2680	2770	2625	3480	1880	2680	2699.81	1.13	-1800	2720	2700	2665	2645	2610	2710	2655	40	800	500	1820	5	1	8018397	219	10.98	0.48	12	0.24	249.00	5737.00	4055	20240104	-32.55	2500	20240806	9.40	4055	-32.55	20240104	2500	9.40	20240806	4055	-32.55	20240104	2500	9.40	20240806	0.15	N	039740	500	40 억	90517	N	N	N	N
100	20240813	140432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	60	2	2.24	43603765	16205	147.49	2680	2770	2625	3480	1880	2680	2690.76	1.13	-1708	2720	2700	2665	2645	2610	2710	2655	40	800	500	1820	5	1	8018397	220	11.00	0.48	12	0.20	249.00	5737.00	4055	20240104	-32.43	2500	20240806	9.60	4055	-32.43	20240104	2500	9.60	20240806	4055	-32.43	20240104	2500	9.60	20240806	0.15	N	039740	500	40 억	90517	N	N	N	N
101	20240813	130432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	35	2	1.31	41911300	15587	141.87	2680	2770	2625	3480	1880	2680	2688.86	1.13	-1531	2720	2700	2665	2645	2610	2710	2655	40	800	500	1820	5	1	8018397	218	10.90	0.47	12	0.19	249.00	5737.00	4055	20240104	-33.05	2500	20240806	8.60	4055	-33.05	20240104	2500	8.60	20240806	4055	-33.05	20240104	2500	8.60	20240806	0.15	N	039740	500	40 억	90517	N	N	N	N
102	20240813	120430	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	30	2	1.12	40644085	15119	137.61	2680	2770	2625	3480	1880	2680	2688.28	1.13	-1509	2720	2700	2665	2645	2610	2710	2655	40	800	500	1820	5	1	8018397	217	10.88	0.47	12	0.19	249.00	5737.00	4055	20240104	-33.17	2500	20240806	8.40	4055	-33.17	20240104	2500	8.40	20240806	4055	-33.17	20240104	2500	8.40	20240806	0.15	N	039740	500	40 억	90517	N	N	N	N
103	20240813	110429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-30	5	-1.12	31786205	11823	107.61	2680	2770	2625	3480	1880	2680	2688.51	1.13	-502	2720	2700	2665	2645	2610	2710	2655	40	800	500	1820	5	1	8018397	212	10.64	0.46	12	0.15	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.15	N	039740	500	40 억	90517	N	N	N	N
104	20240813	100428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-50	5	-1.87	30969815	11514	104.80	2680	2770	2625	3480	1880	2680	2689.75	1.13	-446	2720	2700	2665	2645	2610	2710	2655	40	800	500	1820	5	1	8018397	211	10.56	0.46	12	0.14	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	90517	N	N	N	N
105	20240813	090432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-15	5	-0.56	2953280	1102	10.03	2680	2680	2665	3480	1880	2680	2679.93	1.13	-158	2720	2700	2665	2645	2610	2710	2655	40	800	500	1820	5	1	8018397	214	10.70	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.28	2500	20240806	6.60	4055	-34.28	20240104	2500	6.60	20240806	4055	-34.28	20240104	2500	6.60	20240806	0.15	N	039740	500	40 억	90517	N	N	N	N
106	20240812	160427	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	0	3	0.00	28049230	10572	100.00	2675	2685	2630	3480	1880	2680	2653.16	1.13	-307	2806	2742	2686	2622	2566	2715	2595	40	800	500	1820	5	1	8018397	215	10.76	0.47	12	0.13	249.00	5737.00	4055	20240104	-33.91	2500	20240806	7.20	4055	-33.91	20240104	2500	7.20	20240806	4055	-33.91	20240104	2500	7.20	20240806	0.15	N	039740	500	40 억	90730	N	N	N	N
107	20240812	150430	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-5	5	-0.19	21612255	8144	77.03	2675	2680	2630	3480	1880	2680	2653.76	1.13	-290	2806	2742	2686	2622	2566	2715	2595	40	800	500	1820	5	1	8018397	214	10.74	0.47	12	0.10	249.00	5737.00	4055	20240104	-34.03	2500	20240806	7.00	4055	-34.03	20240104	2500	7.00	20240806	4055	-34.03	20240104	2500	7.00	20240806	0.15	N	039740	500	40 억	90730	N	N	N	N
108	20240812	140428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-40	5	-1.49	16029495	6044	57.17	2675	2680	2630	3480	1880	2680	2652.13	1.13	-64	2806	2742	2686	2622	2566	2715	2595	40	800	500	1820	5	1	8018397	212	10.60	0.46	12	0.08	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.15	N	039740	500	40 억	90730	N	N	N	N
109	20240812	130425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-30	5	-1.12	12731765	4796	45.37	2675	2680	2630	3480	1880	2680	2654.66	1.13	-151	2806	2742	2686	2622	2566	2715	2595	40	800	500	1820	5	1	8018397	212	10.64	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.15	N	039740	500	40 억	90730	N	N	N	N
110	20240812	120426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-15	5	-0.56	11791965	4442	42.02	2675	2680	2630	3480	1880	2680	2654.65	1.13	-123	2806	2742	2686	2622	2566	2715	2595	40	800	500	1820	5	1	8018397	214	10.70	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.28	2500	20240806	6.60	4055	-34.28	20240104	2500	6.60	20240806	4055	-34.28	20240104	2500	6.60	20240806	0.15	N	039740	500	40 억	90730	N	N	N	N
111	20240812	110425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-5	5	-0.19	9022390	3401	32.17	2675	2680	2630	3480	1880	2680	2652.86	1.13	-54	2806	2742	2686	2622	2566	2715	2595	40	800	500	1820	5	1	8018397	214	10.74	0.47	12	0.04	249.00	5737.00	4055	20240104	-34.03	2500	20240806	7.00	4055	-34.03	20240104	2500	7.00	20240806	4055	-34.03	20240104	2500	7.00	20240806	0.15	N	039740	500	40 억	90730	N	N	N	N
112	20240812	100422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-35	5	-1.31	5099005	1923	18.19	2675	2680	2630	3480	1880	2680	2651.59	1.13	18	2806	2742	2686	2622	2566	2715	2595	40	800	500	1820	5	1	8018397	212	10.62	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.77	2500	20240806	5.80	4055	-34.77	20240104	2500	5.80	20240806	4055	-34.77	20240104	2500	5.80	20240806	0.15	N	039740	500	40 억	90730	N	N	N	N
113	20240812	090422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-30	5	-1.12	1273025	476	4.50	2675	2680	2650	3480	1880	2680	2674.42	1.13	-48	2806	2742	2686	2622	2566	2715	2595	40	800	500	1820	5	1	8018397	212	10.64	0.46	12	0.01	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.15	N	039740	500	40 억	90730	N	N	N	N
114	20240809	160420	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	50	2	1.90	28059020	10562	54.55	2700	2750	2630	3415	1845	2630	2656.16	1.13	-89	2790	2710	2650	2570	2510	2680	2540	40	785	500	1780	5	1	8018397	215	10.76	0.47	12	0.13	249.00	5737.00	4055	20240104	-33.91	2500	20240806	7.20	4055	-33.91	20240104	2500	7.20	20240806	4055	-33.91	20240104	2500	7.20	20240806	0.15	N	039740	500	40 억	90804	N	N	N	N
115	20240809	150430	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	10	2	0.38	26473340	9967	51.47	2700	2750	2630	3415	1845	2630	2656.10	1.13	-79	2790	2710	2650	2570	2510	2680	2540	40	785	500	1780	5	1	8018397	212	10.60	0.46	12	0.12	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.15	N	039740	500	40 억	90804	N	N	N	N
116	20240809	140430	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	10	2	0.38	25599125	9636	49.77	2700	2750	2630	3415	1845	2630	2656.62	1.13	-91	2790	2710	2650	2570	2510	2680	2540	40	785	500	1780	5	1	8018397	212	10.60	0.46	12	0.12	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.15	N	039740	500	40 억	90804	N	N	N	N
117	20240809	130429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	40	2	1.52	7984245	2992	15.45	2700	2750	2660	3415	1845	2630	2668.56	1.13	-197	2790	2710	2650	2570	2510	2680	2540	40	785	500	1780	5	1	8018397	214	10.72	0.47	12	0.04	249.00	5737.00	4055	20240104	-34.16	2500	20240806	6.80	4055	-34.16	20240104	2500	6.80	20240806	4055	-34.16	20240104	2500	6.80	20240806	0.15	N	039740	500	40 억	90804	N	N	N	N
118	20240809	120428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	30	2	1.14	7762375	2909	15.02	2700	2750	2660	3415	1845	2630	2668.43	1.13	-168	2790	2710	2650	2570	2510	2680	2540	40	785	500	1780	5	1	8018397	213	10.68	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.40	2500	20240806	6.40	4055	-34.40	20240104	2500	6.40	20240806	4055	-34.40	20240104	2500	6.40	20240806	0.15	N	039740	500	40 억	90804	N	N	N	N
119	20240809	110423	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	45	2	1.71	1701400	632	3.26	2700	2750	2670	3415	1845	2630	2692.29	1.13	-118	2790	2710	2650	2570	2510	2680	2540	40	785	500	1780	5	1	8018397	214	10.74	0.47	12	0.01	249.00	5737.00	4055	20240104	-34.03	2500	20240806	7.00	4055	-34.03	20240104	2500	7.00	20240806	4055	-34.03	20240104	2500	7.00	20240806	0.15	N	039740	500	40 억	90804	N	N	N	N
120	20240809	100430	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	65	2	2.47	1068760	396	2.05	2700	2750	2670	3415	1845	2630	2699.24	1.13	-100	2790	2710	2650	2570	2510	2680	2540	40	785	500	1780	5	1	8018397	216	10.82	0.47	12	0.00	249.00	5737.00	4055	20240104	-33.54	2500	20240806	7.80	4055	-33.54	20240104	2500	7.80	20240806	4055	-33.54	20240104	2500	7.80	20240806	0.15	N	039740	500	40 억	90804	N	N	N	N
121	20240809	090424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	70	2	2.66	217250	80	0.41	2700	2750	2685	3415	1845	2630	2717.82	1.13	-13	2790	2710	2650	2570	2510	2680	2540	40	785	500	1780	5	1	8018397	216	10.84	0.47	12	0.00	249.00	5737.00	4055	20240104	-33.42	2500	20240806	8.00	4055	-33.42	20240104	2500	8.00	20240806	4055	-33.42	20240104	2500	8.00	20240806	0.15	N	039740	500	40 억	90804	N	N	N	N
122	20240808	160419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-25	5	-0.94	51205070	19352	104.85	2650	2730	2590	3450	1860	2655	2645.98	1.15	-1463	2751	2702	2651	2602	2551	2727	2627	40	795	500	1800	5	1	8018397	211	10.56	0.46	12	0.24	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	92253	N	N	N	N
123	20240808	150422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-10	5	-0.38	50437300	19061	103.27	2650	2730	2590	3450	1860	2655	2646.10	1.15	-1448	2751	2702	2651	2602	2551	2727	2627	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.24	249.00	5737.00	4055	20240104	-34.77	2500	20240806	5.80	4055	-34.77	20240104	2500	5.80	20240806	4055	-34.77	20240104	2500	5.80	20240806	0.15	N	039740	500	40 억	92253	N	N	N	N
124	20240808	140423	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	0	3	0.00	42601000	16094	87.20	2650	2730	2590	3450	1860	2655	2647.01	1.15	-1441	2751	2702	2651	2602	2551	2727	2627	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.20	249.00	5737.00	4055	20240104	-34.53	2500	20240806	6.20	4055	-34.53	20240104	2500	6.20	20240806	4055	-34.53	20240104	2500	6.20	20240806	0.15	N	039740	500	40 억	92253	N	N	N	N
125	20240808	130425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	15	2	0.56	37824420	14307	77.52	2650	2730	2590	3450	1860	2655	2643.77	1.15	-890	2751	2702	2651	2602	2551	2727	2627	40	795	500	1800	5	1	8018397	214	10.72	0.47	12	0.18	249.00	5737.00	4055	20240104	-34.16	2500	20240806	6.80	4055	-34.16	20240104	2500	6.80	20240806	4055	-34.16	20240104	2500	6.80	20240806	0.15	N	039740	500	40 억	92253	N	N	N	N
126	20240808	120428	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	25	2	0.94	36185775	13692	74.18	2650	2730	2590	3450	1860	2655	2642.84	1.15	-889	2751	2702	2651	2602	2551	2727	2627	40	795	500	1800	5	1	8018397	215	10.76	0.47	12	0.17	249.00	5737.00	4055	20240104	-33.91	2500	20240806	7.20	4055	-33.91	20240104	2500	7.20	20240806	4055	-33.91	20240104	2500	7.20	20240806	0.15	N	039740	500	40 억	92253	N	N	N	N
127	20240808	110425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	10	2	0.38	35164545	13311	72.12	2650	2730	2590	3450	1860	2655	2641.77	1.15	-825	2751	2702	2651	2602	2551	2727	2627	40	795	500	1800	5	1	8018397	214	10.70	0.46	12	0.17	249.00	5737.00	4055	20240104	-34.28	2500	20240806	6.60	4055	-34.28	20240104	2500	6.60	20240806	4055	-34.28	20240104	2500	6.60	20240806	0.15	N	039740	500	40 억	92253	N	N	N	N
128	20240808	100421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-10	5	-0.38	19435330	7354	39.84	2650	2655	2590	3450	1860	2655	2642.82	1.15	-912	2751	2702	2651	2602	2551	2727	2627	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.09	249.00	5737.00	4055	20240104	-34.77	2500	20240806	5.80	4055	-34.77	20240104	2500	5.80	20240806	4055	-34.77	20240104	2500	5.80	20240806	0.15	N	039740	500	40 억	92253	N	N	N	N
129	20240808	090420	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-25	5	-0.94	2894120	1094	5.93	2650	2650	2625	3450	1860	2655	2645.45	1.15	-188	2751	2702	2651	2602	2551	2727	2627	40	795	500	1800	5	1	8018397	211	10.56	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	92253	N	N	N	N
130	20240807	160414	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	5	2	0.19	48751755	18457	58.19	2615	2700	2600	3445	1855	2650	2641.34	1.14	656	2803	2726	2613	2536	2423	2765	2575	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.23	249.00	5737.00	4055	20240104	-34.53	2500	20240806	6.20	4055	-34.53	20240104	2500	6.20	20240806	4055	-34.53	20240104	2500	6.20	20240806	0.15	N	039740	500	40 억	91560	N	N	N	N
131	20240807	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	5	2	0.19	48010275	18178	57.31	2615	2700	2600	3445	1855	2650	2641.12	1.14	698	2803	2726	2613	2536	2423	2765	2575	40	795	500	1800	5	1	8018397	213	10.66	0.46	12	0.23	249.00	5737.00	4055	20240104	-34.53	2500	20240806	6.20	4055	-34.53	20240104	2500	6.20	20240806	4055	-34.53	20240104	2500	6.20	20240806	0.15	N	039740	500	40 억	91560	N	N	N	N
132	20240807	140423	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	15	2	0.57	42684715	16180	51.01	2615	2700	2600	3445	1855	2650	2638.12	1.14	755	2803	2726	2613	2536	2423	2765	2575	40	795	500	1800	5	1	8018397	214	10.70	0.46	12	0.20	249.00	5737.00	4055	20240104	-34.28	2500	20240806	6.60	4055	-34.28	20240104	2500	6.60	20240806	4055	-34.28	20240104	2500	6.60	20240806	0.15	N	039740	500	40 억	91560	N	N	N	N
133	20240807	130421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	30	2	1.13	32130940	12255	38.64	2615	2680	2600	3445	1855	2650	2621.86	1.14	1120	2803	2726	2613	2536	2423	2765	2575	40	795	500	1800	5	1	8018397	215	10.76	0.47	12	0.15	249.00	5737.00	4055	20240104	-33.91	2500	20240806	7.20	4055	-33.91	20240104	2500	7.20	20240806	4055	-33.91	20240104	2500	7.20	20240806	0.15	N	039740	500	40 억	91560	N	N	N	N
134	20240807	120422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	0	3	0.00	30207855	11534	36.36	2615	2655	2600	3445	1855	2650	2619.03	1.14	1362	2803	2726	2613	2536	2423	2765	2575	40	795	500	1800	5	1	8018397	212	10.64	0.46	12	0.14	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.15	N	039740	500	40 억	91560	N	N	N	N
135	20240807	110422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-20	5	-0.75	26458005	10116	31.89	2615	2645	2600	3445	1855	2650	2615.46	1.14	1623	2803	2726	2613	2536	2423	2765	2575	40	795	500	1800	5	1	8018397	211	10.56	0.46	12	0.13	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	91560	N	N	N	N
136	20240807	100417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-5	5	-0.19	24519845	9380	29.57	2615	2645	2600	3445	1855	2650	2614.06	1.14	1498	2803	2726	2613	2536	2423	2765	2575	40	795	500	1800	5	1	8018397	212	10.62	0.46	12	0.12	249.00	5737.00	4055	20240104	-34.77	2500	20240806	5.80	4055	-34.77	20240104	2500	5.80	20240806	4055	-34.77	20240104	2500	5.80	20240806	0.15	N	039740	500	40 억	91560	N	N	N	N
137	20240807	090417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-40	5	-1.51	4822950	1846	5.82	2615	2615	2610	3445	1855	2650	2612.65	1.14	503	2803	2726	2613	2536	2423	2765	2575	40	795	500	1800	5	1	8018397	209	10.48	0.45	12	0.02	249.00	5737.00	4055	20240104	-35.64	2500	20240806	4.40	4055	-35.64	20240104	2500	4.40	20240806	4055	-35.64	20240104	2500	4.40	20240806	0.15	N	039740	500	40 억	91560	N	N	N	N
138	20240806	160413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2650	60	2	2.32	83172970	31718	77.21	2565	2690	2500	3365	1815	2590	2622.26	1.13	1225	2983	2786	2668	2471	2353	2727	2412	40	775	500	1760	5	1	8018397	212	10.64	0.46	12	0.40	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.19	N	039740	500	40 억	90321	N	N	N	N
139	20240806	150420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2665	75	2	2.90	80954080	30881	75.18	2565	2690	2500	3365	1815	2590	2621.49	1.13	1276	2983	2786	2668	2471	2353	2727	2412	40	775	500	1760	5	1	8018397	214	10.70	0.46	12	0.39	249.00	5737.00	4055	20240104	-34.28	2500	20240806	6.60	4055	-34.28	20240104	2500	6.60	20240806	4055	-34.28	20240104	2500	6.60	20240806	0.19	N	039740	500	40 억	90321	N	N	N	N
140	20240806	140417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2650	60	2	2.32	69874265	26718	65.04	2565	2680	2500	3365	1815	2590	2615.25	1.13	350	2983	2786	2668	2471	2353	2727	2412	40	775	500	1760	5	1	8018397	212	10.64	0.46	12	0.33	249.00	5737.00	4055	20240104	-34.65	2500	20240806	6.00	4055	-34.65	20240104	2500	6.00	20240806	4055	-34.65	20240104	2500	6.00	20240806	0.19	N	039740	500	40 억	90321	N	N	N	N
141	20240806	130417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2640	50	2	1.93	63983765	24507	59.66	2565	2680	2500	3365	1815	2590	2610.84	1.13	-8	2983	2786	2668	2471	2353	2727	2412	40	775	500	1760	5	1	8018397	212	10.60	0.46	12	0.31	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.19	N	039740	500	40 억	90321	N	N	N	N
142	20240806	120420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2640	50	2	1.93	58665900	22490	54.75	2565	2680	2500	3365	1815	2590	2608.53	1.13	-8	2983	2786	2668	2471	2353	2727	2412	40	775	500	1760	5	1	8018397	212	10.60	0.46	12	0.28	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.19	N	039740	500	40 억	90321	N	N	N	N
143	20240806	110415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2610	20	2	0.77	49583825	19015	46.29	2565	2680	2500	3365	1815	2590	2607.62	1.13	-231	2983	2786	2668	2471	2353	2727	2412	40	775	500	1760	5	1	8018397	209	10.48	0.45	12	0.24	249.00	5737.00	4055	20240104	-35.64	2500	20240806	4.40	4055	-35.64	20240104	2500	4.40	20240806	4055	-35.64	20240104	2500	4.40	20240806	0.19	N	039740	500	40 억	90321	N	N	N	N
144	20240806	100414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2670	80	2	3.09	35389230	13650	33.23	2565	2680	2500	3365	1815	2590	2592.62	1.13	136	2983	2786	2668	2471	2353	2727	2412	40	775	500	1760	5	1	8018397	214	10.72	0.47	12	0.17	249.00	5737.00	4055	20240104	-34.16	2500	20240806	6.80	4055	-34.16	20240104	2500	6.80	20240806	4055	-34.16	20240104	2500	6.80	20240806	0.19	N	039740	500	40 억	90321	N	N	N	N
145	20240806	090416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	65	2	2.51	12186890	4730	11.51	2565	2655	2565	3365	1815	2590	2576.51	1.13	343	2983	2786	2668	2471	2353	2727	2412	40	775	500	1760	5	1	8018397	213	10.66	0.46	12	0.06	249.00	5737.00	4055	20240104	-34.53	2550	20240805	4.12	4055	-34.53	20240104	2550	4.12	20240805	4055	-34.53	20240104	2550	4.12	20240805	0.19	N	039740	500	40 억	90321	N	N	N	N
146	20240805	160409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2590	-285	5	-9.91	110999140	41070	272.19	2865	2865	2550	3735	2015	2875	2704.00	1.21	-7142	2935	2905	2865	2835	2795	2920	2850	40	860	500	1950	5	1	8018397	208	10.40	0.45	12	0.51	249.00	5737.00	4055	20240104	-36.13	2550	20240805	1.57	4055	-36.13	20240104	2550	1.57	20240805	4055	-36.13	20240104	2550	1.57	20240805	0.19	N	039740	500	40 억	97367	N	N	N	N
147	20240805	150414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2635	-240	5	-8.35	93091890	34157	226.37	2865	2865	2580	3735	2015	2875	2725.41	1.21	-7127	2935	2905	2865	2835	2795	2920	2850	40	860	500	1950	5	1	8018397	211	10.58	0.46	12	0.43	249.00	5737.00	4055	20240104	-35.02	2580	20240805	2.13	4055	-35.02	20240104	2580	2.13	20240805	4055	-35.02	20240104	2580	2.13	20240805	0.19	N	039740	500	40 억	97367	N	N	N	N
148	20240805	140416	58	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-200	5	-6.96	74293205	27026	179.11	2865	2865	2675	3735	2015	2875	2748.95	1.21	-5143	2935	2905	2865	2835	2795	2920	2850	40	860	500	1950	5	1	8018397	214	10.74	0.47	12	0.34	249.00	5737.00	4055	20240104	-34.03	2650	20231024	0.94	4055	-34.03	20240104	2675	0.00	20240805	4055	-34.03	20240104	2650	0.94	20231024	0.19	N	039740	500	40 억	97367	N	N	N	N
149	20240805	130414	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	-145	5	-5.04	39227120	14117	93.56	2865	2865	2725	3735	2015	2875	2778.72	1.21	-3505	2935	2905	2865	2835	2795	2920	2850	40	860	500	1950	5	1	8018397	219	10.96	0.48	12	0.18	249.00	5737.00	4055	20240104	-32.68	2650	20231024	3.02	4055	-32.68	20240104	2725	0.18	20240805	4055	-32.68	20240104	2650	3.02	20231024	0.19	N	039740	500	40 억	97367	N	N	N	N
150	20240805	120412	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-135	5	-4.70	35132855	12619	83.63	2865	2865	2740	3735	2015	2875	2784.12	1.21	-3075	2935	2905	2865	2835	2795	2920	2850	40	860	500	1950	5	1	8018397	220	11.00	0.48	12	0.16	249.00	5737.00	4055	20240104	-32.43	2650	20231024	3.40	4055	-32.43	20240104	2740	0.00	20240805	4055	-32.43	20240104	2650	3.40	20231024	0.19	N	039740	500	40 억	97367	N	N	N	N
151	20240805	110417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-115	5	-4.00	29476440	10564	70.01	2865	2865	2750	3735	2015	2875	2790.27	1.21	-2765	2935	2905	2865	2835	2795	2920	2850	40	860	500	1950	5	1	8018397	221	11.08	0.48	12	0.13	249.00	5737.00	4055	20240104	-31.94	2650	20231024	4.15	4055	-31.94	20240104	2750	0.36	20240805	4055	-31.94	20240104	2650	4.15	20231024	0.19	N	039740	500	40 억	97367	N	N	N	N
152	20240805	100411	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	-90	5	-3.13	26145805	9356	62.01	2865	2865	2750	3735	2015	2875	2794.55	1.21	-2708	2935	2905	2865	2835	2795	2920	2850	40	860	500	1950	5	1	8018397	223	11.18	0.49	12	0.12	249.00	5737.00	4055	20240104	-31.32	2650	20231024	5.09	4055	-31.32	20240104	2750	1.27	20240805	4055	-31.32	20240104	2650	5.09	20231024	0.19	N	039740	500	40 억	97367	N	N	N	N
153	20240805	090410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	-75	5	-2.61	7207620	2531	16.77	2865	2865	2795	3735	2015	2875	2847.74	1.21	-1708	2935	2905	2865	2835	2795	2920	2850	40	860	500	1950	5	1	8018397	225	11.24	0.49	12	0.03	249.00	5737.00	4055	20240104	-30.95	2650	20231024	5.66	4055	-30.95	20240104	2760	1.45	20240725	4055	-30.95	20240104	2650	5.66	20231024	0.19	N	039740	500	40 억	97367	N	N	N	N
154	20240802	160405	57	100.00	KOSDAQ		유통	N	N	N	N	N	2875	10	2	0.35	43014605	15085	115.51	2865	2895	2825	3720	2010	2865	2851.48	1.24	-2173	2901	2882	2861	2842	2821	2872	2832	40	855	500	1940	5	1	8018397	231	11.55	0.50	12	0.19	249.00	5737.00	4055	20240104	-29.10	2650	20231024	8.49	4055	-29.10	20240104	2760	4.17	20240725	4055	-29.10	20240104	2650	8.49	20231024	0.19	N	039740	500	40 억	99525	N	N	N	N
155	20240802	150405	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-30	5	-1.05	39929255	14009	107.27	2865	2895	2825	3720	2010	2865	2850.26	1.24	-1959	2901	2882	2861	2842	2821	2872	2832	40	855	500	1940	5	1	8018397	227	11.39	0.49	12	0.17	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2760	2.72	20240725	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	99525	N	N	N	N
156	20240802	140409	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	-5	5	-0.17	24750660	8666	66.36	2865	2895	2825	3720	2010	2865	2856.07	1.24	-1812	2901	2882	2861	2842	2821	2872	2832	40	855	500	1940	5	1	8018397	229	11.49	0.50	12	0.11	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	99525	N	N	N	N
157	20240802	130408	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	-25	5	-0.87	17882565	6274	48.04	2865	2880	2825	3720	2010	2865	2850.27	1.24	-1336	2901	2882	2861	2842	2821	2872	2832	40	855	500	1940	5	1	8018397	228	11.41	0.50	12	0.08	249.00	5737.00	4055	20240104	-29.96	2650	20231024	7.17	4055	-29.96	20240104	2760	2.90	20240725	4055	-29.96	20240104	2650	7.17	20231024	0.19	N	039740	500	40 억	99525	N	N	N	N
158	20240802	120407	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-15	5	-0.52	6316780	2215	16.96	2865	2880	2835	3720	2010	2865	2851.82	1.24	-180	2901	2882	2861	2842	2821	2872	2832	40	855	500	1940	5	1	8018397	229	11.45	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2760	3.26	20240725	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	99525	N	N	N	N
159	20240802	110407	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-30	5	-1.05	5630195	1973	15.11	2865	2880	2835	3720	2010	2865	2853.62	1.24	-210	2901	2882	2861	2842	2821	2872	2832	40	855	500	1940	5	1	8018397	227	11.39	0.49	12	0.02	249.00	5737.00	4055	20240104	-30.09	2650	20231024	6.98	4055	-30.09	20240104	2760	2.72	20240725	4055	-30.09	20240104	2650	6.98	20231024	0.19	N	039740	500	40 억	99525	N	N	N	N
160	20240802	100405	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	0	3	0.00	2050160	716	5.48	2865	2880	2850	3720	2010	2865	2863.35	1.24	-193	2901	2882	2861	2842	2821	2872	2832	40	855	500	1940	5	1	8018397	230	11.51	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2760	3.80	20240725	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	99525	N	N	N	N
161	20240802	090410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	0	3	0.00	1425065	497	3.81	2865	2880	2865	3720	2010	2865	2867.33	1.24	-120	2901	2882	2861	2842	2821	2872	2832	40	855	500	1940	5	1	8018397	230	11.51	0.50	12	0.01	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2760	3.80	20240725	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	99525	N	N	N	N
162	20240801	160405	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-5	5	-0.17	37347285	13059	510.72	2870	2880	2840	3730	2010	2870	2859.87	1.24	-148	2903	2886	2863	2846	2823	2875	2835	40	860	500	1950	5	1	8018397	230	11.51	0.50	12	0.16	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2760	3.80	20240725	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	99601	N	N	N	N
163	20240801	150414	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	10	2	0.35	36837015	12881	503.75	2870	2880	2840	3730	2010	2870	2859.78	1.24	-134	2903	2886	2863	2846	2823	2875	2835	40	860	500	1950	5	1	8018397	231	11.57	0.50	12	0.16	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2760	4.35	20240725	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	99601	N	N	N	N
164	20240801	140411	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	10	2	0.35	33838205	11838	462.96	2870	2880	2840	3730	2010	2870	2858.42	1.24	-134	2903	2886	2863	2846	2823	2875	2835	40	860	500	1950	5	1	8018397	231	11.57	0.50	12	0.15	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2760	4.35	20240725	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	99601	N	N	N	N
165	20240801	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-5	5	-0.17	21371750	7494	293.08	2870	2870	2840	3730	2010	2870	2851.80	1.24	-91	2903	2886	2863	2846	2823	2875	2835	40	860	500	1950	5	1	8018397	230	11.51	0.50	12	0.09	249.00	5737.00	4055	20240104	-29.35	2650	20231024	8.11	4055	-29.35	20240104	2760	3.80	20240725	4055	-29.35	20240104	2650	8.11	20231024	0.19	N	039740	500	40 억	99601	N	N	N	N
166	20240801	120408	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	-10	5	-0.35	15901255	5582	218.30	2870	2870	2840	3730	2010	2870	2848.60	1.24	-33	2903	2886	2863	2846	2823	2875	2835	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.07	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	99601	N	N	N	N
167	20240801	110410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-20	5	-0.70	10502565	3689	144.27	2870	2870	2840	3730	2010	2870	2846.88	1.24	-33	2903	2886	2863	2846	2823	2875	2835	40	860	500	1950	5	1	8018397	229	11.45	0.50	12	0.05	249.00	5737.00	4055	20240104	-29.72	2650	20231024	7.55	4055	-29.72	20240104	2760	3.26	20240725	4055	-29.72	20240104	2650	7.55	20231024	0.19	N	039740	500	40 억	99601	N	N	N	N
168	20240801	100407	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	-10	5	-0.35	6345550	2227	87.09	2870	2870	2840	3730	2010	2870	2849.20	1.24	-18	2903	2886	2863	2846	2823	2875	2835	40	860	500	1950	5	1	8018397	229	11.49	0.50	12	0.03	249.00	5737.00	4055	20240104	-29.47	2650	20231024	7.92	4055	-29.47	20240104	2760	3.62	20240725	4055	-29.47	20240104	2650	7.92	20231024	0.19	N	039740	500	40 억	99601	N	N	N	N
169	20240801	090400	57	100.00	KOSDAQ		유통	N	N	N	N	N	2870	0	3	0.00	315460	110	4.30	2870	2870	2850	3730	2010	2870	2867.39	1.24	-11	2903	2886	2863	2846	2823	2875	2835	40	860	500	1950	5	1	8018397	230	11.53	0.50	12	0.00	249.00	5737.00	4055	20240104	-29.22	2650	20231024	8.30	4055	-29.22	20240104	2760	3.99	20240725	4055	-29.22	20240104	2650	8.30	20231024	0.19	N	039740	500	40 억	99601	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History