KissMeData/080010/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-140	5	-2.60	43315020	8177	149.16	5370	5370	5250	7000	3780	5390	5297.18	1.09	-447	5436	5412	5366	5342	5296	5425	5355	50	1610	500	3880	10	1	9835071	516	8.61	0.43	12	0.08	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	107289	N	N	N	N
3	20240930	150707	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-90	5	-1.67	33683540	6348	115.80	5370	5370	5270	7000	3780	5390	5306.17	1.09	-226	5436	5412	5366	5342	5296	5425	5355	50	1610	500	3880	10	1	9835071	521	8.69	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.30	N	080010	500	50 억	107289	N	N	N	N
4	20240930	140706	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-90	5	-1.67	23055730	4336	79.10	5370	5370	5290	7000	3780	5390	5317.28	1.09	-197	5436	5412	5366	5342	5296	5425	5355	50	1610	500	3880	10	1	9835071	521	8.69	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.30	N	080010	500	50 억	107289	N	N	N	N
5	20240930	130704	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-80	5	-1.48	12900710	2424	44.22	5370	5370	5300	7000	3780	5390	5322.08	1.09	-32	5436	5412	5366	5342	5296	5425	5355	50	1610	500	3880	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.30	N	080010	500	50 억	107289	N	N	N	N
6	20240930	120700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-80	5	-1.48	10288930	1933	35.26	5370	5370	5300	7000	3780	5390	5322.78	1.09	-30	5436	5412	5366	5342	5296	5425	5355	50	1610	500	3880	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.30	N	080010	500	50 억	107289	N	N	N	N
7	20240930	110659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-70	5	-1.30	9039580	1698	30.97	5370	5370	5300	7000	3780	5390	5323.66	1.09	-30	5436	5412	5366	5342	5296	5425	5355	50	1610	500	3880	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.30	N	080010	500	50 억	107289	N	N	N	N
8	20240930	100658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-70	5	-1.30	4783100	898	16.38	5370	5370	5300	7000	3780	5390	5326.39	1.09	-15	5436	5412	5366	5342	5296	5425	5355	50	1610	500	3880	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.30	N	080010	500	50 억	107289	N	N	N	N
9	20240930	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-90	5	-1.67	2483600	467	8.52	5370	5370	5300	7000	3780	5390	5318.20	1.09	5	5436	5412	5366	5342	5296	5425	5355	50	1610	500	3880	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.30	N	080010	500	50 억	107289	N	N	N	N
10	20240927	160700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	40	2	0.75	29313170	5482	124.99	5350	5390	5320	6950	3750	5350	5347.15	1.09	238	5403	5376	5333	5306	5263	5385	5315	50	1600	500	3850	10	1	9835071	530	8.84	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.04	4875	20240805	10.56	6400	-15.78	20240712	4875	10.56	20240805	6420	-16.04	20231222	4875	10.56	20240805	1.32	N	080010	500	50 억	107051	N	N	N	N
11	20240927	150705	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	30	2	0.56	28478760	5327	121.45	5350	5380	5320	6950	3750	5350	5346.12	1.09	280	5403	5376	5333	5306	5263	5385	5315	50	1600	500	3850	10	1	9835071	529	8.82	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.32	N	080010	500	50 억	107051	N	N	N	N
12	20240927	140712	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	20	2	0.37	22475470	4209	95.96	5350	5370	5320	6950	3750	5350	5339.86	1.09	317	5403	5376	5333	5306	5263	5385	5315	50	1600	500	3850	10	1	9835071	528	8.80	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.32	N	080010	500	50 억	107051	N	N	N	N
13	20240927	130704	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	21830060	4088	93.21	5350	5370	5320	6950	3750	5350	5340.03	1.09	307	5403	5376	5333	5306	5263	5385	5315	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	107051	N	N	N	N
14	20240927	120701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	21472350	4021	91.68	5350	5370	5320	6950	3750	5350	5340.05	1.09	307	5403	5376	5333	5306	5263	5385	5315	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	107051	N	N	N	N
15	20240927	110704	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	16723320	3130	71.36	5350	5370	5320	6950	3750	5350	5342.91	1.09	307	5403	5376	5333	5306	5263	5385	5315	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	107051	N	N	N	N
16	20240927	100703	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	16488920	3086	70.36	5350	5370	5330	6950	3750	5350	5343.14	1.09	307	5403	5376	5333	5306	5263	5385	5315	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	107051	N	N	N	N
17	20240927	090704	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	9020100	1686	38.44	5350	5350	5350	6950	3750	5350	5350.00	1.09	0	5403	5376	5333	5306	5263	5385	5315	50	1600	500	3850	10	1	9835071	526	8.77	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.32	N	080010	500	50 억	107051	N	N	N	N
18	20240926	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	23319180	4386	40.99	5350	5360	5290	6950	3750	5350	5316.73	1.09	96	5396	5372	5326	5302	5256	5385	5315	50	1600	500	3850	10	1	9835071	526	8.77	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.32	N	080010	500	50 억	106955	N	N	N	N
19	20240926	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	22430770	4220	39.44	5350	5360	5290	6950	3750	5350	5315.35	1.09	109	5396	5372	5326	5302	5256	5385	5315	50	1600	500	3850	10	1	9835071	527	8.79	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.32	N	080010	500	50 억	106955	N	N	N	N
20	20240926	140700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	21414250	4030	37.66	5350	5350	5290	6950	3750	5350	5313.71	1.09	109	5396	5372	5326	5302	5256	5385	5315	50	1600	500	3850	10	1	9835071	526	8.77	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.32	N	080010	500	50 억	106955	N	N	N	N
21	20240926	130659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	14994820	2824	26.39	5350	5350	5290	6950	3750	5350	5309.78	1.09	109	5396	5372	5326	5302	5256	5385	5315	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	106955	N	N	N	N
22	20240926	120701	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-40	5	-0.75	7900480	1487	13.90	5350	5350	5290	6950	3750	5350	5313.03	1.09	97	5396	5372	5326	5302	5256	5385	5315	50	1600	500	3850	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.32	N	080010	500	50 억	106955	N	N	N	N
23	20240926	110659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-60	5	-1.12	5148890	970	9.07	5350	5350	5290	6950	3750	5350	5308.13	1.09	31	5396	5372	5326	5302	5256	5385	5315	50	1600	500	3850	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.32	N	080010	500	50 억	106955	N	N	N	N
24	20240926	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	932540	175	1.64	5350	5350	5300	6950	3750	5350	5328.80	1.09	-1	5396	5372	5326	5302	5256	5385	5315	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	106955	N	N	N	N
25	20240926	090657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	53500	10	0.09	5350	5350	5350	6950	3750	5350	5350.00	1.09	-1	5396	5372	5326	5302	5256	5385	5315	50	1600	500	3850	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.32	N	080010	500	50 억	106955	N	N	N	N
26	20240925	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	10	2	0.19	56927600	10700	359.42	5330	5350	5280	6940	3740	5340	5320.34	1.09	51	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	526	8.77	0.44	12	0.11	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.33	N	080010	500	50 억	106904	N	N	N	N
27	20240925	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-20	5	-0.37	56200310	10564	354.85	5330	5350	5280	6940	3740	5340	5319.98	1.09	51	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	523	8.72	0.43	12	0.11	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.33	N	080010	500	50 억	106904	N	N	N	N
28	20240925	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	54635670	10268	344.91	5330	5350	5280	6940	3740	5340	5320.97	1.09	41	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	525	8.75	0.44	12	0.10	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.33	N	080010	500	50 억	106904	N	N	N	N
29	20240925	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	10	2	0.19	26607720	4983	167.38	5330	5350	5310	6940	3740	5340	5339.70	1.09	0	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.33	N	080010	500	50 억	106904	N	N	N	N
30	20240925	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-20	5	-0.37	10115870	1898	63.76	5330	5340	5320	6940	3740	5340	5329.75	1.09	0	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.33	N	080010	500	50 억	106904	N	N	N	N
31	20240925	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	6748640	1266	42.53	5330	5340	5320	6940	3740	5340	5330.68	1.09	0	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.33	N	080010	500	50 억	106904	N	N	N	N
32	20240925	100656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	1418640	266	8.94	5330	5340	5320	6940	3740	5340	5333.23	1.09	0	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.33	N	080010	500	50 억	106904	N	N	N	N
33	20240925	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6940	3740	5340	0.00	1.09	0	5433	5386	5343	5296	5253	5365	5275	50	1600	500	3840	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.33	N	080010	500	50 억	106904	N	N	N	N
34	20240924	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	15934280	2977	114.94	5350	5390	5300	6940	3740	5340	5352.46	1.09	-212	5426	5382	5346	5302	5266	5365	5285	50	1600	500	3840	10	1	9835071	525	8.75	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.32	N	080010	500	50 억	107116	N	N	N	N
35	20240924	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	14983760	2799	108.07	5350	5390	5300	6940	3740	5340	5353.25	1.09	-212	5426	5382	5346	5302	5266	5365	5285	50	1600	500	3840	10	1	9835071	525	8.75	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.32	N	080010	500	50 억	107116	N	N	N	N
36	20240924	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	11405920	2128	82.16	5350	5390	5300	6940	3740	5340	5359.92	1.09	-212	5426	5382	5346	5302	5266	5365	5285	50	1600	500	3840	10	1	9835071	525	8.75	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.32	N	080010	500	50 억	107116	N	N	N	N
37	20240924	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	8624120	1608	62.08	5350	5390	5300	6940	3740	5340	5363.26	1.09	-193	5426	5382	5346	5302	5266	5365	5285	50	1600	500	3840	10	1	9835071	525	8.75	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.32	N	080010	500	50 억	107116	N	N	N	N
38	20240924	120648	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	20	2	0.37	8613440	1606	62.01	5350	5390	5300	6940	3740	5340	5363.29	1.09	-191	5426	5382	5346	5302	5266	5365	5285	50	1600	500	3840	10	1	9835071	527	8.79	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.32	N	080010	500	50 억	107116	N	N	N	N
39	20240924	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	30	2	0.56	4355970	812	31.35	5350	5390	5350	6940	3740	5340	5364.50	1.09	-191	5426	5382	5346	5302	5266	5365	5285	50	1600	500	3840	10	1	9835071	528	8.80	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.32	N	080010	500	50 억	107116	N	N	N	N
40	20240924	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	20	2	0.37	3198660	597	23.05	5350	5360	5350	6940	3740	5340	5357.89	1.09	-147	5426	5382	5346	5302	5266	5365	5285	50	1600	500	3840	10	1	9835071	527	8.79	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.32	N	080010	500	50 억	107116	N	N	N	N
41	20240924	090652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	10	2	0.19	321000	60	2.32	5350	5350	5350	6940	3740	5340	5350.00	1.09	-11	5426	5382	5346	5302	5266	5365	5285	50	1600	500	3840	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.32	N	080010	500	50 억	107116	N	N	N	N
42	20240923	160649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-20	5	-0.37	13791430	2590	81.01	5390	5390	5310	6960	3760	5360	5323.47	1.09	-114	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3850	10	1	9835071	525	8.75	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.32	N	080010	500	50 억	107230	N	N	N	N
43	20240923	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-50	5	-0.93	12099110	2273	71.10	5390	5390	5310	6960	3760	5360	5321.27	1.09	-80	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3850	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.32	N	080010	500	50 억	107230	N	N	N	N
44	20240923	140656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-50	5	-0.93	9172550	1722	53.86	5390	5390	5310	6960	3760	5360	5324.63	1.09	-80	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3850	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.32	N	080010	500	50 억	107230	N	N	N	N
45	20240923	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-30	5	-0.56	7821360	1468	45.92	5390	5390	5320	6960	3760	5360	5325.56	1.09	-80	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	107230	N	N	N	N
46	20240923	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-40	5	-0.75	6586120	1236	38.66	5390	5390	5320	6960	3760	5360	5325.81	1.09	-80	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3850	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.32	N	080010	500	50 억	107230	N	N	N	N
47	20240923	110651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-30	5	-0.56	2472760	463	14.48	5390	5390	5320	6960	3760	5360	5335.43	1.09	-80	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	107230	N	N	N	N
48	20240923	100649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-20	5	-0.37	2408810	451	14.11	5390	5390	5330	6960	3760	5360	5335.64	1.09	-71	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3850	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.32	N	080010	500	50 억	107230	N	N	N	N
49	20240923	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-30	5	-0.56	702290	131	4.10	5390	5390	5330	6960	3760	5360	5364.19	1.09	9	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3850	10	1	9835071	524	8.74	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.32	N	080010	500	50 억	107230	N	N	N	N
50	20240913	160617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	100	2	1.89	23107880	4350	661.09	5290	5380	5270	6860	3700	5280	5312.16	1.10	-265	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	529	8.82	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.29	N	080010	500	50 억	107772	N	N	N	N
51	20240913	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	70	2	1.33	18846530	3557	540.58	5290	5350	5270	6860	3700	5280	5298.43	1.10	-209	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	526	8.77	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.29	N	080010	500	50 억	107772	N	N	N	N
52	20240913	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	70	2	1.33	18771750	3543	538.45	5290	5350	5270	6860	3700	5280	5298.26	1.10	-209	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	526	8.77	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.29	N	080010	500	50 억	107772	N	N	N	N
53	20240913	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	20	2	0.38	18342080	3462	526.14	5290	5350	5270	6860	3700	5280	5298.12	1.10	-239	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	521	8.69	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.29	N	080010	500	50 억	107772	N	N	N	N
54	20240913	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	16722960	3157	479.79	5290	5350	5270	6860	3700	5280	5297.10	1.10	-239	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	524	8.74	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.29	N	080010	500	50 억	107772	N	N	N	N
55	20240913	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	70	2	1.33	16269690	3072	466.87	5290	5350	5270	6860	3700	5280	5296.12	1.10	-239	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	526	8.77	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.29	N	080010	500	50 억	107772	N	N	N	N
56	20240913	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	20	2	0.38	11596630	2196	333.74	5290	5300	5270	6860	3700	5280	5280.80	1.10	-166	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	521	8.69	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.29	N	080010	500	50 억	107772	N	N	N	N
57	20240913	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	0	3	0.00	73940	14	2.13	5290	5290	5270	6860	3700	5280	5281.43	1.10	-6	5346	5312	5286	5252	5226	5300	5240	50	1580	500	3800	10	1	9835071	519	8.66	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.29	N	080010	500	50 억	107772	N	N	N	N
58	20240912	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	0	3	0.00	3474700	658	15.21	5320	5320	5260	6860	3700	5280	5280.70	1.10	-9	5360	5320	5250	5210	5140	5285	5175	50	1580	500	3800	10	1	9835071	519	8.66	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.29	N	080010	500	50 억	107781	N	N	N	N
59	20240912	150620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-10	5	-0.19	2893980	548	12.66	5320	5320	5260	6860	3700	5280	5280.99	1.10	-9	5360	5320	5250	5210	5140	5285	5175	50	1580	500	3800	10	1	9835071	518	8.64	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.29	N	080010	500	50 억	107781	N	N	N	N
60	20240912	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-10	5	-0.19	2646290	501	11.58	5320	5320	5260	6860	3700	5280	5282.02	1.10	-9	5360	5320	5250	5210	5140	5285	5175	50	1580	500	3800	10	1	9835071	518	8.64	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.29	N	080010	500	50 억	107781	N	N	N	N
61	20240912	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	722500	136	3.14	5320	5320	5260	6860	3700	5280	5312.50	1.10	-14	5360	5320	5250	5210	5140	5285	5175	50	1580	500	3800	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.29	N	080010	500	50 억	107781	N	N	N	N
62	20240912	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	706630	133	3.07	5320	5320	5260	6860	3700	5280	5313.01	1.10	-14	5360	5320	5250	5210	5140	5285	5175	50	1580	500	3800	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.29	N	080010	500	50 억	107781	N	N	N	N
63	20240912	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	706630	133	3.07	5320	5320	5260	6860	3700	5280	5313.01	1.10	-14	5360	5320	5250	5210	5140	5285	5175	50	1580	500	3800	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.29	N	080010	500	50 억	107781	N	N	N	N
64	20240912	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	20	2	0.38	653730	123	2.84	5320	5320	5260	6860	3700	5280	5314.88	1.10	-14	5360	5320	5250	5210	5140	5285	5175	50	1580	500	3800	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.29	N	080010	500	50 억	107781	N	N	N	N
65	20240912	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	563760	106	2.45	5320	5320	5260	6860	3700	5280	5318.49	1.10	-14	5360	5320	5250	5210	5140	5285	5175	50	1580	500	3800	10	1	9835071	517	8.62	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.29	N	080010	500	50 억	107781	N	N	N	N
66	20240911	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	22648600	4327	822.62	5290	5290	5180	6870	3710	5290	5234.25	1.10	-385	5350	5320	5290	5260	5230	5305	5245	50	1580	500	3800	10	1	9835071	519	8.66	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.30	N	080010	500	50 억	108166	N	N	N	N
67	20240911	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	19792940	3786	719.77	5290	5290	5180	6870	3710	5290	5227.93	1.10	-217	5350	5320	5290	5260	5230	5305	5245	50	1580	500	3800	10	1	9835071	518	8.64	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.30	N	080010	500	50 억	108166	N	N	N	N
68	20240911	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-90	5	-1.70	17919470	3427	651.52	5290	5290	5200	6870	3710	5290	5228.91	1.10	-124	5350	5320	5290	5260	5230	5305	5245	50	1580	500	3800	10	1	9835071	511	8.52	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.30	N	080010	500	50 억	108166	N	N	N	N
69	20240911	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	5160620	981	186.50	5290	5290	5250	6870	3710	5290	5260.57	1.10	-237	5350	5320	5290	5260	5230	5305	5245	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	108166	N	N	N	N
70	20240911	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	4257620	809	153.80	5290	5290	5250	6870	3710	5290	5262.82	1.10	-252	5350	5320	5290	5260	5230	5305	5245	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	108166	N	N	N	N
71	20240911	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	3102620	589	111.98	5290	5290	5250	6870	3710	5290	5267.61	1.10	-252	5350	5320	5290	5260	5230	5305	5245	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	108166	N	N	N	N
72	20240911	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	1589350	301	57.22	5290	5290	5260	6870	3710	5290	5280.23	1.10	-61	5350	5320	5290	5260	5230	5305	5245	50	1580	500	3800	10	1	9835071	519	8.66	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.30	N	080010	500	50 억	108166	N	N	N	N
73	20240911	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	58130	11	2.09	5290	5290	5280	6870	3710	5290	5284.55	1.10	-6	5350	5320	5290	5260	5230	5305	5245	50	1580	500	3800	10	1	9835071	519	8.66	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.30	N	080010	500	50 억	108166	N	N	N	N
74	20240910	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	2781860	526	5.43	5320	5320	5260	6910	3730	5320	5288.71	1.10	-14	5400	5360	5280	5240	5160	5380	5260	50	1590	500	3830	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.30	N	080010	500	50 억	108180	N	N	N	N
75	20240910	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	2311240	437	4.51	5320	5320	5260	6910	3730	5320	5288.88	1.10	-14	5400	5360	5280	5240	5160	5380	5260	50	1590	500	3830	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.30	N	080010	500	50 억	108180	N	N	N	N
76	20240910	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	1571150	297	3.06	5320	5320	5260	6910	3730	5320	5290.07	1.10	-11	5400	5360	5280	5240	5160	5380	5260	50	1590	500	3830	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.30	N	080010	500	50 억	108180	N	N	N	N
77	20240910	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	1565850	296	3.05	5320	5320	5260	6910	3730	5320	5290.03	1.10	-10	5400	5360	5280	5240	5160	5380	5260	50	1590	500	3830	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.30	N	080010	500	50 억	108180	N	N	N	N
78	20240910	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	1512850	286	2.95	5320	5320	5260	6910	3730	5320	5289.69	1.10	-8	5400	5360	5280	5240	5160	5380	5260	50	1590	500	3830	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.30	N	080010	500	50 억	108180	N	N	N	N
79	20240910	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-60	5	-1.13	1438880	272	2.81	5320	5320	5260	6910	3730	5320	5290.00	1.10	-8	5400	5360	5280	5240	5160	5380	5260	50	1590	500	3830	10	1	9835071	517	8.62	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.30	N	080010	500	50 억	108180	N	N	N	N
80	20240910	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	510320	96	0.99	5320	5320	5290	6910	3730	5320	5315.83	1.10	-18	5400	5360	5280	5240	5160	5380	5260	50	1590	500	3830	10	1	9835071	520	8.67	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.30	N	080010	500	50 억	108180	N	N	N	N
81	20240910	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	281950	53	0.55	5320	5320	5310	6910	3730	5320	5319.81	1.10	0	5400	5360	5280	5240	5160	5380	5260	50	1590	500	3830	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.30	N	080010	500	50 억	108180	N	N	N	N
82	20240909	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	30	2	0.57	50945490	9693	171.38	5240	5320	5200	6870	3710	5290	5255.91	1.10	-333	5416	5352	5286	5222	5156	5320	5190	50	1580	500	3800	10	1	9835071	523	8.72	0.43	12	0.10	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.31	N	080010	500	50 억	108509	N	N	N	N
83	20240909	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	28876140	5533	97.83	5240	5290	5200	6870	3710	5290	5218.89	1.10	-179	5416	5352	5286	5222	5156	5320	5190	50	1580	500	3800	10	1	9835071	519	8.66	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.31	N	080010	500	50 억	108509	N	N	N	N
84	20240909	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	21829720	4183	73.96	5240	5290	5200	6870	3710	5290	5218.68	1.10	-111	5416	5352	5286	5222	5156	5320	5190	50	1580	500	3800	10	1	9835071	520	8.67	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.31	N	080010	500	50 억	108509	N	N	N	N
85	20240909	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	21009300	4027	71.20	5240	5280	5200	6870	3710	5290	5217.11	1.10	-59	5416	5352	5286	5222	5156	5320	5190	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억	108509	N	N	N	N
86	20240909	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-80	5	-1.51	19112220	3663	64.76	5240	5280	5200	6870	3710	5290	5217.64	1.10	-59	5416	5352	5286	5222	5156	5320	5190	50	1580	500	3800	10	1	9835071	512	8.54	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.31	N	080010	500	50 억	108509	N	N	N	N
87	20240909	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-70	5	-1.32	11057550	2117	37.43	5240	5280	5200	6870	3710	5290	5223.22	1.10	-116	5416	5352	5286	5222	5156	5320	5190	50	1580	500	3800	10	1	9835071	513	8.56	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.31	N	080010	500	50 억	108509	N	N	N	N
88	20240909	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	10457250	2002	35.40	5240	5280	5200	6870	3710	5290	5223.40	1.10	-102	5416	5352	5286	5222	5156	5320	5190	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.31	N	080010	500	50 억	108509	N	N	N	N
89	20240909	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-80	5	-1.51	1119590	214	3.78	5240	5240	5210	6870	3710	5290	5231.73	1.10	-60	5416	5352	5286	5222	5156	5320	5190	50	1580	500	3800	10	1	9835071	512	8.54	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.31	N	080010	500	50 억	108509	N	N	N	N
90	20240906	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	29877810	5656	32.00	5340	5350	5220	6940	3740	5340	5282.50	1.12	-1325	5453	5396	5283	5226	5113	5425	5255	50	1600	500	3840	10	1	9835071	520	8.67	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.30	N	080010	500	50 억	109835	N	N	N	N
91	20240906	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-100	5	-1.87	26914600	5093	28.81	5340	5350	5220	6940	3740	5340	5284.63	1.12	-949	5453	5396	5283	5226	5113	5425	5255	50	1600	500	3840	10	1	9835071	515	8.59	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.30	N	080010	500	50 억	109835	N	N	N	N
92	20240906	140601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-80	5	-1.50	26459000	5006	28.32	5340	5350	5220	6940	3740	5340	5285.46	1.12	-898	5453	5396	5283	5226	5113	5425	5255	50	1600	500	3840	10	1	9835071	517	8.62	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.30	N	080010	500	50 억	109835	N	N	N	N
93	20240906	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-110	5	-2.06	24899630	4708	26.63	5340	5350	5220	6940	3740	5340	5288.79	1.12	-696	5453	5396	5283	5226	5113	5425	5255	50	1600	500	3840	10	1	9835071	514	8.57	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.30	N	080010	500	50 억	109835	N	N	N	N
94	20240906	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-90	5	-1.69	22704110	4289	24.26	5340	5350	5250	6940	3740	5340	5293.57	1.12	-704	5453	5396	5283	5226	5113	5425	5255	50	1600	500	3840	10	1	9835071	516	8.61	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	109835	N	N	N	N
95	20240906	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-70	5	-1.31	12954190	2437	13.79	5340	5350	5260	6940	3740	5340	5315.63	1.12	-148	5453	5396	5283	5226	5113	5425	5255	50	1600	500	3840	10	1	9835071	518	8.64	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.30	N	080010	500	50 억	109835	N	N	N	N
96	20240906	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	11134120	2092	11.84	5340	5350	5290	6940	3740	5340	5322.24	1.12	-55	5453	5396	5283	5226	5113	5425	5255	50	1600	500	3840	10	1	9835071	521	8.69	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.30	N	080010	500	50 억	109835	N	N	N	N
97	20240906	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	10	2	0.19	534040	100	0.57	5340	5350	5300	6940	3740	5340	5340.40	1.12	-46	5453	5396	5283	5226	5113	5425	5255	50	1600	500	3840	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.30	N	080010	500	50 억	109835	N	N	N	N
98	20240905	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	120	2	2.30	90471130	17175	289.19	5170	5340	5170	6780	3660	5220	5260.71	1.11	898	5293	5256	5193	5156	5093	5270	5170	50	1560	500	3750	10	1	9835071	525	8.75	0.44	12	0.17	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.29	N	080010	500	50 억	108937	N	N	N	N
99	20240905	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	50	2	0.96	47768750	9161	154.25	5170	5300	5170	6780	3660	5220	5214.36	1.11	898	5293	5256	5193	5156	5093	5270	5170	50	1560	500	3750	10	1	9835071	518	8.64	0.43	12	0.09	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.29	N	080010	500	50 억	108937	N	N	N	N
100	20240905	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-10	5	-0.19	40317830	7738	130.29	5170	5300	5170	6780	3660	5220	5210.37	1.11	351	5293	5256	5193	5156	5093	5270	5170	50	1560	500	3750	10	1	9835071	512	8.54	0.43	12	0.08	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.29	N	080010	500	50 억	108937	N	N	N	N
101	20240905	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-40	5	-0.77	27288160	5237	88.18	5170	5300	5170	6780	3660	5220	5210.65	1.11	811	5293	5256	5193	5156	5093	5270	5170	50	1560	500	3750	10	1	9835071	509	8.49	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.31	4875	20240805	6.26	6400	-19.06	20240712	4875	6.26	20240805	6420	-19.31	20231222	4875	6.26	20240805	1.29	N	080010	500	50 억	108937	N	N	N	N
102	20240905	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-10	5	-0.19	23866980	4577	77.07	5170	5300	5170	6780	3660	5220	5214.55	1.11	811	5293	5256	5193	5156	5093	5270	5170	50	1560	500	3750	10	1	9835071	512	8.54	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.85	4875	20240805	6.87	6400	-18.59	20240712	4875	6.87	20240805	6420	-18.85	20231222	4875	6.87	20240805	1.29	N	080010	500	50 억	108937	N	N	N	N
103	20240905	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	0	3	0.00	22116060	4241	71.41	5170	5300	5170	6780	3660	5220	5214.82	1.11	831	5293	5256	5193	5156	5093	5270	5170	50	1560	500	3750	10	1	9835071	513	8.56	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.29	N	080010	500	50 억	108937	N	N	N	N
104	20240905	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	20	2	0.38	19588990	3757	63.26	5170	5300	5170	6780	3660	5220	5214.00	1.11	484	5293	5256	5193	5156	5093	5270	5170	50	1560	500	3750	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.29	N	080010	500	50 억	108937	N	N	N	N
105	20240905	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-40	5	-0.77	1887660	365	6.15	5170	5180	5170	6780	3660	5220	5171.67	1.11	17	5293	5256	5193	5156	5093	5270	5170	50	1560	500	3750	10	1	9835071	509	8.49	0.42	12	0.00	610.00	12236.00	6420	20231222	-19.31	4875	20240805	6.26	6400	-19.06	20240712	4875	6.26	20240805	6420	-19.31	20231222	4875	6.26	20240805	1.29	N	080010	500	50 억	108937	N	N	N	N
106	20240904	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	30763320	5939	51.03	5220	5230	5130	6820	3680	5250	5179.88	1.12	-886	5310	5280	5240	5210	5170	5295	5225	50	1570	500	3780	10	1	9835071	513	8.56	0.43	12	0.06	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.30	N	080010	500	50 억	109722	N	N	N	N
107	20240904	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-50	5	-0.95	24549450	4748	40.79	5220	5230	5130	6820	3680	5250	5170.48	1.12	-712	5310	5280	5240	5210	5170	5295	5225	50	1570	500	3780	10	1	9835071	511	8.52	0.42	12	0.05	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.30	N	080010	500	50 억	109722	N	N	N	N
108	20240904	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-100	5	-1.90	14992990	2894	24.86	5220	5230	5150	6820	3680	5250	5180.72	1.12	-482	5310	5280	5240	5210	5170	5295	5225	50	1570	500	3780	10	1	9835071	507	8.44	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.78	4875	20240805	5.64	6400	-19.53	20240712	4875	5.64	20240805	6420	-19.78	20231222	4875	5.64	20240805	1.30	N	080010	500	50 억	109722	N	N	N	N
109	20240904	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-90	5	-1.71	11700790	2255	19.37	5220	5230	5160	6820	3680	5250	5188.82	1.12	-566	5310	5280	5240	5210	5170	5295	5225	50	1570	500	3780	10	1	9835071	507	8.46	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.30	N	080010	500	50 억	109722	N	N	N	N
110	20240904	120546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-80	5	-1.52	9395290	1809	15.54	5220	5230	5170	6820	3680	5250	5193.64	1.12	-188	5310	5280	5240	5210	5170	5295	5225	50	1570	500	3780	10	1	9835071	508	8.48	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.30	N	080010	500	50 억	109722	N	N	N	N
111	20240904	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-70	5	-1.33	6751500	1298	11.15	5220	5230	5180	6820	3680	5250	5201.46	1.12	-138	5310	5280	5240	5210	5170	5295	5225	50	1570	500	3780	10	1	9835071	509	8.49	0.42	12	0.01	610.00	12236.00	6420	20231222	-19.31	4875	20240805	6.26	6400	-19.06	20240712	4875	6.26	20240805	6420	-19.31	20231222	4875	6.26	20240805	1.30	N	080010	500	50 억	109722	N	N	N	N
112	20240904	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-70	5	-1.33	5533700	1064	9.14	5220	5230	5180	6820	3680	5250	5200.85	1.12	-35	5310	5280	5240	5210	5170	5295	5225	50	1570	500	3780	10	1	9835071	509	8.49	0.42	12	0.01	610.00	12236.00	6420	20231222	-19.31	4875	20240805	6.26	6400	-19.06	20240712	4875	6.26	20240805	6420	-19.31	20231222	4875	6.26	20240805	1.30	N	080010	500	50 억	109722	N	N	N	N
113	20240904	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-50	5	-0.95	511120	98	0.84	5220	5220	5200	6820	3680	5250	5215.51	1.12	-10	5310	5280	5240	5210	5170	5295	5225	50	1570	500	3780	10	1	9835071	511	8.52	0.42	12	0.00	610.00	12236.00	6420	20231222	-19.00	4875	20240805	6.67	6400	-18.75	20240712	4875	6.67	20240805	6420	-19.00	20231222	4875	6.67	20240805	1.30	N	080010	500	50 억	109722	N	N	N	N
114	20240903	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	60863390	11639	148.12	5230	5270	5200	6870	3710	5290	5229.26	1.10	1911	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.12	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	107811	N	N	N	N
115	20240903	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	54572600	10440	132.86	5230	5270	5200	6870	3710	5290	5227.26	1.10	2227	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.11	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	107811	N	N	N	N
116	20240903	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-70	5	-1.32	46557070	8909	113.37	5230	5270	5200	6870	3710	5290	5225.85	1.10	2179	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3800	10	1	9835071	513	8.56	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.30	N	080010	500	50 억	107811	N	N	N	N
117	20240903	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-70	5	-1.32	45985850	8800	111.99	5230	5270	5200	6870	3710	5290	5225.66	1.10	2179	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3800	10	1	9835071	513	8.56	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.30	N	080010	500	50 억	107811	N	N	N	N
118	20240903	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	37336970	7144	90.91	5230	5270	5200	6870	3710	5290	5226.34	1.10	2201	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	107811	N	N	N	N
119	20240903	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	37336970	7144	90.91	5230	5270	5200	6870	3710	5290	5226.34	1.10	2201	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	107811	N	N	N	N
120	20240903	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	33395480	6393	81.36	5230	5270	5200	6870	3710	5290	5223.76	1.10	2189	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3800	10	1	9835071	516	8.61	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.30	N	080010	500	50 억	107811	N	N	N	N
121	20240903	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-60	5	-1.13	12658750	2419	30.78	5230	5250	5230	6870	3710	5290	5233.05	1.10	306	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3800	10	1	9835071	514	8.57	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.30	N	080010	500	50 억	107811	N	N	N	N
122	20240902	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	50	2	0.95	41414070	7857	165.20	5280	5290	5210	6810	3670	5240	5270.98	1.14	-4002	5306	5272	5236	5202	5166	5290	5220	50	1570	500	3770	10	1	9835071	520	8.67	0.43	12	0.08	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.30	N	080010	500	50 억	111813	N	N	N	N
123	20240902	150543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	40	2	0.76	41234210	7823	164.49	5280	5290	5210	6810	3670	5240	5270.89	1.14	-3985	5306	5272	5236	5202	5166	5290	5220	50	1570	500	3770	10	1	9835071	519	8.66	0.43	12	0.08	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.30	N	080010	500	50 억	111813	N	N	N	N
124	20240902	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	40	2	0.76	40208020	7627	160.37	5280	5290	5210	6810	3670	5240	5271.80	1.14	-3985	5306	5272	5236	5202	5166	5290	5220	50	1570	500	3770	10	1	9835071	519	8.66	0.43	12	0.08	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.30	N	080010	500	50 억	111813	N	N	N	N
125	20240902	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	20	2	0.38	38212680	7249	152.42	5280	5290	5210	6810	3670	5240	5271.44	1.14	-3826	5306	5272	5236	5202	5166	5290	5220	50	1570	500	3770	10	1	9835071	517	8.62	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.30	N	080010	500	50 억	111813	N	N	N	N
126	20240902	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	34439890	6530	137.30	5280	5290	5210	6810	3670	5240	5274.10	1.14	-3660	5306	5272	5236	5202	5166	5290	5220	50	1570	500	3770	10	1	9835071	515	8.59	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.30	N	080010	500	50 억	111813	N	N	N	N
127	20240902	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	34098300	6465	135.93	5280	5290	5210	6810	3670	5240	5274.29	1.14	-3630	5306	5272	5236	5202	5166	5290	5220	50	1570	500	3770	10	1	9835071	514	8.57	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.30	N	080010	500	50 억	111813	N	N	N	N
128	20240902	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	5860590	1116	23.47	5280	5280	5210	6810	3670	5240	5251.42	1.14	-168	5306	5272	5236	5202	5166	5290	5220	50	1570	500	3770	10	1	9835071	514	8.57	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.30	N	080010	500	50 억	111813	N	N	N	N
129	20240902	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-20	5	-0.38	1533720	291	6.12	5280	5280	5220	6810	3670	5240	5270.52	1.14	-71	5306	5272	5236	5202	5166	5290	5220	50	1570	500	3770	10	1	9835071	513	8.56	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.30	N	080010	500	50 억	111813	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History