KissMeData/080420/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	33	2	1.79	83420595	43553	2681.83	1842	1979	1842	2390	1290	1842	1915.85	0.09	-179	1866	1853	1842	1829	1818	1860	1836	399	548	500	1280	1	1	79721622	1495	-20.38	0.43	12	0.05	-92.00	4377.00	3115	20230901	-39.81	1601	20240806	17.11	2660	-29.51	20240130	1601	17.11	20240806	3115	-39.81	20230901	1601	17.11	20240806	0.26	N	080420	500	398 억	70638	N	N	N	N
3	20240830	150651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1901	59	2	3.20	77604936	40453	2490.95	1842	1979	1842	2390	1290	1842	1918.40	0.09	901	1866	1853	1842	1829	1818	1860	1836	399	548	500	1280	1	1	79721622	1516	-20.66	0.43	12	0.05	-92.00	4377.00	3115	20230901	-38.97	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	3115	-38.97	20230901	1601	18.74	20240806	0.26	N	080420	500	398 억	70638	N	N	N	N
4	20240830	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1904	62	2	3.37	77400028	40344	2484.24	1842	1979	1842	2390	1290	1842	1918.50	0.09	901	1866	1853	1842	1829	1818	1860	1836	399	548	500	1280	1	1	79721622	1518	-20.70	0.44	12	0.05	-92.00	4377.00	3115	20230901	-38.88	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	3115	-38.88	20230901	1601	18.93	20240806	0.26	N	080420	500	398 억	70638	N	N	N	N
5	20240830	130646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1883	41	2	2.23	72438101	37709	2321.98	1842	1979	1842	2390	1290	1842	1920.98	0.09	3100	1866	1853	1842	1829	1818	1860	1836	399	548	500	1280	1	1	79721622	1501	-20.47	0.43	12	0.05	-92.00	4377.00	3115	20230901	-39.55	1601	20240806	17.61	2660	-29.21	20240130	1601	17.61	20240806	3115	-39.55	20230901	1601	17.61	20240806	0.26	N	080420	500	398 억	70638	N	N	N	N
6	20240830	120650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1911	69	2	3.75	67600864	35165	2165.33	1842	1979	1842	2390	1290	1842	1922.39	0.09	2843	1866	1853	1842	1829	1818	1860	1836	399	548	500	1280	1	1	79721622	1523	-20.77	0.44	12	0.04	-92.00	4377.00	3115	20230901	-38.65	1601	20240806	19.36	2660	-28.16	20240130	1601	19.36	20240806	3115	-38.65	20230901	1601	19.36	20240806	0.26	N	080420	500	398 억	70638	N	N	N	N
7	20240830	110657	57	100.00	KOSDAQ		유통	N	N	N	N	N	1911	69	2	3.75	61247914	31812	1958.87	1842	1979	1842	2390	1290	1842	1925.31	0.09	3023	1866	1853	1842	1829	1818	1860	1836	399	548	500	1280	1	1	79721622	1523	-20.77	0.44	12	0.04	-92.00	4377.00	3115	20230901	-38.65	1601	20240806	19.36	2660	-28.16	20240130	1601	19.36	20240806	3115	-38.65	20230901	1601	19.36	20240806	0.26	N	080420	500	398 억	70638	N	N	N	N
8	20240830	100653	57	100.00	KOSDAQ		유통	N	N	N	N	N	1912	70	2	3.80	60663487	31506	1940.02	1842	1979	1842	2390	1290	1842	1925.46	0.09	3039	1866	1853	1842	1829	1818	1860	1836	399	548	500	1280	1	1	79721622	1524	-20.78	0.44	12	0.04	-92.00	4377.00	3115	20230901	-38.62	1601	20240806	19.43	2660	-28.12	20240130	1601	19.43	20240806	3115	-38.62	20230901	1601	19.43	20240806	0.26	N	080420	500	398 억	70638	N	N	N	N
9	20240830	090654	57	100.00	KOSDAQ		유통	N	N	N	N	N	1946	104	2	5.65	2546402	1320	81.28	1842	1968	1842	2390	1290	1842	1929.09	0.09	-105	1866	1853	1842	1829	1818	1860	1836	399	548	500	1280	1	1	79721622	1551	-21.15	0.44	12	0.00	-92.00	4377.00	3115	20230901	-37.53	1601	20240806	21.55	2660	-26.84	20240130	1601	21.55	20240806	3115	-37.53	20230901	1601	21.55	20240806	0.26	N	080420	500	398 억	70638	N	N	N	N
10	20240829	160653	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	3	2	0.16	2983637	1624	2.79	1839	1855	1831	2390	1288	1839	1837.21	0.09	222	1920	1879	1859	1818	1798	1869	1808	399	551	500	1280	1	1	79721622	1468	-20.02	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.87	1601	20240806	15.05	2660	-30.75	20240130	1601	15.05	20240806	3115	-40.87	20230901	1601	15.05	20240806	0.26	N	080420	500	398 억	70416	N	N	N	N
11	20240829	150701	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	-3	5	-0.16	2648292	1442	2.47	1839	1855	1831	2390	1288	1839	1836.54	0.09	230	1920	1879	1859	1818	1798	1869	1808	399	551	500	1280	1	1	79721622	1464	-19.96	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.06	1601	20240806	14.68	2660	-30.98	20240130	1601	14.68	20240806	3115	-41.06	20230901	1601	14.68	20240806	0.26	N	080420	500	398 억	70416	N	N	N	N
12	20240829	140702	57	100.00	KOSDAQ		유통	N	N	N	N	N	1848	9	2	0.49	2119747	1154	1.98	1839	1855	1831	2390	1288	1839	1836.87	0.09	230	1920	1879	1859	1818	1798	1869	1808	399	551	500	1280	1	1	79721622	1473	-20.09	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.67	1601	20240806	15.43	2660	-30.53	20240130	1601	15.43	20240806	3115	-40.67	20230901	1601	15.43	20240806	0.26	N	080420	500	398 억	70416	N	N	N	N
13	20240829	130703	57	100.00	KOSDAQ		유통	N	N	N	N	N	1848	9	2	0.49	2119747	1154	1.98	1839	1855	1831	2390	1288	1839	1836.87	0.09	230	1920	1879	1859	1818	1798	1869	1808	399	551	500	1280	1	1	79721622	1473	-20.09	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.67	1601	20240806	15.43	2660	-30.53	20240130	1601	15.43	20240806	3115	-40.67	20230901	1601	15.43	20240806	0.26	N	080420	500	398 억	70416	N	N	N	N
14	20240829	120700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	10	2	0.54	2114203	1151	1.97	1839	1855	1831	2390	1288	1839	1836.84	0.09	230	1920	1879	1859	1818	1798	1869	1808	399	551	500	1280	1	1	79721622	1474	-20.10	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.64	1601	20240806	15.49	2660	-30.49	20240130	1601	15.49	20240806	3115	-40.64	20230901	1601	15.49	20240806	0.26	N	080420	500	398 억	70416	N	N	N	N
15	20240829	110702	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	1	2	0.05	675131	367	0.63	1839	1855	1831	2390	1288	1839	1839.59	0.09	230	1920	1879	1859	1818	1798	1869	1808	399	551	500	1280	1	1	79721622	1467	-20.00	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.93	1601	20240806	14.93	2660	-30.83	20240130	1601	14.93	20240806	3115	-40.93	20230901	1601	14.93	20240806	0.26	N	080420	500	398 억	70416	N	N	N	N
16	20240829	100658	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	-3	5	-0.16	261021	142	0.24	1839	1855	1831	2390	1288	1839	1838.18	0.09	16	1920	1879	1859	1818	1798	1869	1808	399	551	500	1280	1	1	79721622	1464	-19.96	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.06	1601	20240806	14.68	2660	-30.98	20240130	1601	14.68	20240806	3115	-41.06	20230901	1601	14.68	20240806	0.26	N	080420	500	398 억	70416	N	N	N	N
17	20240829	090700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1839	0	3	0.00	1839	1	0.00	1839	1839	1839	2390	1288	1839	1839.00	0.09	0	1920	1879	1859	1818	1798	1869	1808	399	551	500	1280	1	1	79721622	1466	-19.99	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.96	1601	20240806	14.87	2660	-30.86	20240130	1601	14.87	20240806	3115	-40.96	20230901	1601	14.87	20240806	0.26	N	080420	500	398 억	70416	N	N	N	N
18	20240828	160639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1839	-19	5	-1.02	108577174	58307	1010.17	1864	1900	1839	2415	1301	1858	1862.23	0.09	-1013	1889	1873	1864	1848	1839	1869	1844	399	557	500	1300	1	1	79721622	1466	-19.99	0.42	12	0.07	-92.00	4377.00	3115	20230901	-40.96	1601	20240806	14.87	2660	-30.86	20240130	1601	14.87	20240806	3115	-40.96	20230901	1601	14.87	20240806	0.26	N	080420	500	398 억	71216	N	N	N	N
19	20240828	150644	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	18	2	0.97	102738734	55134	955.20	1864	1900	1841	2415	1301	1858	1863.44	0.09	1240	1889	1873	1864	1848	1839	1869	1844	399	557	500	1300	1	1	79721622	1496	-20.39	0.43	12	0.07	-92.00	4377.00	3115	20230901	-39.78	1601	20240806	17.18	2660	-29.47	20240130	1601	17.18	20240806	3115	-39.78	20230901	1601	17.18	20240806	0.26	N	080420	500	398 억	71216	N	N	N	N
20	20240828	140646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	-16	5	-0.86	31220263	16703	289.38	1864	1900	1842	2415	1301	1858	1869.14	0.09	1360	1889	1873	1864	1848	1839	1869	1844	399	557	500	1300	1	1	79721622	1468	-20.02	0.42	12	0.02	-92.00	4377.00	3115	20230901	-40.87	1601	20240806	15.05	2660	-30.75	20240130	1601	15.05	20240806	3115	-40.87	20230901	1601	15.05	20240806	0.26	N	080420	500	398 억	71216	N	N	N	N
21	20240828	130643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1857	-1	5	-0.05	3524831	1894	32.81	1864	1900	1843	2415	1301	1858	1861.05	0.09	0	1889	1873	1864	1848	1839	1869	1844	399	557	500	1300	1	1	79721622	1480	-20.18	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.39	1601	20240806	15.99	2660	-30.19	20240130	1601	15.99	20240806	3115	-40.39	20230901	1601	15.99	20240806	0.26	N	080420	500	398 억	71216	N	N	N	N
22	20240828	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1886	28	2	1.51	3480113	1870	32.40	1864	1900	1843	2415	1301	1858	1861.02	0.09	0	1889	1873	1864	1848	1839	1869	1844	399	557	500	1300	1	1	79721622	1504	-20.50	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.45	1601	20240806	17.80	2660	-29.10	20240130	1601	17.80	20240806	3115	-39.45	20230901	1601	17.80	20240806	0.26	N	080420	500	398 억	71216	N	N	N	N
23	20240828	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1887	29	2	1.56	3433101	1845	31.96	1864	1900	1843	2415	1301	1858	1860.76	0.09	0	1889	1873	1864	1848	1839	1869	1844	399	557	500	1300	1	1	79721622	1504	-20.51	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.42	1601	20240806	17.86	2660	-29.06	20240130	1601	17.86	20240806	3115	-39.42	20230901	1601	17.86	20240806	0.26	N	080420	500	398 억	71216	N	N	N	N
24	20240828	100707	57	100.00	KOSDAQ		유통	N	N	N	N	N	1864	6	2	0.32	2618827	1414	24.50	1864	1864	1843	2415	1301	1858	1852.07	0.09	42	1889	1873	1864	1848	1839	1869	1844	399	557	500	1300	1	1	79721622	1486	-20.26	0.43	12	0.00	-92.00	4377.00	3115	20230901	-40.16	1601	20240806	16.43	2660	-29.92	20240130	1601	16.43	20240806	3115	-40.16	20230901	1601	16.43	20240806	0.26	N	080420	500	398 억	71216	N	N	N	N
25	20240828	090653	57	100.00	KOSDAQ		유통	N	N	N	N	N	1852	-6	5	-0.32	586123	316	5.47	1864	1864	1852	2415	1301	1858	1854.82	0.09	0	1889	1873	1864	1848	1839	1869	1844	399	557	500	1300	1	1	79721622	1476	-20.13	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.55	1601	20240806	15.68	2660	-30.38	20240130	1601	15.68	20240806	3115	-40.55	20230901	1601	15.68	20240806	0.26	N	080420	500	398 억	71216	N	N	N	N
26	20240827	160639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1858	-21	5	-1.12	10774993	5769	214.78	1875	1880	1855	2440	1316	1879	1868.56	0.09	-123	1899	1888	1878	1867	1857	1884	1863	399	561	500	1310	1	1	79721622	1481	-20.20	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.35	1601	20240806	16.05	2660	-30.15	20240130	1601	16.05	20240806	3115	-40.35	20230901	1601	16.05	20240806	0.26	N	080420	500	398 억	71257	N	N	N	N
27	20240827	150642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1879	0	3	0.00	7807539	4179	155.58	1875	1879	1855	2440	1316	1879	1868.28	0.09	-101	1899	1888	1878	1867	1857	1884	1863	399	561	500	1310	1	1	79721622	1498	-20.42	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.68	1601	20240806	17.36	2660	-29.36	20240130	1601	17.36	20240806	3115	-39.68	20230901	1601	17.36	20240806	0.26	N	080420	500	398 억	71257	N	N	N	N
28	20240827	140643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1867	-12	5	-0.64	2732867	1467	54.62	1875	1878	1855	2440	1316	1879	1862.90	0.09	-75	1899	1888	1878	1867	1857	1884	1863	399	561	500	1310	1	1	79721622	1488	-20.29	0.43	12	0.00	-92.00	4377.00	3115	20230901	-40.06	1601	20240806	16.61	2660	-29.81	20240130	1601	16.61	20240806	3115	-40.06	20230901	1601	16.61	20240806	0.26	N	080420	500	398 억	71257	N	N	N	N
29	20240827	130646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1856	-23	5	-1.22	2296448	1232	45.87	1875	1878	1856	2440	1316	1879	1864.00	0.09	-20	1899	1888	1878	1867	1857	1884	1863	399	561	500	1310	1	1	79721622	1480	-20.17	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.42	1601	20240806	15.93	2660	-30.23	20240130	1601	15.93	20240806	3115	-40.42	20230901	1601	15.93	20240806	0.26	N	080420	500	398 억	71257	N	N	N	N
30	20240827	120649	57	100.00	KOSDAQ		유통	N	N	N	N	N	1869	-10	5	-0.53	911360	487	18.13	1875	1878	1857	2440	1316	1879	1871.38	0.09	-42	1899	1888	1878	1867	1857	1884	1863	399	561	500	1310	1	1	79721622	1490	-20.32	0.43	12	0.00	-92.00	4377.00	3115	20230901	-40.00	1601	20240806	16.74	2660	-29.74	20240130	1601	16.74	20240806	3115	-40.00	20230901	1601	16.74	20240806	0.26	N	080420	500	398 억	71257	N	N	N	N
31	20240827	110644	57	100.00	KOSDAQ		유통	N	N	N	N	N	1869	-10	5	-0.53	853733	456	16.98	1875	1878	1857	2440	1316	1879	1872.22	0.09	-42	1899	1888	1878	1867	1857	1884	1863	399	561	500	1310	1	1	79721622	1490	-20.32	0.43	12	0.00	-92.00	4377.00	3115	20230901	-40.00	1601	20240806	16.74	2660	-29.74	20240130	1601	16.74	20240806	3115	-40.00	20230901	1601	16.74	20240806	0.26	N	080420	500	398 억	71257	N	N	N	N
32	20240827	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1877	-2	5	-0.11	549484	293	10.91	1875	1878	1863	2440	1316	1879	1875.37	0.09	-42	1899	1888	1878	1867	1857	1884	1863	399	561	500	1310	1	1	79721622	1496	-20.40	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.74	1601	20240806	17.24	2660	-29.44	20240130	1601	17.24	20240806	3115	-39.74	20230901	1601	17.24	20240806	0.26	N	080420	500	398 억	71257	N	N	N	N
33	20240827	090642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	-4	5	-0.21	56250	30	1.12	1875	1875	1875	2440	1316	1879	1875.00	0.09	-30	1899	1888	1878	1867	1857	1884	1863	399	561	500	1310	1	1	79721622	1495	-20.38	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.81	1601	20240806	17.11	2660	-29.51	20240130	1601	17.11	20240806	3115	-39.81	20230901	1601	17.11	20240806	0.26	N	080420	500	398 억	71257	N	N	N	N
34	20240826	160634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1879	-10	5	-0.53	5033170	2686	51.56	1889	1889	1868	2455	1323	1889	1873.85	0.09	-236	1920	1904	1873	1857	1826	1912	1865	399	566	500	1320	1	1	79721622	1498	-20.42	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.68	1601	20240806	17.36	2660	-29.36	20240130	1601	17.36	20240806	3115	-39.68	20230901	1601	17.36	20240806	0.26	N	080420	500	398 억	71481	N	N	N	N
35	20240826	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1871	-18	5	-0.95	4629257	2471	47.44	1889	1889	1868	2455	1323	1889	1873.43	0.09	-224	1920	1904	1873	1857	1826	1912	1865	399	566	500	1320	1	1	79721622	1492	-20.34	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.94	1601	20240806	16.86	2660	-29.66	20240130	1601	16.86	20240806	3115	-39.94	20230901	1601	16.86	20240806	0.26	N	080420	500	398 억	71481	N	N	N	N
36	20240826	140641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	-9	5	-0.48	4024860	2148	41.24	1889	1889	1868	2455	1323	1889	1873.77	0.09	-224	1920	1904	1873	1857	1826	1912	1865	399	566	500	1320	1	1	79721622	1499	-20.43	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.65	1601	20240806	17.43	2660	-29.32	20240130	1601	17.43	20240806	3115	-39.65	20230901	1601	17.43	20240806	0.26	N	080420	500	398 억	71481	N	N	N	N
37	20240826	130644	57	100.00	KOSDAQ		유통	N	N	N	N	N	1871	-18	5	-0.95	3948122	2107	40.45	1889	1889	1868	2455	1323	1889	1873.81	0.09	-224	1920	1904	1873	1857	1826	1912	1865	399	566	500	1320	1	1	79721622	1492	-20.34	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.94	1601	20240806	16.86	2660	-29.66	20240130	1601	16.86	20240806	3115	-39.94	20230901	1601	16.86	20240806	0.26	N	080420	500	398 억	71481	N	N	N	N
38	20240826	120639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1883	-6	5	-0.32	3792705	2024	38.86	1889	1889	1868	2455	1323	1889	1873.87	0.09	-224	1920	1904	1873	1857	1826	1912	1865	399	566	500	1320	1	1	79721622	1501	-20.47	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.55	1601	20240806	17.61	2660	-29.21	20240130	1601	17.61	20240806	3115	-39.55	20230901	1601	17.61	20240806	0.26	N	080420	500	398 억	71481	N	N	N	N
39	20240826	110639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1883	-6	5	-0.32	3732808	1992	38.24	1889	1889	1868	2455	1323	1889	1873.90	0.09	-223	1920	1904	1873	1857	1826	1912	1865	399	566	500	1320	1	1	79721622	1501	-20.47	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.55	1601	20240806	17.61	2660	-29.21	20240130	1601	17.61	20240806	3115	-39.55	20230901	1601	17.61	20240806	0.26	N	080420	500	398 억	71481	N	N	N	N
40	20240826	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1883	-6	5	-0.32	3346792	1787	34.31	1889	1889	1868	2455	1323	1889	1872.86	0.09	-123	1920	1904	1873	1857	1826	1912	1865	399	566	500	1320	1	1	79721622	1501	-20.47	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.55	1601	20240806	17.61	2660	-29.21	20240130	1601	17.61	20240806	3115	-39.55	20230901	1601	17.61	20240806	0.26	N	080420	500	398 억	71481	N	N	N	N
41	20240826	090640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1889	0	3	0.00	249348	132	2.53	1889	1889	1889	2455	1323	1889	1889.00	0.09	-120	1920	1904	1873	1857	1826	1912	1865	399	566	500	1320	1	1	79721622	1506	-20.53	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.36	1601	20240806	17.99	2660	-28.98	20240130	1601	17.99	20240806	3115	-39.36	20230901	1601	17.99	20240806	0.26	N	080420	500	398 억	71481	N	N	N	N
42	20240823	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1889	24	2	1.29	9702224	5192	60.34	1846	1889	1842	2420	1306	1865	1868.69	0.09	-175	1970	1917	1875	1822	1780	1944	1849	399	555	500	1300	1	1	79721622	1506	-20.53	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.36	1601	20240806	17.99	2660	-28.98	20240130	1601	17.99	20240806	3115	-39.36	20230901	1601	17.99	20240806	0.26	N	080420	500	398 억	71656	N	N	N	N
43	20240823	150641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1867	2	2	0.11	9400173	5032	58.48	1846	1880	1842	2420	1306	1865	1868.08	0.09	-174	1970	1917	1875	1822	1780	1944	1849	399	555	500	1300	1	1	79721622	1488	-20.29	0.43	12	0.01	-92.00	4377.00	3115	20230901	-40.06	1601	20240806	16.61	2660	-29.81	20240130	1601	16.61	20240806	3115	-40.06	20230901	1601	16.61	20240806	0.26	N	080420	500	398 억	71656	N	N	N	N
44	20240823	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	10	2	0.54	6252971	3348	38.91	1846	1876	1842	2420	1306	1865	1867.67	0.09	-268	1970	1917	1875	1822	1780	1944	1849	399	555	500	1300	1	1	79721622	1495	-20.38	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.81	1601	20240806	17.11	2660	-29.51	20240130	1601	17.11	20240806	3115	-39.81	20230901	1601	17.11	20240806	0.26	N	080420	500	398 억	71656	N	N	N	N
45	20240823	130640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	10	2	0.54	6048724	3239	37.65	1846	1876	1842	2420	1306	1865	1867.47	0.09	-268	1970	1917	1875	1822	1780	1944	1849	399	555	500	1300	1	1	79721622	1495	-20.38	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.81	1601	20240806	17.11	2660	-29.51	20240130	1601	17.11	20240806	3115	-39.81	20230901	1601	17.11	20240806	0.26	N	080420	500	398 억	71656	N	N	N	N
46	20240823	120638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1872	7	2	0.38	5287162	2832	32.91	1846	1876	1842	2420	1306	1865	1866.94	0.09	-231	1970	1917	1875	1822	1780	1944	1849	399	555	500	1300	1	1	79721622	1492	-20.35	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.90	1601	20240806	16.93	2660	-29.62	20240130	1601	16.93	20240806	3115	-39.90	20230901	1601	16.93	20240806	0.26	N	080420	500	398 억	71656	N	N	N	N
47	20240823	110639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	10	2	0.54	4884809	2616	30.40	1846	1876	1842	2420	1306	1865	1867.28	0.09	-231	1970	1917	1875	1822	1780	1944	1849	399	555	500	1300	1	1	79721622	1495	-20.38	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.81	1601	20240806	17.11	2660	-29.51	20240130	1601	17.11	20240806	3115	-39.81	20230901	1601	17.11	20240806	0.26	N	080420	500	398 억	71656	N	N	N	N
48	20240823	100639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1874	9	2	0.48	4734839	2536	29.47	1846	1876	1842	2420	1306	1865	1867.05	0.09	-201	1970	1917	1875	1822	1780	1944	1849	399	555	500	1300	1	1	79721622	1494	-20.37	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.84	1601	20240806	17.05	2660	-29.55	20240130	1601	17.05	20240806	3115	-39.84	20230901	1601	17.05	20240806	0.26	N	080420	500	398 억	71656	N	N	N	N
49	20240823	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1847	-18	5	-0.97	49843	27	0.31	1846	1847	1846	2420	1306	1865	1846.04	0.09	-8	1970	1917	1875	1822	1780	1944	1849	399	555	500	1300	1	1	79721622	1472	-20.08	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.71	1601	20240806	15.37	2660	-30.56	20240130	1601	15.37	20240806	3115	-40.71	20230901	1601	15.37	20240806	0.26	N	080420	500	398 억	71656	N	N	N	N
50	20240822	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1865	35	2	1.91	15949661	8536	71.10	1835	1928	1833	2375	1281	1830	1868.52	0.09	-541	1898	1863	1839	1804	1780	1881	1822	399	545	500	1280	1	1	79721622	1487	-20.27	0.43	12	0.01	-92.00	4377.00	3115	20230901	-40.13	1601	20240806	16.49	2660	-29.89	20240130	1601	16.49	20240806	3115	-40.13	20230901	1601	16.49	20240806	0.26	N	080420	500	398 억	72197	N	N	N	N
51	20240822	150640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1865	35	2	1.91	15835912	8475	70.59	1835	1928	1833	2375	1281	1830	1868.54	0.09	-541	1898	1863	1839	1804	1780	1881	1822	399	545	500	1280	1	1	79721622	1487	-20.27	0.43	12	0.01	-92.00	4377.00	3115	20230901	-40.13	1601	20240806	16.49	2660	-29.89	20240130	1601	16.49	20240806	3115	-40.13	20230901	1601	16.49	20240806	0.26	N	080420	500	398 억	72197	N	N	N	N
52	20240822	140641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	19	2	1.04	13220822	7064	58.84	1835	1928	1833	2375	1281	1830	1871.58	0.09	-108	1898	1863	1839	1804	1780	1881	1822	399	545	500	1280	1	1	79721622	1474	-20.10	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.64	1601	20240806	15.49	2660	-30.49	20240130	1601	15.49	20240806	3115	-40.64	20230901	1601	15.49	20240806	0.26	N	080420	500	398 억	72197	N	N	N	N
53	20240822	130641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1848	18	2	0.98	12202424	6513	54.25	1835	1928	1833	2375	1281	1830	1873.55	0.09	-108	1898	1863	1839	1804	1780	1881	1822	399	545	500	1280	1	1	79721622	1473	-20.09	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.67	1601	20240806	15.43	2660	-30.53	20240130	1601	15.43	20240806	3115	-40.67	20230901	1601	15.43	20240806	0.26	N	080420	500	398 억	72197	N	N	N	N
54	20240822	120643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	20	2	1.09	11919626	6360	52.97	1835	1928	1833	2375	1281	1830	1874.16	0.09	-108	1898	1863	1839	1804	1780	1881	1822	399	545	500	1280	1	1	79721622	1475	-20.11	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.61	1601	20240806	15.55	2660	-30.45	20240130	1601	15.55	20240806	3115	-40.61	20230901	1601	15.55	20240806	0.26	N	080420	500	398 억	72197	N	N	N	N
55	20240822	110637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1865	35	2	1.91	11099847	5917	49.28	1835	1928	1833	2375	1281	1830	1875.92	0.09	-108	1898	1863	1839	1804	1780	1881	1822	399	545	500	1280	1	1	79721622	1487	-20.27	0.43	12	0.01	-92.00	4377.00	3115	20230901	-40.13	1601	20240806	16.49	2660	-29.89	20240130	1601	16.49	20240806	3115	-40.13	20230901	1601	16.49	20240806	0.26	N	080420	500	398 억	72197	N	N	N	N
56	20240822	100637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1870	40	2	2.19	8782576	4672	38.91	1835	1928	1833	2375	1281	1830	1879.83	0.09	-589	1898	1863	1839	1804	1780	1881	1822	399	545	500	1280	1	1	79721622	1491	-20.33	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.97	1601	20240806	16.80	2660	-29.70	20240130	1601	16.80	20240806	3115	-39.97	20230901	1601	16.80	20240806	0.26	N	080420	500	398 억	72197	N	N	N	N
57	20240822	090639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1838	8	2	0.44	11013	6	0.05	1835	1838	1835	2375	1281	1830	1835.50	0.09	0	1898	1863	1839	1804	1780	1881	1822	399	545	500	1280	1	1	79721622	1465	-19.98	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.00	1601	20240806	14.80	2660	-30.90	20240130	1601	14.80	20240806	3115	-41.00	20230901	1601	14.80	20240806	0.26	N	080420	500	398 억	72197	N	N	N	N
58	20240821	160633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	12	2	0.66	21943329	12006	19.30	1815	1874	1815	2360	1273	1818	1827.70	0.09	-731	2040	1929	1867	1756	1694	1984	1811	399	542	500	1270	1	1	79721622	1459	-19.89	0.42	12	0.02	-92.00	4377.00	3115	20230901	-41.25	1601	20240806	14.30	2660	-31.20	20240130	1601	14.30	20240806	3115	-41.25	20230901	1601	14.30	20240806	0.26	N	080420	500	398 억	72659	N	N	N	N
59	20240821	150640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1833	15	2	0.83	21297739	11652	18.73	1815	1874	1815	2360	1273	1818	1827.82	0.09	-731	2040	1929	1867	1756	1694	1984	1811	399	542	500	1270	1	1	79721622	1461	-19.92	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.16	1601	20240806	14.49	2660	-31.09	20240130	1601	14.49	20240806	3115	-41.16	20230901	1601	14.49	20240806	0.26	N	080420	500	398 억	72659	N	N	N	N
60	20240821	140636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1821	3	2	0.17	19492410	10661	17.14	1815	1874	1815	2360	1273	1818	1828.38	0.09	-742	2040	1929	1867	1756	1694	1984	1811	399	542	500	1270	1	1	79721622	1452	-19.79	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.54	1601	20240806	13.74	2660	-31.54	20240130	1601	13.74	20240806	3115	-41.54	20230901	1601	13.74	20240806	0.26	N	080420	500	398 억	72659	N	N	N	N
61	20240821	130643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1822	4	2	0.22	11982437	6531	10.50	1815	1874	1815	2360	1273	1818	1834.70	0.09	-733	2040	1929	1867	1756	1694	1984	1811	399	542	500	1270	1	1	79721622	1453	-19.80	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.51	1601	20240806	13.80	2660	-31.50	20240130	1601	13.80	20240806	3115	-41.51	20230901	1601	13.80	20240806	0.26	N	080420	500	398 억	72659	N	N	N	N
62	20240821	120643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	18	2	0.99	10527959	5737	9.22	1815	1874	1815	2360	1273	1818	1835.10	0.09	-593	2040	1929	1867	1756	1694	1984	1811	399	542	500	1270	1	1	79721622	1464	-19.96	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.06	1601	20240806	14.68	2660	-30.98	20240130	1601	14.68	20240806	3115	-41.06	20230901	1601	14.68	20240806	0.26	N	080420	500	398 억	72659	N	N	N	N
63	20240821	110637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1837	19	2	1.05	6560802	3564	5.73	1815	1874	1815	2360	1273	1818	1840.85	0.09	-484	2040	1929	1867	1756	1694	1984	1811	399	542	500	1270	1	1	79721622	1464	-19.97	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.03	1601	20240806	14.74	2660	-30.94	20240130	1601	14.74	20240806	3115	-41.03	20230901	1601	14.74	20240806	0.26	N	080420	500	398 억	72659	N	N	N	N
64	20240821	100643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	24	2	1.32	5544805	3011	4.84	1815	1874	1815	2360	1273	1818	1841.52	0.09	-455	2040	1929	1867	1756	1694	1984	1811	399	542	500	1270	1	1	79721622	1468	-20.02	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.87	1601	20240806	15.05	2660	-30.75	20240130	1601	15.05	20240806	3115	-40.87	20230901	1601	15.05	20240806	0.26	N	080420	500	398 억	72659	N	N	N	N
65	20240821	090636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1874	56	2	3.08	1228517	676	1.09	1815	1874	1815	2360	1273	1818	1817.33	0.09	-335	2040	1929	1867	1756	1694	1984	1811	399	542	500	1270	1	1	79721622	1494	-20.37	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.84	1601	20240806	17.05	2660	-29.55	20240130	1601	17.05	20240806	3115	-39.84	20230901	1601	17.05	20240806	0.26	N	080420	500	398 억	72659	N	N	N	N
66	20240820	160628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1818	3	2	0.17	116869928	62170	1349.47	1815	1978	1805	2355	1271	1815	1879.84	0.09	-174	1852	1833	1819	1800	1786	1843	1810	399	540	500	1270	1	1	79721622	1449	-19.76	0.42	12	0.08	-92.00	4377.00	3115	20230901	-41.64	1601	20240806	13.55	2660	-31.65	20240130	1601	13.55	20240806	3115	-41.64	20230901	1601	13.55	20240806	0.26	N	080420	500	398 억	73102	N	N	N	N
67	20240820	150637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1823	8	2	0.44	106734518	56599	1228.54	1815	1978	1805	2355	1271	1815	1885.80	0.09	2042	1852	1833	1819	1800	1786	1843	1810	399	540	500	1270	1	1	79721622	1453	-19.82	0.42	12	0.07	-92.00	4377.00	3115	20230901	-41.48	1601	20240806	13.87	2660	-31.47	20240130	1601	13.87	20240806	3115	-41.48	20230901	1601	13.87	20240806	0.26	N	080420	500	398 억	73102	N	N	N	N
68	20240820	140636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	25	2	1.38	94470753	49868	1082.44	1815	1978	1805	2355	1271	1815	1894.42	0.09	2381	1852	1833	1819	1800	1786	1843	1810	399	540	500	1270	1	1	79721622	1467	-20.00	0.42	12	0.06	-92.00	4377.00	3115	20230901	-40.93	1601	20240806	14.93	2660	-30.83	20240130	1601	14.93	20240806	3115	-40.93	20230901	1601	14.93	20240806	0.26	N	080420	500	398 억	73102	N	N	N	N
69	20240820	130637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1862	47	2	2.59	89014109	46906	1018.15	1815	1978	1805	2355	1271	1815	1897.71	0.09	2251	1852	1833	1819	1800	1786	1843	1810	399	540	500	1270	1	1	79721622	1484	-20.24	0.43	12	0.06	-92.00	4377.00	3115	20230901	-40.22	1601	20240806	16.30	2660	-30.00	20240130	1601	16.30	20240806	3115	-40.22	20230901	1601	16.30	20240806	0.26	N	080420	500	398 억	73102	N	N	N	N
70	20240820	120635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1862	47	2	2.59	88605156	46685	1013.35	1815	1978	1805	2355	1271	1815	1897.94	0.09	2254	1852	1833	1819	1800	1786	1843	1810	399	540	500	1270	1	1	79721622	1484	-20.24	0.43	12	0.06	-92.00	4377.00	3115	20230901	-40.22	1601	20240806	16.30	2660	-30.00	20240130	1601	16.30	20240806	3115	-40.22	20230901	1601	16.30	20240806	0.26	N	080420	500	398 억	73102	N	N	N	N
71	20240820	110633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1870	55	2	3.03	85804217	45175	980.57	1815	1978	1805	2355	1271	1815	1899.37	0.09	2305	1852	1833	1819	1800	1786	1843	1810	399	540	500	1270	1	1	79721622	1491	-20.33	0.43	12	0.06	-92.00	4377.00	3115	20230901	-39.97	1601	20240806	16.80	2660	-29.70	20240130	1601	16.80	20240806	3115	-39.97	20230901	1601	16.80	20240806	0.26	N	080420	500	398 억	73102	N	N	N	N
72	20240820	100631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1821	6	2	0.33	2365531	1304	28.30	1815	1849	1805	2355	1271	1815	1814.06	0.09	19	1852	1833	1819	1800	1786	1843	1810	399	540	500	1270	1	1	79721622	1452	-19.79	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.54	1601	20240806	13.74	2660	-31.54	20240130	1601	13.74	20240806	3115	-41.54	20230901	1601	13.74	20240806	0.26	N	080420	500	398 억	73102	N	N	N	N
73	20240820	090633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	34	2	1.87	294505	162	3.52	1815	1849	1815	2355	1271	1815	1817.93	0.09	54	1852	1833	1819	1800	1786	1843	1810	399	540	500	1270	1	1	79721622	1474	-20.10	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.64	1601	20240806	15.49	2660	-30.49	20240130	1601	15.49	20240806	3115	-40.64	20230901	1601	15.49	20240806	0.26	N	080420	500	398 억	73102	N	N	N	N
74	20240819	160625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1815	-4	5	-0.22	8390670	4607	32.63	1805	1838	1805	2360	1274	1819	1821.29	0.09	-105	1894	1856	1818	1780	1742	1875	1799	399	541	500	1270	1	1	79721622	1447	-19.73	0.41	12	0.01	-92.00	4377.00	3115	20230901	-41.73	1601	20240806	13.37	2660	-31.77	20240130	1601	13.37	20240806	3115	-41.73	20230901	1601	13.37	20240806	0.26	N	080420	500	398 억	73207	N	N	N	N
75	20240819	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1814	-5	5	-0.27	8062333	4426	31.35	1805	1838	1805	2360	1274	1819	1821.58	0.09	-52	1894	1856	1818	1780	1742	1875	1799	399	541	500	1270	1	1	79721622	1446	-19.72	0.41	12	0.01	-92.00	4377.00	3115	20230901	-41.77	1601	20240806	13.30	2660	-31.80	20240130	1601	13.30	20240806	3115	-41.77	20230901	1601	13.30	20240806	0.26	N	080420	500	398 억	73207	N	N	N	N
76	20240819	140631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1815	-4	5	-0.22	7706750	4230	29.96	1805	1838	1805	2360	1274	1819	1821.93	0.09	-43	1894	1856	1818	1780	1742	1875	1799	399	541	500	1270	1	1	79721622	1447	-19.73	0.41	12	0.01	-92.00	4377.00	3115	20230901	-41.73	1601	20240806	13.37	2660	-31.77	20240130	1601	13.37	20240806	3115	-41.73	20230901	1601	13.37	20240806	0.26	N	080420	500	398 억	73207	N	N	N	N
77	20240819	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1818	-1	5	-0.05	7320018	4017	28.45	1805	1838	1805	2360	1274	1819	1822.26	0.09	-43	1894	1856	1818	1780	1742	1875	1799	399	541	500	1270	1	1	79721622	1449	-19.76	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.64	1601	20240806	13.55	2660	-31.65	20240130	1601	13.55	20240806	3115	-41.64	20230901	1601	13.55	20240806	0.26	N	080420	500	398 억	73207	N	N	N	N
78	20240819	120628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1822	3	2	0.16	5108942	2803	19.85	1805	1838	1805	2360	1274	1819	1822.67	0.09	-43	1894	1856	1818	1780	1742	1875	1799	399	541	500	1270	1	1	79721622	1453	-19.80	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.51	1601	20240806	13.80	2660	-31.50	20240130	1601	13.80	20240806	3115	-41.51	20230901	1601	13.80	20240806	0.26	N	080420	500	398 억	73207	N	N	N	N
79	20240819	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	11	2	0.60	3880498	2129	15.08	1805	1838	1805	2360	1274	1819	1822.69	0.09	-43	1894	1856	1818	1780	1742	1875	1799	399	541	500	1270	1	1	79721622	1459	-19.89	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.25	1601	20240806	14.30	2660	-31.20	20240130	1601	14.30	20240806	3115	-41.25	20230901	1601	14.30	20240806	0.26	N	080420	500	398 억	73207	N	N	N	N
80	20240819	100631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1837	18	2	0.99	3238403	1779	12.60	1805	1838	1805	2360	1274	1819	1820.35	0.09	-86	1894	1856	1818	1780	1742	1875	1799	399	541	500	1270	1	1	79721622	1464	-19.97	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.03	1601	20240806	14.74	2660	-30.94	20240130	1601	14.74	20240806	3115	-41.03	20230901	1601	14.74	20240806	0.26	N	080420	500	398 억	73207	N	N	N	N
81	20240819	090630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1819	0	3	0.00	12649	7	0.05	1805	1819	1805	2360	1274	1819	1807.00	0.09	0	1894	1856	1818	1780	1742	1875	1799	399	541	500	1270	1	1	79721622	1450	-19.77	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.61	1601	20240806	13.62	2660	-31.62	20240130	1601	13.62	20240806	3115	-41.61	20230901	1601	13.62	20240806	0.26	N	080420	500	398 억	73207	N	N	N	N
82	20240816	160624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1819	31	2	1.73	25185244	13945	66.34	1788	1856	1780	2320	1252	1788	1805.99	0.09	-431	1884	1836	1808	1760	1732	1860	1784	399	532	500	1250	1	1	79721622	1450	-19.77	0.42	12	0.02	-92.00	4377.00	3115	20230901	-41.61	1601	20240806	13.62	2660	-31.62	20240130	1601	13.62	20240806	3115	-41.61	20230901	1601	13.62	20240806	0.27	N	080420	500	398 억	73638	N	N	N	N
83	20240816	150626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1800	12	2	0.67	23831748	13199	62.80	1788	1856	1780	2320	1252	1788	1805.57	0.09	-413	1884	1836	1808	1760	1732	1860	1784	399	532	500	1250	1	1	79721622	1435	-19.57	0.41	12	0.02	-92.00	4377.00	3115	20230901	-42.22	1601	20240806	12.43	2660	-32.33	20240130	1601	12.43	20240806	3115	-42.22	20230901	1601	12.43	20240806	0.27	N	080420	500	398 억	73638	N	N	N	N
84	20240816	140629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1824	36	2	2.01	19280585	10683	50.83	1788	1856	1780	2320	1252	1788	1804.79	0.09	-424	1884	1836	1808	1760	1732	1860	1784	399	532	500	1250	1	1	79721622	1454	-19.83	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.44	1601	20240806	13.93	2660	-31.43	20240130	1601	13.93	20240806	3115	-41.44	20230901	1601	13.93	20240806	0.27	N	080420	500	398 억	73638	N	N	N	N
85	20240816	130630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1823	35	2	1.96	18207552	10091	48.01	1788	1856	1780	2320	1252	1788	1804.34	0.09	-424	1884	1836	1808	1760	1732	1860	1784	399	532	500	1250	1	1	79721622	1453	-19.82	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.48	1601	20240806	13.87	2660	-31.47	20240130	1601	13.87	20240806	3115	-41.48	20230901	1601	13.87	20240806	0.27	N	080420	500	398 억	73638	N	N	N	N
86	20240816	120626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	47	2	2.63	12044906	6695	31.85	1788	1856	1780	2320	1252	1788	1799.09	0.09	-357	1884	1836	1808	1760	1732	1860	1784	399	532	500	1250	1	1	79721622	1463	-19.95	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.09	1601	20240806	14.62	2660	-31.02	20240130	1601	14.62	20240806	3115	-41.09	20230901	1601	14.62	20240806	0.27	N	080420	500	398 억	73638	N	N	N	N
87	20240816	110629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-8	5	-0.45	4566445	2536	12.07	1788	1856	1780	2320	1252	1788	1800.65	0.09	-328	1884	1836	1808	1760	1732	1860	1784	399	532	500	1250	1	1	79721622	1419	-19.35	0.41	12	0.00	-92.00	4377.00	3115	20230901	-42.86	1601	20240806	11.18	2660	-33.08	20240130	1601	11.18	20240806	3115	-42.86	20230901	1601	11.18	20240806	0.27	N	080420	500	398 억	73638	N	N	N	N
88	20240816	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1795	7	2	0.39	3132000	1732	8.24	1788	1856	1782	2320	1252	1788	1808.31	0.09	-262	1884	1836	1808	1760	1732	1860	1784	399	532	500	1250	1	1	79721622	1431	-19.51	0.41	12	0.00	-92.00	4377.00	3115	20230901	-42.38	1601	20240806	12.12	2660	-32.52	20240130	1601	12.12	20240806	3115	-42.38	20230901	1601	12.12	20240806	0.27	N	080420	500	398 억	73638	N	N	N	N
89	20240816	090628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1792	4	2	0.22	432865	239	1.14	1788	1856	1788	2320	1252	1788	1811.15	0.09	8	1884	1836	1808	1760	1732	1860	1784	399	532	500	1250	1	1	79721622	1429	-19.48	0.41	12	0.00	-92.00	4377.00	3115	20230901	-42.47	1601	20240806	11.93	2660	-32.63	20240130	1601	11.93	20240806	3115	-42.47	20230901	1601	11.93	20240806	0.27	N	080420	500	398 억	73638	N	N	N	N
90	20240814	160627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1788	9	2	0.51	37728190	21019	12.44	1780	1856	1780	2310	1246	1779	1797.63	0.09	318	2085	1932	1834	1681	1583	2008	1757	399	531	500	1240	1	1	79721622	1425	-19.43	0.41	12	0.03	-92.00	4377.00	3115	20230901	-42.60	1601	20240806	11.68	2660	-32.78	20240130	1601	11.68	20240806	3115	-42.60	20230901	1601	11.68	20240806	0.27	N	080420	500	398 억	73044	N	N	N	N
91	20240814	150628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1791	12	2	0.67	22795205	12668	7.50	1780	1856	1780	2310	1246	1779	1799.43	0.09	1603	2085	1932	1834	1681	1583	2008	1757	399	531	500	1240	1	1	79721622	1428	-19.47	0.41	12	0.02	-92.00	4377.00	3115	20230901	-42.50	1601	20240806	11.87	2660	-32.67	20240130	1601	11.87	20240806	3115	-42.50	20230901	1601	11.87	20240806	0.27	N	080420	500	398 억	73044	N	N	N	N
92	20240814	140633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1797	18	2	1.01	21063238	11702	6.92	1780	1856	1780	2310	1246	1779	1799.97	0.09	1499	2085	1932	1834	1681	1583	2008	1757	399	531	500	1240	1	1	79721622	1433	-19.53	0.41	12	0.01	-92.00	4377.00	3115	20230901	-42.31	1601	20240806	12.24	2660	-32.44	20240130	1601	12.24	20240806	3115	-42.31	20230901	1601	12.24	20240806	0.27	N	080420	500	398 억	73044	N	N	N	N
93	20240814	130630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1817	38	2	2.14	20777279	11543	6.83	1780	1856	1780	2310	1246	1779	1799.99	0.09	1499	2085	1932	1834	1681	1583	2008	1757	399	531	500	1240	1	1	79721622	1449	-19.75	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.67	1601	20240806	13.49	2660	-31.69	20240130	1601	13.49	20240806	3115	-41.67	20230901	1601	13.49	20240806	0.27	N	080420	500	398 억	73044	N	N	N	N
94	20240814	120626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1800	21	2	1.18	18785833	10435	6.18	1780	1856	1780	2310	1246	1779	1800.27	0.09	1417	2085	1932	1834	1681	1583	2008	1757	399	531	500	1240	1	1	79721622	1435	-19.57	0.41	12	0.01	-92.00	4377.00	3115	20230901	-42.22	1601	20240806	12.43	2660	-32.33	20240130	1601	12.43	20240806	3115	-42.22	20230901	1601	12.43	20240806	0.27	N	080420	500	398 억	73044	N	N	N	N
95	20240814	110624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1809	30	2	1.69	17039853	9466	5.60	1780	1856	1780	2310	1246	1779	1800.11	0.09	1285	2085	1932	1834	1681	1583	2008	1757	399	531	500	1240	1	1	79721622	1442	-19.66	0.41	12	0.01	-92.00	4377.00	3115	20230901	-41.93	1601	20240806	12.99	2660	-31.99	20240130	1601	12.99	20240806	3115	-41.93	20230901	1601	12.99	20240806	0.27	N	080420	500	398 억	73044	N	N	N	N
96	20240814	100623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1801	22	2	1.24	14290706	7932	4.69	1780	1856	1780	2310	1246	1779	1801.65	0.09	1089	2085	1932	1834	1681	1583	2008	1757	399	531	500	1240	1	1	79721622	1436	-19.58	0.41	12	0.01	-92.00	4377.00	3115	20230901	-42.18	1601	20240806	12.49	2660	-32.29	20240130	1601	12.49	20240806	3115	-42.18	20230901	1601	12.49	20240806	0.27	N	080420	500	398 억	73044	N	N	N	N
97	20240814	090656	57	100.00	KOSDAQ		유통	N	N	N	N	N	1789	10	2	0.56	3255817	1789	1.06	1780	1834	1780	2310	1246	1779	1819.91	0.09	-316	2085	1932	1834	1681	1583	2008	1757	399	531	500	1240	1	1	79721622	1426	-19.45	0.41	12	0.00	-92.00	4377.00	3115	20230901	-42.57	1601	20240806	11.74	2660	-32.74	20240130	1601	11.74	20240806	3115	-42.57	20230901	1601	11.74	20240806	0.27	N	080420	500	398 억	73044	N	N	N	N
98	20240813	160616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1779	30	2	1.72	312955761	168671	3859.75	1736	1987	1736	2270	1225	1749	1855.42	0.09	141	1786	1767	1733	1714	1680	1777	1724	399	521	500	1220	1	1	79721622	1418	-19.34	0.41	12	0.21	-92.00	4377.00	3115	20230901	-42.89	1601	20240806	11.12	2660	-33.12	20240130	1601	11.12	20240806	3115	-42.89	20230901	1601	11.12	20240806	0.28	N	080420	500	398 억	73178	N	N	N	N
99	20240813	150621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1804	55	2	3.14	300476859	161680	3699.77	1736	1987	1736	2270	1225	1749	1858.47	0.09	-165	1786	1767	1733	1714	1680	1777	1724	399	521	500	1220	1	1	79721622	1438	-19.61	0.41	12	0.20	-92.00	4377.00	3115	20230901	-42.09	1601	20240806	12.68	2660	-32.18	20240130	1601	12.68	20240806	3115	-42.09	20230901	1601	12.68	20240806	0.28	N	080420	500	398 억	73178	N	N	N	N
100	20240813	140623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1794	45	2	2.57	292473448	157244	3598.26	1736	1987	1736	2270	1225	1749	1860.00	0.09	3638	1786	1767	1733	1714	1680	1777	1724	399	521	500	1220	1	1	79721622	1430	-19.50	0.41	12	0.20	-92.00	4377.00	3115	20230901	-42.41	1601	20240806	12.05	2660	-32.56	20240130	1601	12.05	20240806	3115	-42.41	20230901	1601	12.05	20240806	0.28	N	080420	500	398 억	73178	N	N	N	N
101	20240813	130622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1813	64	2	3.66	287063812	154210	3528.83	1736	1987	1736	2270	1225	1749	1861.51	0.09	3318	1786	1767	1733	1714	1680	1777	1724	399	521	500	1220	1	1	79721622	1445	-19.71	0.41	12	0.19	-92.00	4377.00	3115	20230901	-41.80	1601	20240806	13.24	2660	-31.84	20240130	1601	13.24	20240806	3115	-41.80	20230901	1601	13.24	20240806	0.28	N	080420	500	398 억	73178	N	N	N	N
102	20240813	120617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1770	21	2	1.20	271232686	145396	3327.14	1736	1987	1736	2270	1225	1749	1865.48	0.09	3953	1786	1767	1733	1714	1680	1777	1724	399	521	500	1220	1	1	79721622	1411	-19.24	0.40	12	0.18	-92.00	4377.00	3115	20230901	-43.18	1601	20240806	10.56	2660	-33.46	20240130	1601	10.56	20240806	3115	-43.18	20230901	1601	10.56	20240806	0.28	N	080420	500	398 억	73178	N	N	N	N
103	20240813	110616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1767	18	2	1.03	3431727	1941	44.42	1736	1775	1736	2270	1225	1749	1768.02	0.09	-85	1786	1767	1733	1714	1680	1777	1724	399	521	500	1220	1	1	79721622	1409	-19.21	0.40	12	0.00	-92.00	4377.00	3115	20230901	-43.27	1601	20240806	10.37	2660	-33.57	20240130	1601	10.37	20240806	3115	-43.27	20230901	1601	10.37	20240806	0.28	N	080420	500	398 억	73178	N	N	N	N
104	20240813	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	24	2	1.37	1317978	744	17.03	1736	1775	1736	2270	1225	1749	1771.48	0.09	-37	1786	1767	1733	1714	1680	1777	1724	399	521	500	1220	1	1	79721622	1413	-19.27	0.41	12	0.00	-92.00	4377.00	3115	20230901	-43.08	1601	20240806	10.74	2660	-33.35	20240130	1601	10.74	20240806	3115	-43.08	20230901	1601	10.74	20240806	0.28	N	080420	500	398 억	73178	N	N	N	N
105	20240813	090622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	24	2	1.37	119771	68	1.56	1736	1775	1736	2270	1225	1749	1761.34	0.09	-1	1786	1767	1733	1714	1680	1777	1724	399	521	500	1220	1	1	79721622	1413	-19.27	0.41	12	0.00	-92.00	4377.00	3115	20230901	-43.08	1601	20240806	10.74	2660	-33.35	20240130	1601	10.74	20240806	3115	-43.08	20230901	1601	10.74	20240806	0.28	N	080420	500	398 억	73178	N	N	N	N
106	20240812	160615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1749	50	2	2.94	7516873	4319	33.14	1699	1752	1699	2205	1190	1699	1740.41	0.09	-910	1785	1742	1706	1663	1627	1763	1684	399	506	500	1180	1	1	79721622	1394	-19.01	0.40	12	0.01	-92.00	4377.00	3115	20230901	-43.85	1601	20240806	9.24	2660	-34.25	20240130	1601	9.24	20240806	3115	-43.85	20230901	1601	9.24	20240806	0.28	N	080420	500	398 억	74088	N	N	N	N
107	20240812	150615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1750	51	2	3.00	6411614	3687	28.29	1699	1752	1699	2205	1190	1699	1738.98	0.09	-906	1785	1742	1706	1663	1627	1763	1684	399	506	500	1180	1	1	79721622	1395	-19.02	0.40	12	0.00	-92.00	4377.00	3115	20230901	-43.82	1601	20240806	9.31	2660	-34.21	20240130	1601	9.31	20240806	3115	-43.82	20230901	1601	9.31	20240806	0.28	N	080420	500	398 억	74088	N	N	N	N
108	20240812	140614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1747	48	2	2.83	5301630	3052	23.42	1699	1752	1699	2205	1190	1699	1737.10	0.09	-882	1785	1742	1706	1663	1627	1763	1684	399	506	500	1180	1	1	79721622	1393	-18.99	0.40	12	0.00	-92.00	4377.00	3115	20230901	-43.92	1601	20240806	9.12	2660	-34.32	20240130	1601	9.12	20240806	3115	-43.92	20230901	1601	9.12	20240806	0.28	N	080420	500	398 억	74088	N	N	N	N
109	20240812	130612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1749	50	2	2.94	5292888	3047	23.38	1699	1752	1699	2205	1190	1699	1737.08	0.09	-881	1785	1742	1706	1663	1627	1763	1684	399	506	500	1180	1	1	79721622	1394	-19.01	0.40	12	0.00	-92.00	4377.00	3115	20230901	-43.85	1601	20240806	9.24	2660	-34.25	20240130	1601	9.24	20240806	3115	-43.85	20230901	1601	9.24	20240806	0.28	N	080420	500	398 억	74088	N	N	N	N
110	20240812	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	44	2	2.59	4585444	2642	20.27	1699	1752	1699	2205	1190	1699	1735.60	0.09	-881	1785	1742	1706	1663	1627	1763	1684	399	506	500	1180	1	1	79721622	1390	-18.95	0.40	12	0.00	-92.00	4377.00	3115	20230901	-44.04	1601	20240806	8.87	2660	-34.47	20240130	1601	8.87	20240806	3115	-44.04	20230901	1601	8.87	20240806	0.28	N	080420	500	398 억	74088	N	N	N	N
111	20240812	110612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1728	29	2	1.71	4501797	2594	19.90	1699	1752	1699	2205	1190	1699	1735.47	0.09	-865	1785	1742	1706	1663	1627	1763	1684	399	506	500	1180	1	1	79721622	1378	-18.78	0.39	12	0.00	-92.00	4377.00	3115	20230901	-44.53	1601	20240806	7.93	2660	-35.04	20240130	1601	7.93	20240806	3115	-44.53	20230901	1601	7.93	20240806	0.28	N	080420	500	398 억	74088	N	N	N	N
112	20240812	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1746	47	2	2.77	4348474	2506	19.23	1699	1752	1699	2205	1190	1699	1735.23	0.09	-858	1785	1742	1706	1663	1627	1763	1684	399	506	500	1180	1	1	79721622	1392	-18.98	0.40	12	0.00	-92.00	4377.00	3115	20230901	-43.95	1601	20240806	9.06	2660	-34.36	20240130	1601	9.06	20240806	3115	-43.95	20230901	1601	9.06	20240806	0.28	N	080420	500	398 억	74088	N	N	N	N
113	20240812	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	0	3	0.00	407760	240	1.84	1699	1699	1699	2205	1190	1699	1699.00	0.09	143	1785	1742	1706	1663	1627	1763	1684	399	506	500	1180	1	1	79721622	1354	-18.47	0.39	12	0.00	-92.00	4377.00	3115	20230901	-45.46	1601	20240806	6.12	2660	-36.13	20240130	1601	6.12	20240806	3115	-45.46	20230901	1601	6.12	20240806	0.28	N	080420	500	398 억	74088	N	N	N	N
114	20240809	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	30	2	1.80	22203005	13032	60.88	1670	1749	1670	2165	1169	1669	1703.77	0.09	-1178	1773	1720	1665	1612	1557	1693	1585	399	496	500	1160	1	1	79721622	1354	-18.47	0.39	12	0.02	-92.00	4377.00	3115	20230901	-45.46	1601	20240806	6.12	2660	-36.13	20240130	1601	6.12	20240806	3115	-45.46	20230901	1601	6.12	20240806	0.28	N	080420	500	398 억	75260	N	N	N	N
115	20240809	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1718	49	2	2.94	20826795	12222	57.09	1670	1749	1670	2165	1169	1669	1704.04	0.09	-1178	1773	1720	1665	1612	1557	1693	1585	399	496	500	1160	1	1	79721622	1370	-18.67	0.39	12	0.02	-92.00	4377.00	3115	20230901	-44.85	1601	20240806	7.31	2660	-35.41	20240130	1601	7.31	20240806	3115	-44.85	20230901	1601	7.31	20240806	0.28	N	080420	500	398 억	75260	N	N	N	N
116	20240809	140618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1713	44	2	2.64	20302689	11916	55.66	1670	1749	1670	2165	1169	1669	1703.82	0.09	-1062	1773	1720	1665	1612	1557	1693	1585	399	496	500	1160	1	1	79721622	1366	-18.62	0.39	12	0.01	-92.00	4377.00	3115	20230901	-45.01	1601	20240806	7.00	2660	-35.60	20240130	1601	7.00	20240806	3115	-45.01	20230901	1601	7.00	20240806	0.28	N	080420	500	398 억	75260	N	N	N	N
117	20240809	130618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1724	55	2	3.30	14109142	8277	38.66	1670	1749	1670	2165	1169	1669	1704.62	0.09	-1173	1773	1720	1665	1612	1557	1693	1585	399	496	500	1160	1	1	79721622	1374	-18.74	0.39	12	0.01	-92.00	4377.00	3115	20230901	-44.65	1601	20240806	7.68	2660	-35.19	20240130	1601	7.68	20240806	3115	-44.65	20230901	1601	7.68	20240806	0.28	N	080420	500	398 억	75260	N	N	N	N
118	20240809	120616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	56	2	3.36	14105695	8275	38.66	1670	1749	1670	2165	1169	1669	1704.62	0.09	-1173	1773	1720	1665	1612	1557	1693	1585	399	496	500	1160	1	1	79721622	1375	-18.75	0.39	12	0.01	-92.00	4377.00	3115	20230901	-44.62	1601	20240806	7.75	2660	-35.15	20240130	1601	7.75	20240806	3115	-44.62	20230901	1601	7.75	20240806	0.28	N	080420	500	398 억	75260	N	N	N	N
119	20240809	110609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	56	2	3.36	14105695	8275	38.66	1670	1749	1670	2165	1169	1669	1704.62	0.09	-1173	1773	1720	1665	1612	1557	1693	1585	399	496	500	1160	1	1	79721622	1375	-18.75	0.39	12	0.01	-92.00	4377.00	3115	20230901	-44.62	1601	20240806	7.75	2660	-35.15	20240130	1601	7.75	20240806	3115	-44.62	20230901	1601	7.75	20240806	0.28	N	080420	500	398 억	75260	N	N	N	N
120	20240809	100619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1717	48	2	2.88	13536519	7945	37.11	1670	1749	1670	2165	1169	1669	1703.78	0.09	-1201	1773	1720	1665	1612	1557	1693	1585	399	496	500	1160	1	1	79721622	1369	-18.66	0.39	12	0.01	-92.00	4377.00	3115	20230901	-44.88	1601	20240806	7.25	2660	-35.45	20240130	1601	7.25	20240806	3115	-44.88	20230901	1601	7.25	20240806	0.28	N	080420	500	398 억	75260	N	N	N	N
121	20240809	090611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1738	69	2	4.13	3766988	2255	10.53	1670	1738	1670	2165	1169	1669	1670.50	0.09	-6	1773	1720	1665	1612	1557	1693	1585	399	496	500	1160	1	1	79721622	1386	-18.89	0.40	12	0.00	-92.00	4377.00	3115	20230901	-44.21	1601	20240806	8.56	2660	-34.66	20240130	1601	8.56	20240806	3115	-44.21	20230901	1601	8.56	20240806	0.28	N	080420	500	398 억	75260	N	N	N	N
122	20240808	160602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1669	-22	5	-1.30	35499374	21396	118.07	1678	1718	1610	2195	1184	1691	1658.98	0.10	-481	1795	1742	1696	1643	1597	1769	1670	399	504	500	1180	1	1	79721622	1331	-18.14	0.38	12	0.03	-92.00	4377.00	3115	20230901	-46.42	1601	20240806	4.25	2660	-37.26	20240130	1601	4.25	20240806	3115	-46.42	20230901	1601	4.25	20240806	0.30	N	080420	500	398 억	75755	N	N	N	N
123	20240808	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1680	-11	5	-0.65	32047846	19328	106.66	1678	1718	1610	2195	1184	1691	1658.10	0.10	-481	1795	1742	1696	1643	1597	1769	1670	399	504	500	1180	1	1	79721622	1339	-18.26	0.38	12	0.02	-92.00	4377.00	3115	20230901	-46.07	1601	20240806	4.93	2660	-36.84	20240130	1601	4.93	20240806	3115	-46.07	20230901	1601	4.93	20240806	0.30	N	080420	500	398 억	75755	N	N	N	N
124	20240808	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1681	-10	5	-0.59	30621618	18474	101.95	1678	1718	1610	2195	1184	1691	1657.55	0.10	-502	1795	1742	1696	1643	1597	1769	1670	399	504	500	1180	1	1	79721622	1340	-18.27	0.38	12	0.02	-92.00	4377.00	3115	20230901	-46.04	1601	20240806	5.00	2660	-36.80	20240130	1601	5.00	20240806	3115	-46.04	20230901	1601	5.00	20240806	0.30	N	080420	500	398 억	75755	N	N	N	N
125	20240808	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1687	-4	5	-0.24	28488068	17207	94.96	1678	1718	1610	2195	1184	1691	1655.61	0.10	-281	1795	1742	1696	1643	1597	1769	1670	399	504	500	1180	1	1	79721622	1345	-18.34	0.39	12	0.02	-92.00	4377.00	3115	20230901	-45.84	1601	20240806	5.37	2660	-36.58	20240130	1601	5.37	20240806	3115	-45.84	20230901	1601	5.37	20240806	0.30	N	080420	500	398 억	75755	N	N	N	N
126	20240808	120616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1655	-36	5	-2.13	24055964	14534	80.21	1678	1718	1610	2195	1184	1691	1655.15	0.10	-368	1795	1742	1696	1643	1597	1769	1670	399	504	500	1180	1	1	79721622	1319	-17.99	0.38	12	0.02	-92.00	4377.00	3115	20230901	-46.87	1601	20240806	3.37	2660	-37.78	20240130	1601	3.37	20240806	3115	-46.87	20230901	1601	3.37	20240806	0.30	N	080420	500	398 억	75755	N	N	N	N
127	20240808	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1667	-24	5	-1.42	10012904	6012	33.18	1678	1718	1631	2195	1184	1691	1665.49	0.10	-351	1795	1742	1696	1643	1597	1769	1670	399	504	500	1180	1	1	79721622	1329	-18.12	0.38	12	0.01	-92.00	4377.00	3115	20230901	-46.48	1601	20240806	4.12	2660	-37.33	20240130	1601	4.12	20240806	3115	-46.48	20230901	1601	4.12	20240806	0.30	N	080420	500	398 억	75755	N	N	N	N
128	20240808	100607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	0	3	0.00	805057	477	2.63	1678	1692	1678	2195	1184	1691	1687.75	0.10	-273	1795	1742	1696	1643	1597	1769	1670	399	504	500	1180	1	1	79721622	1348	-18.38	0.39	12	0.00	-92.00	4377.00	3115	20230901	-45.71	1601	20240806	5.62	2660	-36.43	20240130	1601	5.62	20240806	3115	-45.71	20230901	1601	5.62	20240806	0.30	N	080420	500	398 억	75755	N	N	N	N
129	20240808	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	0	3	0.00	33638	20	0.11	1678	1691	1678	2195	1184	1691	1681.90	0.10	0	1795	1742	1696	1643	1597	1769	1670	399	504	500	1180	1	1	79721622	1348	-18.38	0.39	12	0.00	-92.00	4377.00	3115	20230901	-45.71	1601	20240806	5.62	2660	-36.43	20240130	1601	5.62	20240806	3115	-45.71	20230901	1601	5.62	20240806	0.30	N	080420	500	398 억	75755	N	N	N	N
130	20240807	160555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	16	2	0.96	30563766	18121	17.21	1675	1749	1650	2175	1173	1675	1686.57	0.10	-2210	1847	1761	1681	1595	1515	1804	1638	399	500	500	1170	1	1	79721622	1348	-18.38	0.39	12	0.02	-92.00	4377.00	3115	20230901	-45.71	1601	20240806	5.62	2660	-36.43	20240130	1601	5.62	20240806	3115	-45.71	20230901	1601	5.62	20240806	0.29	N	080420	500	398 억	77720	N	N	N	N
131	20240807	150605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1703	28	2	1.67	22355842	13273	12.61	1675	1749	1650	2175	1173	1675	1684.31	0.10	-323	1847	1761	1681	1595	1515	1804	1638	399	500	500	1170	1	1	79721622	1358	-18.51	0.39	12	0.02	-92.00	4377.00	3115	20230901	-45.33	1601	20240806	6.37	2660	-35.98	20240130	1601	6.37	20240806	3115	-45.33	20230901	1601	6.37	20240806	0.29	N	080420	500	398 억	77720	N	N	N	N
132	20240807	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1708	33	2	1.97	22098116	13122	12.46	1675	1749	1650	2175	1173	1675	1684.05	0.10	-297	1847	1761	1681	1595	1515	1804	1638	399	500	500	1170	1	1	79721622	1362	-18.57	0.39	12	0.02	-92.00	4377.00	3115	20230901	-45.17	1601	20240806	6.68	2660	-35.79	20240130	1601	6.68	20240806	3115	-45.17	20230901	1601	6.68	20240806	0.29	N	080420	500	398 억	77720	N	N	N	N
133	20240807	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1709	34	2	2.03	17009979	10143	9.63	1675	1749	1650	2175	1173	1675	1677.02	0.10	803	1847	1761	1681	1595	1515	1804	1638	399	500	500	1170	1	1	79721622	1362	-18.58	0.39	12	0.01	-92.00	4377.00	3115	20230901	-45.14	1601	20240806	6.75	2660	-35.75	20240130	1601	6.75	20240806	3115	-45.14	20230901	1601	6.75	20240806	0.29	N	080420	500	398 억	77720	N	N	N	N
134	20240807	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1709	34	2	2.03	17006560	10141	9.63	1675	1749	1650	2175	1173	1675	1677.01	0.10	803	1847	1761	1681	1595	1515	1804	1638	399	500	500	1170	1	1	79721622	1362	-18.58	0.39	12	0.01	-92.00	4377.00	3115	20230901	-45.14	1601	20240806	6.75	2660	-35.75	20240130	1601	6.75	20240806	3115	-45.14	20230901	1601	6.75	20240806	0.29	N	080420	500	398 억	77720	N	N	N	N
135	20240807	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	25	2	1.49	16589927	9896	9.40	1675	1749	1650	2175	1173	1675	1676.43	0.10	804	1847	1761	1681	1595	1515	1804	1638	399	500	500	1170	1	1	79721622	1355	-18.48	0.39	12	0.01	-92.00	4377.00	3115	20230901	-45.43	1601	20240806	6.18	2660	-36.09	20240130	1601	6.18	20240806	3115	-45.43	20230901	1601	6.18	20240806	0.29	N	080420	500	398 억	77720	N	N	N	N
136	20240807	100600	57	100.00	KOSDAQ		유통	N	N	N	N	N	1701	26	2	1.55	15474469	9240	8.78	1675	1749	1650	2175	1173	1675	1674.73	0.10	667	1847	1761	1681	1595	1515	1804	1638	399	500	500	1170	1	1	79721622	1356	-18.49	0.39	12	0.01	-92.00	4377.00	3115	20230901	-45.39	1601	20240806	6.25	2660	-36.05	20240130	1601	6.25	20240806	3115	-45.39	20230901	1601	6.25	20240806	0.29	N	080420	500	398 억	77720	N	N	N	N
137	20240807	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1663	-12	5	-0.72	2986714	1791	1.70	1675	1675	1650	2175	1173	1675	1667.62	0.10	-867	1847	1761	1681	1595	1515	1804	1638	399	500	500	1170	1	1	79721622	1326	-18.08	0.38	12	0.00	-92.00	4377.00	3115	20230901	-46.61	1601	20240806	3.87	2660	-37.48	20240130	1601	3.87	20240806	3115	-46.61	20230901	1601	3.87	20240806	0.29	N	080420	500	398 억	77720	N	N	N	N
138	20240806	160552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1675	-83	5	-4.72	176636539	105286	298.52	1607	1767	1601	2285	1231	1758	1677.69	0.09	3274	1922	1840	1748	1666	1574	1794	1620	399	527	500	1230	1	1	79721622	1335	-18.21	0.38	12	0.13	-92.00	4377.00	3115	20230901	-46.23	1601	20240806	4.62	2660	-37.03	20240130	1601	4.62	20240806	3115	-46.23	20230901	1601	4.62	20240806	0.29	N	080420	500	398 억	74378	N	N	N	N
139	20240806	150603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1700	-58	5	-3.30	165860061	98866	280.32	1607	1767	1601	2285	1231	1758	1677.62	0.09	3906	1922	1840	1748	1666	1574	1794	1620	399	527	500	1230	1	1	79721622	1355	-18.48	0.39	12	0.12	-92.00	4377.00	3115	20230901	-45.43	1601	20240806	6.18	2660	-36.09	20240130	1601	6.18	20240806	3115	-45.43	20230901	1601	6.18	20240806	0.29	N	080420	500	398 억	74378	N	N	N	N
140	20240806	140559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1689	-69	5	-3.92	137579138	81935	232.31	1607	1767	1601	2285	1231	1758	1679.13	0.09	7270	1922	1840	1748	1666	1574	1794	1620	399	527	500	1230	1	1	79721622	1346	-18.36	0.39	12	0.10	-92.00	4377.00	3115	20230901	-45.78	1601	20240806	5.50	2660	-36.50	20240130	1601	5.50	20240806	3115	-45.78	20230901	1601	5.50	20240806	0.29	N	080420	500	398 억	74378	N	N	N	N
141	20240806	130600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1700	-58	5	-3.30	113158623	67477	191.32	1607	1767	1601	2285	1231	1758	1677.00	0.09	7305	1922	1840	1748	1666	1574	1794	1620	399	527	500	1230	1	1	79721622	1355	-18.48	0.39	12	0.08	-92.00	4377.00	3115	20230901	-45.43	1601	20240806	6.18	2660	-36.09	20240130	1601	6.18	20240806	3115	-45.43	20230901	1601	6.18	20240806	0.29	N	080420	500	398 억	74378	N	N	N	N
142	20240806	120603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1669	-89	5	-5.06	107468736	64095	181.73	1607	1767	1601	2285	1231	1758	1676.71	0.09	8220	1922	1840	1748	1666	1574	1794	1620	399	527	500	1230	1	1	79721622	1331	-18.14	0.38	12	0.08	-92.00	4377.00	3115	20230901	-46.42	1601	20240806	4.25	2660	-37.26	20240130	1601	4.25	20240806	3115	-46.42	20230901	1601	4.25	20240806	0.29	N	080420	500	398 억	74378	N	N	N	N
143	20240806	110555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1736	-22	5	-1.25	89156523	53119	150.61	1607	1767	1601	2285	1231	1758	1678.43	0.09	4782	1922	1840	1748	1666	1574	1794	1620	399	527	500	1230	1	1	79721622	1384	-18.87	0.40	12	0.07	-92.00	4377.00	3115	20230901	-44.27	1601	20240806	8.43	2660	-34.74	20240130	1601	8.43	20240806	3115	-44.27	20230901	1601	8.43	20240806	0.29	N	080420	500	398 억	74378	N	N	N	N
144	20240806	100556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1753	-5	5	-0.28	39180750	23307	66.08	1607	1767	1601	2285	1231	1758	1681.07	0.09	1031	1922	1840	1748	1666	1574	1794	1620	399	527	500	1230	1	1	79721622	1398	-19.05	0.40	12	0.03	-92.00	4377.00	3115	20230901	-43.72	1601	20240806	9.49	2660	-34.10	20240130	1601	9.49	20240806	3115	-43.72	20230901	1601	9.49	20240806	0.29	N	080420	500	398 억	74378	N	N	N	N
145	20240806	090557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1630	-128	5	-7.28	17860589	11085	31.43	1607	1630	1601	2285	1231	1758	1611.24	0.09	0	1922	1840	1748	1666	1574	1794	1620	399	527	500	1230	1	1	79721622	1299	-17.72	0.37	12	0.01	-92.00	4377.00	3115	20230901	-47.67	1601	20240806	1.81	2660	-38.72	20240130	1601	1.81	20240806	3115	-47.67	20230901	1601	1.81	20240806	0.29	N	080420	500	398 억	74378	Y	N	N	N
146	20240805	160546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1758	-72	5	-3.93	62120123	35247	137.12	1805	1830	1656	2375	1281	1830	1762.42	0.09	-992	1873	1851	1830	1808	1787	1841	1798	399	545	500	1280	1	1	79721622	1402	-19.11	0.40	12	0.04	-92.00	4377.00	3115	20230901	-43.56	1656	20240805	6.16	2660	-33.91	20240130	1656	6.16	20240805	3115	-43.56	20230901	1656	6.16	20240805	0.29	N	080420	500	398 억	75370	N	N	N	N
147	20240805	150557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1771	-59	5	-3.22	46606121	26390	102.66	1805	1830	1656	2375	1281	1830	1766.05	0.09	35	1873	1851	1830	1808	1787	1841	1798	399	545	500	1280	1	1	79721622	1412	-19.25	0.40	12	0.03	-92.00	4377.00	3115	20230901	-43.15	1656	20240805	6.94	2660	-33.42	20240130	1656	6.94	20240805	3115	-43.15	20230901	1656	6.94	20240805	0.29	N	080420	500	398 억	75370	N	N	N	N
148	20240805	140558	58	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1790	-40	5	-2.19	28928408	16253	63.23	1805	1830	1751	2375	1281	1830	1779.88	0.09	-87	1873	1851	1830	1808	1787	1841	1798	399	545	500	1280	1	1	79721622	1427	-19.46	0.41	12	0.02	-92.00	4377.00	3115	20230901	-42.54	1751	20240805	2.23	2660	-32.71	20240130	1751	2.23	20240805	3115	-42.54	20230901	1751	2.23	20240805	0.29	N	080420	500	398 억	75370	N	N	N	N
149	20240805	130555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1756	-74	5	-4.04	18951497	10578	41.15	1805	1830	1751	2375	1281	1830	1791.60	0.09	-152	1873	1851	1830	1808	1787	1841	1798	399	545	500	1280	1	1	79721622	1400	-19.09	0.40	12	0.01	-92.00	4377.00	3115	20230901	-43.63	1751	20240805	0.29	2660	-33.98	20240130	1751	0.29	20240805	3115	-43.63	20230901	1751	0.29	20240805	0.29	N	080420	500	398 억	75370	N	N	N	N
150	20240805	120552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1799	-31	5	-1.69	16188972	9007	35.04	1805	1830	1751	2375	1281	1830	1797.38	0.09	-141	1873	1851	1830	1808	1787	1841	1798	399	545	500	1280	1	1	79721622	1434	-19.55	0.41	12	0.01	-92.00	4377.00	3115	20230901	-42.25	1751	20240805	2.74	2660	-32.37	20240130	1751	2.74	20240805	3115	-42.25	20230901	1751	2.74	20240805	0.29	N	080420	500	398 억	75370	N	N	N	N
151	20240805	110555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1800	-30	5	-1.64	11221022	6190	24.08	1805	1830	1776	2375	1281	1830	1812.77	0.09	-128	1873	1851	1830	1808	1787	1841	1798	399	545	500	1280	1	1	79721622	1435	-19.57	0.41	12	0.01	-92.00	4377.00	3115	20230901	-42.22	1776	20240805	1.35	2660	-32.33	20240130	1776	1.35	20240805	3115	-42.22	20230901	1776	1.35	20240805	0.29	N	080420	500	398 억	75370	N	N	N	N
152	20240805	100550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1827	-3	5	-0.16	5745007	3142	12.22	1805	1830	1805	2375	1281	1830	1828.46	0.09	62	1873	1851	1830	1808	1787	1841	1798	399	545	500	1280	1	1	79721622	1457	-19.86	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.35	1790	20240729	2.07	2660	-31.32	20240130	1790	2.07	20240729	3115	-41.35	20230901	1790	2.07	20240729	0.29	N	080420	500	398 억	75370	N	N	N	N
153	20240805	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	0	3	0.00	211296	117	0.46	1805	1830	1805	2375	1281	1830	1805.95	0.09	95	1873	1851	1830	1808	1787	1841	1798	399	545	500	1280	1	1	79721622	1459	-19.89	0.42	12	0.00	-92.00	4377.00	3115	20230901	-41.25	1790	20240729	2.23	2660	-31.20	20240130	1790	2.23	20240729	3115	-41.25	20230901	1790	2.23	20240729	0.29	N	080420	500	398 억	75370	N	N	N	N
154	20240802	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-14	5	-0.76	46751514	25702	223.69	1852	1852	1809	2395	1291	1844	1818.98	0.09	-183	1880	1862	1847	1829	1814	1871	1838	399	551	500	1290	1	1	79721622	1459	-19.89	0.42	12	0.03	-92.00	4377.00	3115	20230901	-41.25	1790	20240729	2.23	2660	-31.20	20240130	1790	2.23	20240729	3115	-41.25	20230901	1790	2.23	20240729	0.30	N	080420	500	398 억	75261	N	N	N	N
155	20240802	150541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	-8	5	-0.43	42412790	23320	202.96	1852	1852	1809	2395	1291	1844	1818.73	0.09	-202	1880	1862	1847	1829	1814	1871	1838	399	551	500	1290	1	1	79721622	1464	-19.96	0.42	12	0.03	-92.00	4377.00	3115	20230901	-41.06	1790	20240729	2.57	2660	-30.98	20240130	1790	2.57	20240729	3115	-41.06	20230901	1790	2.57	20240729	0.30	N	080420	500	398 억	75261	N	N	N	N
156	20240802	140546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	-12	5	-0.65	38738688	21312	185.48	1852	1852	1809	2395	1291	1844	1817.69	0.09	567	1880	1862	1847	1829	1814	1871	1838	399	551	500	1290	1	1	79721622	1461	-19.91	0.42	12	0.03	-92.00	4377.00	3115	20230901	-41.19	1790	20240729	2.35	2660	-31.13	20240130	1790	2.35	20240729	3115	-41.19	20230901	1790	2.35	20240729	0.30	N	080420	500	398 억	75261	N	N	N	N
157	20240802	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1837	-7	5	-0.38	31950085	17566	152.88	1852	1852	1810	2395	1291	1844	1818.86	0.09	332	1880	1862	1847	1829	1814	1871	1838	399	551	500	1290	1	1	79721622	1464	-19.97	0.42	12	0.02	-92.00	4377.00	3115	20230901	-41.03	1790	20240729	2.63	2660	-30.94	20240130	1790	2.63	20240729	3115	-41.03	20230901	1790	2.63	20240729	0.30	N	080420	500	398 억	75261	N	N	N	N
158	20240802	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1824	-20	5	-1.08	25709994	14147	123.12	1852	1852	1810	2395	1291	1844	1817.35	0.09	624	1880	1862	1847	1829	1814	1871	1838	399	551	500	1290	1	1	79721622	1454	-19.83	0.42	12	0.02	-92.00	4377.00	3115	20230901	-41.44	1790	20240729	1.90	2660	-31.43	20240130	1790	1.90	20240729	3115	-41.44	20230901	1790	1.90	20240729	0.30	N	080420	500	398 억	75261	N	N	N	N
159	20240802	110545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	-9	5	-0.49	15317097	8411	73.20	1852	1852	1815	2395	1291	1844	1821.08	0.09	642	1880	1862	1847	1829	1814	1871	1838	399	551	500	1290	1	1	79721622	1463	-19.95	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.09	1790	20240729	2.51	2660	-31.02	20240130	1790	2.51	20240729	3115	-41.09	20230901	1790	2.51	20240729	0.30	N	080420	500	398 억	75261	N	N	N	N
160	20240802	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	-8	5	-0.43	14525618	7978	69.43	1852	1852	1815	2395	1291	1844	1820.71	0.09	624	1880	1862	1847	1829	1814	1871	1838	399	551	500	1290	1	1	79721622	1464	-19.96	0.42	12	0.01	-92.00	4377.00	3115	20230901	-41.06	1790	20240729	2.57	2660	-30.98	20240130	1790	2.57	20240729	3115	-41.06	20230901	1790	2.57	20240729	0.30	N	080420	500	398 억	75261	N	N	N	N
161	20240802	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1852	8	2	0.43	120380	65	0.57	1852	1852	1852	2395	1291	1844	1852.00	0.09	-6	1880	1862	1847	1829	1814	1871	1838	399	551	500	1290	1	1	79721622	1476	-20.13	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.55	1790	20240729	3.46	2660	-30.38	20240130	1790	3.46	20240729	3115	-40.55	20230901	1790	3.46	20240729	0.30	N	080420	500	398 억	75261	N	N	N	N
162	20240801	160540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1844	4	2	0.22	21087952	11429	74.43	1840	1865	1832	2390	1288	1840	1845.13	0.09	32	1889	1864	1840	1815	1791	1877	1828	399	550	500	1280	1	1	79721622	1470	-20.04	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.80	1790	20240729	3.02	2660	-30.68	20240130	1790	3.02	20240729	3115	-40.80	20230901	1790	3.02	20240729	0.29	N	080420	500	398 억	75229	N	N	N	N
163	20240801	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1843	3	2	0.16	17089562	9253	60.26	1840	1865	1833	2390	1288	1840	1846.92	0.09	-19	1889	1864	1840	1815	1791	1877	1828	399	550	500	1280	1	1	79721622	1469	-20.03	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.83	1790	20240729	2.96	2660	-30.71	20240130	1790	2.96	20240729	3115	-40.83	20230901	1790	2.96	20240729	0.29	N	080420	500	398 억	75229	N	N	N	N
164	20240801	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1841	1	2	0.05	16123866	8728	56.84	1840	1865	1840	2390	1288	1840	1847.37	0.09	-39	1889	1864	1840	1815	1791	1877	1828	399	550	500	1280	1	1	79721622	1468	-20.01	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.90	1790	20240729	2.85	2660	-30.79	20240130	1790	2.85	20240729	3115	-40.90	20230901	1790	2.85	20240729	0.29	N	080420	500	398 억	75229	N	N	N	N
165	20240801	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	2	2	0.11	15584220	8435	54.93	1840	1865	1840	2390	1288	1840	1847.57	0.09	-39	1889	1864	1840	1815	1791	1877	1828	399	550	500	1280	1	1	79721622	1468	-20.02	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.87	1790	20240729	2.91	2660	-30.75	20240130	1790	2.91	20240729	3115	-40.87	20230901	1790	2.91	20240729	0.29	N	080420	500	398 억	75229	N	N	N	N
166	20240801	120547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1859	19	2	1.03	14862244	8044	52.38	1840	1865	1840	2390	1288	1840	1847.62	0.09	-35	1889	1864	1840	1815	1791	1877	1828	399	550	500	1280	1	1	79721622	1482	-20.21	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.32	1790	20240729	3.85	2660	-30.11	20240130	1790	3.85	20240729	3115	-40.32	20230901	1790	3.85	20240729	0.29	N	080420	500	398 억	75229	N	N	N	N
167	20240801	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1854	14	2	0.76	12962612	7019	45.71	1840	1865	1840	2390	1288	1840	1846.79	0.09	-17	1889	1864	1840	1815	1791	1877	1828	399	550	500	1280	1	1	79721622	1478	-20.15	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.48	1790	20240729	3.58	2660	-30.30	20240130	1790	3.58	20240729	3115	-40.48	20230901	1790	3.58	20240729	0.29	N	080420	500	398 억	75229	N	N	N	N
168	20240801	100543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1858	18	2	0.98	12838832	6952	45.27	1840	1865	1840	2390	1288	1840	1846.78	0.09	-17	1889	1864	1840	1815	1791	1877	1828	399	550	500	1280	1	1	79721622	1481	-20.20	0.42	12	0.01	-92.00	4377.00	3115	20230901	-40.35	1790	20240729	3.80	2660	-30.15	20240130	1790	3.80	20240729	3115	-40.35	20230901	1790	3.80	20240729	0.29	N	080420	500	398 억	75229	N	N	N	N
169	20240801	090536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	0	3	0.00	215280	117	0.76	1840	1840	1840	2390	1288	1840	1840.00	0.09	-17	1889	1864	1840	1815	1791	1877	1828	399	550	500	1280	1	1	79721622	1467	-20.00	0.42	12	0.00	-92.00	4377.00	3115	20230901	-40.93	1790	20240729	2.79	2660	-30.83	20240130	1790	2.79	20240729	3115	-40.93	20230901	1790	2.79	20240729	0.29	N	080420	500	398 억	75229	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History