KissMeData/035080/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	-100	5	-0.81	380883260	31407	64.76	12220	12360	12010	15990	8610	12300	12127.19	6.72	8900	13020	12660	12460	12100	11900	12560	12000	418	3690	2500	8850	10	1	14527584	1772	-11.82	0.31	12	0.22	-1032.00	38861.00	18900	20240311	-35.45	10230	20231020	19.26	18900	-35.45	20240311	10420	17.08	20240806	18900	-35.45	20240311	10230	19.26	20231020	2.84	N	035080	2500	417 억	976827	N	N	1	N	N
3	20240930	150437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12070	-230	5	-1.87	351936790	29019	59.84	12220	12360	12010	15990	8610	12300	12127.81	6.72	8867	13020	12660	12460	12100	11900	12560	12000	418	3690	2500	8850	10	1	14527584	1753	-11.70	0.31	12	0.20	-1032.00	38861.00	18900	20240311	-36.14	10230	20231020	17.99	18900	-36.14	20240311	10420	15.83	20240806	18900	-36.14	20240311	10230	17.99	20231020	2.84	N	035080	2500	417 억	976827	N	N	129	N	N
4	20240930	140435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12070	-230	5	-1.87	287410090	23676	48.82	12220	12360	12010	15990	8610	12300	12139.30	6.72	6637	13020	12660	12460	12100	11900	12560	12000	418	3690	2500	8850	10	1	14527584	1753	-11.70	0.31	12	0.16	-1032.00	38861.00	18900	20240311	-36.14	10230	20231020	17.99	18900	-36.14	20240311	10420	15.83	20240806	18900	-36.14	20240311	10230	17.99	20231020	2.84	N	035080	2500	417 억	976827	N	N	129	N	N
5	20240930	130435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12110	-190	5	-1.54	250861040	20654	42.59	12220	12360	12010	15990	8610	12300	12145.88	6.72	5869	13020	12660	12460	12100	11900	12560	12000	418	3690	2500	8850	10	1	14527584	1759	-11.73	0.31	12	0.14	-1032.00	38861.00	18900	20240311	-35.93	10230	20231020	18.38	18900	-35.93	20240311	10420	16.22	20240806	18900	-35.93	20240311	10230	18.38	20231020	2.84	N	035080	2500	417 억	976827	N	N	129	N	N
6	20240930	120433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	-180	5	-1.46	224021460	18442	38.03	12220	12360	12010	15990	8610	12300	12147.35	6.72	4156	13020	12660	12460	12100	11900	12560	12000	418	3690	2500	8850	10	1	14527584	1761	-11.74	0.31	12	0.13	-1032.00	38861.00	18900	20240311	-35.87	10230	20231020	18.48	18900	-35.87	20240311	10420	16.31	20240806	18900	-35.87	20240311	10230	18.48	20231020	2.84	N	035080	2500	417 억	976827	N	N	129	N	N
7	20240930	110432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12140	-160	5	-1.30	168409380	13831	28.52	12220	12360	12070	15990	8610	12300	12176.23	6.72	1966	13020	12660	12460	12100	11900	12560	12000	418	3690	2500	8850	10	1	14527584	1764	-11.76	0.31	12	0.10	-1032.00	38861.00	18900	20240311	-35.77	10230	20231020	18.67	18900	-35.77	20240311	10420	16.51	20240806	18900	-35.77	20240311	10230	18.67	20231020	2.84	N	035080	2500	417 억	976827	N	N	129	N	N
8	20240930	100429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12210	-90	5	-0.73	76608770	6261	12.91	12220	12360	12170	15990	8610	12300	12235.87	6.72	1617	13020	12660	12460	12100	11900	12560	12000	418	3690	2500	8850	10	1	14527584	1774	-11.83	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-35.40	10230	20231020	19.35	18900	-35.40	20240311	10420	17.18	20240806	18900	-35.40	20240311	10230	19.35	20231020	2.84	N	035080	2500	417 억	976827	N	N	129	N	N
9	20240930	090416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12220	-80	5	-0.65	10377330	847	1.75	12220	12300	12210	15990	8610	12300	12251.87	6.72	6	13020	12660	12460	12100	11900	12560	12000	418	3690	2500	8850	10	1	14527584	1775	-11.84	0.31	12	0.01	-1032.00	38861.00	18900	20240311	-35.34	10230	20231020	19.45	18900	-35.34	20240311	10420	17.27	20240806	18900	-35.34	20240311	10230	19.45	20231020	2.84	N	035080	2500	417 억	976827	N	N	129	N	N
10	20240927	160430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12300	-210	5	-1.68	603734360	48372	96.60	12440	12820	12260	16260	8760	12510	12481.09	6.73	-3275	12730	12620	12440	12330	12150	12675	12385	418	3750	2500	9000	10	1	14527584	1787	-11.92	0.32	12	0.33	-1032.00	38861.00	18900	20240311	-34.92	10230	20231020	20.23	18900	-34.92	20240311	10420	18.04	20240806	18900	-34.92	20240311	10230	20.23	20231020	2.81	N	035080	2500	417 억	977685	N	N	129	N	N
11	20240927	150434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12410	-100	5	-0.80	579150950	46376	92.62	12440	12820	12260	16260	8760	12510	12488.16	6.73	-3067	12730	12620	12440	12330	12150	12675	12385	418	3750	2500	9000	10	1	14527584	1803	-12.03	0.32	12	0.32	-1032.00	38861.00	18900	20240311	-34.34	10230	20231020	21.31	18900	-34.34	20240311	10420	19.10	20240806	18900	-34.34	20240311	10230	21.31	20231020	2.81	N	035080	2500	417 억	977685	N	N	67	N	N
12	20240927	140437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12410	-100	5	-0.80	467938020	37373	74.64	12440	12820	12360	16260	8760	12510	12520.75	6.73	-1000	12730	12620	12440	12330	12150	12675	12385	418	3750	2500	9000	10	1	14527584	1803	-12.03	0.32	12	0.26	-1032.00	38861.00	18900	20240311	-34.34	10230	20231020	21.31	18900	-34.34	20240311	10420	19.10	20240806	18900	-34.34	20240311	10230	21.31	20231020	2.81	N	035080	2500	417 억	977685	N	N	67	N	N
13	20240927	130433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12480	-30	5	-0.24	424061820	33848	67.60	12440	12820	12360	16260	8760	12510	12528.42	6.73	555	12730	12620	12440	12330	12150	12675	12385	418	3750	2500	9000	10	1	14527584	1813	-12.09	0.32	12	0.23	-1032.00	38861.00	18900	20240311	-33.97	10230	20231020	21.99	18900	-33.97	20240311	10420	19.77	20240806	18900	-33.97	20240311	10230	21.99	20231020	2.81	N	035080	2500	417 억	977685	N	N	67	N	N
14	20240927	120432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12560	50	2	0.40	386467060	30839	61.59	12440	12820	12360	16260	8760	12510	12531.76	6.73	1879	12730	12620	12440	12330	12150	12675	12385	418	3750	2500	9000	10	1	14527584	1825	-12.17	0.32	12	0.21	-1032.00	38861.00	18900	20240311	-33.54	10230	20231020	22.78	18900	-33.54	20240311	10420	20.54	20240806	18900	-33.54	20240311	10230	22.78	20231020	2.81	N	035080	2500	417 억	977685	N	N	67	N	N
15	20240927	110434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12450	-60	5	-0.48	262974010	21012	41.96	12440	12720	12360	16260	8760	12510	12515.42	6.73	-294	12730	12620	12440	12330	12150	12675	12385	418	3750	2500	9000	10	1	14527584	1809	-12.06	0.32	12	0.14	-1032.00	38861.00	18900	20240311	-34.13	10230	20231020	21.70	18900	-34.13	20240311	10420	19.48	20240806	18900	-34.13	20240311	10230	21.70	20231020	2.81	N	035080	2500	417 억	977685	N	N	67	N	N
16	20240927	100432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12500	-10	5	-0.08	158844940	12680	25.32	12440	12720	12380	16260	8760	12510	12527.20	6.73	39	12730	12620	12440	12330	12150	12675	12385	418	3750	2500	9000	10	1	14527584	1816	-12.11	0.32	12	0.09	-1032.00	38861.00	18900	20240311	-33.86	10230	20231020	22.19	18900	-33.86	20240311	10420	19.96	20240806	18900	-33.86	20240311	10230	22.19	20231020	2.81	N	035080	2500	417 억	977685	N	N	67	N	N
17	20240927	090432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12500	-10	5	-0.08	7172770	575	1.15	12440	12530	12440	16260	8760	12510	12474.38	6.73	-46	12730	12620	12440	12330	12150	12675	12385	418	3750	2500	9000	10	1	14527584	1816	-12.11	0.32	12	0.00	-1032.00	38861.00	18900	20240311	-33.86	10230	20231020	22.19	18900	-33.86	20240311	10420	19.96	20240806	18900	-33.86	20240311	10230	22.19	20231020	2.81	N	035080	2500	417 억	977685	N	N	67	N	N
18	20240926	160426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12510	140	2	1.13	573355060	46280	37.27	12340	12550	12260	16080	8660	12370	12388.36	6.69	5489	13310	12840	12580	12110	11850	12710	11980	418	3710	2500	8900	10	1	14527584	1817	-12.12	0.32	12	0.32	-1032.00	38861.00	18900	20240311	-33.81	10230	20231020	22.29	18900	-33.81	20240311	10420	20.06	20240806	18900	-33.81	20240311	10230	22.29	20231020	2.75	N	035080	2500	417 억	972355	N	N	67	N	N
19	20240926	150425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12520	150	2	1.21	480092960	38799	31.25	12340	12520	12260	16080	8660	12370	12373.85	6.69	5100	13310	12840	12580	12110	11850	12710	11980	418	3710	2500	8900	10	1	14527584	1819	-12.13	0.32	12	0.27	-1032.00	38861.00	18900	20240311	-33.76	10230	20231020	22.39	18900	-33.76	20240311	10420	20.15	20240806	18900	-33.76	20240311	10230	22.39	20231020	2.75	N	035080	2500	417 억	972355	N	N	31	N	N
20	20240926	140430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12440	70	2	0.57	425806150	34436	27.73	12340	12500	12260	16080	8660	12370	12365.14	6.69	3596	13310	12840	12580	12110	11850	12710	11980	418	3710	2500	8900	10	1	14527584	1807	-12.05	0.32	12	0.24	-1032.00	38861.00	18900	20240311	-34.18	10230	20231020	21.60	18900	-34.18	20240311	10420	19.39	20240806	18900	-34.18	20240311	10230	21.60	20231020	2.75	N	035080	2500	417 억	972355	N	N	31	N	N
21	20240926	130432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12400	30	2	0.24	362149080	29298	23.59	12340	12500	12260	16080	8660	12370	12360.88	6.69	1742	13310	12840	12580	12110	11850	12710	11980	418	3710	2500	8900	10	1	14527584	1801	-12.02	0.32	12	0.20	-1032.00	38861.00	18900	20240311	-34.39	10230	20231020	21.21	18900	-34.39	20240311	10420	19.00	20240806	18900	-34.39	20240311	10230	21.21	20231020	2.75	N	035080	2500	417 억	972355	N	N	31	N	N
22	20240926	120432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12370	0	3	0.00	329992450	26698	21.50	12340	12500	12260	16080	8660	12370	12360.19	6.69	1795	13310	12840	12580	12110	11850	12710	11980	418	3710	2500	8900	10	1	14527584	1797	-11.99	0.32	12	0.18	-1032.00	38861.00	18900	20240311	-34.55	10230	20231020	20.92	18900	-34.55	20240311	10420	18.71	20240806	18900	-34.55	20240311	10230	20.92	20231020	2.75	N	035080	2500	417 억	972355	N	N	31	N	N
23	20240926	110432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12360	-10	5	-0.08	231618500	18724	15.08	12340	12500	12260	16080	8660	12370	12370.14	6.69	1958	13310	12840	12580	12110	11850	12710	11980	418	3710	2500	8900	10	1	14527584	1796	-11.98	0.32	12	0.13	-1032.00	38861.00	18900	20240311	-34.60	10230	20231020	20.82	18900	-34.60	20240311	10420	18.62	20240806	18900	-34.60	20240311	10230	20.82	20231020	2.75	N	035080	2500	417 억	972355	N	N	31	N	N
24	20240926	100432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12360	-10	5	-0.08	199011090	16095	12.96	12340	12500	12260	16080	8660	12370	12364.77	6.69	2284	13310	12840	12580	12110	11850	12710	11980	418	3710	2500	8900	10	1	14527584	1796	-11.98	0.32	12	0.11	-1032.00	38861.00	18900	20240311	-34.60	10230	20231020	20.82	18900	-34.60	20240311	10420	18.62	20240806	18900	-34.60	20240311	10230	20.82	20231020	2.75	N	035080	2500	417 억	972355	N	N	31	N	N
25	20240926	090428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12470	100	2	0.81	56523980	4560	3.67	12340	12500	12320	16080	8660	12370	12395.65	6.69	835	13310	12840	12580	12110	11850	12710	11980	418	3710	2500	8900	10	1	14527584	1812	-12.08	0.32	12	0.03	-1032.00	38861.00	18900	20240311	-34.02	10230	20231020	21.90	18900	-34.02	20240311	10420	19.67	20240806	18900	-34.02	20240311	10230	21.90	20231020	2.75	N	035080	2500	417 억	972355	N	N	31	N	N
26	20240925	160426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12370	-520	5	-4.03	1567469230	123214	7.98	12840	13050	12320	16750	9030	12890	12720.38	6.65	3238	15296	14092	12956	11752	10616	14695	12355	418	3860	2500	9280	10	1	14527584	1797	-11.99	0.32	12	0.85	-1032.00	38861.00	18900	20240311	-34.55	10230	20231020	20.92	18900	-34.55	20240311	10420	18.71	20240806	18900	-34.55	20240311	10230	20.92	20231020	2.49	N	035080	2500	417 억	966018	N	N	31	N	N
27	20240925	150429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12380	-510	5	-3.96	1451204270	113821	7.37	12840	13050	12370	16750	9030	12890	12748.85	6.65	1578	15296	14092	12956	11752	10616	14695	12355	418	3860	2500	9280	10	1	14527584	1799	-12.00	0.32	12	0.78	-1032.00	38861.00	18900	20240311	-34.50	10230	20231020	21.02	18900	-34.50	20240311	10420	18.81	20240806	18900	-34.50	20240311	10230	21.02	20231020	2.49	N	035080	2500	417 억	966018	N	N	116	N	N
28	20240925	140431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12590	-300	5	-2.33	1276764400	99847	6.46	12840	13050	12500	16750	9030	12890	12786.35	6.65	1784	15296	14092	12956	11752	10616	14695	12355	418	3860	2500	9280	10	1	14527584	1829	-12.20	0.32	12	0.69	-1032.00	38861.00	18900	20240311	-33.39	10230	20231020	23.07	18900	-33.39	20240311	10420	20.83	20240806	18900	-33.39	20240311	10230	23.07	20231020	2.49	N	035080	2500	417 억	966018	N	N	116	N	N
29	20240925	130430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12720	-170	5	-1.32	983343050	76592	4.96	12840	13050	12670	16750	9030	12890	12838.16	6.65	-1540	15296	14092	12956	11752	10616	14695	12355	418	3860	2500	9280	10	1	14527584	1848	-12.33	0.33	12	0.53	-1032.00	38861.00	18900	20240311	-32.70	10230	20231020	24.34	18900	-32.70	20240311	10420	22.07	20240806	18900	-32.70	20240311	10230	24.34	20231020	2.49	N	035080	2500	417 억	966018	N	N	116	N	N
30	20240925	120429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12790	-100	5	-0.78	874976950	68097	4.41	12840	13050	12670	16750	9030	12890	12848.47	6.65	-4390	15296	14092	12956	11752	10616	14695	12355	418	3860	2500	9280	10	1	14527584	1858	-12.39	0.33	12	0.47	-1032.00	38861.00	18900	20240311	-32.33	10230	20231020	25.02	18900	-32.33	20240311	10420	22.74	20240806	18900	-32.33	20240311	10230	25.02	20231020	2.49	N	035080	2500	417 억	966018	N	N	116	N	N
31	20240925	110428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12820	-70	5	-0.54	822716380	64010	4.14	12840	13050	12670	16750	9030	12890	12852.45	6.65	-4210	15296	14092	12956	11752	10616	14695	12355	418	3860	2500	9280	10	1	14527584	1862	-12.42	0.33	12	0.44	-1032.00	38861.00	18900	20240311	-32.17	10230	20231020	25.32	18900	-32.17	20240311	10420	23.03	20240806	18900	-32.17	20240311	10230	25.32	20231020	2.49	N	035080	2500	417 억	966018	N	N	116	N	N
32	20240925	100429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12810	-80	5	-0.62	635535060	49321	3.19	12840	13050	12690	16750	9030	12890	12885.62	6.65	-3383	15296	14092	12956	11752	10616	14695	12355	418	3860	2500	9280	10	1	14527584	1861	-12.41	0.33	12	0.34	-1032.00	38861.00	18900	20240311	-32.22	10230	20231020	25.22	18900	-32.22	20240311	10420	22.94	20240806	18900	-32.22	20240311	10230	25.22	20231020	2.49	N	035080	2500	417 억	966018	N	N	116	N	N
33	20240925	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13000	110	2	0.85	194972620	15106	0.98	12840	13050	12690	16750	9030	12890	12907.95	6.65	-2020	15296	14092	12956	11752	10616	14695	12355	418	3860	2500	9280	10	1	14527584	1889	-12.60	0.33	12	0.10	-1032.00	38861.00	18900	20240311	-31.22	10230	20231020	27.08	18900	-31.22	20240311	10420	24.76	20240806	18900	-31.22	20240311	10230	27.08	20231020	2.49	N	035080	2500	417 억	966018	N	N	116	N	N
34	20240924	160427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12890	720	2	5.92	20547598500	1536160	80.58	12160	14160	11820	15820	8520	12170	13376.25	6.82	-23549	15470	13820	12350	10700	9230	14645	11525	418	3650	2500	8760	10	1	14527584	1873	-12.49	0.33	12	10.57	-1032.00	38861.00	18900	20240311	-31.80	10230	20231020	26.00	18900	-31.80	20240311	10420	23.70	20240806	18900	-31.80	20240311	10230	26.00	20231020	2.49	N	035080	2500	417 억	990747	N	N	116	N	N
35	20240924	150426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12780	610	2	5.01	20253675590	1513274	79.38	12160	14160	11820	15820	8520	12170	13384.08	6.82	-27452	15470	13820	12350	10700	9230	14645	11525	418	3650	2500	8760	10	1	14527584	1857	-12.38	0.33	12	10.42	-1032.00	38861.00	18900	20240311	-32.38	10230	20231020	24.93	18900	-32.38	20240311	10420	22.65	20240806	18900	-32.38	20240311	10230	24.93	20231020	2.49	N	035080	2500	417 억	990747	N	N	0	N	N
36	20240924	140426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13020	850	2	6.98	17559598350	1310208	68.73	12160	14160	11820	15820	8520	12170	13402.23	6.82	-33055	15470	13820	12350	10700	9230	14645	11525	418	3650	2500	8760	10	1	14527584	1891	-12.62	0.34	12	9.02	-1032.00	38861.00	18900	20240311	-31.11	10230	20231020	27.27	18900	-31.11	20240311	10420	24.95	20240806	18900	-31.11	20240311	10230	27.27	20231020	2.49	N	035080	2500	417 억	990747	N	N	0	N	N
37	20240924	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12950	780	2	6.41	11923860030	888195	46.59	12160	14160	11820	15820	8520	12170	13424.95	6.82	-24417	15470	13820	12350	10700	9230	14645	11525	418	3650	2500	8760	10	1	14527584	1881	-12.55	0.33	12	6.11	-1032.00	38861.00	18900	20240311	-31.48	10230	20231020	26.59	18900	-31.48	20240311	10420	24.28	20240806	18900	-31.48	20240311	10230	26.59	20231020	2.49	N	035080	2500	417 억	990747	N	N	0	N	N
38	20240924	120427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12140	-30	5	-0.25	1338004790	110272	5.78	12160	12500	11820	15820	8520	12170	12133.65	6.82	15784	15470	13820	12350	10700	9230	14645	11525	418	3650	2500	8760	10	1	14527584	1764	-11.76	0.31	12	0.76	-1032.00	38861.00	18900	20240311	-35.77	10230	20231020	18.67	18900	-35.77	20240311	10420	16.51	20240806	18900	-35.77	20240311	10230	18.67	20231020	2.49	N	035080	2500	417 억	990747	N	N	0	N	N
39	20240924	110428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11960	-210	5	-1.73	1258620900	103657	5.44	12160	12500	11820	15820	8520	12170	12142.15	6.82	13528	15470	13820	12350	10700	9230	14645	11525	418	3650	2500	8760	10	1	14527584	1737	-11.59	0.31	12	0.71	-1032.00	38861.00	18900	20240311	-36.72	10230	20231020	16.91	18900	-36.72	20240311	10420	14.78	20240806	18900	-36.72	20240311	10230	16.91	20231020	2.49	N	035080	2500	417 억	990747	N	N	0	N	N
40	20240924	100425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11970	-200	5	-1.64	1076618020	88387	4.64	12160	12500	11820	15820	8520	12170	12180.74	6.82	10551	15470	13820	12350	10700	9230	14645	11525	418	3650	2500	8760	10	1	14527584	1739	-11.60	0.31	12	0.61	-1032.00	38861.00	18900	20240311	-36.67	10230	20231020	17.01	18900	-36.67	20240311	10420	14.88	20240806	18900	-36.67	20240311	10230	17.01	20231020	2.49	N	035080	2500	417 억	990747	N	N	0	N	N
41	20240924	090425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12340	170	2	1.40	301304550	24933	1.31	12160	12340	11820	15820	8520	12170	12084.26	6.82	761	15470	13820	12350	10700	9230	14645	11525	418	3650	2500	8760	10	1	14527584	1793	-11.96	0.32	12	0.17	-1032.00	38861.00	18900	20240311	-34.71	10230	20231020	20.63	18900	-34.71	20240311	10420	18.43	20240806	18900	-34.71	20240311	10230	20.63	20231020	2.49	N	035080	2500	417 억	990747	N	N	0	N	N
42	20240923	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12170	1300	2	11.96	24285490060	1894766	7293.73	10980	14000	10880	14130	7610	10870	12818.35	7.19	-51717	11656	11262	11066	10672	10476	11165	10575	418	3260	2500	7820	10	1	14527584	1768	-11.79	0.31	12	13.04	-1032.00	38861.00	18900	20240311	-35.61	10230	20231020	18.96	18900	-35.61	20240311	10420	16.79	20240806	18900	-35.61	20240311	10230	18.96	20231020	2.49	N	035080	2500	417 억	1044101	N	N	0	N	N
43	20240923	150426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12700	1830	2	16.84	23391844040	1822804	7016.72	10980	14000	10880	14130	7610	10870	12832.89	7.19	-60327	11656	11262	11066	10672	10476	11165	10575	418	3260	2500	7820	10	1	14527584	1845	-12.31	0.33	12	12.55	-1032.00	38861.00	18900	20240311	-32.80	10230	20231020	24.14	18900	-32.80	20240311	10420	21.88	20240806	18900	-32.80	20240311	10230	24.14	20231020	2.49	N	035080	2500	417 억	1044101	N	N	0	N	N
44	20240923	140429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13780	2910	2	26.77	19413297980	1525514	5872.33	10980	14000	10880	14130	7610	10870	12725.74	7.19	-69578	11656	11262	11066	10672	10476	11165	10575	418	3260	2500	7820	10	1	14527584	2002	-13.35	0.35	12	10.50	-1032.00	38861.00	18900	20240311	-27.09	10230	20231020	34.70	18900	-27.09	20240311	10420	32.25	20240806	18900	-27.09	20240311	10230	34.70	20231020	2.49	N	035080	2500	417 억	1044101	N	N	0	N	N
45	20240923	130426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12100	1230	2	11.32	8649700800	707837	2724.76	10980	13200	10880	14130	7610	10870	12219.90	7.19	-57007	11656	11262	11066	10672	10476	11165	10575	418	3260	2500	7820	10	1	14527584	1758	-11.72	0.31	12	4.87	-1032.00	38861.00	18900	20240311	-35.98	10230	20231020	18.28	18900	-35.98	20240311	10420	16.12	20240806	18900	-35.98	20240311	10230	18.28	20231020	2.49	N	035080	2500	417 억	1044101	N	N	0	N	N
46	20240923	120425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11600	730	2	6.72	6439397620	524391	2018.60	10980	13200	10880	14130	7610	10870	12279.76	7.19	-63132	11656	11262	11066	10672	10476	11165	10575	418	3260	2500	7820	10	1	14527584	1685	-11.24	0.30	12	3.61	-1032.00	38861.00	18900	20240311	-38.62	10230	20231020	13.39	18900	-38.62	20240311	10420	11.32	20240806	18900	-38.62	20240311	10230	13.39	20231020	2.49	N	035080	2500	417 억	1044101	N	N	0	N	N
47	20240923	110427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	840	2	7.73	4163814990	336450	1295.13	10980	13200	10880	14130	7610	10870	12375.73	7.19	-48616	11656	11262	11066	10672	10476	11165	10575	418	3260	2500	7820	10	1	14527584	1701	-11.35	0.30	12	2.32	-1032.00	38861.00	18900	20240311	-38.04	10230	20231020	14.47	18900	-38.04	20240311	10420	12.38	20240806	18900	-38.04	20240311	10230	14.47	20231020	2.49	N	035080	2500	417 억	1044101	N	N	0	N	N
48	20240923	100424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	190	2	1.75	24897790	2270	8.74	10980	11060	10880	14130	7610	10870	10968.19	7.19	96	11656	11262	11066	10672	10476	11165	10575	418	3260	2500	7820	10	1	14527584	1607	-10.72	0.28	12	0.02	-1032.00	38861.00	18900	20240311	-41.48	10230	20231020	8.11	18900	-41.48	20240311	10420	6.14	20240806	18900	-41.48	20240311	10230	8.11	20231020	2.49	N	035080	2500	417 억	1044101	N	N	0	N	N
49	20240923	090424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10970	100	2	0.92	1118020	102	0.39	10980	10980	10880	14130	7610	10870	10960.98	7.19	-28	11656	11262	11066	10672	10476	11165	10575	418	3260	2500	7820	10	1	14527584	1594	-10.63	0.28	12	0.00	-1032.00	38861.00	18900	20240311	-41.96	10230	20231020	7.23	18900	-41.96	20240311	10420	5.28	20240806	18900	-41.96	20240311	10230	7.23	20231020	2.49	N	035080	2500	417 억	1044101	N	N	0	N	N
50	20240913	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11630	210	2	1.84	166938840	14526	133.46	11430	11670	11240	14840	8000	11420	11492.32	7.25	-3467	11793	11606	11313	11126	10833	11700	11220	418	3420	2500	8220	10	1	14527584	1690	-11.27	0.30	12	0.10	-1032.00	38861.00	18900	20240311	-38.47	10230	20231020	13.69	18900	-38.47	20240311	10420	11.61	20240806	18900	-38.47	20240311	10230	13.69	20231020	2.49	N	035080	2500	417 억	1053850	N	N	111	N	N
51	20240913	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11560	140	2	1.23	121283970	10591	97.31	11430	11670	11240	14840	8000	11420	11451.61	7.25	-3136	11793	11606	11313	11126	10833	11700	11220	418	3420	2500	8220	10	1	14527584	1679	-11.20	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-38.84	10230	20231020	13.00	18900	-38.84	20240311	10420	10.94	20240806	18900	-38.84	20240311	10230	13.00	20231020	2.49	N	035080	2500	417 억	1053850	N	N	27	N	N
52	20240913	140411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	80	2	0.70	103640010	9060	83.24	11430	11670	11240	14840	8000	11420	11439.29	7.25	-2856	11793	11606	11313	11126	10833	11700	11220	418	3420	2500	8220	10	1	14527584	1671	-11.14	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-39.15	10230	20231020	12.41	18900	-39.15	20240311	10420	10.36	20240806	18900	-39.15	20240311	10230	12.41	20231020	2.49	N	035080	2500	417 억	1053850	N	N	27	N	N
53	20240913	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	60	2	0.53	96553720	8442	77.56	11430	11670	11240	14840	8000	11420	11437.30	7.25	-2614	11793	11606	11313	11126	10833	11700	11220	418	3420	2500	8220	10	1	14527584	1668	-11.12	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-39.26	10230	20231020	12.22	18900	-39.26	20240311	10420	10.17	20240806	18900	-39.26	20240311	10230	12.22	20231020	2.49	N	035080	2500	417 억	1053850	N	N	27	N	N
54	20240913	120409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11580	160	2	1.40	91359200	7991	73.42	11430	11670	11240	14840	8000	11420	11432.76	7.25	-2562	11793	11606	11313	11126	10833	11700	11220	418	3420	2500	8220	10	1	14527584	1682	-11.22	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-38.73	10230	20231020	13.20	18900	-38.73	20240311	10420	11.13	20240806	18900	-38.73	20240311	10230	13.20	20231020	2.49	N	035080	2500	417 억	1053850	N	N	27	N	N
55	20240913	110410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11450	30	2	0.26	53841440	4741	43.56	11430	11500	11240	14840	8000	11420	11356.56	7.25	-1072	11793	11606	11313	11126	10833	11700	11220	418	3420	2500	8220	10	1	14527584	1663	-11.09	0.29	12	0.03	-1032.00	38861.00	18900	20240311	-39.42	10230	20231020	11.93	18900	-39.42	20240311	10420	9.88	20240806	18900	-39.42	20240311	10230	11.93	20231020	2.49	N	035080	2500	417 억	1053850	N	N	27	N	N
56	20240913	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11430	10	2	0.09	38674540	3412	31.35	11430	11500	11240	14840	8000	11420	11334.86	7.25	-512	11793	11606	11313	11126	10833	11700	11220	418	3420	2500	8220	10	1	14527584	1661	-11.08	0.29	12	0.02	-1032.00	38861.00	18900	20240311	-39.52	10230	20231020	11.73	18900	-39.52	20240311	10420	9.69	20240806	18900	-39.52	20240311	10230	11.73	20231020	2.49	N	035080	2500	417 억	1053850	N	N	27	N	N
57	20240913	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11430	10	2	0.09	4011930	351	3.22	11430	11430	11430	14840	8000	11420	11430.00	7.25	-341	11793	11606	11313	11126	10833	11700	11220	418	3420	2500	8220	10	1	14527584	1661	-11.08	0.29	12	0.00	-1032.00	38861.00	18900	20240311	-39.52	10230	20231020	11.73	18900	-39.52	20240311	10420	9.69	20240806	18900	-39.52	20240311	10230	11.73	20231020	2.49	N	035080	2500	417 억	1053850	N	N	27	N	N
58	20240912	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11420	380	2	3.44	122441790	10833	75.88	11020	11500	11020	14350	7730	11040	11302.67	7.22	4546	11486	11262	11066	10842	10646	11375	10955	418	3310	2500	7940	10	1	14527584	1659	-11.07	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-39.58	10230	20231020	11.63	18900	-39.58	20240311	10420	9.60	20240806	18900	-39.58	20240311	10230	11.63	20231020	2.52	N	035080	2500	417 억	1049160	N	N	27	N	N
59	20240912	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11390	350	2	3.17	113630940	10060	70.46	11020	11500	11020	14350	7730	11040	11295.32	7.22	4073	11486	11262	11066	10842	10646	11375	10955	418	3310	2500	7940	10	1	14527584	1655	-11.04	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-39.74	10230	20231020	11.34	18900	-39.74	20240311	10420	9.31	20240806	18900	-39.74	20240311	10230	11.34	20231020	2.52	N	035080	2500	417 억	1049160	N	N	6	N	N
60	20240912	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11400	360	2	3.26	104240410	9237	64.70	11020	11500	11020	14350	7730	11040	11285.09	7.22	4116	11486	11262	11066	10842	10646	11375	10955	418	3310	2500	7940	10	1	14527584	1656	-11.05	0.29	12	0.06	-1032.00	38861.00	18900	20240311	-39.68	10230	20231020	11.44	18900	-39.68	20240311	10420	9.40	20240806	18900	-39.68	20240311	10230	11.44	20231020	2.52	N	035080	2500	417 억	1049160	N	N	6	N	N
61	20240912	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11340	300	2	2.72	73672270	6558	45.93	11020	11340	11020	14350	7730	11040	11233.95	7.22	3694	11486	11262	11066	10842	10646	11375	10955	418	3310	2500	7940	10	1	14527584	1647	-10.99	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-40.00	10230	20231020	10.85	18900	-40.00	20240311	10420	8.83	20240806	18900	-40.00	20240311	10230	10.85	20231020	2.52	N	035080	2500	417 억	1049160	N	N	6	N	N
62	20240912	120406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11300	260	2	2.36	65768200	5860	41.05	11020	11330	11020	14350	7730	11040	11223.24	7.22	3449	11486	11262	11066	10842	10646	11375	10955	418	3310	2500	7940	10	1	14527584	1642	-10.95	0.29	12	0.04	-1032.00	38861.00	18900	20240311	-40.21	10230	20231020	10.46	18900	-40.21	20240311	10420	8.45	20240806	18900	-40.21	20240311	10230	10.46	20231020	2.52	N	035080	2500	417 억	1049160	N	N	6	N	N
63	20240912	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11290	250	2	2.26	53366100	4762	33.35	11020	11330	11020	14350	7730	11040	11206.66	7.22	3234	11486	11262	11066	10842	10646	11375	10955	418	3310	2500	7940	10	1	14527584	1640	-10.94	0.29	12	0.03	-1032.00	38861.00	18900	20240311	-40.26	10230	20231020	10.36	18900	-40.26	20240311	10420	8.35	20240806	18900	-40.26	20240311	10230	10.36	20231020	2.52	N	035080	2500	417 억	1049160	N	N	6	N	N
64	20240912	100407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11190	150	2	1.36	26383340	2362	16.54	11020	11280	11020	14350	7730	11040	11169.92	7.22	1536	11486	11262	11066	10842	10646	11375	10955	418	3310	2500	7940	10	1	14527584	1626	-10.84	0.29	12	0.02	-1032.00	38861.00	18900	20240311	-40.79	10230	20231020	9.38	18900	-40.79	20240311	10420	7.39	20240806	18900	-40.79	20240311	10230	9.38	20231020	2.52	N	035080	2500	417 억	1049160	N	N	6	N	N
65	20240912	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	20	2	0.18	1983690	180	1.26	11020	11060	11020	14350	7730	11040	11020.50	7.22	-24	11486	11262	11066	10842	10646	11375	10955	418	3310	2500	7940	10	1	14527584	1607	-10.72	0.28	12	0.00	-1032.00	38861.00	18900	20240311	-41.48	10230	20231020	8.11	18900	-41.48	20240311	10420	6.14	20240806	18900	-41.48	20240311	10230	8.11	20231020	2.52	N	035080	2500	417 억	1049160	N	N	6	N	N
66	20240911	160400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11040	20	2	0.18	158229830	14275	65.36	11000	11290	10870	14320	7720	11020	11084.40	7.22	357	11580	11300	11150	10870	10720	11225	10795	418	3300	2500	7930	10	1	14527584	1604	-10.70	0.28	12	0.10	-1032.00	38861.00	18900	20240311	-41.59	10230	20231020	7.92	18900	-41.59	20240311	10420	5.95	20240806	18900	-41.59	20240311	10230	7.92	20231020	2.54	N	035080	2500	417 억	1048598	N	N	6	N	N
67	20240911	150402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	-20	5	-0.18	151149790	13631	62.41	11000	11290	10870	14320	7720	11020	11088.68	7.22	229	11580	11300	11150	10870	10720	11225	10795	418	3300	2500	7930	10	1	14527584	1598	-10.66	0.28	12	0.09	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10230	7.53	20231020	2.54	N	035080	2500	417 억	1048598	N	N	179	N	N
68	20240911	140402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10970	-50	5	-0.45	134120320	12085	55.33	11000	11290	10870	14320	7720	11020	11098.08	7.22	376	11580	11300	11150	10870	10720	11225	10795	418	3300	2500	7930	10	1	14527584	1594	-10.63	0.28	12	0.08	-1032.00	38861.00	18900	20240311	-41.96	10230	20231020	7.23	18900	-41.96	20240311	10420	5.28	20240806	18900	-41.96	20240311	10230	7.23	20231020	2.54	N	035080	2500	417 억	1048598	N	N	179	N	N
69	20240911	130401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11070	50	2	0.45	115351390	10384	47.54	11000	11290	10870	14320	7720	11020	11108.57	7.22	160	11580	11300	11150	10870	10720	11225	10795	418	3300	2500	7930	10	1	14527584	1608	-10.73	0.28	12	0.07	-1032.00	38861.00	18900	20240311	-41.43	10230	20231020	8.21	18900	-41.43	20240311	10420	6.24	20240806	18900	-41.43	20240311	10230	8.21	20231020	2.54	N	035080	2500	417 억	1048598	N	N	179	N	N
70	20240911	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	130	2	1.18	109967990	9899	45.32	11000	11290	10870	14320	7720	11020	11109.00	7.22	469	11580	11300	11150	10870	10720	11225	10795	418	3300	2500	7930	10	1	14527584	1620	-10.80	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-41.01	10230	20231020	8.99	18900	-41.01	20240311	10420	7.01	20240806	18900	-41.01	20240311	10230	8.99	20231020	2.54	N	035080	2500	417 억	1048598	N	N	179	N	N
71	20240911	110359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	130	2	1.18	105976500	9540	43.68	11000	11290	10870	14320	7720	11020	11108.65	7.22	610	11580	11300	11150	10870	10720	11225	10795	418	3300	2500	7930	10	1	14527584	1620	-10.80	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-41.01	10230	20231020	8.99	18900	-41.01	20240311	10420	7.01	20240806	18900	-41.01	20240311	10230	8.99	20231020	2.54	N	035080	2500	417 억	1048598	N	N	179	N	N
72	20240911	100400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11250	230	2	2.09	71191710	6421	29.40	11000	11290	10870	14320	7720	11020	11087.32	7.22	2091	11580	11300	11150	10870	10720	11225	10795	418	3300	2500	7930	10	1	14527584	1634	-10.90	0.29	12	0.04	-1032.00	38861.00	18900	20240311	-40.48	10230	20231020	9.97	18900	-40.48	20240311	10420	7.97	20240806	18900	-40.48	20240311	10230	9.97	20231020	2.54	N	035080	2500	417 억	1048598	N	N	179	N	N
73	20240911	090404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	-20	5	-0.18	18167880	1652	7.56	11000	11020	10870	14320	7720	11020	10997.51	7.22	-190	11580	11300	11150	10870	10720	11225	10795	418	3300	2500	7930	10	1	14527584	1598	-10.66	0.28	12	0.01	-1032.00	38861.00	18900	20240311	-41.80	10230	20231020	7.53	18900	-41.80	20240311	10420	5.57	20240806	18900	-41.80	20240311	10230	7.53	20231020	2.54	N	035080	2500	417 억	1048598	N	N	179	N	N
74	20240910	160400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11020	-340	5	-2.99	221499500	19929	83.59	11310	11430	11000	14760	7960	11360	11114.71	7.27	-7615	11833	11596	11123	10886	10413	11715	11005	418	3400	2500	8170	10	1	14527584	1601	-10.68	0.28	12	0.14	-1032.00	38861.00	18900	20240311	-41.69	10230	20231020	7.72	18900	-41.69	20240311	10420	5.76	20240806	18900	-41.69	20240311	10230	7.72	20231020	2.55	N	035080	2500	417 억	1056171	N	N	179	N	N
75	20240910	150403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11050	-310	5	-2.73	178094490	15991	67.07	11310	11430	11050	14760	7960	11360	11136.96	7.27	-7136	11833	11596	11123	10886	10413	11715	11005	418	3400	2500	8170	10	1	14527584	1605	-10.71	0.28	12	0.11	-1032.00	38861.00	18900	20240311	-41.53	10230	20231020	8.02	18900	-41.53	20240311	10420	6.05	20240806	18900	-41.53	20240311	10230	8.02	20231020	2.55	N	035080	2500	417 억	1056171	N	N	43	N	N
76	20240910	140402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11090	-270	5	-2.38	147795060	13251	55.58	11310	11430	11060	14760	7960	11360	11153.27	7.27	-6320	11833	11596	11123	10886	10413	11715	11005	418	3400	2500	8170	10	1	14527584	1611	-10.75	0.29	12	0.09	-1032.00	38861.00	18900	20240311	-41.32	10230	20231020	8.41	18900	-41.32	20240311	10420	6.43	20240806	18900	-41.32	20240311	10230	8.41	20231020	2.55	N	035080	2500	417 억	1056171	N	N	43	N	N
77	20240910	130401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	-210	5	-1.85	103402980	9252	38.81	11310	11430	11090	14760	7960	11360	11175.99	7.27	-2537	11833	11596	11123	10886	10413	11715	11005	418	3400	2500	8170	10	1	14527584	1620	-10.80	0.29	12	0.06	-1032.00	38861.00	18900	20240311	-41.01	10230	20231020	8.99	18900	-41.01	20240311	10420	7.01	20240806	18900	-41.01	20240311	10230	8.99	20231020	2.55	N	035080	2500	417 억	1056171	N	N	43	N	N
78	20240910	120359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11140	-220	5	-1.94	98198170	8785	36.85	11310	11430	11090	14760	7960	11360	11177.62	7.27	-2286	11833	11596	11123	10886	10413	11715	11005	418	3400	2500	8170	10	1	14527584	1618	-10.79	0.29	12	0.06	-1032.00	38861.00	18900	20240311	-41.06	10230	20231020	8.90	18900	-41.06	20240311	10420	6.91	20240806	18900	-41.06	20240311	10230	8.90	20231020	2.55	N	035080	2500	417 억	1056171	N	N	43	N	N
79	20240910	110400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11190	-170	5	-1.50	83134850	7432	31.17	11310	11430	11090	14760	7960	11360	11185.72	7.27	-1607	11833	11596	11123	10886	10413	11715	11005	418	3400	2500	8170	10	1	14527584	1626	-10.84	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-40.79	10230	20231020	9.38	18900	-40.79	20240311	10420	7.39	20240806	18900	-40.79	20240311	10230	9.38	20231020	2.55	N	035080	2500	417 억	1056171	N	N	43	N	N
80	20240910	100401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11200	-160	5	-1.41	80091710	7160	30.03	11310	11430	11090	14760	7960	11360	11185.63	7.27	-1602	11833	11596	11123	10886	10413	11715	11005	418	3400	2500	8170	10	1	14527584	1627	-10.85	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-40.74	10230	20231020	9.48	18900	-40.74	20240311	10420	7.49	20240806	18900	-40.74	20240311	10230	9.48	20231020	2.55	N	035080	2500	417 억	1056171	N	N	43	N	N
81	20240910	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11430	70	2	0.62	15920820	1407	5.90	11310	11430	11280	14760	7960	11360	11314.96	7.27	-55	11833	11596	11123	10886	10413	11715	11005	418	3400	2500	8170	10	1	14527584	1661	-11.08	0.29	12	0.01	-1032.00	38861.00	18900	20240311	-39.52	10230	20231020	11.73	18900	-39.52	20240311	10420	9.69	20240806	18900	-39.52	20240311	10230	11.73	20231020	2.55	N	035080	2500	417 억	1056171	N	N	43	N	N
82	20240909	160353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11360	90	2	0.80	261861410	23691	113.96	10650	11360	10650	14650	7890	11270	11053.20	7.20	9010	12010	11640	11450	11080	10890	11545	10985	418	3380	2500	8110	10	1	14527584	1650	-11.01	0.29	12	0.16	-1032.00	38861.00	18900	20240311	-39.89	10230	20231020	11.05	18900	-39.89	20240311	10420	9.02	20240806	18900	-39.89	20240311	10230	11.05	20231020	2.57	N	035080	2500	417 억	1046514	N	N	43	N	N
83	20240909	150357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11130	-140	5	-1.24	240481470	21792	104.83	10650	11330	10650	14650	7890	11270	11035.31	7.20	9190	12010	11640	11450	11080	10890	11545	10985	418	3380	2500	8110	10	1	14527584	1617	-10.78	0.29	12	0.15	-1032.00	38861.00	18900	20240311	-41.11	10230	20231020	8.80	18900	-41.11	20240311	10420	6.81	20240806	18900	-41.11	20240311	10230	8.80	20231020	2.57	N	035080	2500	417 억	1046514	N	N	435	N	N
84	20240909	140358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11240	-30	5	-0.27	203247570	18476	88.88	10650	11240	10650	14650	7890	11270	11000.63	7.20	7372	12010	11640	11450	11080	10890	11545	10985	418	3380	2500	8110	10	1	14527584	1633	-10.89	0.29	12	0.13	-1032.00	38861.00	18900	20240311	-40.53	10230	20231020	9.87	18900	-40.53	20240311	10420	7.87	20240806	18900	-40.53	20240311	10230	9.87	20231020	2.57	N	035080	2500	417 억	1046514	N	N	435	N	N
85	20240909	130356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11200	-70	5	-0.62	177292090	16158	77.73	10650	11200	10650	14650	7890	11270	10972.40	7.20	5318	12010	11640	11450	11080	10890	11545	10985	418	3380	2500	8110	10	1	14527584	1627	-10.85	0.29	12	0.11	-1032.00	38861.00	18900	20240311	-40.74	10230	20231020	9.48	18900	-40.74	20240311	10420	7.49	20240806	18900	-40.74	20240311	10230	9.48	20231020	2.57	N	035080	2500	417 억	1046514	N	N	435	N	N
86	20240909	120354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11130	-140	5	-1.24	157541270	14384	69.19	10650	11150	10650	14650	7890	11270	10952.54	7.20	3948	12010	11640	11450	11080	10890	11545	10985	418	3380	2500	8110	10	1	14527584	1617	-10.78	0.29	12	0.10	-1032.00	38861.00	18900	20240311	-41.11	10230	20231020	8.80	18900	-41.11	20240311	10420	6.81	20240806	18900	-41.11	20240311	10230	8.80	20231020	2.57	N	035080	2500	417 억	1046514	N	N	435	N	N
87	20240909	110355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11050	-220	5	-1.95	140884790	12882	61.97	10650	11100	10650	14650	7890	11270	10936.56	7.20	3176	12010	11640	11450	11080	10890	11545	10985	418	3380	2500	8110	10	1	14527584	1605	-10.71	0.28	12	0.09	-1032.00	38861.00	18900	20240311	-41.53	10230	20231020	8.02	18900	-41.53	20240311	10420	6.05	20240806	18900	-41.53	20240311	10230	8.02	20231020	2.57	N	035080	2500	417 억	1046514	N	N	435	N	N
88	20240909	100359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11030	-240	5	-2.13	102659220	9421	45.32	10650	11100	10650	14650	7890	11270	10896.85	7.20	2369	12010	11640	11450	11080	10890	11545	10985	418	3380	2500	8110	10	1	14527584	1602	-10.69	0.28	12	0.06	-1032.00	38861.00	18900	20240311	-41.64	10230	20231020	7.82	18900	-41.64	20240311	10420	5.85	20240806	18900	-41.64	20240311	10230	7.82	20231020	2.57	N	035080	2500	417 억	1046514	N	N	435	N	N
89	20240909	090353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10990	-280	5	-2.48	45281730	4198	20.19	10650	11000	10650	14650	7890	11270	10786.50	7.20	672	12010	11640	11450	11080	10890	11545	10985	418	3380	2500	8110	10	1	14527584	1597	-10.65	0.28	12	0.03	-1032.00	38861.00	18900	20240311	-41.85	10230	20231020	7.43	18900	-41.85	20240311	10420	5.47	20240806	18900	-41.85	20240311	10230	7.43	20231020	2.57	N	035080	2500	417 억	1046514	N	N	435	N	N
90	20240906	160351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11270	-620	5	-5.21	203744770	17861	75.28	11780	11820	11260	15450	8330	11890	11407.32	7.26	-7851	12136	12012	11806	11682	11476	12075	11745	418	3560	2500	8560	10	1	14527584	1637	-10.92	0.29	12	0.12	-1032.00	38861.00	18900	20240311	-40.37	10230	20231020	10.17	18900	-40.37	20240311	10420	8.16	20240806	18900	-40.37	20240311	10230	10.17	20231020	2.62	N	035080	2500	417 억	1054353	N	N	435	N	N
91	20240906	150357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11290	-600	5	-5.05	171386490	14991	63.18	11780	11820	11280	15450	8330	11890	11432.63	7.26	-6778	12136	12012	11806	11682	11476	12075	11745	418	3560	2500	8560	10	1	14527584	1640	-10.94	0.29	12	0.10	-1032.00	38861.00	18900	20240311	-40.26	10230	20231020	10.36	18900	-40.26	20240311	10420	8.35	20240806	18900	-40.26	20240311	10230	10.36	20231020	2.62	N	035080	2500	417 억	1054353	N	N	44	N	N
92	20240906	140357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11320	-570	5	-4.79	138551800	12087	50.94	11780	11820	11320	15450	8330	11890	11462.88	7.26	-5023	12136	12012	11806	11682	11476	12075	11745	418	3560	2500	8560	10	1	14527584	1645	-10.97	0.29	12	0.08	-1032.00	38861.00	18900	20240311	-40.11	10230	20231020	10.65	18900	-40.11	20240311	10420	8.64	20240806	18900	-40.11	20240311	10230	10.65	20231020	2.62	N	035080	2500	417 억	1054353	N	N	44	N	N
93	20240906	130353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11430	-460	5	-3.87	125416290	10930	46.07	11780	11820	11350	15450	8330	11890	11474.50	7.26	-4346	12136	12012	11806	11682	11476	12075	11745	418	3560	2500	8560	10	1	14527584	1661	-11.08	0.29	12	0.08	-1032.00	38861.00	18900	20240311	-39.52	10230	20231020	11.73	18900	-39.52	20240311	10420	9.69	20240806	18900	-39.52	20240311	10230	11.73	20231020	2.62	N	035080	2500	417 억	1054353	N	N	44	N	N
94	20240906	120356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11350	-540	5	-4.54	115997780	10103	42.58	11780	11820	11350	15450	8330	11890	11481.52	7.26	-4174	12136	12012	11806	11682	11476	12075	11745	418	3560	2500	8560	10	1	14527584	1649	-11.00	0.29	12	0.07	-1032.00	38861.00	18900	20240311	-39.95	10230	20231020	10.95	18900	-39.95	20240311	10420	8.93	20240806	18900	-39.95	20240311	10230	10.95	20231020	2.62	N	035080	2500	417 억	1054353	N	N	44	N	N
95	20240906	110358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11460	-430	5	-3.62	87678830	7622	32.12	11780	11820	11380	15450	8330	11890	11503.39	7.26	-2796	12136	12012	11806	11682	11476	12075	11745	418	3560	2500	8560	10	1	14527584	1665	-11.10	0.29	12	0.05	-1032.00	38861.00	18900	20240311	-39.37	10230	20231020	12.02	18900	-39.37	20240311	10420	9.98	20240806	18900	-39.37	20240311	10230	12.02	20231020	2.62	N	035080	2500	417 억	1054353	N	N	44	N	N
96	20240906	100353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11420	-470	5	-3.95	55376420	4793	20.20	11780	11820	11410	15450	8330	11890	11553.60	7.26	-2970	12136	12012	11806	11682	11476	12075	11745	418	3560	2500	8560	10	1	14527584	1659	-11.07	0.29	12	0.03	-1032.00	38861.00	18900	20240311	-39.58	10230	20231020	11.63	18900	-39.58	20240311	10420	9.60	20240806	18900	-39.58	20240311	10230	11.63	20231020	2.62	N	035080	2500	417 억	1054353	N	N	44	N	N
97	20240906	090356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11820	-70	5	-0.59	1637510	139	0.59	11780	11820	11780	15450	8330	11890	11780.65	7.26	76	12136	12012	11806	11682	11476	12075	11745	418	3560	2500	8560	10	1	14527584	1717	-11.45	0.30	12	0.00	-1032.00	38861.00	18900	20240311	-37.46	10230	20231020	15.54	18900	-37.46	20240311	10420	13.44	20240806	18900	-37.46	20240311	10230	15.54	20231020	2.62	N	035080	2500	417 억	1054353	N	N	44	N	N
98	20240905	160350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	210	2	1.80	275926410	23634	79.32	11610	11930	11600	15180	8180	11680	11674.79	7.13	11975	12300	11990	11790	11480	11280	11890	11380	418	3500	2500	8400	10	1	14527584	1727	-11.52	0.31	12	0.16	-1032.00	38861.00	18900	20240311	-37.09	10230	20231020	16.23	18900	-37.09	20240311	10420	14.11	20240806	18900	-37.09	20240311	10230	16.23	20231020	2.63	N	035080	2500	417 억	1035482	N	N	44	N	N
99	20240905	150355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	30	2	0.26	134999880	11515	38.64	11610	11930	11610	15180	8180	11680	11723.83	7.13	2066	12300	11990	11790	11480	11280	11890	11380	418	3500	2500	8400	10	1	14527584	1701	-11.35	0.30	12	0.08	-1032.00	38861.00	18900	20240311	-38.04	10230	20231020	14.47	18900	-38.04	20240311	10420	12.38	20240806	18900	-38.04	20240311	10230	14.47	20231020	2.63	N	035080	2500	417 억	1035482	N	N	602	N	N
100	20240905	140354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11690	10	2	0.09	122233010	10419	34.97	11610	11930	11610	15180	8180	11680	11731.74	7.13	1638	12300	11990	11790	11480	11280	11890	11380	418	3500	2500	8400	10	1	14527584	1698	-11.33	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-38.15	10230	20231020	14.27	18900	-38.15	20240311	10420	12.19	20240806	18900	-38.15	20240311	10230	14.27	20231020	2.63	N	035080	2500	417 억	1035482	N	N	602	N	N
101	20240905	130355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11690	10	2	0.09	104991120	8939	30.00	11610	11930	11610	15180	8180	11680	11745.29	7.13	1045	12300	11990	11790	11480	11280	11890	11380	418	3500	2500	8400	10	1	14527584	1698	-11.33	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-38.15	10230	20231020	14.27	18900	-38.15	20240311	10420	12.19	20240806	18900	-38.15	20240311	10230	14.27	20231020	2.63	N	035080	2500	417 억	1035482	N	N	602	N	N
102	20240905	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11770	90	2	0.77	79876780	6789	22.78	11610	11930	11610	15180	8180	11680	11765.62	7.13	1187	12300	11990	11790	11480	11280	11890	11380	418	3500	2500	8400	10	1	14527584	1710	-11.41	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-37.72	10230	20231020	15.05	18900	-37.72	20240311	10420	12.96	20240806	18900	-37.72	20240311	10230	15.05	20231020	2.63	N	035080	2500	417 억	1035482	N	N	602	N	N
103	20240905	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	30	2	0.26	58010560	4922	16.52	11610	11930	11610	15180	8180	11680	11785.97	7.13	863	12300	11990	11790	11480	11280	11890	11380	418	3500	2500	8400	10	1	14527584	1701	-11.35	0.30	12	0.03	-1032.00	38861.00	18900	20240311	-38.04	10230	20231020	14.47	18900	-38.04	20240311	10420	12.38	20240806	18900	-38.04	20240311	10230	14.47	20231020	2.63	N	035080	2500	417 억	1035482	N	N	602	N	N
104	20240905	100352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	220	2	1.88	36837370	3131	10.51	11610	11930	11610	15180	8180	11680	11765.37	7.13	1002	12300	11990	11790	11480	11280	11890	11380	418	3500	2500	8400	10	1	14527584	1729	-11.53	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-37.04	10230	20231020	16.32	18900	-37.04	20240311	10420	14.20	20240806	18900	-37.04	20240311	10230	16.32	20231020	2.63	N	035080	2500	417 억	1035482	N	N	602	N	N
105	20240905	090355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11830	150	2	1.28	1096320	94	0.32	11610	11830	11610	15180	8180	11680	11662.98	7.13	46	12300	11990	11790	11480	11280	11890	11380	418	3500	2500	8400	10	1	14527584	1719	-11.46	0.30	12	0.00	-1032.00	38861.00	18900	20240311	-37.41	10230	20231020	15.64	18900	-37.41	20240311	10420	13.53	20240806	18900	-37.41	20240311	10230	15.64	20231020	2.63	N	035080	2500	417 억	1035482	N	N	602	N	N
106	20240904	160347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11680	-520	5	-4.26	349204760	29750	289.59	11990	12100	11590	15860	8540	12200	11737.98	7.18	-8938	12486	12342	12206	12062	11926	12415	12135	418	3660	2500	8780	10	1	14527584	1697	-11.32	0.30	12	0.20	-1032.00	38861.00	18900	20240311	-38.20	10230	20231020	14.17	18900	-38.20	20240311	10420	12.09	20240806	18900	-38.20	20240311	10230	14.17	20231020	2.63	N	035080	2500	417 억	1043250	N	N	602	N	N
107	20240904	150350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	-490	5	-4.02	316812350	26974	262.57	11990	12100	11590	15860	8540	12200	11745.10	7.18	-8753	12486	12342	12206	12062	11926	12415	12135	418	3660	2500	8780	10	1	14527584	1701	-11.35	0.30	12	0.19	-1032.00	38861.00	18900	20240311	-38.04	10230	20231020	14.47	18900	-38.04	20240311	10420	12.38	20240806	18900	-38.04	20240311	10230	14.47	20231020	2.63	N	035080	2500	417 억	1043250	N	N	86	N	N
108	20240904	140351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11690	-510	5	-4.18	298855860	25435	247.59	11990	12100	11590	15860	8540	12200	11749.79	7.18	-8128	12486	12342	12206	12062	11926	12415	12135	418	3660	2500	8780	10	1	14527584	1698	-11.33	0.30	12	0.18	-1032.00	38861.00	18900	20240311	-38.15	10230	20231020	14.27	18900	-38.15	20240311	10420	12.19	20240806	18900	-38.15	20240311	10230	14.27	20231020	2.63	N	035080	2500	417 억	1043250	N	N	86	N	N
109	20240904	130350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11620	-580	5	-4.75	271932240	23124	225.09	11990	12100	11590	15860	8540	12200	11759.74	7.18	-7304	12486	12342	12206	12062	11926	12415	12135	418	3660	2500	8780	10	1	14527584	1688	-11.26	0.30	12	0.16	-1032.00	38861.00	18900	20240311	-38.52	10230	20231020	13.59	18900	-38.52	20240311	10420	11.52	20240806	18900	-38.52	20240311	10230	13.59	20231020	2.63	N	035080	2500	417 억	1043250	N	N	86	N	N
110	20240904	120348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11740	-460	5	-3.77	236697520	20099	195.65	11990	12100	11690	15860	8540	12200	11776.58	7.18	-5970	12486	12342	12206	12062	11926	12415	12135	418	3660	2500	8780	10	1	14527584	1706	-11.38	0.30	12	0.14	-1032.00	38861.00	18900	20240311	-37.88	10230	20231020	14.76	18900	-37.88	20240311	10420	12.67	20240806	18900	-37.88	20240311	10230	14.76	20231020	2.63	N	035080	2500	417 억	1043250	N	N	86	N	N
111	20240904	110348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11730	-470	5	-3.85	187773500	15919	154.96	11990	12100	11690	15860	8540	12200	11795.56	7.18	-3665	12486	12342	12206	12062	11926	12415	12135	418	3660	2500	8780	10	1	14527584	1704	-11.37	0.30	12	0.11	-1032.00	38861.00	18900	20240311	-37.94	10230	20231020	14.66	18900	-37.94	20240311	10420	12.57	20240806	18900	-37.94	20240311	10230	14.66	20231020	2.63	N	035080	2500	417 억	1043250	N	N	86	N	N
112	20240904	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	-400	5	-3.28	123516390	10431	101.54	11990	12100	11710	15860	8540	12200	11841.28	7.18	-2919	12486	12342	12206	12062	11926	12415	12135	418	3660	2500	8780	10	1	14527584	1714	-11.43	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-37.57	10230	20231020	15.35	18900	-37.57	20240311	10420	13.24	20240806	18900	-37.57	20240311	10230	15.35	20231020	2.63	N	035080	2500	417 억	1043250	N	N	86	N	N
113	20240904	090349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11980	-220	5	-1.80	18360040	1535	14.94	11990	12000	11860	15860	8540	12200	11960.94	7.18	-678	12486	12342	12206	12062	11926	12415	12135	418	3660	2500	8780	10	1	14527584	1740	-11.61	0.31	12	0.01	-1032.00	38861.00	18900	20240311	-36.61	10230	20231020	17.11	18900	-36.61	20240311	10420	14.97	20240806	18900	-36.61	20240311	10230	17.11	20231020	2.63	N	035080	2500	417 억	1043250	N	N	86	N	N
114	20240903	160345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	80	2	0.66	123668070	10173	122.49	12110	12350	12070	15750	8490	12120	12156.68	7.17	856	12506	12312	12206	12012	11906	12260	11960	418	3630	2500	8720	10	1	14527584	1772	-11.82	0.31	12	0.07	-1032.00	38861.00	18900	20240311	-35.45	10230	20231020	19.26	18900	-35.45	20240311	10420	17.08	20240806	18900	-35.45	20240311	10230	19.26	20231020	2.64	N	035080	2500	417 억	1042255	N	N	86	N	N
115	20240903	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12170	50	2	0.41	106744810	8779	105.71	12110	12350	12100	15750	8490	12120	12159.33	7.17	813	12506	12312	12206	12012	11906	12260	11960	418	3630	2500	8720	10	1	14527584	1768	-11.79	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-35.61	10230	20231020	18.96	18900	-35.61	20240311	10420	16.79	20240806	18900	-35.61	20240311	10230	18.96	20231020	2.64	N	035080	2500	417 억	1042255	N	N	67	N	N
116	20240903	140346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12170	50	2	0.41	62132500	5104	61.46	12110	12350	12110	15750	8490	12120	12173.82	7.17	1342	12506	12312	12206	12012	11906	12260	11960	418	3630	2500	8720	10	1	14527584	1768	-11.79	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-35.61	10230	20231020	18.96	18900	-35.61	20240311	10420	16.79	20240806	18900	-35.61	20240311	10230	18.96	20231020	2.64	N	035080	2500	417 억	1042255	N	N	67	N	N
117	20240903	130347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12210	90	2	0.74	58024530	4766	57.39	12110	12350	12110	15750	8490	12120	12175.26	7.17	1304	12506	12312	12206	12012	11906	12260	11960	418	3630	2500	8720	10	1	14527584	1774	-11.83	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-35.40	10230	20231020	19.35	18900	-35.40	20240311	10420	17.18	20240806	18900	-35.40	20240311	10230	19.35	20231020	2.64	N	035080	2500	417 억	1042255	N	N	67	N	N
118	20240903	120344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12230	110	2	0.91	50866240	4177	50.30	12110	12350	12110	15750	8490	12120	12178.40	7.17	1183	12506	12312	12206	12012	11906	12260	11960	418	3630	2500	8720	10	1	14527584	1777	-11.85	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-35.29	10230	20231020	19.55	18900	-35.29	20240311	10420	17.37	20240806	18900	-35.29	20240311	10230	19.55	20231020	2.64	N	035080	2500	417 억	1042255	N	N	67	N	N
119	20240903	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12240	120	2	0.99	48344520	3970	47.80	12110	12350	12110	15750	8490	12120	12178.19	7.17	1161	12506	12312	12206	12012	11906	12260	11960	418	3630	2500	8720	10	1	14527584	1778	-11.86	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-35.24	10230	20231020	19.65	18900	-35.24	20240311	10420	17.47	20240806	18900	-35.24	20240311	10230	19.65	20231020	2.64	N	035080	2500	417 억	1042255	N	N	67	N	N
120	20240903	100343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12230	110	2	0.91	33077650	2714	32.68	12110	12350	12110	15750	8490	12120	12189.06	7.17	780	12506	12312	12206	12012	11906	12260	11960	418	3630	2500	8720	10	1	14527584	1777	-11.85	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-35.29	10230	20231020	19.55	18900	-35.29	20240311	10420	17.37	20240806	18900	-35.29	20240311	10230	19.55	20231020	2.64	N	035080	2500	417 억	1042255	N	N	67	N	N
121	20240903	090343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12190	70	2	0.58	11721110	967	11.64	12110	12190	12110	15750	8490	12120	12121.17	7.17	163	12506	12312	12206	12012	11906	12260	11960	418	3630	2500	8720	10	1	14527584	1771	-11.81	0.31	12	0.01	-1032.00	38861.00	18900	20240311	-35.50	10230	20231020	19.16	18900	-35.50	20240311	10420	16.99	20240806	18900	-35.50	20240311	10230	19.16	20231020	2.64	N	035080	2500	417 억	1042255	N	N	67	N	N
122	20240902	160340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	-130	5	-1.06	100856520	8290	88.24	12250	12400	12100	15920	8580	12250	12166.15	7.17	529	12556	12402	12256	12102	11956	12480	12180	418	3670	2500	8820	10	1	14527584	1761	-11.74	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-35.87	10230	20231020	18.48	18900	-35.87	20240311	10420	16.31	20240806	18900	-35.87	20240311	10230	18.48	20231020	2.66	N	035080	2500	417 억	1041198	N	N	67	N	N
123	20240902	150344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12160	-90	5	-0.73	89119850	7324	77.96	12250	12400	12100	15920	8580	12250	12168.19	7.17	312	12556	12402	12256	12102	11956	12480	12180	418	3670	2500	8820	10	1	14527584	1767	-11.78	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-35.66	10230	20231020	18.87	18900	-35.66	20240311	10420	16.70	20240806	18900	-35.66	20240311	10230	18.87	20231020	2.66	N	035080	2500	417 억	1041198	N	N	11	N	N
124	20240902	140346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12250	0	3	0.00	80171900	6589	70.13	12250	12400	12100	15920	8580	12250	12167.54	7.17	81	12556	12402	12256	12102	11956	12480	12180	418	3670	2500	8820	10	1	14527584	1780	-11.87	0.32	12	0.05	-1032.00	38861.00	18900	20240311	-35.19	10230	20231020	19.75	18900	-35.19	20240311	10420	17.56	20240806	18900	-35.19	20240311	10230	19.75	20231020	2.66	N	035080	2500	417 억	1041198	N	N	11	N	N
125	20240902	130343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12260	10	2	0.08	79915860	6568	69.91	12250	12400	12100	15920	8580	12250	12167.46	7.17	93	12556	12402	12256	12102	11956	12480	12180	418	3670	2500	8820	10	1	14527584	1781	-11.88	0.32	12	0.05	-1032.00	38861.00	18900	20240311	-35.13	10230	20231020	19.84	18900	-35.13	20240311	10420	17.66	20240806	18900	-35.13	20240311	10230	19.84	20231020	2.66	N	035080	2500	417 억	1041198	N	N	11	N	N
126	20240902	120345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	-50	5	-0.41	73210780	6019	64.07	12250	12400	12100	15920	8580	12250	12163.28	7.17	-160	12556	12402	12256	12102	11956	12480	12180	418	3670	2500	8820	10	1	14527584	1772	-11.82	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-35.45	10230	20231020	19.26	18900	-35.45	20240311	10420	17.08	20240806	18900	-35.45	20240311	10230	19.26	20231020	2.66	N	035080	2500	417 억	1041198	N	N	11	N	N
127	20240902	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12150	-100	5	-0.82	31972850	2623	27.92	12250	12400	12100	15920	8580	12250	12189.42	7.17	95	12556	12402	12256	12102	11956	12480	12180	418	3670	2500	8820	10	1	14527584	1765	-11.77	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-35.71	10230	20231020	18.77	18900	-35.71	20240311	10420	16.60	20240806	18900	-35.71	20240311	10230	18.77	20231020	2.66	N	035080	2500	417 억	1041198	N	N	11	N	N
128	20240902	100342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12230	-20	5	-0.16	19016660	1556	16.56	12250	12400	12110	15920	8580	12250	12221.50	7.17	-2	12556	12402	12256	12102	11956	12480	12180	418	3670	2500	8820	10	1	14527584	1777	-11.85	0.31	12	0.01	-1032.00	38861.00	18900	20240311	-35.29	10230	20231020	19.55	18900	-35.29	20240311	10420	17.37	20240806	18900	-35.29	20240311	10230	19.55	20231020	2.66	N	035080	2500	417 억	1041198	N	N	11	N	N
129	20240902	090339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12390	140	2	1.14	1801460	147	1.56	12250	12400	12250	15920	8580	12250	12254.83	7.17	-1	12556	12402	12256	12102	11956	12480	12180	418	3670	2500	8820	10	1	14527584	1800	-12.01	0.32	12	0.00	-1032.00	38861.00	18900	20240311	-34.44	10230	20231020	21.11	18900	-34.44	20240311	10420	18.91	20240806	18900	-34.44	20240311	10230	21.11	20231020	2.66	N	035080	2500	417 억	1041198	N	N	11	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History