KissMeData/080420/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	-1	5	-0.05	40829229	21253	210.07	1917	1979	1906	2500	1349	1926	1921.10	0.09	-41	1956	1941	1929	1914	1902	1948	1921	399	574	500	1340	1	1	79721622	1535	-20.92	0.44	12	0.03	-92.00	4377.00	2865	20230919	-32.81	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2710	-28.97	20231005	1601	20.24	20240806	0.26	N	080420	500	398 억	69005	N	N	N	N
3	20240930	150708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	-14	5	-0.73	40539450	21102	208.58	1917	1979	1906	2500	1349	1926	1921.12	0.09	-4	1956	1941	1929	1914	1902	1948	1921	399	574	500	1340	1	1	79721622	1524	-20.78	0.44	12	0.03	-92.00	4377.00	2865	20230919	-33.26	1601	20240806	19.43	2660	-28.12	20240130	1601	19.43	20240806	2710	-29.45	20231005	1601	19.43	20240806	0.26	N	080420	500	398 억	69005	N	N	N	N
4	20240930	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	-14	5	-0.73	40510743	21087	208.43	1917	1979	1906	2500	1349	1926	1921.12	0.09	-3	1956	1941	1929	1914	1902	1948	1921	399	574	500	1340	1	1	79721622	1524	-20.78	0.44	12	0.03	-92.00	4377.00	2865	20230919	-33.26	1601	20240806	19.43	2660	-28.12	20240130	1601	19.43	20240806	2710	-29.45	20231005	1601	19.43	20240806	0.26	N	080420	500	398 억	69005	N	N	N	N
5	20240930	130705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	4	2	0.21	40353558	21005	207.62	1917	1979	1906	2500	1349	1926	1921.14	0.09	-29	1956	1941	1929	1914	1902	1948	1921	399	574	500	1340	1	1	79721622	1539	-20.98	0.44	12	0.03	-92.00	4377.00	2865	20230919	-32.64	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2710	-28.78	20231005	1601	20.55	20240806	0.26	N	080420	500	398 억	69005	N	N	N	N
6	20240930	120701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	4	2	0.21	40315126	20985	207.42	1917	1979	1906	2500	1349	1926	1921.14	0.09	-29	1956	1941	1929	1914	1902	1948	1921	399	574	500	1340	1	1	79721622	1539	-20.98	0.44	12	0.03	-92.00	4377.00	2865	20230919	-32.64	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2710	-28.78	20231005	1601	20.55	20240806	0.26	N	080420	500	398 억	69005	N	N	N	N
7	20240930	110700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	4	2	0.21	40305531	20980	207.37	1917	1979	1906	2500	1349	1926	1921.14	0.09	-29	1956	1941	1929	1914	1902	1948	1921	399	574	500	1340	1	1	79721622	1539	-20.98	0.44	12	0.03	-92.00	4377.00	2865	20230919	-32.64	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2710	-28.78	20231005	1601	20.55	20240806	0.26	N	080420	500	398 억	69005	N	N	N	N
8	20240930	100658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	-3	5	-0.16	25853676	13410	132.55	1917	1979	1910	2500	1349	1926	1927.94	0.09	196	1956	1941	1929	1914	1902	1948	1921	399	574	500	1340	1	1	79721622	1533	-20.90	0.44	12	0.02	-92.00	4377.00	2865	20230919	-32.88	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2710	-29.04	20231005	1601	20.11	20240806	0.26	N	080420	500	398 억	69005	N	N	N	N
9	20240930	090633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1953	27	2	1.40	11901293	6167	60.96	1917	1979	1917	2500	1349	1926	1929.84	0.09	12	1956	1941	1929	1914	1902	1948	1921	399	574	500	1340	1	1	79721622	1557	-21.23	0.45	12	0.01	-92.00	4377.00	2865	20230919	-31.83	1601	20240806	21.99	2660	-26.58	20240130	1601	21.99	20240806	2710	-27.93	20231005	1601	21.99	20240806	0.26	N	080420	500	398 억	69005	N	N	N	N
10	20240927	160701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	6	2	0.31	19532549	10117	276.57	1920	1944	1917	2495	1344	1920	1930.67	0.09	56	1970	1944	1926	1900	1882	1936	1892	399	575	500	1340	1	1	79721622	1535	-20.93	0.44	12	0.01	-92.00	4377.00	2870	20230918	-32.89	1601	20240806	20.30	2660	-27.59	20240130	1601	20.30	20240806	2710	-28.93	20231005	1601	20.30	20240806	0.26	N	080420	500	398 억	68949	N	N	N	N
11	20240927	150706	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	15	2	0.78	13111265	6783	185.43	1920	1944	1917	2495	1344	1920	1932.96	0.09	121	1970	1944	1926	1900	1882	1936	1892	399	575	500	1340	1	1	79721622	1543	-21.03	0.44	12	0.01	-92.00	4377.00	2870	20230918	-32.58	1601	20240806	20.86	2660	-27.26	20240130	1601	20.86	20240806	2710	-28.60	20231005	1601	20.86	20240806	0.26	N	080420	500	398 억	68949	N	N	N	N
12	20240927	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	6	2	0.31	8114221	4189	114.52	1920	1944	1917	2495	1344	1920	1937.03	0.09	63	1970	1944	1926	1900	1882	1936	1892	399	575	500	1340	1	1	79721622	1535	-20.93	0.44	12	0.01	-92.00	4377.00	2870	20230918	-32.89	1601	20240806	20.30	2660	-27.59	20240130	1601	20.30	20240806	2710	-28.93	20231005	1601	20.30	20240806	0.26	N	080420	500	398 억	68949	N	N	N	N
13	20240927	130705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	20	2	1.04	7575232	3911	106.92	1920	1944	1917	2495	1344	1920	1936.90	0.09	67	1970	1944	1926	1900	1882	1936	1892	399	575	500	1340	1	1	79721622	1547	-21.09	0.44	12	0.00	-92.00	4377.00	2870	20230918	-32.40	1601	20240806	21.17	2660	-27.07	20240130	1601	21.17	20240806	2710	-28.41	20231005	1601	21.17	20240806	0.26	N	080420	500	398 억	68949	N	N	N	N
14	20240927	120701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	14	2	0.73	1901858	983	26.87	1920	1944	1920	2495	1344	1920	1934.75	0.09	-56	1970	1944	1926	1900	1882	1936	1892	399	575	500	1340	1	1	79721622	1542	-21.02	0.44	12	0.00	-92.00	4377.00	2870	20230918	-32.61	1601	20240806	20.80	2660	-27.29	20240130	1601	20.80	20240806	2710	-28.63	20231005	1601	20.80	20240806	0.26	N	080420	500	398 억	68949	N	N	N	N
15	20240927	110705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	19	2	0.99	1874782	969	26.49	1920	1944	1920	2495	1344	1920	1934.76	0.09	-53	1970	1944	1926	1900	1882	1936	1892	399	575	500	1340	1	1	79721622	1546	-21.08	0.44	12	0.00	-92.00	4377.00	2870	20230918	-32.44	1601	20240806	21.11	2660	-27.11	20240130	1601	21.11	20240806	2710	-28.45	20231005	1601	21.11	20240806	0.26	N	080420	500	398 억	68949	N	N	N	N
16	20240927	100704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1931	11	2	0.57	776959	401	10.96	1920	1944	1920	2495	1344	1920	1937.55	0.09	-53	1970	1944	1926	1900	1882	1936	1892	399	575	500	1340	1	1	79721622	1539	-20.99	0.44	12	0.00	-92.00	4377.00	2870	20230918	-32.72	1601	20240806	20.61	2660	-27.41	20240130	1601	20.61	20240806	2710	-28.75	20231005	1601	20.61	20240806	0.26	N	080420	500	398 억	68949	N	N	N	N
17	20240927	090704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	0	3	0.00	1920	1	0.03	1920	1920	1920	2495	1344	1920	1920.00	0.09	0	1970	1944	1926	1900	1882	1936	1892	399	575	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2870	20230918	-33.10	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2710	-29.15	20231005	1601	19.93	20240806	0.26	N	080420	500	398 억	68949	N	N	N	N
18	20240926	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	-3	5	-0.16	7039926	3658	207.96	1923	1952	1908	2495	1347	1923	1924.53	0.09	-13	1955	1939	1918	1902	1881	1947	1910	399	572	500	1340	1	1	79721622	1531	-20.87	0.44	12	0.00	-92.00	4377.00	2905	20230915	-33.91	1601	20240806	19.93	2660	-27.82	20240130	1601	19.93	20240806	2725	-29.54	20230926	1601	19.93	20240806	0.26	N	080420	500	398 억	68962	N	N	N	N
19	20240926	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1917	-6	5	-0.31	5035413	2614	148.61	1923	1952	1908	2495	1347	1923	1926.32	0.09	610	1955	1939	1918	1902	1881	1947	1910	399	572	500	1340	1	1	79721622	1528	-20.84	0.44	12	0.00	-92.00	4377.00	2905	20230915	-34.01	1601	20240806	19.74	2660	-27.93	20240130	1601	19.74	20240806	2725	-29.65	20230926	1601	19.74	20240806	0.26	N	080420	500	398 억	68962	N	N	N	N
20	20240926	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	6	2	0.31	3277883	1699	96.59	1923	1952	1908	2495	1347	1923	1929.30	0.09	610	1955	1939	1918	1902	1881	1947	1910	399	572	500	1340	1	1	79721622	1538	-20.97	0.44	12	0.00	-92.00	4377.00	2905	20230915	-33.60	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	2725	-29.21	20230926	1601	20.49	20240806	0.26	N	080420	500	398 억	68962	N	N	N	N
21	20240926	130700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	7	2	0.36	2552263	1323	75.21	1923	1952	1908	2495	1347	1923	1929.15	0.09	610	1955	1939	1918	1902	1881	1947	1910	399	572	500	1340	1	1	79721622	1539	-20.98	0.44	12	0.00	-92.00	4377.00	2905	20230915	-33.56	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2725	-29.17	20230926	1601	20.55	20240806	0.26	N	080420	500	398 억	68962	N	N	N	N
22	20240926	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1921	-2	5	-0.10	2479282	1285	73.05	1923	1952	1908	2495	1347	1923	1929.40	0.09	610	1955	1939	1918	1902	1881	1947	1910	399	572	500	1340	1	1	79721622	1531	-20.88	0.44	12	0.00	-92.00	4377.00	2905	20230915	-33.87	1601	20240806	19.99	2660	-27.78	20240130	1601	19.99	20240806	2725	-29.50	20230926	1601	19.99	20240806	0.26	N	080420	500	398 억	68962	N	N	N	N
23	20240926	110659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	6	2	0.31	2456141	1273	72.37	1923	1952	1908	2495	1347	1923	1929.41	0.09	620	1955	1939	1918	1902	1881	1947	1910	399	572	500	1340	1	1	79721622	1538	-20.97	0.44	12	0.00	-92.00	4377.00	2905	20230915	-33.60	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	2725	-29.21	20230926	1601	20.49	20240806	0.26	N	080420	500	398 억	68962	N	N	N	N
24	20240926	100701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	17	2	0.88	2444600	1267	72.03	1923	1952	1908	2495	1347	1923	1929.44	0.09	621	1955	1939	1918	1902	1881	1947	1910	399	572	500	1340	1	1	79721622	1547	-21.09	0.44	12	0.00	-92.00	4377.00	2905	20230915	-33.22	1601	20240806	21.17	2660	-27.07	20240130	1601	21.17	20240806	2725	-28.81	20230926	1601	21.17	20240806	0.26	N	080420	500	398 억	68962	N	N	N	N
25	20240926	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	2	2	0.10	1431612	741	42.13	1923	1952	1908	2495	1347	1923	1932.00	0.09	621	1955	1939	1918	1902	1881	1947	1910	399	572	500	1340	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2905	20230915	-33.73	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2725	-29.36	20230926	1601	20.24	20240806	0.26	N	080420	500	398 억	68962	N	N	N	N
26	20240925	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	13	2	0.68	3375388	1759	47.97	1922	1934	1897	2480	1337	1910	1918.92	0.09	-104	1968	1938	1919	1889	1870	1954	1905	399	570	500	1330	1	1	79721622	1533	-20.90	0.44	12	0.00	-92.00	4377.00	2905	20230914	-33.80	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2775	-30.70	20230925	1601	20.11	20240806	0.26	N	080420	500	398 억	69066	N	N	N	N
27	20240925	150657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	15	2	0.79	1998512	1043	28.44	1922	1934	1897	2480	1337	1910	1916.12	0.09	-73	1968	1938	1919	1889	1870	1954	1905	399	570	500	1330	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2905	20230914	-33.73	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2775	-30.63	20230925	1601	20.24	20240806	0.26	N	080420	500	398 억	69066	N	N	N	N
28	20240925	140659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	18	2	0.94	1981187	1034	28.20	1922	1934	1897	2480	1337	1910	1916.04	0.09	-71	1968	1938	1919	1889	1870	1954	1905	399	570	500	1330	1	1	79721622	1537	-20.96	0.44	12	0.00	-92.00	4377.00	2905	20230914	-33.63	1601	20240806	20.42	2660	-27.52	20240130	1601	20.42	20240806	2775	-30.52	20230925	1601	20.42	20240806	0.26	N	080420	500	398 억	69066	N	N	N	N
29	20240925	130658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	15	2	0.79	1803817	942	25.69	1922	1934	1897	2480	1337	1910	1914.88	0.09	-71	1968	1938	1919	1889	1870	1954	1905	399	570	500	1330	1	1	79721622	1535	-20.92	0.44	12	0.00	-92.00	4377.00	2905	20230914	-33.73	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2775	-30.63	20230925	1601	20.24	20240806	0.26	N	080420	500	398 억	69066	N	N	N	N
30	20240925	120657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	20	2	1.05	1707562	892	24.33	1922	1934	1897	2480	1337	1910	1914.31	0.09	-67	1968	1938	1919	1889	1870	1954	1905	399	570	500	1330	1	1	79721622	1539	-20.98	0.44	12	0.00	-92.00	4377.00	2905	20230914	-33.56	1601	20240806	20.55	2660	-27.44	20240130	1601	20.55	20240806	2775	-30.45	20230925	1601	20.55	20240806	0.26	N	080420	500	398 억	69066	N	N	N	N
31	20240925	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	0	3	0.00	1619016	846	23.07	1922	1934	1897	2480	1337	1910	1913.73	0.09	-53	1968	1938	1919	1889	1870	1954	1905	399	570	500	1330	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2905	20230914	-34.25	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2775	-31.17	20230925	1601	19.30	20240806	0.26	N	080420	500	398 억	69066	N	N	N	N
32	20240925	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	12	2	0.63	1316041	688	18.76	1922	1934	1897	2480	1337	1910	1912.85	0.09	-52	1968	1938	1919	1889	1870	1954	1905	399	570	500	1330	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	2905	20230914	-33.84	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	2775	-30.74	20230925	1601	20.05	20240806	0.26	N	080420	500	398 억	69066	N	N	N	N
33	20240925	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	24	2	1.26	113856	59	1.61	1922	1934	1910	2480	1337	1910	1929.76	0.09	-2	1968	1938	1919	1889	1870	1954	1905	399	570	500	1330	1	1	79721622	1542	-21.02	0.44	12	0.00	-92.00	4377.00	2905	20230914	-33.43	1601	20240806	20.80	2660	-27.29	20240130	1601	20.80	20240806	2775	-30.31	20230925	1601	20.80	20240806	0.26	N	080420	500	398 억	69066	N	N	N	N
34	20240924	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	10	2	0.53	6979591	3665	22.96	1902	1949	1900	2470	1330	1900	1904.39	0.09	336	1944	1921	1902	1879	1860	1921	1879	399	570	500	1330	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	2905	20230914	-34.25	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2775	-31.17	20230925	1601	19.30	20240806	0.25	N	080420	500	398 억	68730	N	N	N	N
35	20240924	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	8	2	0.42	6794438	3568	22.36	1902	1949	1900	2470	1330	1900	1904.27	0.09	336	1944	1921	1902	1879	1860	1921	1879	399	570	500	1330	1	1	79721622	1521	-20.74	0.44	12	0.00	-92.00	4377.00	2905	20230914	-34.32	1601	20240806	19.18	2660	-28.27	20240130	1601	19.18	20240806	2775	-31.24	20230925	1601	19.18	20240806	0.25	N	080420	500	398 억	68730	N	N	N	N
36	20240924	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	2	2	0.11	4608626	2419	15.16	1902	1949	1900	2470	1330	1900	1905.18	0.09	464	1944	1921	1902	1879	1860	1921	1879	399	570	500	1330	1	1	79721622	1516	-20.67	0.43	12	0.00	-92.00	4377.00	2905	20230914	-34.53	1601	20240806	18.80	2660	-28.50	20240130	1601	18.80	20240806	2775	-31.46	20230925	1601	18.80	20240806	0.25	N	080420	500	398 억	68730	N	N	N	N
37	20240924	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	1	2	0.05	4595280	2412	15.11	1902	1949	1900	2470	1330	1900	1905.17	0.09	464	1944	1921	1902	1879	1860	1921	1879	399	570	500	1330	1	1	79721622	1516	-20.66	0.43	12	0.00	-92.00	4377.00	2905	20230914	-34.56	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	2775	-31.50	20230925	1601	18.74	20240806	0.25	N	080420	500	398 억	68730	N	N	N	N
38	20240924	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	19	2	1.00	4388989	2304	14.44	1902	1949	1900	2470	1330	1900	1904.94	0.09	464	1944	1921	1902	1879	1860	1921	1879	399	570	500	1330	1	1	79721622	1530	-20.86	0.44	12	0.00	-92.00	4377.00	2905	20230914	-33.94	1601	20240806	19.86	2660	-27.86	20240130	1601	19.86	20240806	2775	-30.85	20230925	1601	19.86	20240806	0.25	N	080420	500	398 억	68730	N	N	N	N
39	20240924	110653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	13	2	0.68	3945167	2072	12.98	1902	1949	1900	2470	1330	1900	1904.04	0.09	675	1944	1921	1902	1879	1860	1921	1879	399	570	500	1330	1	1	79721622	1525	-20.79	0.44	12	0.00	-92.00	4377.00	2905	20230914	-34.15	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	2775	-31.06	20230925	1601	19.49	20240806	0.25	N	080420	500	398 억	68730	N	N	N	N
40	20240924	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	1	2	0.05	2044686	1072	6.72	1902	1949	1900	2470	1330	1900	1907.36	0.09	676	1944	1921	1902	1879	1860	1921	1879	399	570	500	1330	1	1	79721622	1516	-20.66	0.43	12	0.00	-92.00	4377.00	2905	20230914	-34.56	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	2775	-31.50	20230925	1601	18.74	20240806	0.25	N	080420	500	398 억	68730	N	N	N	N
41	20240924	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	1	2	0.05	509075	265	1.66	1902	1949	1901	2470	1330	1900	1921.04	0.09	126	1944	1921	1902	1879	1860	1921	1879	399	570	500	1330	1	1	79721622	1516	-20.66	0.43	12	0.00	-92.00	4377.00	2905	20230914	-34.56	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	2775	-31.50	20230925	1601	18.74	20240806	0.25	N	080420	500	398 억	68730	N	N	N	N
42	20240923	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	8	2	0.42	30315810	15960	278.73	1900	1925	1883	2455	1325	1892	1899.49	0.09	-924	1985	1938	1915	1868	1845	1927	1857	399	563	500	1320	1	1	79721622	1515	-20.65	0.43	12	0.02	-92.00	4377.00	2935	20230912	-35.26	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	2775	-31.53	20230925	1601	18.68	20240806	0.26	N	080420	500	398 억	69654	N	N	N	N
43	20240923	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	5	2	0.26	28740710	15131	264.25	1900	1925	1883	2455	1325	1892	1899.46	0.09	-778	1985	1938	1915	1868	1845	1927	1857	399	563	500	1320	1	1	79721622	1512	-20.62	0.43	12	0.02	-92.00	4377.00	2935	20230912	-35.37	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2775	-31.64	20230925	1601	18.49	20240806	0.26	N	080420	500	398 억	69654	N	N	N	N
44	20240923	140657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	18	2	0.95	27460646	14456	252.46	1900	1925	1883	2455	1325	1892	1899.60	0.09	-778	1985	1938	1915	1868	1845	1927	1857	399	563	500	1320	1	1	79721622	1523	-20.76	0.44	12	0.02	-92.00	4377.00	2935	20230912	-34.92	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2775	-31.17	20230925	1601	19.30	20240806	0.26	N	080420	500	398 억	69654	N	N	N	N
45	20240923	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	18	2	0.95	27137802	14286	249.49	1900	1925	1883	2455	1325	1892	1899.61	0.09	-778	1985	1938	1915	1868	1845	1927	1857	399	563	500	1320	1	1	79721622	1523	-20.76	0.44	12	0.02	-92.00	4377.00	2935	20230912	-34.92	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2775	-31.17	20230925	1601	19.30	20240806	0.26	N	080420	500	398 억	69654	N	N	N	N
46	20240923	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1923	31	2	1.64	25853155	13610	237.69	1900	1925	1883	2455	1325	1892	1899.57	0.09	-923	1985	1938	1915	1868	1845	1927	1857	399	563	500	1320	1	1	79721622	1533	-20.90	0.44	12	0.02	-92.00	4377.00	2935	20230912	-34.48	1601	20240806	20.11	2660	-27.71	20240130	1601	20.11	20240806	2775	-30.70	20230925	1601	20.11	20240806	0.26	N	080420	500	398 억	69654	N	N	N	N
47	20240923	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1924	32	2	1.69	22932296	12091	211.16	1900	1925	1883	2455	1325	1892	1896.64	0.09	-751	1985	1938	1915	1868	1845	1927	1857	399	563	500	1320	1	1	79721622	1534	-20.91	0.44	12	0.02	-92.00	4377.00	2935	20230912	-34.45	1601	20240806	20.17	2660	-27.67	20240130	1601	20.17	20240806	2775	-30.67	20230925	1601	20.17	20240806	0.26	N	080420	500	398 억	69654	N	N	N	N
48	20240923	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	33	2	1.74	22460916	11846	206.88	1900	1925	1883	2455	1325	1892	1896.08	0.09	-751	1985	1938	1915	1868	1845	1927	1857	399	563	500	1320	1	1	79721622	1535	-20.92	0.44	12	0.01	-92.00	4377.00	2935	20230912	-34.41	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	2775	-30.63	20230925	1601	20.24	20240806	0.26	N	080420	500	398 억	69654	N	N	N	N
49	20240923	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	-1	5	-0.05	240166	127	2.22	1900	1900	1891	2455	1325	1892	1891.07	0.09	0	1985	1938	1915	1868	1845	1927	1857	399	563	500	1320	1	1	79721622	1508	-20.55	0.43	12	0.00	-92.00	4377.00	2935	20230912	-35.57	1601	20240806	18.11	2660	-28.91	20240130	1601	18.11	20240806	2775	-31.86	20230925	1601	18.11	20240806	0.26	N	080420	500	398 억	69654	N	N	N	N
50	20240913	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	16	2	0.85	4202969	2206	22.57	1935	1939	1880	2455	1323	1889	1905.24	0.09	-27	1959	1924	1898	1863	1837	1919	1858	399	566	500	1320	1	1	79721622	1519	-20.71	0.44	12	0.00	-92.00	4377.00	3025	20230907	-37.02	1601	20240806	18.99	2660	-28.38	20240130	1601	18.99	20240806	2905	-34.42	20230914	1601	18.99	20240806	0.26	N	080420	500	398 억	69518	N	N	N	N
51	20240913	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	18	2	0.95	3698144	1941	19.86	1935	1939	1880	2455	1323	1889	1905.28	0.09	26	1959	1924	1898	1863	1837	1919	1858	399	566	500	1320	1	1	79721622	1520	-20.73	0.44	12	0.00	-92.00	4377.00	3025	20230907	-36.96	1601	20240806	19.11	2660	-28.31	20240130	1601	19.11	20240806	2905	-34.35	20230914	1601	19.11	20240806	0.26	N	080420	500	398 억	69518	N	N	N	N
52	20240913	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	18	2	0.95	3524337	1849	18.92	1935	1939	1880	2455	1323	1889	1906.08	0.09	25	1959	1924	1898	1863	1837	1919	1858	399	566	500	1320	1	1	79721622	1520	-20.73	0.44	12	0.00	-92.00	4377.00	3025	20230907	-36.96	1601	20240806	19.11	2660	-28.31	20240130	1601	19.11	20240806	2905	-34.35	20230914	1601	19.11	20240806	0.26	N	080420	500	398 억	69518	N	N	N	N
53	20240913	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	20	2	1.06	3514874	1844	18.87	1935	1939	1880	2455	1323	1889	1906.11	0.09	25	1959	1924	1898	1863	1837	1919	1858	399	566	500	1320	1	1	79721622	1522	-20.75	0.44	12	0.00	-92.00	4377.00	3025	20230907	-36.89	1601	20240806	19.24	2660	-28.23	20240130	1601	19.24	20240806	2905	-34.29	20230914	1601	19.24	20240806	0.26	N	080420	500	398 억	69518	N	N	N	N
54	20240913	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	19	2	1.01	3495832	1834	18.77	1935	1939	1880	2455	1323	1889	1906.12	0.09	25	1959	1924	1898	1863	1837	1919	1858	399	566	500	1320	1	1	79721622	1521	-20.74	0.44	12	0.00	-92.00	4377.00	3025	20230907	-36.93	1601	20240806	19.18	2660	-28.27	20240130	1601	19.18	20240806	2905	-34.32	20230914	1601	19.18	20240806	0.26	N	080420	500	398 억	69518	N	N	N	N
55	20240913	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	21	2	1.11	3465348	1818	18.60	1935	1939	1880	2455	1323	1889	1906.13	0.09	25	1959	1924	1898	1863	1837	1919	1858	399	566	500	1320	1	1	79721622	1523	-20.76	0.44	12	0.00	-92.00	4377.00	3025	20230907	-36.86	1601	20240806	19.30	2660	-28.20	20240130	1601	19.30	20240806	2905	-34.25	20230914	1601	19.30	20240806	0.26	N	080420	500	398 억	69518	N	N	N	N
56	20240913	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1931	42	2	2.22	1964612	1027	10.51	1935	1939	1880	2455	1323	1889	1912.96	0.09	-90	1959	1924	1898	1863	1837	1919	1858	399	566	500	1320	1	1	79721622	1539	-20.99	0.44	12	0.00	-92.00	4377.00	3025	20230907	-36.17	1601	20240806	20.61	2660	-27.41	20240130	1601	20.61	20240806	2905	-33.53	20230914	1601	20.61	20240806	0.26	N	080420	500	398 억	69518	N	N	N	N
57	20240913	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	2	2	0.11	1113223	576	5.89	1935	1939	1889	2455	1323	1889	1932.68	0.09	-90	1959	1924	1898	1863	1837	1919	1858	399	566	500	1320	1	1	79721622	1508	-20.55	0.43	12	0.00	-92.00	4377.00	3025	20230907	-37.49	1601	20240806	18.11	2660	-28.91	20240130	1601	18.11	20240806	2905	-34.91	20230914	1601	18.11	20240806	0.26	N	080420	500	398 억	69518	N	N	N	N
58	20240912	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	19	2	1.02	18585013	9773	66.38	1889	1933	1872	2430	1309	1870	1901.67	0.09	-50	1931	1900	1885	1854	1839	1893	1847	399	560	500	1300	1	1	79721622	1506	-20.53	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.76	1601	20240806	17.99	2660	-28.98	20240130	1601	17.99	20240806	2935	-35.64	20230912	1601	17.99	20240806	0.26	N	080420	500	398 억	69568	N	N	N	N
59	20240912	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	39	2	2.09	17987861	9457	64.24	1889	1933	1872	2430	1309	1870	1902.07	0.09	-52	1931	1900	1885	1854	1839	1893	1847	399	560	500	1300	1	1	79721622	1522	-20.75	0.44	12	0.01	-92.00	4377.00	3035	20230906	-37.10	1601	20240806	19.24	2660	-28.23	20240130	1601	19.24	20240806	2935	-34.96	20230912	1601	19.24	20240806	0.26	N	080420	500	398 억	69568	N	N	N	N
60	20240912	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1912	42	2	2.25	15503351	8142	55.30	1889	1933	1872	2430	1309	1870	1904.12	0.09	906	1931	1900	1885	1854	1839	1893	1847	399	560	500	1300	1	1	79721622	1524	-20.78	0.44	12	0.01	-92.00	4377.00	3035	20230906	-37.00	1601	20240806	19.43	2660	-28.12	20240130	1601	19.43	20240806	2935	-34.86	20230912	1601	19.43	20240806	0.26	N	080420	500	398 억	69568	N	N	N	N
61	20240912	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	44	2	2.35	15476612	8128	55.21	1889	1933	1872	2430	1309	1870	1904.11	0.09	917	1931	1900	1885	1854	1839	1893	1847	399	560	500	1300	1	1	79721622	1526	-20.80	0.44	12	0.01	-92.00	4377.00	3035	20230906	-36.94	1601	20240806	19.55	2660	-28.05	20240130	1601	19.55	20240806	2935	-34.79	20230912	1601	19.55	20240806	0.26	N	080420	500	398 억	69568	N	N	N	N
62	20240912	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	45	2	2.41	12582903	6616	44.94	1889	1933	1872	2430	1309	1870	1901.89	0.09	1073	1931	1900	1885	1854	1839	1893	1847	399	560	500	1300	1	1	79721622	1527	-20.82	0.44	12	0.01	-92.00	4377.00	3035	20230906	-36.90	1601	20240806	19.61	2660	-28.01	20240130	1601	19.61	20240806	2935	-34.75	20230912	1601	19.61	20240806	0.26	N	080420	500	398 억	69568	N	N	N	N
63	20240912	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	36	2	1.93	11469751	6032	40.97	1889	1933	1872	2430	1309	1870	1901.48	0.09	616	1931	1900	1885	1854	1839	1893	1847	399	560	500	1300	1	1	79721622	1519	-20.72	0.44	12	0.01	-92.00	4377.00	3035	20230906	-37.20	1601	20240806	19.05	2660	-28.35	20240130	1601	19.05	20240806	2935	-35.06	20230912	1601	19.05	20240806	0.26	N	080420	500	398 억	69568	N	N	N	N
64	20240912	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	24	2	1.28	9403725	4947	33.60	1889	1933	1872	2430	1309	1870	1900.89	0.09	229	1931	1900	1885	1854	1839	1893	1847	399	560	500	1300	1	1	79721622	1510	-20.59	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.59	1601	20240806	18.30	2660	-28.80	20240130	1601	18.30	20240806	2935	-35.47	20230912	1601	18.30	20240806	0.26	N	080420	500	398 억	69568	N	N	N	N
65	20240912	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	28	2	1.50	7574	4	0.03	1889	1898	1889	2430	1309	1870	1893.50	0.09	0	1931	1900	1885	1854	1839	1893	1847	399	560	500	1300	1	1	79721622	1513	-20.63	0.43	12	0.00	-92.00	4377.00	3035	20230906	-37.46	1601	20240806	18.55	2660	-28.65	20240130	1601	18.55	20240806	2935	-35.33	20230912	1601	18.55	20240806	0.26	N	080420	500	398 억	69568	N	N	N	N
66	20240911	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	0	3	0.00	27935454	14722	346.97	1889	1916	1870	2430	1309	1870	1897.53	0.09	-234	1922	1896	1874	1848	1826	1885	1837	399	560	500	1300	1	1	79721622	1491	-20.33	0.43	12	0.02	-92.00	4377.00	3035	20230906	-38.39	1601	20240806	16.80	2660	-29.70	20240130	1601	16.80	20240806	2975	-37.14	20230911	1601	16.80	20240806	0.26	N	080420	500	398 억	69802	N	N	N	N
67	20240911	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	20	2	1.07	25928944	13649	321.68	1889	1916	1870	2430	1309	1870	1899.70	0.09	838	1922	1896	1874	1848	1826	1885	1837	399	560	500	1300	1	1	79721622	1507	-20.54	0.43	12	0.02	-92.00	4377.00	3035	20230906	-37.73	1601	20240806	18.05	2660	-28.95	20240130	1601	18.05	20240806	2975	-36.47	20230911	1601	18.05	20240806	0.26	N	080420	500	398 억	69802	N	N	N	N
68	20240911	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1893	23	2	1.23	20284210	10645	250.88	1889	1916	1872	2430	1309	1870	1905.52	0.09	-187	1922	1896	1874	1848	1826	1885	1837	399	560	500	1300	1	1	79721622	1509	-20.58	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.63	1601	20240806	18.24	2660	-28.83	20240130	1601	18.24	20240806	2975	-36.37	20230911	1601	18.24	20240806	0.26	N	080420	500	398 억	69802	N	N	N	N
69	20240911	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	28	2	1.50	20020531	10505	247.58	1889	1916	1872	2430	1309	1870	1905.81	0.09	-186	1922	1896	1874	1848	1826	1885	1837	399	560	500	1300	1	1	79721622	1513	-20.63	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.46	1601	20240806	18.55	2660	-28.65	20240130	1601	18.55	20240806	2975	-36.20	20230911	1601	18.55	20240806	0.26	N	080420	500	398 억	69802	N	N	N	N
70	20240911	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	31	2	1.66	19669828	10319	243.20	1889	1916	1872	2430	1309	1870	1906.18	0.09	-226	1922	1896	1874	1848	1826	1885	1837	399	560	500	1300	1	1	79721622	1516	-20.66	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.36	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	2975	-36.10	20230911	1601	18.74	20240806	0.26	N	080420	500	398 억	69802	N	N	N	N
71	20240911	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	31	2	1.66	19669828	10319	243.20	1889	1916	1872	2430	1309	1870	1906.18	0.09	-226	1922	1896	1874	1848	1826	1885	1837	399	560	500	1300	1	1	79721622	1516	-20.66	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.36	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	2975	-36.10	20230911	1601	18.74	20240806	0.26	N	080420	500	398 억	69802	N	N	N	N
72	20240911	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1904	34	2	1.82	19667927	10318	243.18	1889	1916	1872	2430	1309	1870	1906.18	0.09	-226	1922	1896	1874	1848	1826	1885	1837	399	560	500	1300	1	1	79721622	1518	-20.70	0.44	12	0.01	-92.00	4377.00	3035	20230906	-37.27	1601	20240806	18.93	2660	-28.42	20240130	1601	18.93	20240806	2975	-36.00	20230911	1601	18.93	20240806	0.26	N	080420	500	398 억	69802	N	N	N	N
73	20240911	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1872	2	2	0.11	537911	281	6.62	1889	1916	1872	2430	1309	1870	1914.27	0.09	-226	1922	1896	1874	1848	1826	1885	1837	399	560	500	1300	1	1	79721622	1492	-20.35	0.43	12	0.00	-92.00	4377.00	3035	20230906	-38.32	1601	20240806	16.93	2660	-29.62	20240130	1601	16.93	20240806	2975	-37.08	20230911	1601	16.93	20240806	0.26	N	080420	500	398 억	69802	N	N	N	N
74	20240910	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	-6	5	-0.32	7956999	4243	63.44	1900	1900	1852	2435	1314	1876	1875.32	0.09	-71	1932	1904	1877	1849	1822	1890	1835	399	559	500	1310	1	1	79721622	1491	-20.33	0.43	12	0.01	-92.00	4377.00	3035	20230906	-38.39	1601	20240806	16.80	2660	-29.70	20240130	1601	16.80	20240806	2975	-37.14	20230911	1601	16.80	20240806	0.26	N	080420	500	398 억	69873	N	N	N	N
75	20240910	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1884	8	2	0.43	7597959	4051	60.57	1900	1900	1852	2435	1314	1876	1875.58	0.09	-67	1932	1904	1877	1849	1822	1890	1835	399	559	500	1310	1	1	79721622	1502	-20.48	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.92	1601	20240806	17.68	2660	-29.17	20240130	1601	17.68	20240806	2975	-36.67	20230911	1601	17.68	20240806	0.26	N	080420	500	398 억	69873	N	N	N	N
76	20240910	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	14	2	0.75	7582936	4043	60.45	1900	1900	1852	2435	1314	1876	1875.57	0.09	-67	1932	1904	1877	1849	1822	1890	1835	399	559	500	1310	1	1	79721622	1507	-20.54	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.73	1601	20240806	18.05	2660	-28.95	20240130	1601	18.05	20240806	2975	-36.47	20230911	1601	18.05	20240806	0.26	N	080420	500	398 억	69873	N	N	N	N
77	20240910	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1886	10	2	0.53	7504897	4001	59.82	1900	1900	1852	2435	1314	1876	1875.76	0.09	-67	1932	1904	1877	1849	1822	1890	1835	399	559	500	1310	1	1	79721622	1504	-20.50	0.43	12	0.01	-92.00	4377.00	3035	20230906	-37.86	1601	20240806	17.80	2660	-29.10	20240130	1601	17.80	20240806	2975	-36.61	20230911	1601	17.80	20240806	0.26	N	080420	500	398 억	69873	N	N	N	N
78	20240910	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1892	16	2	0.85	2462607	1303	19.48	1900	1900	1880	2435	1314	1876	1889.95	0.09	-67	1932	1904	1877	1849	1822	1890	1835	399	559	500	1310	1	1	79721622	1508	-20.57	0.43	12	0.00	-92.00	4377.00	3035	20230906	-37.66	1601	20240806	18.18	2660	-28.87	20240130	1601	18.18	20240806	2975	-36.40	20230911	1601	18.18	20240806	0.26	N	080420	500	398 억	69873	N	N	N	N
79	20240910	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	21	2	1.12	1123650	595	8.90	1900	1900	1880	2435	1314	1876	1888.49	0.09	-67	1932	1904	1877	1849	1822	1890	1835	399	559	500	1310	1	1	79721622	1512	-20.62	0.43	12	0.00	-92.00	4377.00	3035	20230906	-37.50	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2975	-36.24	20230911	1601	18.49	20240806	0.26	N	080420	500	398 억	69873	N	N	N	N
80	20240910	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	21	2	1.12	1123650	595	8.90	1900	1900	1880	2435	1314	1876	1888.49	0.09	-67	1932	1904	1877	1849	1822	1890	1835	399	559	500	1310	1	1	79721622	1512	-20.62	0.43	12	0.00	-92.00	4377.00	3035	20230906	-37.50	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	2975	-36.24	20230911	1601	18.49	20240806	0.26	N	080420	500	398 억	69873	N	N	N	N
81	20240910	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	4	2	0.21	250601	132	1.97	1900	1900	1880	2435	1314	1876	1898.49	0.09	-1	1932	1904	1877	1849	1822	1890	1835	399	559	500	1310	1	1	79721622	1499	-20.43	0.43	12	0.00	-92.00	4377.00	3035	20230906	-38.06	1601	20240806	17.43	2660	-29.32	20240130	1601	17.43	20240806	2975	-36.81	20230911	1601	17.43	20240806	0.26	N	080420	500	398 억	69873	N	N	N	N
82	20240909	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	-18	5	-0.95	12549526	6688	78.92	1881	1905	1850	2460	1326	1894	1876.42	0.09	-302	1951	1922	1906	1877	1861	1914	1869	399	566	500	1320	1	1	79721622	1496	-20.39	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.78	1601	20240806	17.18	2660	-29.47	20240130	1601	17.18	20240806	2975	-36.94	20230911	1601	17.18	20240806	0.26	N	080420	500	398 억	70175	N	N	N	N
83	20240909	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	-9	5	-0.48	11211307	5976	70.52	1881	1905	1850	2460	1326	1894	1876.06	0.09	-238	1951	1922	1906	1877	1861	1914	1869	399	566	500	1320	1	1	79721622	1503	-20.49	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.49	1601	20240806	17.74	2660	-29.14	20240130	1601	17.74	20240806	2975	-36.64	20230911	1601	17.74	20240806	0.26	N	080420	500	398 억	70175	N	N	N	N
84	20240909	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	-6	5	-0.32	11060829	5896	69.58	1881	1905	1850	2460	1326	1894	1875.99	0.09	-187	1951	1922	1906	1877	1861	1914	1869	399	566	500	1320	1	1	79721622	1505	-20.52	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.39	1601	20240806	17.93	2660	-29.02	20240130	1601	17.93	20240806	2975	-36.54	20230911	1601	17.93	20240806	0.26	N	080420	500	398 억	70175	N	N	N	N
85	20240909	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-5	5	-0.26	6195455	3297	38.91	1881	1905	1850	2460	1326	1894	1879.12	0.09	-186	1951	1922	1906	1877	1861	1914	1869	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	2975	-36.50	20230911	1601	17.99	20240806	0.26	N	080420	500	398 억	70175	N	N	N	N
86	20240909	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	-9	5	-0.48	5261898	2802	33.07	1881	1905	1850	2460	1326	1894	1877.91	0.09	-186	1951	1922	1906	1877	1861	1914	1869	399	566	500	1320	1	1	79721622	1503	-20.49	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.49	1601	20240806	17.74	2660	-29.14	20240130	1601	17.74	20240806	2975	-36.64	20230911	1601	17.74	20240806	0.26	N	080420	500	398 억	70175	N	N	N	N
87	20240909	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	-24	5	-1.27	5250628	2796	33.00	1881	1905	1850	2460	1326	1894	1877.91	0.09	-186	1951	1922	1906	1877	1861	1914	1869	399	566	500	1320	1	1	79721622	1491	-20.33	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.97	1601	20240806	16.80	2660	-29.70	20240130	1601	16.80	20240806	2975	-37.14	20230911	1601	16.80	20240806	0.26	N	080420	500	398 억	70175	N	N	N	N
88	20240909	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1899	5	2	0.26	1744357	921	10.87	1881	1905	1879	2460	1326	1894	1893.98	0.09	-442	1951	1922	1906	1877	1861	1914	1869	399	566	500	1320	1	1	79721622	1514	-20.64	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.04	1601	20240806	18.61	2660	-28.61	20240130	1601	18.61	20240806	2975	-36.17	20230911	1601	18.61	20240806	0.26	N	080420	500	398 억	70175	N	N	N	N
89	20240909	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	11	2	0.58	1742458	920	10.86	1881	1905	1879	2460	1326	1894	1893.98	0.09	-442	1951	1922	1906	1877	1861	1914	1869	399	566	500	1320	1	1	79721622	1519	-20.71	0.44	12	0.00	-92.00	4377.00	3115	20230901	-38.84	1601	20240806	18.99	2660	-28.38	20240130	1601	18.99	20240806	2975	-35.97	20230911	1601	18.99	20240806	0.26	N	080420	500	398 억	70175	N	N	N	N
90	20240906	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	-13	5	-0.68	16134537	8474	121.46	1903	1935	1890	2475	1335	1907	1904.00	0.09	-11	1960	1933	1903	1876	1846	1947	1890	399	568	500	1330	1	1	79721622	1510	-20.59	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.20	1601	20240806	18.30	2660	-28.80	20240130	1601	18.30	20240806	3035	-37.59	20230906	1601	18.30	20240806	0.26	N	080420	500	398 억	70186	N	N	N	N
91	20240906	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	-10	5	-0.52	14595494	7661	109.80	1903	1935	1892	2475	1335	1907	1905.17	0.09	-6	1960	1933	1903	1876	1846	1947	1890	399	568	500	1330	1	1	79721622	1512	-20.62	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.10	1601	20240806	18.49	2660	-28.68	20240130	1601	18.49	20240806	3035	-37.50	20230906	1601	18.49	20240806	0.26	N	080420	500	398 억	70186	N	N	N	N
92	20240906	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1906	-1	5	-0.05	12707209	6664	95.51	1903	1935	1892	2475	1335	1907	1906.84	0.09	-10	1960	1933	1903	1876	1846	1947	1890	399	568	500	1330	1	1	79721622	1519	-20.72	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.81	1601	20240806	19.05	2660	-28.35	20240130	1601	19.05	20240806	3035	-37.20	20230906	1601	19.05	20240806	0.26	N	080420	500	398 억	70186	N	N	N	N
93	20240906	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	2	2	0.10	12654004	6636	95.11	1903	1935	1892	2475	1335	1907	1906.87	0.09	-7	1960	1933	1903	1876	1846	1947	1890	399	568	500	1330	1	1	79721622	1522	-20.75	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.72	1601	20240806	19.24	2660	-28.23	20240130	1601	19.24	20240806	3035	-37.10	20230906	1601	19.24	20240806	0.26	N	080420	500	398 억	70186	N	N	N	N
94	20240906	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	-6	5	-0.31	12471493	6540	93.74	1903	1935	1892	2475	1335	1907	1906.96	0.09	-6	1960	1933	1903	1876	1846	1947	1890	399	568	500	1330	1	1	79721622	1516	-20.66	0.43	12	0.01	-92.00	4377.00	3115	20230901	-38.97	1601	20240806	18.74	2660	-28.53	20240130	1601	18.74	20240806	3035	-37.36	20230906	1601	18.74	20240806	0.26	N	080420	500	398 억	70186	N	N	N	N
95	20240906	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	2	2	0.10	5791468	3040	43.57	1903	1935	1892	2475	1335	1907	1905.09	0.09	-6	1960	1933	1903	1876	1846	1947	1890	399	568	500	1330	1	1	79721622	1522	-20.75	0.44	12	0.00	-92.00	4377.00	3115	20230901	-38.72	1601	20240806	19.24	2660	-28.23	20240130	1601	19.24	20240806	3035	-37.10	20230906	1601	19.24	20240806	0.26	N	080420	500	398 억	70186	N	N	N	N
96	20240906	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	-7	5	-0.37	3895558	2039	29.22	1903	1935	1900	2475	1335	1907	1910.52	0.09	20	1960	1933	1903	1876	1846	1947	1890	399	568	500	1330	1	1	79721622	1515	-20.65	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.00	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	3035	-37.40	20230906	1601	18.68	20240806	0.26	N	080420	500	398 억	70186	N	N	N	N
97	20240906	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	28	2	1.47	418112	219	3.14	1903	1935	1903	2475	1335	1907	1909.19	0.09	61	1960	1933	1903	1876	1846	1947	1890	399	568	500	1330	1	1	79721622	1543	-21.03	0.44	12	0.00	-92.00	4377.00	3115	20230901	-37.88	1601	20240806	20.86	2660	-27.26	20240130	1601	20.86	20240806	3035	-36.24	20230906	1601	20.86	20240806	0.26	N	080420	500	398 억	70186	N	N	N	N
98	20240905	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	33	2	1.76	13133667	6977	48.28	1874	1930	1873	2435	1312	1874	1882.42	0.09	-197	2049	1961	1872	1784	1695	1917	1740	399	561	500	1310	1	1	79721622	1520	-20.73	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.78	1601	20240806	19.11	2660	-28.31	20240130	1601	19.11	20240806	3035	-37.17	20230906	1601	19.11	20240806	0.26	N	080420	500	398 억	70383	N	N	N	N
99	20240905	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	29	2	1.55	12605428	6700	46.36	1874	1930	1873	2435	1312	1874	1881.41	0.09	-82	2049	1961	1872	1784	1695	1917	1740	399	561	500	1310	1	1	79721622	1517	-20.68	0.43	12	0.01	-92.00	4377.00	3115	20230901	-38.91	1601	20240806	18.86	2660	-28.46	20240130	1601	18.86	20240806	3035	-37.30	20230906	1601	18.86	20240806	0.26	N	080420	500	398 억	70383	N	N	N	N
100	20240905	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	16	2	0.85	12597810	6696	46.33	1874	1930	1873	2435	1312	1874	1881.39	0.09	-82	2049	1961	1872	1784	1695	1917	1740	399	561	500	1310	1	1	79721622	1507	-20.54	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.33	1601	20240806	18.05	2660	-28.95	20240130	1601	18.05	20240806	3035	-37.73	20230906	1601	18.05	20240806	0.26	N	080420	500	398 억	70383	N	N	N	N
101	20240905	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	0	3	0.00	8151715	4329	29.95	1874	1930	1874	2435	1312	1874	1883.05	0.09	-386	2049	1961	1872	1784	1695	1917	1740	399	561	500	1310	1	1	79721622	1494	-20.37	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.84	1601	20240806	17.05	2660	-29.55	20240130	1601	17.05	20240806	3035	-38.25	20230906	1601	17.05	20240806	0.26	N	080420	500	398 억	70383	N	N	N	N
102	20240905	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1911	37	2	1.97	4208810	2228	15.42	1874	1930	1874	2435	1312	1874	1889.05	0.09	-545	2049	1961	1872	1784	1695	1917	1740	399	561	500	1310	1	1	79721622	1523	-20.77	0.44	12	0.00	-92.00	4377.00	3115	20230901	-38.65	1601	20240806	19.36	2660	-28.16	20240130	1601	19.36	20240806	3035	-37.03	20230906	1601	19.36	20240806	0.26	N	080420	500	398 억	70383	N	N	N	N
103	20240905	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1893	19	2	1.01	1108563	578	4.00	1874	1930	1874	2435	1312	1874	1917.93	0.09	-529	2049	1961	1872	1784	1695	1917	1740	399	561	500	1310	1	1	79721622	1509	-20.58	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.23	1601	20240806	18.24	2660	-28.83	20240130	1601	18.24	20240806	3035	-37.63	20230906	1601	18.24	20240806	0.26	N	080420	500	398 억	70383	N	N	N	N
104	20240905	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	39	2	2.08	1100954	574	3.97	1874	1930	1874	2435	1312	1874	1918.04	0.09	-527	2049	1961	1872	1784	1695	1917	1740	399	561	500	1310	1	1	79721622	1525	-20.79	0.44	12	0.00	-92.00	4377.00	3115	20230901	-38.59	1601	20240806	19.49	2660	-28.08	20240130	1601	19.49	20240806	3035	-36.97	20230906	1601	19.49	20240806	0.26	N	080420	500	398 억	70383	N	N	N	N
105	20240905	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1892	18	2	0.96	5640	3	0.02	1874	1892	1874	2435	1312	1874	1880.00	0.09	0	2049	1961	1872	1784	1695	1917	1740	399	561	500	1310	1	1	79721622	1508	-20.57	0.43	12	0.00	-92.00	4377.00	3115	20230901	-39.26	1601	20240806	18.18	2660	-28.87	20240130	1601	18.18	20240806	3035	-37.66	20230906	1601	18.18	20240806	0.26	N	080420	500	398 억	70383	N	N	N	N
106	20240904	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	-51	5	-2.65	27159697	14452	89.56	1960	1960	1783	2500	1348	1925	1879.30	0.09	450	1997	1961	1920	1884	1843	1979	1902	399	575	500	1340	1	1	79721622	1494	-20.37	0.43	12	0.02	-92.00	4377.00	3115	20230901	-39.84	1601	20240806	17.05	2660	-29.55	20240130	1601	17.05	20240806	3035	-38.25	20230906	1601	17.05	20240806	0.26	N	080420	500	398 억	70037	N	N	N	N
107	20240904	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1888	-37	5	-1.92	25861002	13759	85.27	1960	1960	1783	2500	1348	1925	1879.57	0.09	590	1997	1961	1920	1884	1843	1979	1902	399	575	500	1340	1	1	79721622	1505	-20.52	0.43	12	0.02	-92.00	4377.00	3115	20230901	-39.39	1601	20240806	17.93	2660	-29.02	20240130	1601	17.93	20240806	3035	-37.79	20230906	1601	17.93	20240806	0.26	N	080420	500	398 억	70037	N	N	N	N
108	20240904	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	-40	5	-2.08	24631316	13104	81.21	1960	1960	1783	2500	1348	1925	1879.68	0.09	579	1997	1961	1920	1884	1843	1979	1902	399	575	500	1340	1	1	79721622	1503	-20.49	0.43	12	0.02	-92.00	4377.00	3115	20230901	-39.49	1601	20240806	17.74	2660	-29.14	20240130	1601	17.74	20240806	3035	-37.89	20230906	1601	17.74	20240806	0.26	N	080420	500	398 억	70037	N	N	N	N
109	20240904	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	-27	5	-1.40	23840228	12687	78.63	1960	1960	1783	2500	1348	1925	1879.11	0.09	744	1997	1961	1920	1884	1843	1979	1902	399	575	500	1340	1	1	79721622	1513	-20.63	0.43	12	0.02	-92.00	4377.00	3115	20230901	-39.07	1601	20240806	18.55	2660	-28.65	20240130	1601	18.55	20240806	3035	-37.46	20230906	1601	18.55	20240806	0.26	N	080420	500	398 억	70037	N	N	N	N
110	20240904	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1877	-48	5	-2.49	21582280	11486	71.18	1960	1960	1783	2500	1348	1925	1879.01	0.09	744	1997	1961	1920	1884	1843	1979	1902	399	575	500	1340	1	1	79721622	1496	-20.40	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.74	1601	20240806	17.24	2660	-29.44	20240130	1601	17.24	20240806	3035	-38.15	20230906	1601	17.24	20240806	0.26	N	080420	500	398 억	70037	N	N	N	N
111	20240904	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	-27	5	-1.40	15434635	8214	50.90	1960	1960	1783	2500	1348	1925	1879.06	0.09	744	1997	1961	1920	1884	1843	1979	1902	399	575	500	1340	1	1	79721622	1513	-20.63	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.07	1601	20240806	18.55	2660	-28.65	20240130	1601	18.55	20240806	3035	-37.46	20230906	1601	18.55	20240806	0.26	N	080420	500	398 억	70037	N	N	N	N
112	20240904	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1899	-26	5	-1.35	8381035	4467	27.68	1960	1960	1783	2500	1348	1925	1876.21	0.09	610	1997	1961	1920	1884	1843	1979	1902	399	575	500	1340	1	1	79721622	1514	-20.64	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.04	1601	20240806	18.61	2660	-28.61	20240130	1601	18.61	20240806	3035	-37.43	20230906	1601	18.61	20240806	0.26	N	080420	500	398 억	70037	N	N	N	N
113	20240904	090548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	-142	5	-7.38	2072477	1105	6.85	1960	1960	1783	2500	1348	1925	1875.54	0.09	104	1997	1961	1920	1884	1843	1979	1902	399	575	500	1340	1	1	79721622	1421	-19.38	0.41	12	0.00	-92.00	4377.00	3115	20230901	-42.76	1601	20240806	11.37	2660	-32.97	20240130	1601	11.37	20240806	3035	-41.25	20230906	1601	11.37	20240806	0.26	N	080420	500	398 억	70037	Y	N	N	N
114	20240903	160541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	25	2	1.32	30693597	16136	129.11	1885	1956	1879	2470	1330	1900	1902.18	0.09	-316	1958	1928	1902	1872	1846	1944	1888	399	570	500	1330	1	1	79721622	1535	-20.92	0.44	12	0.02	-92.00	4377.00	3115	20230901	-38.20	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	3035	-36.57	20230906	1601	20.24	20240806	0.26	N	080420	500	398 억	70353	N	N	N	N
115	20240903	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	25	2	1.32	26986955	14176	113.43	1885	1956	1879	2470	1330	1900	1903.71	0.09	-308	1958	1928	1902	1872	1846	1944	1888	399	570	500	1330	1	1	79721622	1535	-20.92	0.44	12	0.02	-92.00	4377.00	3115	20230901	-38.20	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	3035	-36.57	20230906	1601	20.24	20240806	0.26	N	080420	500	398 억	70353	N	N	N	N
116	20240903	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	38	2	2.00	23525227	12361	98.90	1885	1956	1879	2470	1330	1900	1903.18	0.09	-262	1958	1928	1902	1872	1846	1944	1888	399	570	500	1330	1	1	79721622	1545	-21.07	0.44	12	0.02	-92.00	4377.00	3115	20230901	-37.78	1601	20240806	21.05	2660	-27.14	20240130	1601	21.05	20240806	3035	-36.14	20230906	1601	21.05	20240806	0.26	N	080420	500	398 억	70353	N	N	N	N
117	20240903	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	49	2	2.58	23112231	12146	97.18	1885	1956	1879	2470	1330	1900	1902.87	0.09	-259	1958	1928	1902	1872	1846	1944	1888	399	570	500	1330	1	1	79721622	1554	-21.18	0.45	12	0.02	-92.00	4377.00	3115	20230901	-37.43	1601	20240806	21.74	2660	-26.73	20240130	1601	21.74	20240806	3035	-35.78	20230906	1601	21.74	20240806	0.26	N	080420	500	398 억	70353	N	N	N	N
118	20240903	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	-2	5	-0.11	10215097	5346	42.77	1885	1956	1879	2470	1330	1900	1910.79	0.09	-68	1958	1928	1902	1872	1846	1944	1888	399	570	500	1330	1	1	79721622	1513	-20.63	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.07	1601	20240806	18.55	2660	-28.65	20240130	1601	18.55	20240806	3035	-37.46	20230906	1601	18.55	20240806	0.26	N	080420	500	398 억	70353	N	N	N	N
119	20240903	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	22	2	1.16	3312251	1703	13.63	1885	1956	1885	2470	1330	1900	1944.95	0.09	-138	1958	1928	1902	1872	1846	1944	1888	399	570	500	1330	1	1	79721622	1532	-20.89	0.44	12	0.00	-92.00	4377.00	3115	20230901	-38.30	1601	20240806	20.05	2660	-27.74	20240130	1601	20.05	20240806	3035	-36.67	20230906	1601	20.05	20240806	0.26	N	080420	500	398 억	70353	N	N	N	N
120	20240903	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	29	2	1.53	3252654	1672	13.38	1885	1956	1885	2470	1330	1900	1945.37	0.09	-138	1958	1928	1902	1872	1846	1944	1888	399	570	500	1330	1	1	79721622	1538	-20.97	0.44	12	0.00	-92.00	4377.00	3115	20230901	-38.07	1601	20240806	20.49	2660	-27.48	20240130	1601	20.49	20240806	3035	-36.44	20230906	1601	20.49	20240806	0.26	N	080420	500	398 억	70353	N	N	N	N
121	20240903	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1956	56	2	2.95	2460388	1262	10.10	1885	1956	1885	2470	1330	1900	1949.59	0.09	-128	1958	1928	1902	1872	1846	1944	1888	399	570	500	1330	1	1	79721622	1559	-21.26	0.45	12	0.00	-92.00	4377.00	3115	20230901	-37.21	1601	20240806	22.17	2660	-26.47	20240130	1601	22.17	20240806	3035	-35.55	20230906	1601	22.17	20240806	0.26	N	080420	500	398 억	70353	N	N	N	N
122	20240902	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	25	2	1.33	23767799	12498	28.69	1895	1932	1876	2435	1313	1875	1901.73	0.09	-106	2035	1954	1898	1817	1761	1995	1858	399	560	500	1310	1	1	79721622	1515	-20.65	0.43	12	0.02	-92.00	4377.00	3115	20230901	-39.00	1601	20240806	18.68	2660	-28.57	20240130	1601	18.68	20240806	3035	-37.40	20230906	1601	18.68	20240806	0.26	N	080420	500	398 억	70459	N	N	N	N
123	20240902	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1917	42	2	2.24	21713899	11417	26.21	1895	1932	1876	2435	1313	1875	1901.89	0.09	-106	2035	1954	1898	1817	1761	1995	1858	399	560	500	1310	1	1	79721622	1528	-20.84	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.46	1601	20240806	19.74	2660	-27.93	20240130	1601	19.74	20240806	3035	-36.84	20230906	1601	19.74	20240806	0.26	N	080420	500	398 억	70459	N	N	N	N
124	20240902	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	41	2	2.19	21675578	11397	26.17	1895	1932	1876	2435	1313	1875	1901.87	0.09	-106	2035	1954	1898	1817	1761	1995	1858	399	560	500	1310	1	1	79721622	1527	-20.83	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.49	1601	20240806	19.68	2660	-27.97	20240130	1601	19.68	20240806	3035	-36.87	20230906	1601	19.68	20240806	0.26	N	080420	500	398 억	70459	N	N	N	N
125	20240902	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	23	2	1.23	18953840	9976	22.90	1895	1932	1876	2435	1313	1875	1899.94	0.09	1177	2035	1954	1898	1817	1761	1995	1858	399	560	500	1310	1	1	79721622	1513	-20.63	0.43	12	0.01	-92.00	4377.00	3115	20230901	-39.07	1601	20240806	18.55	2660	-28.65	20240130	1601	18.55	20240806	3035	-37.46	20230906	1601	18.55	20240806	0.26	N	080420	500	398 억	70459	N	N	N	N
126	20240902	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	39	2	2.08	18558613	9768	22.43	1895	1932	1876	2435	1313	1875	1899.94	0.09	1177	2035	1954	1898	1817	1761	1995	1858	399	560	500	1310	1	1	79721622	1526	-20.80	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.56	1601	20240806	19.55	2660	-28.05	20240130	1601	19.55	20240806	3035	-36.94	20230906	1601	19.55	20240806	0.26	N	080420	500	398 억	70459	N	N	N	N
127	20240902	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	43	2	2.29	18482122	9728	22.33	1895	1932	1876	2435	1313	1875	1899.89	0.09	1181	2035	1954	1898	1817	1761	1995	1858	399	560	500	1310	1	1	79721622	1529	-20.85	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.43	1601	20240806	19.80	2660	-27.89	20240130	1601	19.80	20240806	3035	-36.80	20230906	1601	19.80	20240806	0.26	N	080420	500	398 억	70459	N	N	N	N
128	20240902	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	50	2	2.67	11901390	6267	14.39	1895	1932	1876	2435	1313	1875	1899.06	0.09	992	2035	1954	1898	1817	1761	1995	1858	399	560	500	1310	1	1	79721622	1535	-20.92	0.44	12	0.01	-92.00	4377.00	3115	20230901	-38.20	1601	20240806	20.24	2660	-27.63	20240130	1601	20.24	20240806	3035	-36.57	20230906	1601	20.24	20240806	0.26	N	080420	500	398 억	70459	N	N	N	N
129	20240902	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	57	2	3.04	190875	99	0.23	1895	1932	1895	2435	1313	1875	1928.03	0.09	-25	2035	1954	1898	1817	1761	1995	1858	399	560	500	1310	1	1	79721622	1540	-21.00	0.44	12	0.00	-92.00	4377.00	3115	20230901	-37.98	1601	20240806	20.67	2660	-27.37	20240130	1601	20.67	20240806	3035	-36.34	20230906	1601	20.67	20240806	0.26	N	080420	500	398 억	70459	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History