KissMeData/031860/price/prices-20240901.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	-29	5	-2.28	82085713	65459	247.67	1253	1272	1242	1653	891	1272	1254.00	1.71	-7182	1300	1286	1279	1265	1258	1282	1261	75	381	500	760	1	1	15026356	187	-0.49	0.27	12	0.44	-2560.00	4619.00	12481	20231012	-90.04	971	20240805	28.01	5578	-77.72	20240103	971	28.01	20240805	3165	-60.73	20240513	150	728.67	20240409	0.12	N	031860	500	75 억	257409	N	N	N	N
3	20240930	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	-30	5	-2.36	76676855	61105	231.20	1253	1272	1242	1653	891	1272	1254.84	1.71	-6442	1300	1286	1279	1265	1258	1282	1261	75	381	500	760	1	1	15026356	187	-0.49	0.27	12	0.41	-2560.00	4619.00	12481	20231012	-90.05	971	20240805	27.91	5578	-77.73	20240103	971	27.91	20240805	3165	-60.76	20240513	150	728.00	20240409	0.12	N	031860	500	75 억	257409	N	N	N	N
4	20240930	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1251	-21	5	-1.65	61909086	49257	186.37	1253	1272	1251	1653	891	1272	1256.86	1.71	-3179	1300	1286	1279	1265	1258	1282	1261	75	381	500	760	1	1	15026356	188	-0.49	0.27	12	0.33	-2560.00	4619.00	12481	20231012	-89.98	971	20240805	28.84	5578	-77.57	20240103	971	28.84	20240805	3165	-60.47	20240513	150	734.00	20240409	0.12	N	031860	500	75 억	257409	N	N	N	N
5	20240930	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-12	5	-0.94	57138420	45456	171.99	1253	1272	1252	1653	891	1272	1257.01	1.71	-1309	1300	1286	1279	1265	1258	1282	1261	75	381	500	760	1	1	15026356	189	-0.49	0.27	12	0.30	-2560.00	4619.00	12481	20231012	-89.90	971	20240805	29.76	5578	-77.41	20240103	971	29.76	20240805	3165	-60.19	20240513	150	740.00	20240409	0.12	N	031860	500	75 억	257409	N	N	N	N
6	20240930	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1262	-10	5	-0.79	48093565	38262	144.77	1253	1272	1252	1653	891	1272	1256.95	1.71	4400	1300	1286	1279	1265	1258	1282	1261	75	381	500	760	1	1	15026356	190	-0.49	0.27	12	0.25	-2560.00	4619.00	12481	20231012	-89.89	971	20240805	29.97	5578	-77.38	20240103	971	29.97	20240805	3165	-60.13	20240513	150	741.33	20240409	0.12	N	031860	500	75 억	257409	N	N	N	N
7	20240930	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	-3	5	-0.24	38284444	30476	115.31	1253	1272	1252	1653	891	1272	1256.22	1.71	6129	1300	1286	1279	1265	1258	1282	1261	75	381	500	760	1	1	15026356	191	-0.50	0.27	12	0.20	-2560.00	4619.00	12481	20231012	-89.83	971	20240805	30.69	5578	-77.25	20240103	971	30.69	20240805	3165	-59.91	20240513	150	746.00	20240409	0.12	N	031860	500	75 억	257409	N	N	N	N
8	20240930	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	-5	5	-0.39	28767844	22945	86.81	1253	1272	1252	1653	891	1272	1253.77	1.71	9810	1300	1286	1279	1265	1258	1282	1261	75	381	500	760	1	1	15026356	190	-0.49	0.27	12	0.15	-2560.00	4619.00	12481	20231012	-89.85	971	20240805	30.48	5578	-77.29	20240103	971	30.48	20240805	3165	-59.97	20240513	150	744.67	20240409	0.12	N	031860	500	75 억	257409	N	N	N	N
9	20240930	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	0	3	0.00	6386368	5091	19.26	1253	1272	1253	1653	891	1272	1254.44	1.71	-488	1300	1286	1279	1265	1258	1282	1261	75	381	500	760	1	1	15026356	191	-0.50	0.28	12	0.03	-2560.00	4619.00	12481	20231012	-89.81	971	20240805	31.00	5578	-77.20	20240103	971	31.00	20240805	3165	-59.81	20240513	150	748.00	20240409	0.12	N	031860	500	75 억	257409	N	N	N	N
10	20240927	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	0	3	0.00	33714350	26430	13.63	1272	1293	1272	1653	891	1272	1275.61	1.71	-186	1434	1353	1279	1198	1124	1393	1238	75	381	500	760	1	1	15026356	191	-0.50	0.28	12	0.18	-2560.00	4619.00	12481	20231012	-89.81	971	20240805	31.00	5578	-77.20	20240103	971	31.00	20240805	3165	-59.81	20240513	150	748.00	20240409	0.04	N	031860	500	75 억	257523	N	N	N	N
11	20240927	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	5	2	0.39	28564265	22388	11.54	1272	1293	1272	1653	891	1272	1275.87	1.71	-520	1434	1353	1279	1198	1124	1393	1238	75	381	500	760	1	1	15026356	192	-0.50	0.28	12	0.15	-2560.00	4619.00	12481	20231012	-89.77	971	20240805	31.51	5578	-77.11	20240103	971	31.51	20240805	3165	-59.65	20240513	150	751.33	20240409	0.04	N	031860	500	75 억	257523	N	N	N	N
12	20240927	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	3	2	0.24	19209650	15051	7.76	1272	1293	1272	1653	891	1272	1276.30	1.71	-567	1434	1353	1279	1198	1124	1393	1238	75	381	500	760	1	1	15026356	192	-0.50	0.28	12	0.10	-2560.00	4619.00	12481	20231012	-89.78	971	20240805	31.31	5578	-77.14	20240103	971	31.31	20240805	3165	-59.72	20240513	150	750.00	20240409	0.04	N	031860	500	75 억	257523	N	N	N	N
13	20240927	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	5	2	0.39	16280727	12750	6.57	1272	1293	1272	1653	891	1272	1276.92	1.71	-722	1434	1353	1279	1198	1124	1393	1238	75	381	500	760	1	1	15026356	192	-0.50	0.28	12	0.08	-2560.00	4619.00	12481	20231012	-89.77	971	20240805	31.51	5578	-77.11	20240103	971	31.51	20240805	3165	-59.65	20240513	150	751.33	20240409	0.04	N	031860	500	75 억	257523	N	N	N	N
14	20240927	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	3	2	0.24	14398874	11276	5.81	1272	1293	1272	1653	891	1272	1276.95	1.71	-1010	1434	1353	1279	1198	1124	1393	1238	75	381	500	760	1	1	15026356	192	-0.50	0.28	12	0.08	-2560.00	4619.00	12481	20231012	-89.78	971	20240805	31.31	5578	-77.14	20240103	971	31.31	20240805	3165	-59.72	20240513	150	750.00	20240409	0.04	N	031860	500	75 억	257523	N	N	N	N
15	20240927	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	5	2	0.39	10563749	8264	4.26	1272	1293	1272	1653	891	1272	1278.29	1.71	450	1434	1353	1279	1198	1124	1393	1238	75	381	500	760	1	1	15026356	192	-0.50	0.28	12	0.05	-2560.00	4619.00	12481	20231012	-89.77	971	20240805	31.51	5578	-77.11	20240103	971	31.51	20240805	3165	-59.65	20240513	150	751.33	20240409	0.04	N	031860	500	75 억	257523	N	N	N	N
16	20240927	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	7	2	0.55	8639071	6753	3.48	1272	1293	1272	1653	891	1272	1279.29	1.71	492	1434	1353	1279	1198	1124	1393	1238	75	381	500	760	1	1	15026356	192	-0.50	0.28	12	0.04	-2560.00	4619.00	12481	20231012	-89.75	971	20240805	31.72	5578	-77.07	20240103	971	31.72	20240805	3165	-59.59	20240513	150	752.67	20240409	0.04	N	031860	500	75 억	257523	N	N	N	N
17	20240927	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	18	2	1.42	1935278	1510	0.78	1272	1293	1272	1653	891	1272	1281.64	1.71	-803	1434	1353	1279	1198	1124	1393	1238	75	381	500	760	1	1	15026356	194	-0.50	0.28	12	0.01	-2560.00	4619.00	12481	20231012	-89.66	971	20240805	32.85	5578	-76.87	20240103	971	32.85	20240805	3165	-59.24	20240513	150	760.00	20240409	0.04	N	031860	500	75 억	257523	N	N	N	N
18	20240926	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	19	2	1.52	249139307	193926	428.97	1253	1360	1205	1628	878	1253	1284.71	1.73	-2305	1311	1281	1267	1237	1223	1275	1231	75	375	500	750	1	1	15026356	191	-0.50	0.28	12	1.29	-2560.00	4619.00	12481	20231012	-89.81	971	20240805	31.00	5578	-77.20	20240103	971	31.00	20240805	3165	-59.81	20240513	150	748.00	20240409	0.04	N	031860	500	75 억	259907	N	N	N	N
19	20240926	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1271	18	2	1.44	244738619	190469	421.33	1253	1360	1205	1628	878	1253	1284.93	1.73	-83	1311	1281	1267	1237	1223	1275	1231	75	375	500	750	1	1	15026356	191	-0.50	0.28	12	1.27	-2560.00	4619.00	12481	20231012	-89.82	971	20240805	30.90	5578	-77.21	20240103	971	30.90	20240805	3165	-59.84	20240513	150	747.33	20240409	0.04	N	031860	500	75 억	259907	N	N	N	N
20	20240926	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	30	2	2.39	243309899	189345	418.84	1253	1360	1205	1628	878	1253	1285.01	1.73	-746	1311	1281	1267	1237	1223	1275	1231	75	375	500	750	1	1	15026356	193	-0.50	0.28	12	1.26	-2560.00	4619.00	12481	20231012	-89.72	971	20240805	32.13	5578	-77.00	20240103	971	32.13	20240805	3165	-59.46	20240513	150	755.33	20240409	0.04	N	031860	500	75 억	259907	N	N	N	N
21	20240926	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	42	2	3.35	238059405	185262	409.81	1253	1360	1205	1628	878	1253	1284.99	1.73	-408	1311	1281	1267	1237	1223	1275	1231	75	375	500	750	1	1	15026356	195	-0.51	0.28	12	1.23	-2560.00	4619.00	12481	20231012	-89.62	971	20240805	33.37	5578	-76.78	20240103	971	33.37	20240805	3165	-59.08	20240513	150	763.33	20240409	0.04	N	031860	500	75 억	259907	N	N	N	N
22	20240926	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	47	2	3.75	204352481	159354	352.50	1253	1360	1205	1628	878	1253	1282.38	1.73	-5183	1311	1281	1267	1237	1223	1275	1231	75	375	500	750	1	1	15026356	195	-0.51	0.28	12	1.06	-2560.00	4619.00	12481	20231012	-89.58	971	20240805	33.88	5578	-76.69	20240103	971	33.88	20240805	3165	-58.93	20240513	150	766.67	20240409	0.04	N	031860	500	75 억	259907	N	N	N	N
23	20240926	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1289	36	2	2.87	192918183	150460	332.82	1253	1360	1205	1628	878	1253	1282.19	1.73	-4534	1311	1281	1267	1237	1223	1275	1231	75	375	500	750	1	1	15026356	194	-0.50	0.28	12	1.00	-2560.00	4619.00	12481	20231012	-89.67	971	20240805	32.75	5578	-76.89	20240103	971	32.75	20240805	3165	-59.27	20240513	150	759.33	20240409	0.04	N	031860	500	75 억	259907	N	N	N	N
24	20240926	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1252	-1	5	-0.08	20493313	16175	35.78	1253	1280	1252	1628	878	1253	1266.97	1.73	-532	1311	1281	1267	1237	1223	1275	1231	75	375	500	750	1	1	15026356	188	-0.49	0.27	12	0.11	-2560.00	4619.00	12481	20231012	-89.97	971	20240805	28.94	5578	-77.55	20240103	971	28.94	20240805	3165	-60.44	20240513	150	734.67	20240409	0.04	N	031860	500	75 억	259907	N	N	N	N
25	20240926	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	8	2	0.64	3300233	2616	5.79	1253	1269	1253	1628	878	1253	1261.56	1.73	33	1311	1281	1267	1237	1223	1275	1231	75	375	500	750	1	1	15026356	189	-0.49	0.27	12	0.02	-2560.00	4619.00	12481	20231012	-89.90	971	20240805	29.87	5578	-77.39	20240103	971	29.87	20240805	3165	-60.16	20240513	150	740.67	20240409	0.04	N	031860	500	75 억	259907	N	N	N	N
26	20240925	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	-17	5	-1.34	57278664	45206	82.24	1277	1297	1253	1651	889	1270	1267.06	1.85	-17684	1299	1284	1277	1262	1255	1281	1259	75	381	500	760	1	1	15026356	188	-0.49	0.27	12	0.30	-2560.00	4619.00	12481	20231012	-89.96	971	20240805	29.04	5578	-77.54	20240103	971	29.04	20240805	3165	-60.41	20240513	150	735.33	20240409	0.04	N	031860	500	75 억	277500	N	N	N	N
27	20240925	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-12	5	-0.94	50125456	39506	71.87	1277	1297	1258	1651	889	1270	1268.81	1.85	-18347	1299	1284	1277	1262	1255	1281	1259	75	381	500	760	1	1	15026356	189	-0.49	0.27	12	0.26	-2560.00	4619.00	12481	20231012	-89.92	971	20240805	29.56	5578	-77.45	20240103	971	29.56	20240805	3165	-60.25	20240513	150	738.67	20240409	0.04	N	031860	500	75 억	277500	N	N	N	N
28	20240925	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	0	3	0.00	35340040	27791	50.56	1277	1297	1263	1651	889	1270	1271.64	1.85	-10632	1299	1284	1277	1262	1255	1281	1259	75	381	500	760	1	1	15026356	191	-0.50	0.27	12	0.18	-2560.00	4619.00	12481	20231012	-89.82	971	20240805	30.79	5578	-77.23	20240103	971	30.79	20240805	3165	-59.87	20240513	150	746.67	20240409	0.04	N	031860	500	75 억	277500	N	N	N	N
29	20240925	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	6	2	0.47	33440961	26288	47.83	1277	1297	1263	1651	889	1270	1272.10	1.85	-10695	1299	1284	1277	1262	1255	1281	1259	75	381	500	760	1	1	15026356	192	-0.50	0.28	12	0.17	-2560.00	4619.00	12481	20231012	-89.78	971	20240805	31.41	5578	-77.12	20240103	971	31.41	20240805	3165	-59.68	20240513	150	750.67	20240409	0.04	N	031860	500	75 억	277500	N	N	N	N
30	20240925	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	0	3	0.00	26380031	20707	37.67	1277	1297	1263	1651	889	1270	1273.97	1.85	-11661	1299	1284	1277	1262	1255	1281	1259	75	381	500	760	1	1	15026356	191	-0.50	0.27	12	0.14	-2560.00	4619.00	12481	20231012	-89.82	971	20240805	30.79	5578	-77.23	20240103	971	30.79	20240805	3165	-59.87	20240513	150	746.67	20240409	0.04	N	031860	500	75 억	277500	N	N	N	N
31	20240925	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	3	2	0.24	19748468	15516	28.23	1277	1297	1263	1651	889	1270	1272.78	1.85	-12074	1299	1284	1277	1262	1255	1281	1259	75	381	500	760	1	1	15026356	191	-0.50	0.28	12	0.10	-2560.00	4619.00	12481	20231012	-89.80	971	20240805	31.10	5578	-77.18	20240103	971	31.10	20240805	3165	-59.78	20240513	150	748.67	20240409	0.04	N	031860	500	75 억	277500	N	N	N	N
32	20240925	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	7	2	0.55	5094659	3978	7.24	1277	1297	1271	1651	889	1270	1280.71	1.85	-1009	1299	1284	1277	1262	1255	1281	1259	75	381	500	760	1	1	15026356	192	-0.50	0.28	12	0.03	-2560.00	4619.00	12481	20231012	-89.77	971	20240805	31.51	5578	-77.11	20240103	971	31.51	20240805	3165	-59.65	20240513	150	751.33	20240409	0.04	N	031860	500	75 억	277500	N	N	N	N
33	20240925	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	22	2	1.73	1325926	1038	1.89	1277	1297	1277	1651	889	1270	1277.39	1.85	256	1299	1284	1277	1262	1255	1281	1259	75	381	500	760	1	1	15026356	194	-0.50	0.28	12	0.01	-2560.00	4619.00	12481	20231012	-89.65	971	20240805	33.06	5578	-76.84	20240103	971	33.06	20240805	3165	-59.18	20240513	150	761.33	20240409	0.04	N	031860	500	75 억	277500	N	N	N	N
34	20240924	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	-10	5	-0.78	70214832	54967	58.64	1287	1292	1270	1664	896	1280	1277.40	1.80	7017	1334	1306	1293	1265	1252	1300	1259	75	384	500	760	1	1	15026356	191	-0.50	0.27	12	0.37	-2560.00	4619.00	12600	20230913	-89.92	971	20240805	30.79	5578	-77.23	20240103	971	30.79	20240805	3165	-59.87	20240513	150	746.67	20240409	0.04	N	031860	500	75 억	270368	N	N	N	N
35	20240924	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	0	3	0.00	54769683	42808	45.67	1287	1292	1270	1664	896	1280	1279.43	1.80	5243	1334	1306	1293	1265	1252	1300	1259	75	384	500	760	1	1	15026356	192	-0.50	0.28	12	0.28	-2560.00	4619.00	12600	20230913	-89.84	971	20240805	31.82	5578	-77.05	20240103	971	31.82	20240805	3165	-59.56	20240513	150	753.33	20240409	0.04	N	031860	500	75 억	270368	N	N	N	N
36	20240924	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1271	-9	5	-0.70	50430239	39409	42.04	1287	1292	1270	1664	896	1280	1279.66	1.80	2438	1334	1306	1293	1265	1252	1300	1259	75	384	500	760	1	1	15026356	191	-0.50	0.28	12	0.26	-2560.00	4619.00	12600	20230913	-89.91	971	20240805	30.90	5578	-77.21	20240103	971	30.90	20240805	3165	-59.84	20240513	150	747.33	20240409	0.04	N	031860	500	75 억	270368	N	N	N	N
37	20240924	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	-1	5	-0.08	46086153	35992	38.40	1287	1292	1270	1664	896	1280	1280.46	1.80	1653	1334	1306	1293	1265	1252	1300	1259	75	384	500	760	1	1	15026356	192	-0.50	0.28	12	0.24	-2560.00	4619.00	12600	20230913	-89.85	971	20240805	31.72	5578	-77.07	20240103	971	31.72	20240805	3165	-59.59	20240513	150	752.67	20240409	0.04	N	031860	500	75 억	270368	N	N	N	N
38	20240924	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	0	3	0.00	43064349	33630	35.88	1287	1292	1270	1664	896	1280	1280.53	1.80	1411	1334	1306	1293	1265	1252	1300	1259	75	384	500	760	1	1	15026356	192	-0.50	0.28	12	0.22	-2560.00	4619.00	12600	20230913	-89.84	971	20240805	31.82	5578	-77.05	20240103	971	31.82	20240805	3165	-59.56	20240513	150	753.33	20240409	0.04	N	031860	500	75 억	270368	N	N	N	N
39	20240924	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	6	2	0.47	29882115	23377	24.94	1287	1292	1270	1664	896	1280	1278.27	1.80	630	1334	1306	1293	1265	1252	1300	1259	75	384	500	760	1	1	15026356	193	-0.50	0.28	12	0.16	-2560.00	4619.00	12600	20230913	-89.79	971	20240805	32.44	5578	-76.95	20240103	971	32.44	20240805	3165	-59.37	20240513	150	757.33	20240409	0.04	N	031860	500	75 억	270368	N	N	N	N
40	20240924	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	5	2	0.39	29849946	23352	24.91	1287	1292	1270	1664	896	1280	1278.26	1.80	630	1334	1306	1293	1265	1252	1300	1259	75	384	500	760	1	1	15026356	193	-0.50	0.28	12	0.16	-2560.00	4619.00	12600	20230913	-89.80	971	20240805	32.34	5578	-76.96	20240103	971	32.34	20240805	3165	-59.40	20240513	150	756.67	20240409	0.04	N	031860	500	75 억	270368	N	N	N	N
41	20240924	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	7	2	0.55	1365507	1061	1.13	1287	1287	1287	1664	896	1280	1287.00	1.80	-74	1334	1306	1293	1265	1252	1300	1259	75	384	500	760	1	1	15026356	193	-0.50	0.28	12	0.01	-2560.00	4619.00	12600	20230913	-89.79	971	20240805	32.54	5578	-76.93	20240103	971	32.54	20240805	3165	-59.34	20240513	150	758.00	20240409	0.04	N	031860	500	75 억	270368	N	N	N	N
42	20240923	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-43	5	-3.25	121558228	93738	127.26	1309	1321	1280	1719	927	1323	1296.79	1.90	-14550	1360	1341	1326	1307	1292	1334	1300	75	396	500	790	1	1	15026356	192	-0.50	0.28	12	0.62	-2560.00	4619.00	12600	20230913	-89.84	971	20240805	31.82	5578	-77.05	20240103	971	31.82	20240805	3165	-59.56	20240513	150	753.33	20240409	0.04	N	031860	500	75 억	284794	N	N	N	N
43	20240923	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	-39	5	-2.95	113056858	87100	118.25	1309	1321	1281	1719	927	1323	1298.01	1.90	-13151	1360	1341	1326	1307	1292	1334	1300	75	396	500	790	1	1	15026356	193	-0.50	0.28	12	0.58	-2560.00	4619.00	12600	20230913	-89.81	971	20240805	32.23	5578	-76.98	20240103	971	32.23	20240805	3165	-59.43	20240513	150	756.00	20240409	0.04	N	031860	500	75 억	284794	N	N	N	N
44	20240923	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	-39	5	-2.95	104188007	80194	108.87	1309	1321	1281	1719	927	1323	1299.20	1.90	-11482	1360	1341	1326	1307	1292	1334	1300	75	396	500	790	1	1	15026356	193	-0.50	0.28	12	0.53	-2560.00	4619.00	12600	20230913	-89.81	971	20240805	32.23	5578	-76.98	20240103	971	32.23	20240805	3165	-59.43	20240513	150	756.00	20240409	0.04	N	031860	500	75 억	284794	N	N	N	N
45	20240923	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	-37	5	-2.80	95587784	73488	99.77	1309	1321	1281	1719	927	1323	1300.73	1.90	-11337	1360	1341	1326	1307	1292	1334	1300	75	396	500	790	1	1	15026356	193	-0.50	0.28	12	0.49	-2560.00	4619.00	12600	20230913	-89.79	971	20240805	32.44	5578	-76.95	20240103	971	32.44	20240805	3165	-59.37	20240513	150	757.33	20240409	0.04	N	031860	500	75 억	284794	N	N	N	N
46	20240923	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	-9	5	-0.68	38716632	29629	40.22	1309	1321	1304	1719	927	1323	1306.71	1.90	6062	1360	1341	1326	1307	1292	1334	1300	75	396	500	790	1	1	15026356	197	-0.51	0.28	12	0.20	-2560.00	4619.00	12600	20230913	-89.57	971	20240805	35.32	5578	-76.44	20240103	971	35.32	20240805	3165	-58.48	20240513	150	776.00	20240409	0.04	N	031860	500	75 억	284794	N	N	N	N
47	20240923	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-7	5	-0.53	31259544	23921	32.47	1309	1321	1304	1719	927	1323	1306.78	1.90	2044	1360	1341	1326	1307	1292	1334	1300	75	396	500	790	1	1	15026356	198	-0.51	0.28	12	0.16	-2560.00	4619.00	12600	20230913	-89.56	971	20240805	35.53	5578	-76.41	20240103	971	35.53	20240805	3165	-58.42	20240513	150	777.33	20240409	0.04	N	031860	500	75 억	284794	N	N	N	N
48	20240923	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	-18	5	-1.36	26465658	20250	27.49	1309	1321	1305	1719	927	1323	1306.95	1.90	1863	1360	1341	1326	1307	1292	1334	1300	75	396	500	790	1	1	15026356	196	-0.51	0.28	12	0.13	-2560.00	4619.00	12600	20230913	-89.64	971	20240805	34.40	5578	-76.60	20240103	971	34.40	20240805	3165	-58.77	20240513	150	770.00	20240409	0.04	N	031860	500	75 억	284794	N	N	N	N
49	20240923	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1313	-10	5	-0.76	1652661	1261	1.71	1309	1321	1309	1719	927	1323	1310.60	1.90	429	1360	1341	1326	1307	1292	1334	1300	75	396	500	790	1	1	15026356	197	-0.51	0.28	12	0.01	-2560.00	4619.00	12600	20230913	-89.58	971	20240805	35.22	5578	-76.46	20240103	971	35.22	20240805	3165	-58.52	20240513	150	775.33	20240409	0.04	N	031860	500	75 억	284794	N	N	N	N
50	20240913	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	-25	5	-1.93	94435862	72909	42.25	1311	1336	1265	1683	907	1295	1295.33	2.01	-16537	1379	1337	1280	1238	1181	1358	1259	75	388	500	770	1	1	15026356	191	-0.50	0.27	12	0.49	-2560.00	4619.00	13781	20230907	-90.78	971	20240805	30.79	5578	-77.23	20240103	971	30.79	20240805	3165	-59.87	20240513	150	746.67	20240409	0.04	N	031860	500	75 억	302504	N	N	N	N
51	20240913	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	0	3	0.00	88829297	68541	39.72	1311	1336	1265	1683	907	1295	1296.00	2.01	-14510	1379	1337	1280	1238	1181	1358	1259	75	388	500	770	1	1	15026356	195	-0.51	0.28	12	0.46	-2560.00	4619.00	13781	20230907	-90.60	971	20240805	33.37	5578	-76.78	20240103	971	33.37	20240805	3165	-59.08	20240513	150	763.33	20240409	0.04	N	031860	500	75 억	302504	N	N	N	N
52	20240913	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	-19	5	-1.47	66804902	51516	29.85	1311	1336	1265	1683	907	1295	1296.78	2.01	-9764	1379	1337	1280	1238	1181	1358	1259	75	388	500	770	1	1	15026356	192	-0.50	0.28	12	0.34	-2560.00	4619.00	13781	20230907	-90.74	971	20240805	31.41	5578	-77.12	20240103	971	31.41	20240805	3165	-59.68	20240513	150	750.67	20240409	0.04	N	031860	500	75 억	302504	N	N	N	N
53	20240913	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	-16	5	-1.24	59624586	45876	26.59	1311	1336	1272	1683	907	1295	1299.69	2.01	-9253	1379	1337	1280	1238	1181	1358	1259	75	388	500	770	1	1	15026356	192	-0.50	0.28	12	0.31	-2560.00	4619.00	13781	20230907	-90.72	971	20240805	31.72	5578	-77.07	20240103	971	31.72	20240805	3165	-59.59	20240513	150	752.67	20240409	0.04	N	031860	500	75 억	302504	N	N	N	N
54	20240913	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	0	3	0.00	37954987	28961	16.78	1311	1336	1280	1683	907	1295	1310.56	2.01	-4436	1379	1337	1280	1238	1181	1358	1259	75	388	500	770	1	1	15026356	195	-0.51	0.28	12	0.19	-2560.00	4619.00	13781	20230907	-90.60	971	20240805	33.37	5578	-76.78	20240103	971	33.37	20240805	3165	-59.08	20240513	150	763.33	20240409	0.04	N	031860	500	75 억	302504	N	N	N	N
55	20240913	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-5	5	-0.39	34850141	26565	15.39	1311	1336	1280	1683	907	1295	1311.88	2.01	-3882	1379	1337	1280	1238	1181	1358	1259	75	388	500	770	1	1	15026356	194	-0.50	0.28	12	0.18	-2560.00	4619.00	13781	20230907	-90.64	971	20240805	32.85	5578	-76.87	20240103	971	32.85	20240805	3165	-59.24	20240513	150	760.00	20240409	0.04	N	031860	500	75 억	302504	N	N	N	N
56	20240913	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-5	5	-0.39	31276123	23782	13.78	1311	1336	1285	1683	907	1295	1315.12	2.01	-2085	1379	1337	1280	1238	1181	1358	1259	75	388	500	770	1	1	15026356	194	-0.50	0.28	12	0.16	-2560.00	4619.00	13781	20230907	-90.64	971	20240805	32.85	5578	-76.87	20240103	971	32.85	20240805	3165	-59.24	20240513	150	760.00	20240409	0.04	N	031860	500	75 억	302504	N	N	N	N
57	20240913	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1321	26	2	2.01	5062707	3824	2.22	1311	1335	1311	1683	907	1295	1323.93	2.01	-2161	1379	1337	1280	1238	1181	1358	1259	75	388	500	770	1	1	15026356	198	-0.52	0.29	12	0.03	-2560.00	4619.00	13781	20230907	-90.41	971	20240805	36.05	5578	-76.32	20240103	971	36.05	20240805	3165	-58.26	20240513	150	780.67	20240409	0.04	N	031860	500	75 억	302504	N	N	N	N
58	20240912	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	64	2	5.20	221885436	172481	292.57	1250	1322	1223	1600	862	1231	1286.43	1.67	51011	1311	1270	1234	1193	1157	1291	1214	75	369	500	730	1	1	15026356	195	-0.51	0.28	12	1.15	-2560.00	4619.00	13781	20230907	-90.60	971	20240805	33.37	5578	-76.78	20240103	971	33.37	20240805	3165	-59.08	20240513	150	763.33	20240409	0.04	N	031860	500	75 억	251441	N	N	N	N
59	20240912	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	71	2	5.77	214847529	167068	283.39	1250	1322	1223	1600	862	1231	1285.99	1.67	50488	1311	1270	1234	1193	1157	1291	1214	75	369	500	730	1	1	15026356	196	-0.51	0.28	12	1.11	-2560.00	4619.00	13781	20230907	-90.55	971	20240805	34.09	5578	-76.66	20240103	971	34.09	20240805	3165	-58.86	20240513	150	768.00	20240409	0.04	N	031860	500	75 억	251441	N	N	N	N
60	20240912	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	79	2	6.42	200987083	156447	265.37	1250	1322	1223	1600	862	1231	1284.70	1.67	47273	1311	1270	1234	1193	1157	1291	1214	75	369	500	730	1	1	15026356	197	-0.51	0.28	12	1.04	-2560.00	4619.00	13781	20230907	-90.49	971	20240805	34.91	5578	-76.51	20240103	971	34.91	20240805	3165	-58.61	20240513	150	773.33	20240409	0.04	N	031860	500	75 억	251441	N	N	N	N
61	20240912	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	54	2	4.39	144263289	112950	191.59	1250	1304	1223	1600	862	1231	1277.23	1.67	18817	1311	1270	1234	1193	1157	1291	1214	75	369	500	730	1	1	15026356	193	-0.50	0.28	12	0.75	-2560.00	4619.00	13781	20230907	-90.68	971	20240805	32.34	5578	-76.96	20240103	971	32.34	20240805	3165	-59.40	20240513	150	756.67	20240409	0.04	N	031860	500	75 억	251441	N	N	N	N
62	20240912	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	64	2	5.20	140251451	109827	186.29	1250	1304	1223	1600	862	1231	1277.02	1.67	17689	1311	1270	1234	1193	1157	1291	1214	75	369	500	730	1	1	15026356	195	-0.51	0.28	12	0.73	-2560.00	4619.00	13781	20230907	-90.60	971	20240805	33.37	5578	-76.78	20240103	971	33.37	20240805	3165	-59.08	20240513	150	763.33	20240409	0.04	N	031860	500	75 억	251441	N	N	N	N
63	20240912	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1266	35	2	2.84	109747225	85855	145.63	1250	1304	1223	1600	862	1231	1278.29	1.67	5964	1311	1270	1234	1193	1157	1291	1214	75	369	500	730	1	1	15026356	190	-0.49	0.27	12	0.57	-2560.00	4619.00	13781	20230907	-90.81	971	20240805	30.38	5578	-77.30	20240103	971	30.38	20240805	3165	-60.00	20240513	150	744.00	20240409	0.04	N	031860	500	75 억	251441	N	N	N	N
64	20240912	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	38	2	3.09	104673915	81863	138.86	1250	1304	1223	1600	862	1231	1278.65	1.67	3960	1311	1270	1234	1193	1157	1291	1214	75	369	500	730	1	1	15026356	191	-0.50	0.27	12	0.54	-2560.00	4619.00	13781	20230907	-90.79	971	20240805	30.69	5578	-77.25	20240103	971	30.69	20240805	3165	-59.91	20240513	150	746.00	20240409	0.04	N	031860	500	75 억	251441	N	N	N	N
65	20240912	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1252	21	2	1.71	1529090	1238	2.10	1250	1260	1223	1600	862	1231	1235.13	1.67	0	1311	1270	1234	1193	1157	1291	1214	75	369	500	730	1	1	15026356	188	-0.49	0.27	12	0.01	-2560.00	4619.00	13781	20230907	-90.92	971	20240805	28.94	5578	-77.55	20240103	971	28.94	20240805	3165	-60.44	20240513	150	734.67	20240409	0.04	N	031860	500	75 억	251441	N	N	N	N
66	20240911	160345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	27	2	2.24	73043990	58947	17.13	1204	1275	1198	1565	843	1204	1239.15	1.62	8202	1374	1289	1215	1130	1056	1331	1172	75	361	500	720	1	1	15026356	185	-0.48	0.27	12	0.39	-2560.00	4619.00	13781	20230907	-91.07	971	20240805	26.78	5578	-77.93	20240103	971	26.78	20240805	3165	-61.11	20240513	150	720.67	20240409	0.04	N	031860	500	75 억	243148	N	N	N	N
67	20240911	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	27	2	2.24	70517016	56899	16.53	1204	1275	1198	1565	843	1204	1239.34	1.62	8881	1374	1289	1215	1130	1056	1331	1172	75	361	500	720	1	1	15026356	185	-0.48	0.27	12	0.38	-2560.00	4619.00	13781	20230907	-91.07	971	20240805	26.78	5578	-77.93	20240103	971	26.78	20240805	3165	-61.11	20240513	150	720.67	20240409	0.04	N	031860	500	75 억	243148	N	N	N	N
68	20240911	140347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	26	2	2.16	66019289	53240	15.47	1204	1275	1198	1565	843	1204	1240.03	1.62	8021	1374	1289	1215	1130	1056	1331	1172	75	361	500	720	1	1	15026356	185	-0.48	0.27	12	0.35	-2560.00	4619.00	13781	20230907	-91.07	971	20240805	26.67	5578	-77.95	20240103	971	26.67	20240805	3165	-61.14	20240513	150	720.00	20240409	0.04	N	031860	500	75 억	243148	N	N	N	N
69	20240911	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	20	2	1.66	64400817	51918	15.09	1204	1275	1198	1565	843	1204	1240.43	1.62	8265	1374	1289	1215	1130	1056	1331	1172	75	361	500	720	1	1	15026356	184	-0.48	0.26	12	0.35	-2560.00	4619.00	13781	20230907	-91.12	971	20240805	26.06	5578	-78.06	20240103	971	26.06	20240805	3165	-61.33	20240513	150	716.00	20240409	0.04	N	031860	500	75 억	243148	N	N	N	N
70	20240911	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	37	2	3.07	60163704	48450	14.08	1204	1275	1198	1565	843	1204	1241.77	1.62	8824	1374	1289	1215	1130	1056	1331	1172	75	361	500	720	1	1	15026356	186	-0.48	0.27	12	0.32	-2560.00	4619.00	13781	20230907	-90.99	971	20240805	27.81	5578	-77.75	20240103	971	27.81	20240805	3165	-60.79	20240513	150	727.33	20240409	0.04	N	031860	500	75 억	243148	N	N	N	N
71	20240911	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	32	2	2.66	58555474	47134	13.70	1204	1275	1198	1565	843	1204	1242.32	1.62	8142	1374	1289	1215	1130	1056	1331	1172	75	361	500	720	1	1	15026356	186	-0.48	0.27	12	0.31	-2560.00	4619.00	13781	20230907	-91.03	971	20240805	27.29	5578	-77.84	20240103	971	27.29	20240805	3165	-60.95	20240513	150	724.00	20240409	0.04	N	031860	500	75 억	243148	N	N	N	N
72	20240911	100345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	45	2	3.74	40916984	32938	9.57	1204	1275	1198	1565	843	1204	1242.24	1.62	9881	1374	1289	1215	1130	1056	1331	1172	75	361	500	720	1	1	15026356	188	-0.49	0.27	12	0.22	-2560.00	4619.00	13781	20230907	-90.94	971	20240805	28.63	5578	-77.61	20240103	971	28.63	20240805	3165	-60.54	20240513	150	732.67	20240409	0.04	N	031860	500	75 억	243148	N	N	N	N
73	20240911	090348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	-6	5	-0.50	1293860	1078	0.31	1204	1204	1198	1565	843	1204	1200.24	1.62	515	1374	1289	1215	1130	1056	1331	1172	75	361	500	720	1	1	15026356	180	-0.47	0.26	12	0.01	-2560.00	4619.00	13781	20230907	-91.31	971	20240805	23.38	5578	-78.52	20240103	971	23.38	20240805	3165	-62.15	20240513	150	698.67	20240409	0.04	N	031860	500	75 억	243148	N	N	N	N
74	20240910	160346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	54	2	4.70	419626940	344147	310.56	1150	1300	1141	1495	805	1150	1219.33	1.51	14934	1232	1190	1163	1121	1094	1177	1108	75	345	500	690	1	1	15026356	181	-0.47	0.26	12	2.29	-2560.00	4619.00	13781	20230907	-91.26	971	20240805	24.00	5578	-78.42	20240103	971	24.00	20240805	3165	-61.96	20240513	150	702.67	20240409	0.04	N	031860	500	75 억	226915	N	N	N	N
75	20240910	150348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	47	2	4.09	412137021	337936	304.96	1150	1300	1141	1495	805	1150	1219.57	1.51	14653	1232	1190	1163	1121	1094	1177	1108	75	345	500	690	1	1	15026356	180	-0.47	0.26	12	2.25	-2560.00	4619.00	13781	20230907	-91.31	971	20240805	23.27	5578	-78.54	20240103	971	23.27	20240805	3165	-62.18	20240513	150	698.00	20240409	0.04	N	031860	500	75 억	226915	N	N	N	N
76	20240910	140346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	36	2	3.13	345376034	283010	255.39	1150	1300	1141	1495	805	1150	1220.37	1.51	2519	1232	1190	1163	1121	1094	1177	1108	75	345	500	690	1	1	15026356	178	-0.46	0.26	12	1.88	-2560.00	4619.00	13781	20230907	-91.39	971	20240805	22.14	5578	-78.74	20240103	971	22.14	20240805	3165	-62.53	20240513	150	690.67	20240409	0.04	N	031860	500	75 억	226915	N	N	N	N
77	20240910	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	7	2	0.61	321477547	262612	236.98	1150	1300	1141	1495	805	1150	1224.15	1.51	-5874	1232	1190	1163	1121	1094	1177	1108	75	345	500	690	1	1	15026356	174	-0.45	0.25	12	1.75	-2560.00	4619.00	13781	20230907	-91.60	971	20240805	19.16	5578	-79.26	20240103	971	19.16	20240805	3165	-63.44	20240513	150	671.33	20240409	0.04	N	031860	500	75 억	226915	N	N	N	N
78	20240910	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	15	2	1.30	19205218	16660	15.03	1150	1165	1141	1495	805	1150	1152.77	1.51	-641	1232	1190	1163	1121	1094	1177	1108	75	345	500	690	1	1	15026356	175	-0.46	0.25	12	0.11	-2560.00	4619.00	13781	20230907	-91.55	971	20240805	19.98	5578	-79.11	20240103	971	19.98	20240805	3165	-63.19	20240513	150	676.67	20240409	0.04	N	031860	500	75 억	226915	N	N	N	N
79	20240910	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	4	2	0.35	14820479	12883	11.63	1150	1164	1141	1495	805	1150	1150.39	1.51	-320	1232	1190	1163	1121	1094	1177	1108	75	345	500	690	1	1	15026356	173	-0.45	0.25	12	0.09	-2560.00	4619.00	13781	20230907	-91.63	971	20240805	18.85	5578	-79.31	20240103	971	18.85	20240805	3165	-63.54	20240513	150	669.33	20240409	0.04	N	031860	500	75 억	226915	N	N	N	N
80	20240910	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	4	2	0.35	14385528	12504	11.28	1150	1164	1141	1495	805	1150	1150.47	1.51	-398	1232	1190	1163	1121	1094	1177	1108	75	345	500	690	1	1	15026356	173	-0.45	0.25	12	0.08	-2560.00	4619.00	13781	20230907	-91.63	971	20240805	18.85	5578	-79.31	20240103	971	18.85	20240805	3165	-63.54	20240513	150	669.33	20240409	0.04	N	031860	500	75 억	226915	N	N	N	N
81	20240910	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	5	2	0.43	3903418	3383	3.05	1150	1164	1150	1495	805	1150	1153.83	1.51	-316	1232	1190	1163	1121	1094	1177	1108	75	345	500	690	1	1	15026356	174	-0.45	0.25	12	0.02	-2560.00	4619.00	13781	20230907	-91.62	971	20240805	18.95	5578	-79.29	20240103	971	18.95	20240805	3165	-63.51	20240513	150	670.00	20240409	0.04	N	031860	500	75 억	226915	N	N	N	N
82	20240909	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	-56	5	-4.64	128154689	110791	172.30	1195	1205	1136	1567	845	1206	1156.72	1.47	5286	1290	1247	1226	1183	1162	1237	1173	75	361	500	720	1	1	15026356	173	-0.45	0.25	12	0.74	-2560.00	4619.00	13781	20230907	-91.66	971	20240805	18.43	5578	-79.38	20240103	971	18.43	20240805	3165	-63.67	20240513	150	666.67	20240409	0.04	N	031860	500	75 억	221586	N	N	N	N
83	20240909	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-50	5	-4.15	119804528	103537	161.01	1195	1205	1136	1567	845	1206	1157.12	1.47	5247	1290	1247	1226	1183	1162	1237	1173	75	361	500	720	1	1	15026356	174	-0.45	0.25	12	0.69	-2560.00	4619.00	13781	20230907	-91.61	971	20240805	19.05	5578	-79.28	20240103	971	19.05	20240805	3165	-63.48	20240513	150	670.67	20240409	0.04	N	031860	500	75 억	221586	N	N	N	N
84	20240909	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1158	-48	5	-3.98	119004049	102843	159.93	1195	1205	1136	1567	845	1206	1157.14	1.47	5054	1290	1247	1226	1183	1162	1237	1173	75	361	500	720	1	1	15026356	174	-0.45	0.25	12	0.68	-2560.00	4619.00	13781	20230907	-91.60	971	20240805	19.26	5578	-79.24	20240103	971	19.26	20240805	3165	-63.41	20240513	150	672.00	20240409	0.04	N	031860	500	75 억	221586	N	N	N	N
85	20240909	130340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	-56	5	-4.64	97634381	84269	131.05	1195	1205	1136	1567	845	1206	1158.60	1.47	9337	1290	1247	1226	1183	1162	1237	1173	75	361	500	720	1	1	15026356	173	-0.45	0.25	12	0.56	-2560.00	4619.00	13781	20230907	-91.66	971	20240805	18.43	5578	-79.38	20240103	971	18.43	20240805	3165	-63.67	20240513	150	666.67	20240409	0.04	N	031860	500	75 억	221586	N	N	N	N
86	20240909	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	-60	5	-4.98	69811256	59952	93.23	1195	1205	1146	1567	845	1206	1164.45	1.47	8826	1290	1247	1226	1183	1162	1237	1173	75	361	500	720	1	1	15026356	172	-0.45	0.25	12	0.40	-2560.00	4619.00	13781	20230907	-91.68	971	20240805	18.02	5578	-79.46	20240103	971	18.02	20240805	3165	-63.79	20240513	150	664.00	20240409	0.04	N	031860	500	75 억	221586	N	N	N	N
87	20240909	110340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-37	5	-3.07	33809956	28875	44.90	1195	1205	1150	1567	845	1206	1170.91	1.47	2416	1290	1247	1226	1183	1162	1237	1173	75	361	500	720	1	1	15026356	176	-0.46	0.25	12	0.19	-2560.00	4619.00	13781	20230907	-91.52	971	20240805	20.39	5578	-79.04	20240103	971	20.39	20240805	3165	-63.06	20240513	150	679.33	20240409	0.04	N	031860	500	75 억	221586	N	N	N	N
88	20240909	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-22	5	-1.82	16840609	14353	22.32	1195	1205	1150	1567	845	1206	1173.32	1.47	2152	1290	1247	1226	1183	1162	1237	1173	75	361	500	720	1	1	15026356	178	-0.46	0.26	12	0.10	-2560.00	4619.00	13781	20230907	-91.41	971	20240805	21.94	5578	-78.77	20240103	971	21.94	20240805	3165	-62.59	20240513	150	689.33	20240409	0.04	N	031860	500	75 억	221586	N	N	N	N
89	20240909	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	-1	5	-0.08	2980154	2488	3.87	1195	1205	1191	1567	845	1206	1197.81	1.47	-238	1290	1247	1226	1183	1162	1237	1173	75	361	500	720	1	1	15026356	181	-0.47	0.26	12	0.02	-2560.00	4619.00	13781	20230907	-91.26	971	20240805	24.10	5578	-78.40	20240103	971	24.10	20240805	3165	-61.93	20240513	150	703.33	20240409	0.04	N	031860	500	75 억	221586	N	N	N	N
90	20240906	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	-52	5	-4.13	77959748	63716	40.42	1269	1269	1205	1635	881	1258	1223.55	1.52	-6918	1357	1307	1265	1215	1173	1332	1240	75	377	500	750	1	1	15026356	181	-0.47	0.26	12	0.42	-2560.00	4619.00	13781	20230907	-91.25	971	20240805	24.20	5578	-78.38	20240103	971	24.20	20240805	3165	-61.90	20240513	150	704.00	20240409	0.04	N	031860	500	75 억	228870	N	N	N	N
91	20240906	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-34	5	-2.70	69755629	56932	36.12	1269	1269	1205	1635	881	1258	1225.24	1.52	-7631	1357	1307	1265	1215	1173	1332	1240	75	377	500	750	1	1	15026356	184	-0.48	0.26	12	0.38	-2560.00	4619.00	13781	20230907	-91.12	971	20240805	26.06	5578	-78.06	20240103	971	26.06	20240805	3165	-61.33	20240513	150	716.00	20240409	0.04	N	031860	500	75 억	228870	N	N	N	N
92	20240906	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-33	5	-2.62	67161407	54801	34.77	1269	1269	1205	1635	881	1258	1225.55	1.52	-7631	1357	1307	1265	1215	1173	1332	1240	75	377	500	750	1	1	15026356	184	-0.48	0.27	12	0.36	-2560.00	4619.00	13781	20230907	-91.11	971	20240805	26.16	5578	-78.04	20240103	971	26.16	20240805	3165	-61.30	20240513	150	716.67	20240409	0.04	N	031860	500	75 억	228870	N	N	N	N
93	20240906	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-34	5	-2.70	64898153	52948	33.59	1269	1269	1205	1635	881	1258	1225.70	1.52	-7298	1357	1307	1265	1215	1173	1332	1240	75	377	500	750	1	1	15026356	184	-0.48	0.26	12	0.35	-2560.00	4619.00	13781	20230907	-91.12	971	20240805	26.06	5578	-78.06	20240103	971	26.06	20240805	3165	-61.33	20240513	150	716.00	20240409	0.04	N	031860	500	75 억	228870	N	N	N	N
94	20240906	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-35	5	-2.78	53519173	43590	27.65	1269	1269	1205	1635	881	1258	1227.79	1.52	-6696	1357	1307	1265	1215	1173	1332	1240	75	377	500	750	1	1	15026356	184	-0.48	0.26	12	0.29	-2560.00	4619.00	13781	20230907	-91.13	971	20240805	25.95	5578	-78.07	20240103	971	25.95	20240805	3165	-61.36	20240513	150	715.33	20240409	0.04	N	031860	500	75 억	228870	N	N	N	N
95	20240906	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	-44	5	-3.50	49793710	40538	25.72	1269	1269	1205	1635	881	1258	1228.32	1.52	-6061	1357	1307	1265	1215	1173	1332	1240	75	377	500	750	1	1	15026356	182	-0.47	0.26	12	0.27	-2560.00	4619.00	13781	20230907	-91.19	971	20240805	25.03	5578	-78.24	20240103	971	25.03	20240805	3165	-61.64	20240513	150	709.33	20240409	0.04	N	031860	500	75 억	228870	N	N	N	N
96	20240906	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	-52	5	-4.13	39521239	32055	20.34	1269	1269	1206	1635	881	1258	1232.92	1.52	-3526	1357	1307	1265	1215	1173	1332	1240	75	377	500	750	1	1	15026356	181	-0.47	0.26	12	0.21	-2560.00	4619.00	13781	20230907	-91.25	971	20240805	24.20	5578	-78.38	20240103	971	24.20	20240805	3165	-61.90	20240513	150	704.00	20240409	0.04	N	031860	500	75 억	228870	N	N	N	N
97	20240906	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	0	3	0.00	4176995	3321	2.11	1269	1269	1250	1635	881	1258	1257.75	1.52	-117	1357	1307	1265	1215	1173	1332	1240	75	377	500	750	1	1	15026356	189	-0.49	0.27	12	0.02	-2560.00	4619.00	13781	20230907	-90.87	971	20240805	29.56	5578	-77.45	20240103	971	29.56	20240805	3165	-60.25	20240513	150	738.67	20240409	0.04	N	031860	500	75 억	228870	N	N	N	N
98	20240905	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	17	2	1.37	198841734	157524	18.55	1242	1315	1223	1613	869	1241	1262.29	1.43	15032	1487	1364	1282	1159	1077	1425	1220	75	372	500	740	1	1	15026356	189	-0.49	0.27	12	1.05	-2560.00	4619.00	13781	20230907	-90.87	971	20240805	29.56	5578	-77.45	20240103	971	29.56	20240805	3165	-60.25	20240513	150	738.67	20240409	0.04	N	031860	500	75 억	214497	N	N	N	N
99	20240905	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	4	2	0.32	187436833	148431	17.48	1242	1315	1223	1613	869	1241	1262.79	1.43	15049	1487	1364	1282	1159	1077	1425	1220	75	372	500	740	1	1	15026356	187	-0.49	0.27	12	0.99	-2560.00	4619.00	13781	20230907	-90.97	971	20240805	28.22	5578	-77.68	20240103	971	28.22	20240805	3165	-60.66	20240513	150	730.00	20240409	0.04	N	031860	500	75 억	214497	N	N	N	N
100	20240905	140339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	4	2	0.32	173913740	137474	16.19	1242	1315	1237	1613	869	1241	1265.07	1.43	14196	1487	1364	1282	1159	1077	1425	1220	75	372	500	740	1	1	15026356	187	-0.49	0.27	12	0.91	-2560.00	4619.00	13781	20230907	-90.97	971	20240805	28.22	5578	-77.68	20240103	971	28.22	20240805	3165	-60.66	20240513	150	730.00	20240409	0.04	N	031860	500	75 억	214497	N	N	N	N
101	20240905	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	3	2	0.24	148954360	117384	13.82	1242	1315	1242	1613	869	1241	1268.95	1.43	19673	1487	1364	1282	1159	1077	1425	1220	75	372	500	740	1	1	15026356	187	-0.49	0.27	12	0.78	-2560.00	4619.00	13781	20230907	-90.97	971	20240805	28.12	5578	-77.70	20240103	971	28.12	20240805	3165	-60.70	20240513	150	729.33	20240409	0.04	N	031860	500	75 억	214497	N	N	N	N
102	20240905	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1257	16	2	1.29	125118716	98317	11.58	1242	1315	1242	1613	869	1241	1272.61	1.43	16560	1487	1364	1282	1159	1077	1425	1220	75	372	500	740	1	1	15026356	189	-0.49	0.27	12	0.65	-2560.00	4619.00	13781	20230907	-90.88	971	20240805	29.45	5578	-77.47	20240103	971	29.45	20240805	3165	-60.28	20240513	150	738.00	20240409	0.04	N	031860	500	75 억	214497	N	N	N	N
103	20240905	110338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	35	2	2.82	106437473	83440	9.83	1242	1315	1242	1613	869	1241	1275.62	1.43	14915	1487	1364	1282	1159	1077	1425	1220	75	372	500	740	1	1	15026356	192	-0.50	0.28	12	0.56	-2560.00	4619.00	13781	20230907	-90.74	971	20240805	31.41	5578	-77.12	20240103	971	31.41	20240805	3165	-59.68	20240513	150	750.67	20240409	0.04	N	031860	500	75 억	214497	N	N	N	N
104	20240905	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1271	30	2	2.42	83088239	65110	7.67	1242	1315	1242	1613	869	1241	1276.12	1.43	16207	1487	1364	1282	1159	1077	1425	1220	75	372	500	740	1	1	15026356	191	-0.50	0.28	12	0.43	-2560.00	4619.00	13781	20230907	-90.78	971	20240805	30.90	5578	-77.21	20240103	971	30.90	20240805	3165	-59.84	20240513	150	747.33	20240409	0.04	N	031860	500	75 억	214497	N	N	N	N
105	20240905	090340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	39	2	3.14	18413581	14614	1.72	1242	1280	1242	1613	869	1241	1260.00	1.43	1071	1487	1364	1282	1159	1077	1425	1220	75	372	500	740	1	1	15026356	192	-0.50	0.28	12	0.10	-2560.00	4619.00	13781	20230907	-90.71	971	20240805	31.82	5578	-77.05	20240103	971	31.82	20240805	3165	-59.56	20240513	150	753.33	20240409	0.04	N	031860	500	75 억	214497	N	N	N	N
106	20240904	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	17	2	1.39	1112048298	848497	1944.09	1224	1405	1200	1591	857	1224	1310.63	1.72	-45009	1254	1239	1220	1205	1186	1246	1212	75	367	500	730	1	1	15026356	186	-0.48	0.27	12	5.65	-2560.00	4619.00	13781	20230907	-90.99	971	20240805	27.81	5578	-77.75	20240103	971	27.81	20240805	3165	-60.79	20240513	150	727.33	20240409	0.04	N	031860	500	75 억	259074	N	N	N	N
107	20240904	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	16	2	1.31	1093075422	833249	1909.15	1224	1405	1200	1591	857	1224	1311.82	1.72	-42903	1254	1239	1220	1205	1186	1246	1212	75	367	500	730	1	1	15026356	186	-0.48	0.27	12	5.55	-2560.00	4619.00	13781	20230907	-91.00	971	20240805	27.70	5578	-77.77	20240103	971	27.70	20240805	3165	-60.82	20240513	150	726.67	20240409	0.04	N	031860	500	75 억	259074	N	N	N	N
108	20240904	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-7	5	-0.57	1077495196	820520	1879.99	1224	1405	1200	1591	857	1224	1313.19	1.72	-48806	1254	1239	1220	1205	1186	1246	1212	75	367	500	730	1	1	15026356	183	-0.48	0.26	12	5.46	-2560.00	4619.00	13781	20230907	-91.17	971	20240805	25.33	5578	-78.18	20240103	971	25.33	20240805	3165	-61.55	20240513	150	711.33	20240409	0.04	N	031860	500	75 억	259074	N	N	N	N
109	20240904	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	26	2	2.12	1038046140	788474	1806.56	1224	1405	1200	1591	857	1224	1316.53	1.72	-53028	1254	1239	1220	1205	1186	1246	1212	75	367	500	730	1	1	15026356	188	-0.49	0.27	12	5.25	-2560.00	4619.00	13781	20230907	-90.93	971	20240805	28.73	5578	-77.59	20240103	971	28.73	20240805	3165	-60.51	20240513	150	733.33	20240409	0.04	N	031860	500	75 억	259074	N	N	N	N
110	20240904	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1262	38	2	3.10	1014503533	769526	1763.15	1224	1405	1200	1591	857	1224	1318.35	1.72	-52955	1254	1239	1220	1205	1186	1246	1212	75	367	500	730	1	1	15026356	190	-0.49	0.27	12	5.12	-2560.00	4619.00	13781	20230907	-90.84	971	20240805	29.97	5578	-77.38	20240103	971	29.97	20240805	3165	-60.13	20240513	150	741.33	20240409	0.04	N	031860	500	75 억	259074	N	N	N	N
111	20240904	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	24	2	1.96	908863277	683979	1567.14	1224	1405	1200	1591	857	1224	1328.79	1.72	-63161	1254	1239	1220	1205	1186	1246	1212	75	367	500	730	1	1	15026356	188	-0.49	0.27	12	4.55	-2560.00	4619.00	13781	20230907	-90.94	971	20240805	28.53	5578	-77.63	20240103	971	28.53	20240805	3165	-60.57	20240513	150	732.00	20240409	0.04	N	031860	500	75 억	259074	N	N	N	N
112	20240904	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	2	2	0.16	29083768	23857	54.66	1224	1235	1200	1591	857	1224	1219.09	1.72	-9452	1254	1239	1220	1205	1186	1246	1212	75	367	500	730	1	1	15026356	184	-0.48	0.27	12	0.16	-2560.00	4619.00	13781	20230907	-91.10	971	20240805	26.26	5578	-78.02	20240103	971	26.26	20240805	3165	-61.26	20240513	150	717.33	20240409	0.04	N	031860	500	75 억	259074	N	N	N	N
113	20240904	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1221	-3	5	-0.25	5673344	4639	10.63	1224	1224	1210	1591	857	1224	1222.97	1.72	-22	1254	1239	1220	1205	1186	1246	1212	75	367	500	730	1	1	15026356	183	-0.48	0.26	12	0.03	-2560.00	4619.00	13781	20230907	-91.14	971	20240805	25.75	5578	-78.11	20240103	971	25.75	20240805	3165	-61.42	20240513	150	714.00	20240409	0.04	N	031860	500	75 억	259074	N	N	N	N
114	20240903	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	25	2	2.09	52446856	43031	80.29	1201	1235	1201	1558	840	1199	1218.82	1.73	-1036	1258	1228	1210	1180	1162	1219	1171	75	359	500	710	1	1	15026356	184	-0.48	0.26	12	0.29	-2560.00	4619.00	13781	20230907	-91.12	971	20240805	26.06	5578	-78.06	20240103	971	26.06	20240805	3165	-61.33	20240513	150	716.00	20240409	0.04	N	031860	500	75 억	260085	N	N	N	N
115	20240903	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	24	2	2.00	45458788	37334	69.66	1201	1235	1201	1558	840	1199	1217.62	1.73	-776	1258	1228	1210	1180	1162	1219	1171	75	359	500	710	1	1	15026356	184	-0.48	0.26	12	0.25	-2560.00	4619.00	13781	20230907	-91.13	971	20240805	25.95	5578	-78.07	20240103	971	25.95	20240805	3165	-61.36	20240513	150	715.33	20240409	0.04	N	031860	500	75 억	260085	N	N	N	N
116	20240903	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	24	2	2.00	44608307	36638	68.36	1201	1235	1201	1558	840	1199	1217.54	1.73	-654	1258	1228	1210	1180	1162	1219	1171	75	359	500	710	1	1	15026356	184	-0.48	0.26	12	0.24	-2560.00	4619.00	13781	20230907	-91.13	971	20240805	25.95	5578	-78.07	20240103	971	25.95	20240805	3165	-61.36	20240513	150	715.33	20240409	0.04	N	031860	500	75 억	260085	N	N	N	N
117	20240903	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	19	2	1.58	43055472	35362	65.98	1201	1235	1201	1558	840	1199	1217.56	1.73	-665	1258	1228	1210	1180	1162	1219	1171	75	359	500	710	1	1	15026356	183	-0.48	0.26	12	0.24	-2560.00	4619.00	13781	20230907	-91.16	971	20240805	25.44	5578	-78.16	20240103	971	25.44	20240805	3165	-61.52	20240513	150	712.00	20240409	0.04	N	031860	500	75 억	260085	N	N	N	N
118	20240903	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	25	2	2.09	40148675	32976	61.53	1201	1235	1201	1558	840	1199	1217.51	1.73	-1003	1258	1228	1210	1180	1162	1219	1171	75	359	500	710	1	1	15026356	184	-0.48	0.26	12	0.22	-2560.00	4619.00	13781	20230907	-91.12	971	20240805	26.06	5578	-78.06	20240103	971	26.06	20240805	3165	-61.33	20240513	150	716.00	20240409	0.04	N	031860	500	75 억	260085	N	N	N	N
119	20240903	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1221	22	2	1.83	29845168	24540	45.79	1201	1235	1201	1558	840	1199	1216.18	1.73	-546	1258	1228	1210	1180	1162	1219	1171	75	359	500	710	1	1	15026356	183	-0.48	0.26	12	0.16	-2560.00	4619.00	13781	20230907	-91.14	971	20240805	25.75	5578	-78.11	20240103	971	25.75	20240805	3165	-61.42	20240513	150	714.00	20240409	0.04	N	031860	500	75 억	260085	N	N	N	N
120	20240903	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	29	2	2.42	20138358	16615	31.00	1201	1235	1201	1558	840	1199	1212.06	1.73	1639	1258	1228	1210	1180	1162	1219	1171	75	359	500	710	1	1	15026356	185	-0.48	0.27	12	0.11	-2560.00	4619.00	13781	20230907	-91.09	971	20240805	26.47	5578	-77.98	20240103	971	26.47	20240805	3165	-61.20	20240513	150	718.67	20240409	0.04	N	031860	500	75 억	260085	N	N	N	N
121	20240903	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	18	2	1.50	470476	390	0.73	1201	1218	1201	1558	840	1199	1206.35	1.73	-94	1258	1228	1210	1180	1162	1219	1171	75	359	500	710	1	1	15026356	183	-0.48	0.26	12	0.00	-2560.00	4619.00	13781	20230907	-91.17	971	20240805	25.33	5578	-78.18	20240103	971	25.33	20240805	3165	-61.55	20240513	150	711.33	20240409	0.04	N	031860	500	75 억	260085	N	N	N	N
122	20240902	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1199	-26	5	-2.12	64737225	53594	27.52	1225	1240	1192	1592	858	1225	1207.94	1.76	-4132	1308	1266	1233	1191	1158	1287	1212	75	367	500	730	1	1	15026356	180	-0.47	0.26	12	0.36	-2560.00	4619.00	13991	20230825	-91.43	971	20240805	23.48	5578	-78.50	20240103	971	23.48	20240805	3165	-62.12	20240513	150	699.33	20240409	0.04	N	031860	500	75 억	264501	N	N	N	N
123	20240902	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	-12	5	-0.98	54859048	45368	23.29	1225	1240	1192	1592	858	1225	1209.20	1.76	-4854	1308	1266	1233	1191	1158	1287	1212	75	367	500	730	1	1	15026356	182	-0.47	0.26	12	0.30	-2560.00	4619.00	13991	20230825	-91.33	971	20240805	24.92	5578	-78.25	20240103	971	24.92	20240805	3165	-61.67	20240513	150	708.67	20240409	0.04	N	031860	500	75 억	264501	N	N	N	N
124	20240902	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-13	5	-1.06	52054813	43052	22.11	1225	1240	1192	1592	858	1225	1209.11	1.76	-4849	1308	1266	1233	1191	1158	1287	1212	75	367	500	730	1	1	15026356	182	-0.47	0.26	12	0.29	-2560.00	4619.00	13991	20230825	-91.34	971	20240805	24.82	5578	-78.27	20240103	971	24.82	20240805	3165	-61.71	20240513	150	708.00	20240409	0.04	N	031860	500	75 억	264501	N	N	N	N
125	20240902	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	-12	5	-0.98	50292156	41590	21.35	1225	1240	1192	1592	858	1225	1209.24	1.76	-4839	1308	1266	1233	1191	1158	1287	1212	75	367	500	730	1	1	15026356	182	-0.47	0.26	12	0.28	-2560.00	4619.00	13991	20230825	-91.33	971	20240805	24.92	5578	-78.25	20240103	971	24.92	20240805	3165	-61.67	20240513	150	708.67	20240409	0.04	N	031860	500	75 억	264501	N	N	N	N
126	20240902	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	-19	5	-1.55	44505716	36803	18.90	1225	1240	1192	1592	858	1225	1209.30	1.76	-4484	1308	1266	1233	1191	1158	1287	1212	75	367	500	730	1	1	15026356	181	-0.47	0.26	12	0.24	-2560.00	4619.00	13991	20230825	-91.38	971	20240805	24.20	5578	-78.38	20240103	971	24.20	20240805	3165	-61.90	20240513	150	704.00	20240409	0.04	N	031860	500	75 억	264501	N	N	N	N
127	20240902	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	-14	5	-1.14	41280997	34135	17.53	1225	1240	1192	1592	858	1225	1209.35	1.76	-4410	1308	1266	1233	1191	1158	1287	1212	75	367	500	730	1	1	15026356	182	-0.47	0.26	12	0.23	-2560.00	4619.00	13991	20230825	-91.34	971	20240805	24.72	5578	-78.29	20240103	971	24.72	20240805	3165	-61.74	20240513	150	707.33	20240409	0.04	N	031860	500	75 억	264501	N	N	N	N
128	20240902	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	-12	5	-0.98	21056164	17322	8.89	1225	1240	1192	1592	858	1225	1215.57	1.76	-3328	1308	1266	1233	1191	1158	1287	1212	75	367	500	730	1	1	15026356	182	-0.47	0.26	12	0.12	-2560.00	4619.00	13991	20230825	-91.33	971	20240805	24.92	5578	-78.25	20240103	971	24.92	20240805	3165	-61.67	20240513	150	708.67	20240409	0.04	N	031860	500	75 억	264501	N	N	N	N
129	20240902	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	5	2	0.41	7417766	6052	3.11	1225	1233	1225	1592	858	1225	1225.67	1.76	-2621	1308	1266	1233	1191	1158	1287	1212	75	367	500	730	1	1	15026356	185	-0.48	0.27	12	0.04	-2560.00	4619.00	13991	20230825	-91.21	971	20240805	26.67	5578	-77.95	20240103	971	26.67	20240805	3165	-61.14	20240513	150	720.00	20240409	0.04	N	031860	500	75 억	264501	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History