KissMeData/050120/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 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	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	-66	5	-3.43	84602654	45463	136.97	1906	1936	1806	2500	1349	1926	1860.91	3.02	4893	1995	1960	1940	1905	1885	1950	1895	691	574	5000	1300	1	1	13564086	252	-0.90	0.30	12	0.34	-2060.00	6158.00	3460	20230919	-46.24	1407	20240805	32.20	3270	-43.12	20240220	1407	32.20	20240805	3310	-43.81	20231004	1407	32.20	20240805	0.46	N	050120	5000	690 억	409121	N	N	N	N
3	20240930	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-76	5	-3.95	71305337	38299	115.39	1906	1936	1806	2500	1349	1926	1861.81	3.02	6200	1995	1960	1940	1905	1885	1950	1895	691	574	5000	1300	1	1	13564086	251	-0.90	0.30	12	0.28	-2060.00	6158.00	3460	20230919	-46.53	1407	20240805	31.49	3270	-43.43	20240220	1407	31.49	20240805	3310	-44.11	20231004	1407	31.49	20240805	0.46	N	050120	5000	690 억	409121	N	N	N	N
4	20240930	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	-50	5	-2.60	33293548	17621	53.09	1906	1936	1865	2500	1349	1926	1889.42	3.02	1131	1995	1960	1940	1905	1885	1950	1895	691	574	5000	1300	1	1	13564086	254	-0.91	0.30	12	0.13	-2060.00	6158.00	3460	20230919	-45.78	1407	20240805	33.33	3270	-42.63	20240220	1407	33.33	20240805	3310	-43.32	20231004	1407	33.33	20240805	0.46	N	050120	5000	690 억	409121	N	N	N	N
5	20240930	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1884	-42	5	-2.18	25991578	13738	41.39	1906	1936	1865	2500	1349	1926	1891.95	3.02	1290	1995	1960	1940	1905	1885	1950	1895	691	574	5000	1300	1	1	13564086	256	-0.91	0.31	12	0.10	-2060.00	6158.00	3460	20230919	-45.55	1407	20240805	33.90	3270	-42.39	20240220	1407	33.90	20240805	3310	-43.08	20231004	1407	33.90	20240805	0.46	N	050120	5000	690 억	409121	N	N	N	N
6	20240930	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	-21	5	-1.09	21694510	11463	34.54	1906	1936	1865	2500	1349	1926	1892.57	3.02	134	1995	1960	1940	1905	1885	1950	1895	691	574	5000	1300	1	1	13564086	258	-0.92	0.31	12	0.08	-2060.00	6158.00	3460	20230919	-44.94	1407	20240805	35.39	3270	-41.74	20240220	1407	35.39	20240805	3310	-42.45	20231004	1407	35.39	20240805	0.46	N	050120	5000	690 억	409121	N	N	N	N
7	20240930	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1917	-9	5	-0.47	5885498	3067	9.24	1906	1936	1906	2500	1349	1926	1918.98	3.02	-539	1995	1960	1940	1905	1885	1950	1895	691	574	5000	1300	1	1	13564086	260	-0.93	0.31	12	0.02	-2060.00	6158.00	3460	20230919	-44.60	1407	20240805	36.25	3270	-41.38	20240220	1407	36.25	20240805	3310	-42.08	20231004	1407	36.25	20240805	0.46	N	050120	5000	690 억	409121	N	N	N	N
8	20240930	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1934	8	2	0.42	716386	374	1.13	1906	1936	1906	2500	1349	1926	1915.47	3.02	-63	1995	1960	1940	1905	1885	1950	1895	691	574	5000	1300	1	1	13564086	262	-0.94	0.31	12	0.00	-2060.00	6158.00	3460	20230919	-44.10	1407	20240805	37.46	3270	-40.86	20240220	1407	37.46	20240805	3310	-41.57	20231004	1407	37.46	20240805	0.46	N	050120	5000	690 억	409121	N	N	N	N
9	20240930	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1931	5	2	0.26	503811	264	0.80	1906	1936	1906	2500	1349	1926	1908.38	3.02	-48	1995	1960	1940	1905	1885	1950	1895	691	574	5000	1300	1	1	13564086	262	-0.94	0.31	12	0.00	-2060.00	6158.00	3460	20230919	-44.19	1407	20240805	37.24	3270	-40.95	20240220	1407	37.24	20240805	3310	-41.66	20231004	1407	37.24	20240805	0.46	N	050120	5000	690 억	409121	N	N	N	N
10	20240927	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	-68	5	-3.41	64396405	33177	106.94	1974	1975	1920	2590	1396	1994	1941.00	2.98	5186	2102	2047	1990	1935	1878	2019	1907	691	596	5000	1350	1	1	13564086	261	-0.93	0.31	12	0.24	-2060.00	6158.00	3520	20230918	-45.28	1407	20240805	36.89	3270	-41.10	20240220	1407	36.89	20240805	3310	-41.81	20231004	1407	36.89	20240805	0.49	N	050120	5000	690 억	403893	N	N	N	N
11	20240927	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	-55	5	-2.76	61601661	31735	102.29	1974	1975	1920	2590	1396	1994	1941.13	2.98	5400	2102	2047	1990	1935	1878	2019	1907	691	596	5000	1350	1	1	13564086	263	-0.94	0.31	12	0.23	-2060.00	6158.00	3520	20230918	-44.91	1407	20240805	37.81	3270	-40.70	20240220	1407	37.81	20240805	3310	-41.42	20231004	1407	37.81	20240805	0.49	N	050120	5000	690 억	403893	N	N	N	N
12	20240927	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	-64	5	-3.21	57180048	29459	94.95	1974	1975	1920	2590	1396	1994	1941.00	2.98	5384	2102	2047	1990	1935	1878	2019	1907	691	596	5000	1350	1	1	13564086	262	-0.94	0.31	12	0.22	-2060.00	6158.00	3520	20230918	-45.17	1407	20240805	37.17	3270	-40.98	20240220	1407	37.17	20240805	3310	-41.69	20231004	1407	37.17	20240805	0.49	N	050120	5000	690 억	403893	N	N	N	N
13	20240927	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1939	-55	5	-2.76	53961138	27793	89.58	1974	1975	1920	2590	1396	1994	1941.54	2.98	5222	2102	2047	1990	1935	1878	2019	1907	691	596	5000	1350	1	1	13564086	263	-0.94	0.31	12	0.20	-2060.00	6158.00	3520	20230918	-44.91	1407	20240805	37.81	3270	-40.70	20240220	1407	37.81	20240805	3310	-41.42	20231004	1407	37.81	20240805	0.49	N	050120	5000	690 억	403893	N	N	N	N
14	20240927	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	-66	5	-3.31	42764575	21997	70.90	1974	1975	1920	2590	1396	1994	1944.11	2.98	4435	2102	2047	1990	1935	1878	2019	1907	691	596	5000	1350	1	1	13564086	262	-0.94	0.31	12	0.16	-2060.00	6158.00	3520	20230918	-45.23	1407	20240805	37.03	3270	-41.04	20240220	1407	37.03	20240805	3310	-41.75	20231004	1407	37.03	20240805	0.49	N	050120	5000	690 억	403893	N	N	N	N
15	20240927	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	-59	5	-2.96	39673359	20399	65.75	1974	1975	1920	2590	1396	1994	1944.87	2.98	4515	2102	2047	1990	1935	1878	2019	1907	691	596	5000	1350	1	1	13564086	262	-0.94	0.31	12	0.15	-2060.00	6158.00	3520	20230918	-45.03	1407	20240805	37.53	3270	-40.83	20240220	1407	37.53	20240805	3310	-41.54	20231004	1407	37.53	20240805	0.49	N	050120	5000	690 억	403893	N	N	N	N
16	20240927	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1956	-38	5	-1.91	9440008	4812	15.51	1974	1975	1941	2590	1396	1994	1961.76	2.98	644	2102	2047	1990	1935	1878	2019	1907	691	596	5000	1350	1	1	13564086	265	-0.95	0.32	12	0.04	-2060.00	6158.00	3520	20230918	-44.43	1407	20240805	39.02	3270	-40.18	20240220	1407	39.02	20240805	3310	-40.91	20231004	1407	39.02	20240805	0.49	N	050120	5000	690 억	403893	N	N	N	N
17	20240927	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	-19	5	-0.95	896578	454	1.46	1974	1975	1974	2590	1396	1994	1974.84	2.98	62	2102	2047	1990	1935	1878	2019	1907	691	596	5000	1350	1	1	13564086	268	-0.96	0.32	12	0.00	-2060.00	6158.00	3520	20230918	-43.89	1407	20240805	40.37	3270	-39.60	20240220	1407	40.37	20240805	3310	-40.33	20231004	1407	40.37	20240805	0.49	N	050120	5000	690 억	403893	N	N	N	N
18	20240926	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	-36	5	-1.77	61125054	31005	79.82	2030	2045	1933	2635	1425	2030	1971.46	2.97	872	2130	2080	2030	1980	1930	2055	1955	691	605	5000	1380	1	1	13564086	270	-0.97	0.32	12	0.23	-2060.00	6158.00	3580	20230915	-44.30	1407	20240805	41.72	3270	-39.02	20240220	1407	41.72	20240805	3330	-40.12	20230926	1407	41.72	20240805	0.52	N	050120	5000	690 억	402928	N	N	N	N
19	20240926	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	-32	5	-1.58	60593367	30738	79.13	2030	2045	1933	2635	1425	2030	1971.29	2.97	887	2130	2080	2030	1980	1930	2055	1955	691	605	5000	1380	1	1	13564086	271	-0.97	0.32	12	0.23	-2060.00	6158.00	3580	20230915	-44.19	1407	20240805	42.00	3270	-38.90	20240220	1407	42.00	20240805	3330	-40.00	20230926	1407	42.00	20240805	0.52	N	050120	5000	690 억	402928	N	N	N	N
20	20240926	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	-31	5	-1.53	51676091	26244	67.56	2030	2045	1933	2635	1425	2030	1969.06	2.97	1435	2130	2080	2030	1980	1930	2055	1955	691	605	5000	1380	1	1	13564086	271	-0.97	0.32	12	0.19	-2060.00	6158.00	3580	20230915	-44.16	1407	20240805	42.08	3270	-38.87	20240220	1407	42.08	20240805	3330	-39.97	20230926	1407	42.08	20240805	0.52	N	050120	5000	690 억	402928	N	N	N	N
21	20240926	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	-34	5	-1.67	50149214	25472	65.58	2030	2045	1933	2635	1425	2030	1968.80	2.97	1438	2130	2080	2030	1980	1930	2055	1955	691	605	5000	1380	1	1	13564086	271	-0.97	0.32	12	0.19	-2060.00	6158.00	3580	20230915	-44.25	1407	20240805	41.86	3270	-38.96	20240220	1407	41.86	20240805	3330	-40.06	20230926	1407	41.86	20240805	0.52	N	050120	5000	690 억	402928	N	N	N	N
22	20240926	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	-50	5	-2.46	46021647	23398	60.24	2030	2045	1933	2635	1425	2030	1966.91	2.97	1944	2130	2080	2030	1980	1930	2055	1955	691	605	5000	1380	1	1	13564086	269	-0.96	0.32	12	0.17	-2060.00	6158.00	3580	20230915	-44.69	1407	20240805	40.72	3270	-39.45	20240220	1407	40.72	20240805	3330	-40.54	20230926	1407	40.72	20240805	0.52	N	050120	5000	690 억	402928	N	N	N	N
23	20240926	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1955	-75	5	-3.69	37108173	18859	48.55	2030	2045	1933	2635	1425	2030	1967.66	2.97	1773	2130	2080	2030	1980	1930	2055	1955	691	605	5000	1380	1	1	13564086	265	-0.95	0.32	12	0.14	-2060.00	6158.00	3580	20230915	-45.39	1407	20240805	38.95	3270	-40.21	20240220	1407	38.95	20240805	3330	-41.29	20230926	1407	38.95	20240805	0.52	N	050120	5000	690 억	402928	N	N	N	N
24	20240926	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1982	-48	5	-2.36	25673183	13017	33.51	2030	2045	1933	2635	1425	2030	1972.28	2.97	3097	2130	2080	2030	1980	1930	2055	1955	691	605	5000	1380	1	1	13564086	269	-0.96	0.32	12	0.10	-2060.00	6158.00	3580	20230915	-44.64	1407	20240805	40.87	3270	-39.39	20240220	1407	40.87	20240805	3330	-40.48	20230926	1407	40.87	20240805	0.52	N	050120	5000	690 억	402928	N	N	N	N
25	20240926	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	15	2	0.74	3171490	1562	4.02	2030	2045	2030	2635	1425	2030	2030.40	2.97	42	2130	2080	2030	1980	1930	2055	1955	691	605	5000	1380	5	1	13564086	277	-0.99	0.33	12	0.01	-2060.00	6158.00	3580	20230915	-42.88	1407	20240805	45.34	3270	-37.46	20240220	1407	45.34	20240805	3330	-38.59	20230926	1407	45.34	20240805	0.52	N	050120	5000	690 억	402928	N	N	N	N
26	20240925	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	77853347	38257	85.02	2055	2080	1980	2645	1425	2035	2035.01	3.01	-5375	2105	2069	2024	1988	1943	2088	2007	691	610	5000	1380	5	1	13564086	275	-0.99	0.33	12	0.28	-2060.00	6158.00	3580	20230915	-43.30	1407	20240805	44.28	3270	-37.92	20240220	1407	44.28	20240805	3360	-39.58	20230925	1407	44.28	20240805	0.59	N	050120	5000	690 억	408291	N	N	N	N
27	20240925	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	76618912	37647	83.66	2055	2080	1980	2645	1425	2035	2035.19	3.01	-5294	2105	2069	2024	1988	1943	2088	2007	691	610	5000	1380	5	1	13564086	274	-0.98	0.33	12	0.28	-2060.00	6158.00	3580	20230915	-43.58	1407	20240805	43.57	3270	-38.23	20240220	1407	43.57	20240805	3360	-39.88	20230925	1407	43.57	20240805	0.59	N	050120	5000	690 억	408291	N	N	N	N
28	20240925	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	68778977	33785	75.08	2055	2080	1980	2645	1425	2035	2035.78	3.01	-5491	2105	2069	2024	1988	1943	2088	2007	691	610	5000	1380	5	1	13564086	275	-0.99	0.33	12	0.25	-2060.00	6158.00	3580	20230915	-43.30	1407	20240805	44.28	3270	-37.92	20240220	1407	44.28	20240805	3360	-39.58	20230925	1407	44.28	20240805	0.59	N	050120	5000	690 억	408291	N	N	N	N
29	20240925	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	20	2	0.98	60005707	29459	65.47	2055	2080	1980	2645	1425	2035	2036.92	3.01	-4858	2105	2069	2024	1988	1943	2088	2007	691	610	5000	1380	5	1	13564086	279	-1.00	0.33	12	0.22	-2060.00	6158.00	3580	20230915	-42.60	1407	20240805	46.06	3270	-37.16	20240220	1407	46.06	20240805	3360	-38.84	20230925	1407	46.06	20240805	0.59	N	050120	5000	690 억	408291	N	N	N	N
30	20240925	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-5	5	-0.25	32183137	15900	35.33	2055	2060	1980	2645	1425	2035	2024.10	3.01	170	2105	2069	2024	1988	1943	2088	2007	691	610	5000	1380	5	1	13564086	275	-0.99	0.33	12	0.12	-2060.00	6158.00	3580	20230915	-43.30	1407	20240805	44.28	3270	-37.92	20240220	1407	44.28	20240805	3360	-39.58	20230925	1407	44.28	20240805	0.59	N	050120	5000	690 억	408291	N	N	N	N
31	20240925	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-30	5	-1.47	16289484	8094	17.99	2055	2060	1980	2645	1425	2035	2012.54	3.01	679	2105	2069	2024	1988	1943	2088	2007	691	610	5000	1380	5	1	13564086	272	-0.97	0.33	12	0.06	-2060.00	6158.00	3580	20230915	-43.99	1407	20240805	42.50	3270	-38.69	20240220	1407	42.50	20240805	3360	-40.33	20230925	1407	42.50	20240805	0.59	N	050120	5000	690 억	408291	N	N	N	N
32	20240925	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	-15	5	-0.74	13322091	6613	14.70	2055	2060	1980	2645	1425	2035	2014.53	3.01	814	2105	2069	2024	1988	1943	2088	2007	691	610	5000	1380	5	1	13564086	274	-0.98	0.33	12	0.05	-2060.00	6158.00	3580	20230915	-43.58	1407	20240805	43.57	3270	-38.23	20240220	1407	43.57	20240805	3360	-39.88	20230925	1407	43.57	20240805	0.59	N	050120	5000	690 억	408291	N	N	N	N
33	20240925	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	0	3	0.00	627850	306	0.68	2055	2055	2035	2645	1425	2035	2051.80	3.01	-87	2105	2069	2024	1988	1943	2088	2007	691	610	5000	1380	5	1	13564086	276	-0.99	0.33	12	0.00	-2060.00	6158.00	3580	20230915	-43.16	1407	20240805	44.63	3270	-37.77	20240220	1407	44.63	20240805	3360	-39.43	20230925	1407	44.63	20240805	0.59	N	050120	5000	690 억	408291	N	N	N	N
34	20240924	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	37	2	1.85	90207712	44865	68.67	1990	2060	1979	2595	1399	1998	2010.56	3.02	-725	2078	2037	1969	1928	1860	2058	1949	691	597	5000	1350	5	1	13564086	276	-0.99	0.33	12	0.33	-2060.00	6158.00	3580	20230915	-43.16	1407	20240805	44.63	3270	-37.77	20240220	1407	44.63	20240805	3360	-39.43	20230925	1407	44.63	20240805	0.58	N	050120	5000	690 억	408973	N	N	N	N
35	20240924	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	17	2	0.85	74675792	37216	56.96	1990	2060	1979	2595	1399	1998	2006.55	3.02	-66	2078	2037	1969	1928	1860	2058	1949	691	597	5000	1350	5	1	13564086	273	-0.98	0.33	12	0.27	-2060.00	6158.00	3580	20230915	-43.72	1407	20240805	43.21	3270	-38.38	20240220	1407	43.21	20240805	3360	-40.03	20230925	1407	43.21	20240805	0.58	N	050120	5000	690 억	408973	N	N	N	N
36	20240924	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	1	2	0.05	50135960	25163	38.51	1990	2060	1979	2595	1399	1998	1992.45	3.02	258	2078	2037	1969	1928	1860	2058	1949	691	597	5000	1350	1	1	13564086	271	-0.97	0.32	12	0.19	-2060.00	6158.00	3580	20230915	-44.16	1407	20240805	42.08	3270	-38.87	20240220	1407	42.08	20240805	3360	-40.51	20230925	1407	42.08	20240805	0.58	N	050120	5000	690 억	408973	N	N	N	N
37	20240924	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	0	3	0.00	37086533	18579	28.44	1990	2060	1979	2595	1399	1998	1996.15	3.02	371	2078	2037	1969	1928	1860	2058	1949	691	597	5000	1350	1	1	13564086	271	-0.97	0.32	12	0.14	-2060.00	6158.00	3580	20230915	-44.19	1407	20240805	42.00	3270	-38.90	20240220	1407	42.00	20240805	3360	-40.54	20230925	1407	42.00	20240805	0.58	N	050120	5000	690 억	408973	N	N	N	N
38	20240924	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1981	-17	5	-0.85	34665947	17359	26.57	1990	2060	1979	2595	1399	1998	1997.00	3.02	-65	2078	2037	1969	1928	1860	2058	1949	691	597	5000	1350	1	1	13564086	269	-0.96	0.32	12	0.13	-2060.00	6158.00	3580	20230915	-44.66	1407	20240805	40.80	3270	-39.42	20240220	1407	40.80	20240805	3360	-41.04	20230925	1407	40.80	20240805	0.58	N	050120	5000	690 억	408973	N	N	N	N
39	20240924	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	12	2	0.60	24725381	12349	18.90	1990	2060	1982	2595	1399	1998	2002.22	3.02	189	2078	2037	1969	1928	1860	2058	1949	691	597	5000	1350	5	1	13564086	273	-0.98	0.33	12	0.09	-2060.00	6158.00	3580	20230915	-43.85	1407	20240805	42.86	3270	-38.53	20240220	1407	42.86	20240805	3360	-40.18	20230925	1407	42.86	20240805	0.58	N	050120	5000	690 억	408973	N	N	N	N
40	20240924	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	1	2	0.05	18831380	9381	14.36	1990	2060	1984	2595	1399	1998	2007.40	3.02	-135	2078	2037	1969	1928	1860	2058	1949	691	597	5000	1350	1	1	13564086	271	-0.97	0.32	12	0.07	-2060.00	6158.00	3580	20230915	-44.16	1407	20240805	42.08	3270	-38.87	20240220	1407	42.08	20240805	3360	-40.51	20230925	1407	42.08	20240805	0.58	N	050120	5000	690 억	408973	N	N	N	N
41	20240924	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	-6	5	-0.30	729384	363	0.56	1990	2025	1990	2595	1399	1998	2009.32	3.02	-34	2078	2037	1969	1928	1860	2058	1949	691	597	5000	1350	1	1	13564086	270	-0.97	0.32	12	0.00	-2060.00	6158.00	3580	20230915	-44.36	1407	20240805	41.58	3270	-39.08	20240220	1407	41.58	20240805	3360	-40.71	20230925	1407	41.58	20240805	0.58	N	050120	5000	690 억	408973	N	N	N	N
42	20240923	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	22	2	1.11	126983062	65158	52.11	1975	2010	1901	2565	1384	1976	1948.85	3.04	-3405	2105	2040	1965	1900	1825	2073	1933	691	589	5000	1340	1	1	13564086	271	-0.97	0.32	12	0.48	-2060.00	6158.00	3580	20230915	-44.19	1407	20240805	42.00	3270	-38.90	20240220	1407	42.00	20240805	3360	-40.54	20230925	1407	42.00	20240805	0.56	N	050120	5000	690 억	412322	N	N	N	N
43	20240923	150524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	19	2	0.96	124889769	64109	51.27	1975	2010	1901	2565	1384	1976	1948.08	3.04	-3386	2105	2040	1965	1900	1825	2073	1933	691	589	5000	1340	1	1	13564086	271	-0.97	0.32	12	0.47	-2060.00	6158.00	3580	20230915	-44.27	1407	20240805	41.79	3270	-38.99	20240220	1407	41.79	20240805	3360	-40.62	20230925	1407	41.79	20240805	0.56	N	050120	5000	690 억	412322	N	N	N	N
44	20240923	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1999	23	2	1.16	111491738	57363	45.87	1975	2010	1901	2565	1384	1976	1943.62	3.04	-2657	2105	2040	1965	1900	1825	2073	1933	691	589	5000	1340	1	1	13564086	271	-0.97	0.32	12	0.42	-2060.00	6158.00	3580	20230915	-44.16	1407	20240805	42.08	3270	-38.87	20240220	1407	42.08	20240805	3360	-40.51	20230925	1407	42.08	20240805	0.56	N	050120	5000	690 억	412322	N	N	N	N
45	20240923	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	18	2	0.91	97272556	50240	40.18	1975	2010	1901	2565	1384	1976	1936.16	3.04	-1891	2105	2040	1965	1900	1825	2073	1933	691	589	5000	1340	1	1	13564086	270	-0.97	0.32	12	0.37	-2060.00	6158.00	3580	20230915	-44.30	1407	20240805	41.72	3270	-39.02	20240220	1407	41.72	20240805	3360	-40.65	20230925	1407	41.72	20240805	0.56	N	050120	5000	690 억	412322	N	N	N	N
46	20240923	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	-73	5	-3.69	57132220	29831	23.86	1975	1975	1901	2565	1384	1976	1915.20	3.04	2802	2105	2040	1965	1900	1825	2073	1933	691	589	5000	1340	1	1	13564086	258	-0.92	0.31	12	0.22	-2060.00	6158.00	3580	20230915	-46.84	1407	20240805	35.25	3270	-41.80	20240220	1407	35.25	20240805	3360	-43.36	20230925	1407	35.25	20240805	0.56	N	050120	5000	690 억	412322	N	N	N	N
47	20240923	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	-68	5	-3.44	47457204	24749	19.79	1975	1975	1901	2565	1384	1976	1917.54	3.04	3761	2105	2040	1965	1900	1825	2073	1933	691	589	5000	1340	1	1	13564086	259	-0.93	0.31	12	0.18	-2060.00	6158.00	3580	20230915	-46.70	1407	20240805	35.61	3270	-41.65	20240220	1407	35.61	20240805	3360	-43.21	20230925	1407	35.61	20240805	0.56	N	050120	5000	690 억	412322	N	N	N	N
48	20240923	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1915	-61	5	-3.09	35015514	18221	14.57	1975	1975	1903	2565	1384	1976	1921.71	3.04	2072	2105	2040	1965	1900	1825	2073	1933	691	589	5000	1340	1	1	13564086	260	-0.93	0.31	12	0.13	-2060.00	6158.00	3580	20230915	-46.51	1407	20240805	36.11	3270	-41.44	20240220	1407	36.11	20240805	3360	-43.01	20230925	1407	36.11	20240805	0.56	N	050120	5000	690 억	412322	N	N	N	N
49	20240923	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	-38	5	-1.92	3121479	1598	1.28	1975	1975	1938	2565	1384	1976	1953.37	3.04	-116	2105	2040	1965	1900	1825	2073	1933	691	589	5000	1340	1	1	13564086	263	-0.94	0.31	12	0.01	-2060.00	6158.00	3580	20230915	-45.87	1407	20240805	37.74	3270	-40.73	20240220	1407	37.74	20240805	3360	-42.32	20230925	1407	37.74	20240805	0.56	N	050120	5000	690 억	412322	N	N	N	N
50	20240913	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	-35	5	-1.81	263951214	136289	9.70	1937	2035	1881	2515	1356	1936	1936.70	3.24	-7900	2364	2149	1945	1730	1526	2257	1838	691	579	5000	1310	1	1	13564086	258	-0.92	0.31	12	1.00	-2060.00	6158.00	3580	20230915	-46.90	1407	20240805	35.11	3270	-41.87	20240220	1407	35.11	20240805	3580	-46.90	20230915	1407	35.11	20240805	0.72	N	050120	5000	690 억	439969	N	N	N	N
51	20240913	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	-29	5	-1.50	251650894	129828	9.24	1937	2035	1881	2515	1356	1936	1938.34	3.24	-7088	2364	2149	1945	1730	1526	2257	1838	691	579	5000	1310	1	1	13564086	259	-0.93	0.31	12	0.96	-2060.00	6158.00	3580	20230915	-46.73	1407	20240805	35.54	3270	-41.68	20240220	1407	35.54	20240805	3580	-46.73	20230915	1407	35.54	20240805	0.72	N	050120	5000	690 억	439969	N	N	N	N
52	20240913	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1892	-44	5	-2.27	231715631	119281	8.49	1937	2035	1881	2515	1356	1936	1942.60	3.24	-5401	2364	2149	1945	1730	1526	2257	1838	691	579	5000	1310	1	1	13564086	257	-0.92	0.31	12	0.88	-2060.00	6158.00	3580	20230915	-47.15	1407	20240805	34.47	3270	-42.14	20240220	1407	34.47	20240805	3580	-47.15	20230915	1407	34.47	20240805	0.72	N	050120	5000	690 억	439969	N	N	N	N
53	20240913	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	-8	5	-0.41	183946113	94310	6.71	1937	2035	1915	2515	1356	1936	1950.44	3.24	-4515	2364	2149	1945	1730	1526	2257	1838	691	579	5000	1310	1	1	13564086	262	-0.94	0.31	12	0.70	-2060.00	6158.00	3580	20230915	-46.15	1407	20240805	37.03	3270	-41.04	20240220	1407	37.03	20240805	3580	-46.15	20230915	1407	37.03	20240805	0.72	N	050120	5000	690 억	439969	N	N	N	N
54	20240913	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1954	18	2	0.93	158660118	81242	5.78	1937	2035	1915	2515	1356	1936	1952.93	3.24	-1804	2364	2149	1945	1730	1526	2257	1838	691	579	5000	1310	1	1	13564086	265	-0.95	0.32	12	0.60	-2060.00	6158.00	3580	20230915	-45.42	1407	20240805	38.88	3270	-40.24	20240220	1407	38.88	20240805	3580	-45.42	20230915	1407	38.88	20240805	0.72	N	050120	5000	690 억	439969	N	N	N	N
55	20240913	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1953	17	2	0.88	145568411	74492	5.30	1937	2035	1915	2515	1356	1936	1954.15	3.24	-1196	2364	2149	1945	1730	1526	2257	1838	691	579	5000	1310	1	1	13564086	265	-0.95	0.32	12	0.55	-2060.00	6158.00	3580	20230915	-45.45	1407	20240805	38.81	3270	-40.28	20240220	1407	38.81	20240805	3580	-45.45	20230915	1407	38.81	20240805	0.72	N	050120	5000	690 억	439969	N	N	N	N
56	20240913	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	-8	5	-0.41	137821184	70499	5.02	1937	2035	1915	2515	1356	1936	1954.94	3.24	-1170	2364	2149	1945	1730	1526	2257	1838	691	579	5000	1310	1	1	13564086	262	-0.94	0.31	12	0.52	-2060.00	6158.00	3580	20230915	-46.15	1407	20240805	37.03	3270	-41.04	20240220	1407	37.03	20240805	3580	-46.15	20230915	1407	37.03	20240805	0.72	N	050120	5000	690 억	439969	N	N	N	N
57	20240913	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	39	2	2.01	25302405	12994	0.92	1937	1975	1936	2515	1356	1936	1947.24	3.24	4215	2364	2149	1945	1730	1526	2257	1838	691	579	5000	1310	1	1	13564086	268	-0.96	0.32	12	0.10	-2060.00	6158.00	3580	20230915	-44.83	1407	20240805	40.37	3270	-39.60	20240220	1407	40.37	20240805	3580	-44.83	20230915	1407	40.37	20240805	0.72	N	050120	5000	690 억	439969	N	N	N	N
58	20240912	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1936	190	2	10.88	2824268964	1403778	495.41	1766	2160	1741	2265	1223	1746	2011.93	2.79	61758	1960	1852	1771	1663	1582	1812	1623	691	519	5000	1180	1	1	13564086	263	-0.94	0.31	12	10.35	-2060.00	6158.00	3580	20230915	-45.92	1407	20240805	37.60	3270	-40.80	20240220	1407	37.60	20240805	3580	-45.92	20230915	1407	37.60	20240805	0.80	N	050120	5000	690 억	378749	N	N	N	N
59	20240912	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1942	196	2	11.23	2766416066	1374027	484.91	1766	2160	1741	2265	1223	1746	2013.39	2.79	59649	1960	1852	1771	1663	1582	1812	1623	691	519	5000	1180	1	1	13564086	263	-0.94	0.32	12	10.13	-2060.00	6158.00	3580	20230915	-45.75	1407	20240805	38.02	3270	-40.61	20240220	1407	38.02	20240805	3580	-45.75	20230915	1407	38.02	20240805	0.80	N	050120	5000	690 억	378749	N	N	N	N
60	20240912	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	189	2	10.82	2723960109	1352160	477.20	1766	2160	1741	2265	1223	1746	2014.55	2.79	55848	1960	1852	1771	1663	1582	1812	1623	691	519	5000	1180	1	1	13564086	262	-0.94	0.31	12	9.97	-2060.00	6158.00	3580	20230915	-45.95	1407	20240805	37.53	3270	-40.83	20240220	1407	37.53	20240805	3580	-45.95	20230915	1407	37.53	20240805	0.80	N	050120	5000	690 억	378749	N	N	N	N
61	20240912	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	174	2	9.97	2626425537	1301769	459.41	1766	2160	1741	2265	1223	1746	2017.61	2.79	44232	1960	1852	1771	1663	1582	1812	1623	691	519	5000	1180	1	1	13564086	260	-0.93	0.31	12	9.60	-2060.00	6158.00	3580	20230915	-46.37	1407	20240805	36.46	3270	-41.28	20240220	1407	36.46	20240805	3580	-46.37	20230915	1407	36.46	20240805	0.80	N	050120	5000	690 억	378749	N	N	N	N
62	20240912	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1954	208	2	11.91	2387913838	1179825	416.38	1766	2160	1741	2265	1223	1746	2023.99	2.79	26680	1960	1852	1771	1663	1582	1812	1623	691	519	5000	1180	1	1	13564086	265	-0.95	0.32	12	8.70	-2060.00	6158.00	3580	20230915	-45.42	1407	20240805	38.88	3270	-40.24	20240220	1407	38.88	20240805	3580	-45.42	20230915	1407	38.88	20240805	0.80	N	050120	5000	690 억	378749	N	N	N	N
63	20240912	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	284	2	16.27	1994047587	983522	347.10	1766	2160	1741	2265	1223	1746	2027.49	2.79	1964	1960	1852	1771	1663	1582	1812	1623	691	519	5000	1180	5	1	13564086	275	-0.99	0.33	12	7.25	-2060.00	6158.00	3580	20230915	-43.30	1407	20240805	44.28	3270	-37.92	20240220	1407	44.28	20240805	3580	-43.30	20230915	1407	44.28	20240805	0.80	N	050120	5000	690 억	378749	N	N	N	N
64	20240912	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	67	2	3.84	111010322	62706	22.13	1766	1813	1741	2265	1223	1746	1770.38	2.79	-1095	1960	1852	1771	1663	1582	1812	1623	691	519	5000	1180	1	1	13564086	246	-0.88	0.29	12	0.46	-2060.00	6158.00	3580	20230915	-49.36	1407	20240805	28.86	3270	-44.56	20240220	1407	28.86	20240805	3580	-49.36	20230915	1407	28.86	20240805	0.80	N	050120	5000	690 억	378749	N	N	N	N
65	20240912	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	14	2	0.80	4351755	2478	0.87	1766	1766	1747	2265	1223	1746	1756.72	2.79	-691	1960	1852	1771	1663	1582	1812	1623	691	519	5000	1180	1	1	13564086	239	-0.85	0.29	12	0.02	-2060.00	6158.00	3580	20230915	-50.84	1407	20240805	25.09	3270	-46.18	20240220	1407	25.09	20240805	3580	-50.84	20230915	1407	25.09	20240805	0.80	N	050120	5000	690 억	378749	N	N	N	N
66	20240911	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	-134	5	-7.13	497686284	282128	117.88	1871	1879	1690	2440	1316	1880	1764.09	2.68	15474	2246	2062	1971	1787	1696	2017	1742	691	560	5000	1270	1	1	13564086	237	-0.85	0.28	12	2.08	-2060.00	6158.00	3580	20230915	-51.23	1407	20240805	24.09	3270	-46.61	20240220	1407	24.09	20240805	3580	-51.23	20230915	1407	24.09	20240805	0.80	N	050120	5000	690 억	363192	N	N	N	N
67	20240911	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-130	5	-6.91	478905001	271348	113.37	1871	1879	1690	2440	1316	1880	1764.90	2.68	15946	2246	2062	1971	1787	1696	2017	1742	691	560	5000	1270	1	1	13564086	237	-0.85	0.28	12	2.00	-2060.00	6158.00	3580	20230915	-51.12	1407	20240805	24.38	3270	-46.48	20240220	1407	24.38	20240805	3580	-51.12	20230915	1407	24.38	20240805	0.80	N	050120	5000	690 억	363192	N	N	N	N
68	20240911	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1755	-125	5	-6.65	431758193	244252	102.05	1871	1879	1690	2440	1316	1880	1767.66	2.68	14763	2246	2062	1971	1787	1696	2017	1742	691	560	5000	1270	1	1	13564086	238	-0.85	0.28	12	1.80	-2060.00	6158.00	3580	20230915	-50.98	1407	20240805	24.73	3270	-46.33	20240220	1407	24.73	20240805	3580	-50.98	20230915	1407	24.73	20240805	0.80	N	050120	5000	690 억	363192	N	N	N	N
69	20240911	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1742	-138	5	-7.34	361195318	203711	85.11	1871	1879	1690	2440	1316	1880	1773.06	2.68	19409	2246	2062	1971	1787	1696	2017	1742	691	560	5000	1270	1	1	13564086	236	-0.85	0.28	12	1.50	-2060.00	6158.00	3580	20230915	-51.34	1407	20240805	23.81	3270	-46.73	20240220	1407	23.81	20240805	3580	-51.34	20230915	1407	23.81	20240805	0.80	N	050120	5000	690 억	363192	N	N	N	N
70	20240911	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	-120	5	-6.38	334114813	188304	78.68	1871	1879	1690	2440	1316	1880	1774.32	2.68	21583	2246	2062	1971	1787	1696	2017	1742	691	560	5000	1270	1	1	13564086	239	-0.85	0.29	12	1.39	-2060.00	6158.00	3580	20230915	-50.84	1407	20240805	25.09	3270	-46.18	20240220	1407	25.09	20240805	3580	-50.84	20230915	1407	25.09	20240805	0.80	N	050120	5000	690 억	363192	N	N	N	N
71	20240911	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1780	-100	5	-5.32	299440379	168762	70.51	1871	1879	1690	2440	1316	1880	1774.32	2.68	25923	2246	2062	1971	1787	1696	2017	1742	691	560	5000	1270	1	1	13564086	241	-0.86	0.29	12	1.24	-2060.00	6158.00	3580	20230915	-50.28	1407	20240805	26.51	3270	-45.57	20240220	1407	26.51	20240805	3580	-50.28	20230915	1407	26.51	20240805	0.80	N	050120	5000	690 억	363192	N	N	N	N
72	20240911	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1751	-129	5	-6.86	254235902	142941	59.72	1871	1879	1690	2440	1316	1880	1778.59	2.68	21281	2246	2062	1971	1787	1696	2017	1742	691	560	5000	1270	1	1	13564086	238	-0.85	0.28	12	1.05	-2060.00	6158.00	3580	20230915	-51.09	1407	20240805	24.45	3270	-46.45	20240220	1407	24.45	20240805	3580	-51.09	20230915	1407	24.45	20240805	0.80	N	050120	5000	690 억	363192	N	N	N	N
73	20240911	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1839	-41	5	-2.18	22107623	11932	4.99	1871	1879	1839	2440	1316	1880	1852.75	2.68	-979	2246	2062	1971	1787	1696	2017	1742	691	560	5000	1270	1	1	13564086	249	-0.89	0.30	12	0.09	-2060.00	6158.00	3580	20230915	-48.63	1407	20240805	30.70	3270	-43.76	20240220	1407	30.70	20240805	3580	-48.63	20230915	1407	30.70	20240805	0.80	N	050120	5000	690 억	363192	N	N	N	N
74	20240910	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1880	-185	5	-8.96	471740876	236991	109.58	2130	2155	1880	2680	1450	2065	1991.38	2.79	-14939	2268	2166	2093	1991	1918	2217	2042	691	615	5000	1400	1	1	13564086	255	-0.91	0.31	12	1.75	-2060.00	6158.00	3580	20230915	-47.49	1407	20240805	33.62	3270	-42.51	20240220	1407	33.62	20240805	3580	-47.49	20230915	1407	33.62	20240805	0.50	N	050120	5000	690 억	378161	N	N	N	N
75	20240910	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1920	-145	5	-7.02	431088916	215547	99.67	2130	2155	1920	2680	1450	2065	1999.98	2.79	-7896	2268	2166	2093	1991	1918	2217	2042	691	615	5000	1400	1	1	13564086	260	-0.93	0.31	12	1.59	-2060.00	6158.00	3580	20230915	-46.37	1407	20240805	36.46	3270	-41.28	20240220	1407	36.46	20240805	3580	-46.37	20230915	1407	36.46	20240805	0.50	N	050120	5000	690 억	378161	N	N	N	N
76	20240910	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	-130	5	-6.30	380658439	189380	87.57	2130	2155	1920	2680	1450	2065	2010.02	2.79	-4557	2268	2166	2093	1991	1918	2217	2042	691	615	5000	1400	1	1	13564086	262	-0.94	0.31	12	1.40	-2060.00	6158.00	3580	20230915	-45.95	1407	20240805	37.53	3270	-40.83	20240220	1407	37.53	20240805	3580	-45.95	20230915	1407	37.53	20240805	0.50	N	050120	5000	690 억	378161	N	N	N	N
77	20240910	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1952	-113	5	-5.47	350870668	174010	80.46	2130	2155	1920	2680	1450	2065	2016.38	2.79	-2657	2268	2166	2093	1991	1918	2217	2042	691	615	5000	1400	1	1	13564086	265	-0.95	0.32	12	1.28	-2060.00	6158.00	3580	20230915	-45.47	1407	20240805	38.73	3270	-40.31	20240220	1407	38.73	20240805	3580	-45.47	20230915	1407	38.73	20240805	0.50	N	050120	5000	690 억	378161	N	N	N	N
78	20240910	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1941	-124	5	-6.00	294536336	144946	67.02	2130	2155	1920	2680	1450	2065	2032.04	2.79	-2072	2268	2166	2093	1991	1918	2217	2042	691	615	5000	1400	1	1	13564086	263	-0.94	0.32	12	1.07	-2060.00	6158.00	3580	20230915	-45.78	1407	20240805	37.95	3270	-40.64	20240220	1407	37.95	20240805	3580	-45.78	20230915	1407	37.95	20240805	0.50	N	050120	5000	690 억	378161	N	N	N	N
79	20240910	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2035	-30	5	-1.45	176424925	84965	39.29	2130	2155	2010	2680	1450	2065	2076.44	2.79	-8195	2268	2166	2093	1991	1918	2217	2042	691	615	5000	1400	5	1	13564086	276	-0.99	0.33	12	0.63	-2060.00	6158.00	3580	20230915	-43.16	1407	20240805	44.63	3270	-37.77	20240220	1407	44.63	20240805	3580	-43.16	20230915	1407	44.63	20240805	0.50	N	050120	5000	690 억	378161	N	N	N	N
80	20240910	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	35	2	1.69	98197865	46677	21.58	2130	2155	2065	2680	1450	2065	2103.77	2.79	-7676	2268	2166	2093	1991	1918	2217	2042	691	615	5000	1400	5	1	13564086	285	-1.02	0.34	12	0.34	-2060.00	6158.00	3580	20230915	-41.34	1407	20240805	49.25	3270	-35.78	20240220	1407	49.25	20240805	3580	-41.34	20230915	1407	49.25	20240805	0.50	N	050120	5000	690 억	378161	N	N	N	N
81	20240910	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	35	2	1.69	35784170	16840	7.79	2130	2155	2075	2680	1450	2065	2124.95	2.79	-3940	2268	2166	2093	1991	1918	2217	2042	691	615	5000	1400	5	1	13564086	285	-1.02	0.34	12	0.12	-2060.00	6158.00	3580	20230915	-41.34	1407	20240805	49.25	3270	-35.78	20240220	1407	49.25	20240805	3580	-41.34	20230915	1407	49.25	20240805	0.50	N	050120	5000	690 억	378161	N	N	N	N
82	20240909	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-25	5	-1.20	450195845	214648	24.24	2020	2195	2020	2715	1465	2090	2097.37	2.73	7727	2586	2337	2151	1902	1716	2245	1810	691	625	5000	1420	5	1	13564086	280	-1.00	0.34	12	1.58	-2060.00	6158.00	3580	20230915	-42.32	1407	20240805	46.77	3270	-36.85	20240220	1407	46.77	20240805	3580	-42.32	20230915	1407	46.77	20240805	0.54	N	050120	5000	690 억	370371	N	N	N	N
83	20240909	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-15	5	-0.72	399280685	190014	21.46	2020	2195	2020	2715	1465	2090	2101.33	2.73	8012	2586	2337	2151	1902	1716	2245	1810	691	625	5000	1420	5	1	13564086	281	-1.01	0.34	12	1.40	-2060.00	6158.00	3580	20230915	-42.04	1407	20240805	47.48	3270	-36.54	20240220	1407	47.48	20240805	3580	-42.04	20230915	1407	47.48	20240805	0.54	N	050120	5000	690 억	370371	N	N	N	N
84	20240909	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-20	5	-0.96	365773625	173791	19.62	2020	2195	2020	2715	1465	2090	2104.68	2.73	5277	2586	2337	2151	1902	1716	2245	1810	691	625	5000	1420	5	1	13564086	281	-1.00	0.34	12	1.28	-2060.00	6158.00	3580	20230915	-42.18	1407	20240805	47.12	3270	-36.70	20240220	1407	47.12	20240805	3580	-42.18	20230915	1407	47.12	20240805	0.54	N	050120	5000	690 억	370371	N	N	N	N
85	20240909	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	-40	5	-1.91	340148435	161263	18.21	2020	2195	2020	2715	1465	2090	2109.28	2.73	2008	2586	2337	2151	1902	1716	2245	1810	691	625	5000	1420	5	1	13564086	278	-1.00	0.33	12	1.19	-2060.00	6158.00	3580	20230915	-42.74	1407	20240805	45.70	3270	-37.31	20240220	1407	45.70	20240805	3580	-42.74	20230915	1407	45.70	20240805	0.54	N	050120	5000	690 억	370371	N	N	N	N
86	20240909	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	-20	5	-0.96	311189965	147167	16.62	2020	2195	2020	2715	1465	2090	2114.55	2.73	920	2586	2337	2151	1902	1716	2245	1810	691	625	5000	1420	5	1	13564086	281	-1.00	0.34	12	1.08	-2060.00	6158.00	3580	20230915	-42.18	1407	20240805	47.12	3270	-36.70	20240220	1407	47.12	20240805	3580	-42.18	20230915	1407	47.12	20240805	0.54	N	050120	5000	690 억	370371	N	N	N	N
87	20240909	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	10	2	0.48	270699340	127556	14.40	2020	2195	2020	2715	1465	2090	2122.22	2.73	-1384	2586	2337	2151	1902	1716	2245	1810	691	625	5000	1420	5	1	13564086	285	-1.02	0.34	12	0.94	-2060.00	6158.00	3580	20230915	-41.34	1407	20240805	49.25	3270	-35.78	20240220	1407	49.25	20240805	3580	-41.34	20230915	1407	49.25	20240805	0.54	N	050120	5000	690 억	370371	N	N	N	N
88	20240909	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	50	2	2.39	221175470	103874	11.73	2020	2195	2020	2715	1465	2090	2129.29	2.73	-6249	2586	2337	2151	1902	1716	2245	1810	691	625	5000	1420	5	1	13564086	290	-1.04	0.35	12	0.77	-2060.00	6158.00	3580	20230915	-40.22	1407	20240805	52.10	3270	-34.56	20240220	1407	52.10	20240805	3580	-40.22	20230915	1407	52.10	20240805	0.54	N	050120	5000	690 억	370371	N	N	N	N
89	20240909	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-60	5	-2.87	15759075	7748	0.87	2020	2075	2020	2715	1465	2090	2033.52	2.73	-34	2586	2337	2151	1902	1716	2245	1810	691	625	5000	1420	5	1	13564086	275	-0.99	0.33	12	0.06	-2060.00	6158.00	3580	20230915	-43.30	1407	20240805	44.28	3270	-37.92	20240220	1407	44.28	20240805	3580	-43.30	20230915	1407	44.28	20240805	0.54	N	050120	5000	690 억	370371	N	N	N	N
90	20240906	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-40	5	-1.88	1920350202	876751	77.19	2130	2400	1965	2765	1495	2130	2190.71	2.85	-15576	2596	2362	2206	1972	1816	2285	1895	691	635	5000	1440	5	1	13564086	283	-1.01	0.34	12	6.46	-2060.00	6158.00	3580	20230915	-41.62	1407	20240805	48.54	3270	-36.09	20240220	1407	48.54	20240805	3580	-41.62	20230915	1407	48.54	20240805	0.43	N	050120	5000	690 억	385934	N	N	N	N
91	20240906	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-90	5	-4.23	1843630607	839218	73.89	2130	2400	1965	2765	1495	2130	2196.86	2.85	-17728	2596	2362	2206	1972	1816	2285	1895	691	635	5000	1440	5	1	13564086	277	-0.99	0.33	12	6.19	-2060.00	6158.00	3580	20230915	-43.02	1407	20240805	44.99	3270	-37.61	20240220	1407	44.99	20240805	3580	-43.02	20230915	1407	44.99	20240805	0.43	N	050120	5000	690 억	385934	N	N	N	N
92	20240906	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2045	-85	5	-3.99	1790656922	813409	71.62	2130	2400	1965	2765	1495	2130	2201.44	2.85	-16627	2596	2362	2206	1972	1816	2285	1895	691	635	5000	1440	5	1	13564086	277	-0.99	0.33	12	6.00	-2060.00	6158.00	3580	20230915	-42.88	1407	20240805	45.34	3270	-37.46	20240220	1407	45.34	20240805	3580	-42.88	20230915	1407	45.34	20240805	0.43	N	050120	5000	690 억	385934	N	N	N	N
93	20240906	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-125	5	-5.87	1745237886	790942	69.64	2130	2400	1965	2765	1495	2130	2206.55	2.85	-15901	2596	2362	2206	1972	1816	2285	1895	691	635	5000	1440	5	1	13564086	272	-0.97	0.33	12	5.83	-2060.00	6158.00	3580	20230915	-43.99	1407	20240805	42.50	3270	-38.69	20240220	1407	42.50	20240805	3580	-43.99	20230915	1407	42.50	20240805	0.43	N	050120	5000	690 억	385934	N	N	N	N
94	20240906	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-90	5	-4.23	1696536325	766647	67.50	2130	2400	1965	2765	1495	2130	2212.96	2.85	-13332	2596	2362	2206	1972	1816	2285	1895	691	635	5000	1440	5	1	13564086	277	-0.99	0.33	12	5.65	-2060.00	6158.00	3580	20230915	-43.02	1407	20240805	44.99	3270	-37.61	20240220	1407	44.99	20240805	3580	-43.02	20230915	1407	44.99	20240805	0.43	N	050120	5000	690 억	385934	N	N	N	N
95	20240906	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	35	2	1.64	1461984955	652303	57.43	2130	2400	2110	2765	1495	2130	2241.31	2.85	-19416	2596	2362	2206	1972	1816	2285	1895	691	635	5000	1440	5	1	13564086	294	-1.05	0.35	12	4.81	-2060.00	6158.00	3580	20230915	-39.53	1407	20240805	53.87	3270	-33.79	20240220	1407	53.87	20240805	3580	-39.53	20230915	1407	53.87	20240805	0.43	N	050120	5000	690 억	385934	N	N	N	N
96	20240906	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	70	2	3.29	1315484835	584774	51.49	2130	2400	2110	2765	1495	2130	2249.61	2.85	-16101	2596	2362	2206	1972	1816	2285	1895	691	635	5000	1440	5	1	13564086	298	-1.07	0.36	12	4.31	-2060.00	6158.00	3580	20230915	-38.55	1407	20240805	56.36	3270	-32.72	20240220	1407	56.36	20240805	3580	-38.55	20230915	1407	56.36	20240805	0.43	N	050120	5000	690 억	385934	N	N	N	N
97	20240906	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	45	2	2.11	86993435	40238	3.54	2130	2200	2110	2765	1495	2130	2162.17	2.85	-1159	2596	2362	2206	1972	1816	2285	1895	691	635	5000	1440	5	1	13564086	295	-1.06	0.35	12	0.30	-2060.00	6158.00	3580	20230915	-39.25	1407	20240805	54.58	3270	-33.49	20240220	1407	54.58	20240805	3580	-39.25	20230915	1407	54.58	20240805	0.43	N	050120	5000	690 억	385934	N	N	N	N
98	20240905	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	-165	5	-7.19	2541629450	1127707	18.13	2295	2440	2050	2980	1610	2295	2254.07	2.73	15219	2888	2591	2253	1956	1618	2740	2105	691	685	5000	1560	5	1	13564086	289	-1.03	0.35	12	8.31	-2060.00	6158.00	3580	20230915	-40.50	1407	20240805	51.39	3270	-34.86	20240220	1407	51.39	20240805	3580	-40.50	20230915	1407	51.39	20240805	0.23	N	050120	5000	690 억	370553	N	N	N	N
99	20240905	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-145	5	-6.32	2445692125	1082719	17.41	2295	2440	2050	2980	1610	2295	2258.82	2.73	14737	2888	2591	2253	1956	1618	2740	2105	691	685	5000	1560	5	1	13564086	292	-1.04	0.35	12	7.98	-2060.00	6158.00	3580	20230915	-39.94	1407	20240805	52.81	3270	-34.25	20240220	1407	52.81	20240805	3580	-39.94	20230915	1407	52.81	20240805	0.23	N	050120	5000	690 억	370553	N	N	N	N
100	20240905	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-195	5	-8.50	2219127165	974406	15.67	2295	2440	2100	2980	1610	2295	2277.40	2.73	5369	2888	2591	2253	1956	1618	2740	2105	691	685	5000	1560	5	1	13564086	285	-1.02	0.34	12	7.18	-2060.00	6158.00	3580	20230915	-41.34	1407	20240805	49.25	3270	-35.78	20240220	1407	49.25	20240805	3580	-41.34	20230915	1407	49.25	20240805	0.23	N	050120	5000	690 억	370553	N	N	N	N
101	20240905	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-70	5	-3.05	2022297080	883194	14.20	2295	2440	2150	2980	1610	2295	2289.75	2.73	5609	2888	2591	2253	1956	1618	2740	2105	691	685	5000	1560	5	1	13564086	302	-1.08	0.36	12	6.51	-2060.00	6158.00	3580	20230915	-37.85	1407	20240805	58.14	3270	-31.96	20240220	1407	58.14	20240805	3580	-37.85	20230915	1407	58.14	20240805	0.23	N	050120	5000	690 억	370553	N	N	N	N
102	20240905	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-65	5	-2.83	1958213255	854332	13.74	2295	2440	2150	2980	1610	2295	2292.10	2.73	4181	2888	2591	2253	1956	1618	2740	2105	691	685	5000	1560	5	1	13564086	302	-1.08	0.36	12	6.30	-2060.00	6158.00	3580	20230915	-37.71	1407	20240805	58.49	3270	-31.80	20240220	1407	58.49	20240805	3580	-37.71	20230915	1407	58.49	20240805	0.23	N	050120	5000	690 억	370553	N	N	N	N
103	20240905	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-70	5	-3.05	1840138515	801644	12.89	2295	2440	2150	2980	1610	2295	2295.46	2.73	9500	2888	2591	2253	1956	1618	2740	2105	691	685	5000	1560	5	1	13564086	302	-1.08	0.36	12	5.91	-2060.00	6158.00	3580	20230915	-37.85	1407	20240805	58.14	3270	-31.96	20240220	1407	58.14	20240805	3580	-37.85	20230915	1407	58.14	20240805	0.23	N	050120	5000	690 억	370553	N	N	N	N
104	20240905	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-85	5	-3.70	678728015	304010	4.89	2295	2295	2150	2980	1610	2295	2232.45	2.73	43131	2888	2591	2253	1956	1618	2740	2105	691	685	5000	1560	5	1	13564086	300	-1.07	0.36	12	2.24	-2060.00	6158.00	3580	20230915	-38.27	1407	20240805	57.07	3270	-32.42	20240220	1407	57.07	20240805	3580	-38.27	20230915	1407	57.07	20240805	0.23	N	050120	5000	690 억	370553	N	N	N	N
105	20240905	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	2255	-40	5	-1.74	180373350	79827	1.28	2295	2295	2215	2980	1610	2295	2259.26	2.73	17619	2888	2591	2253	1956	1618	2740	2105	691	685	5000	1560	5	1	13564086	306	-1.09	0.37	12	0.59	-2060.00	6158.00	3580	20230915	-37.01	1407	20240805	60.27	3270	-31.04	20240220	1407	60.27	20240805	3580	-37.01	20230915	1407	60.27	20240805	0.23	N	050120	5000	690 억	370553	N	N	N	N
106	20240904	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	290	2	14.46	14522709544	6186045	1905.79	1982	2550	1915	2605	1405	2005	2347.82	3.04	-80573	2225	2115	2060	1950	1895	2087	1922	691	600	5000	1360	5	1	13564086	311	-1.11	0.37	12	45.61	-2060.00	6158.00	3580	20230915	-35.89	1407	20240805	63.11	3270	-29.82	20240220	1407	63.11	20240805	3580	-35.89	20230915	1407	63.11	20240805	0.25	N	050120	5000	690 억	412018	N	N	N	N
107	20240904	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	275	2	13.72	14204703299	6046613	1862.83	1982	2550	1915	2605	1405	2005	2349.34	3.04	-67546	2225	2115	2060	1950	1895	2087	1922	691	600	5000	1360	5	1	13564086	309	-1.11	0.37	12	44.58	-2060.00	6158.00	3580	20230915	-36.31	1407	20240805	62.05	3270	-30.28	20240220	1407	62.05	20240805	3580	-36.31	20230915	1407	62.05	20240805	0.25	N	050120	5000	690 억	412018	N	N	N	N
108	20240904	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	235	2	11.72	11644086549	4951543	1525.47	1982	2550	1915	2605	1405	2005	2351.78	3.04	-67656	2225	2115	2060	1950	1895	2087	1922	691	600	5000	1360	5	1	13564086	304	-1.09	0.36	12	36.50	-2060.00	6158.00	3580	20230915	-37.43	1407	20240805	59.20	3270	-31.50	20240220	1407	59.20	20240805	3580	-37.43	20230915	1407	59.20	20240805	0.25	N	050120	5000	690 억	412018	N	N	N	N
109	20240904	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2260	255	2	12.72	8468433454	3625047	1116.80	1982	2550	1915	2605	1405	2005	2336.32	3.04	-70977	2225	2115	2060	1950	1895	2087	1922	691	600	5000	1360	5	1	13564086	307	-1.10	0.37	12	26.73	-2060.00	6158.00	3580	20230915	-36.87	1407	20240805	60.63	3270	-30.89	20240220	1407	60.63	20240805	3580	-36.87	20230915	1407	60.63	20240805	0.25	N	050120	5000	690 억	412018	N	N	N	N
110	20240904	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	290	2	14.46	8023042449	3427965	1056.08	1982	2550	1915	2605	1405	2005	2340.71	3.04	-66377	2225	2115	2060	1950	1895	2087	1922	691	600	5000	1360	5	1	13564086	311	-1.11	0.37	12	25.27	-2060.00	6158.00	3580	20230915	-35.89	1407	20240805	63.11	3270	-29.82	20240220	1407	63.11	20240805	3580	-35.89	20230915	1407	63.11	20240805	0.25	N	050120	5000	690 억	412018	N	N	N	N
111	20240904	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	290	2	14.46	6961947294	2960383	912.03	1982	2550	1915	2605	1405	2005	2352.00	3.04	-83930	2225	2115	2060	1950	1895	2087	1922	691	600	5000	1360	5	1	13564086	311	-1.11	0.37	12	21.83	-2060.00	6158.00	3580	20230915	-35.89	1407	20240805	63.11	3270	-29.82	20240220	1407	63.11	20240805	3580	-35.89	20230915	1407	63.11	20240805	0.25	N	050120	5000	690 억	412018	N	N	N	N
112	20240904	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	325	2	16.21	1787425764	803817	247.64	1982	2390	1915	2605	1405	2005	2224.35	3.04	-40827	2225	2115	2060	1950	1895	2087	1922	691	600	5000	1360	5	1	13564086	316	-1.13	0.38	12	5.93	-2060.00	6158.00	3580	20230915	-34.92	1407	20240805	65.60	3270	-28.75	20240220	1407	65.60	20240805	3580	-34.92	20230915	1407	65.60	20240805	0.25	N	050120	5000	690 억	412018	N	N	N	N
113	20240904	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	-86	5	-4.29	74380807	37983	11.70	1982	1985	1915	2605	1405	2005	1955.01	3.04	-154	2225	2115	2060	1950	1895	2087	1922	691	600	5000	1360	1	1	13564086	260	-0.93	0.31	12	0.28	-2060.00	6158.00	3580	20230915	-46.40	1407	20240805	36.39	3270	-41.31	20240220	1407	36.39	20240805	3580	-46.40	20230915	1407	36.39	20240805	0.25	N	050120	5000	690 억	412018	N	N	N	N
114	20240903	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-110	5	-5.20	667718485	318825	35.67	2165	2170	2005	2745	1485	2115	2094.66	2.96	1962	2511	2312	2206	2007	1901	2260	1955	691	630	5000	1430	5	1	13564086	272	-0.97	0.33	12	2.35	-2060.00	6158.00	3580	20230915	-43.99	1407	20240805	42.50	3270	-38.69	20240220	1407	42.50	20240805	3580	-43.99	20230915	1407	42.50	20240805	0.12	N	050120	5000	690 억	401086	N	N	N	N
115	20240903	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-20	5	-0.95	545130435	258784	28.95	2165	2170	2060	2745	1485	2115	2106.51	2.96	3333	2511	2312	2206	2007	1901	2260	1955	691	630	5000	1430	5	1	13564086	284	-1.02	0.34	12	1.91	-2060.00	6158.00	3580	20230915	-41.48	1407	20240805	48.90	3270	-35.93	20240220	1407	48.90	20240805	3580	-41.48	20230915	1407	48.90	20240805	0.12	N	050120	5000	690 억	401086	N	N	N	N
116	20240903	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	20	2	0.95	486839590	231090	25.86	2165	2170	2060	2745	1485	2115	2106.71	2.96	8028	2511	2312	2206	2007	1901	2260	1955	691	630	5000	1430	5	1	13564086	290	-1.04	0.35	12	1.70	-2060.00	6158.00	3580	20230915	-40.36	1407	20240805	51.74	3270	-34.71	20240220	1407	51.74	20240805	3580	-40.36	20230915	1407	51.74	20240805	0.12	N	050120	5000	690 억	401086	N	N	N	N
117	20240903	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-30	5	-1.42	459814500	218252	24.42	2165	2170	2060	2745	1485	2115	2106.81	2.96	10696	2511	2312	2206	2007	1901	2260	1955	691	630	5000	1430	5	1	13564086	283	-1.01	0.34	12	1.61	-2060.00	6158.00	3580	20230915	-41.76	1407	20240805	48.19	3270	-36.24	20240220	1407	48.19	20240805	3580	-41.76	20230915	1407	48.19	20240805	0.12	N	050120	5000	690 억	401086	N	N	N	N
118	20240903	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	5	2	0.24	418210625	198381	22.20	2165	2170	2060	2745	1485	2115	2108.12	2.96	11652	2511	2312	2206	2007	1901	2260	1955	691	630	5000	1430	5	1	13564086	288	-1.03	0.34	12	1.46	-2060.00	6158.00	3580	20230915	-40.78	1407	20240805	50.68	3270	-35.17	20240220	1407	50.68	20240805	3580	-40.78	20230915	1407	50.68	20240805	0.12	N	050120	5000	690 억	401086	N	N	N	N
119	20240903	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	0	3	0.00	376275745	178530	19.98	2165	2170	2060	2745	1485	2115	2107.63	2.96	15703	2511	2312	2206	2007	1901	2260	1955	691	630	5000	1430	5	1	13564086	287	-1.03	0.34	12	1.32	-2060.00	6158.00	3580	20230915	-40.92	1407	20240805	50.32	3270	-35.32	20240220	1407	50.32	20240805	3580	-40.92	20230915	1407	50.32	20240805	0.12	N	050120	5000	690 억	401086	N	N	N	N
120	20240903	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-35	5	-1.65	329751025	156283	17.49	2165	2170	2060	2745	1485	2115	2109.96	2.96	10385	2511	2312	2206	2007	1901	2260	1955	691	630	5000	1430	5	1	13564086	282	-1.01	0.34	12	1.15	-2060.00	6158.00	3580	20230915	-41.90	1407	20240805	47.83	3270	-36.39	20240220	1407	47.83	20240805	3580	-41.90	20230915	1407	47.83	20240805	0.12	N	050120	5000	690 억	401086	N	N	N	N
121	20240903	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2130	15	2	0.71	76387570	35443	3.97	2165	2170	2130	2745	1485	2115	2155.22	2.96	-2407	2511	2312	2206	2007	1901	2260	1955	691	630	5000	1430	5	1	13564086	289	-1.03	0.35	12	0.26	-2060.00	6158.00	3580	20230915	-40.50	1407	20240805	51.39	3270	-34.86	20240220	1407	51.39	20240805	3580	-40.50	20230915	1407	51.39	20240805	0.12	N	050120	5000	690 억	401086	N	N	N	N
122	20240902	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	-220	5	-9.42	1938368070	882703	10.64	2400	2405	2100	3035	1635	2335	2196.00	2.82	-3929	2747	2541	2204	1998	1661	2644	2101	691	700	5000	1580	5	1	13564086	287	-1.03	0.34	12	6.51	-2060.00	6158.00	3580	20230915	-40.92	1407	20240805	50.32	3270	-35.32	20240220	1407	50.32	20240805	3580	-40.92	20230915	1407	50.32	20240805	0.13	N	050120	5000	690 억	382173	N	N	N	N
123	20240902	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-180	5	-7.71	1788287645	812396	9.79	2400	2405	2100	3035	1635	2335	2201.17	2.82	-1926	2747	2541	2204	1998	1661	2644	2101	691	700	5000	1580	5	1	13564086	292	-1.05	0.35	12	5.99	-2060.00	6158.00	3580	20230915	-39.80	1407	20240805	53.16	3270	-34.10	20240220	1407	53.16	20240805	3580	-39.80	20230915	1407	53.16	20240805	0.13	N	050120	5000	690 억	382173	N	N	N	N
124	20240902	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-185	5	-7.92	1664436380	754888	9.10	2400	2405	2100	3035	1635	2335	2204.80	2.82	885	2747	2541	2204	1998	1661	2644	2101	691	700	5000	1580	5	1	13564086	292	-1.04	0.35	12	5.57	-2060.00	6158.00	3580	20230915	-39.94	1407	20240805	52.81	3270	-34.25	20240220	1407	52.81	20240805	3580	-39.94	20230915	1407	52.81	20240805	0.13	N	050120	5000	690 억	382173	N	N	N	N
125	20240902	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-185	5	-7.92	1629810140	738696	8.90	2400	2405	2100	3035	1635	2335	2206.25	2.82	1614	2747	2541	2204	1998	1661	2644	2101	691	700	5000	1580	5	1	13564086	292	-1.04	0.35	12	5.45	-2060.00	6158.00	3580	20230915	-39.94	1407	20240805	52.81	3270	-34.25	20240220	1407	52.81	20240805	3580	-39.94	20230915	1407	52.81	20240805	0.13	N	050120	5000	690 억	382173	N	N	N	N
126	20240902	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-190	5	-8.14	1586677550	718657	8.66	2400	2405	2100	3035	1635	2335	2207.75	2.82	2024	2747	2541	2204	1998	1661	2644	2101	691	700	5000	1580	5	1	13564086	291	-1.04	0.35	12	5.30	-2060.00	6158.00	3580	20230915	-40.08	1407	20240805	52.45	3270	-34.40	20240220	1407	52.45	20240805	3580	-40.08	20230915	1407	52.45	20240805	0.13	N	050120	5000	690 억	382173	N	N	N	N
127	20240902	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-200	5	-8.57	1451698705	655926	7.90	2400	2405	2100	3035	1635	2335	2213.12	2.82	1237	2747	2541	2204	1998	1661	2644	2101	691	700	5000	1580	5	1	13564086	290	-1.04	0.35	12	4.84	-2060.00	6158.00	3580	20230915	-40.36	1407	20240805	51.74	3270	-34.71	20240220	1407	51.74	20240805	3580	-40.36	20230915	1407	51.74	20240805	0.13	N	050120	5000	690 억	382173	N	N	N	N
128	20240902	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-195	5	-8.35	1220545760	547377	6.60	2400	2405	2105	3035	1635	2335	2229.72	2.82	-11371	2747	2541	2204	1998	1661	2644	2101	691	700	5000	1580	5	1	13564086	290	-1.04	0.35	12	4.04	-2060.00	6158.00	3580	20230915	-40.22	1407	20240805	52.10	3270	-34.56	20240220	1407	52.10	20240805	3580	-40.22	20230915	1407	52.10	20240805	0.13	N	050120	5000	690 억	382173	N	N	N	N
129	20240902	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	-65	5	-2.78	427866685	183987	2.22	2400	2405	2265	3035	1635	2335	2325.50	2.82	-6128	2747	2541	2204	1998	1661	2644	2101	691	700	5000	1580	5	1	13564086	308	-1.10	0.37	12	1.36	-2060.00	6158.00	3580	20230915	-36.59	1407	20240805	61.34	3270	-30.58	20240220	1407	61.34	20240805	3580	-36.59	20230915	1407	61.34	20240805	0.13	N	050120	5000	690 억	382173	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History