KissMeData/024950/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 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	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-35	5	-0.83	58429220	13913	77.69	4215	4245	4170	5470	2955	4215	4199.61	0.51	-2476	4245	4230	4215	4200	4185	4222	4192	66	1255	500	2950	5	1	13273577	555	10.89	0.53	12	0.10	384.00	7865.00	7310	20231016	-42.82	3930	20240805	6.36	6990	-40.20	20240115	3930	6.36	20240805	7310	-42.82	20231016	3930	6.36	20240805	0.80	N	024950	500	66 억	68081	N	N	N	N
3	20240930	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-20	5	-0.47	54959240	13083	73.06	4215	4245	4170	5470	2955	4215	4200.81	0.51	-2420	4245	4230	4215	4200	4185	4222	4192	66	1255	500	2950	5	1	13273577	557	10.92	0.53	12	0.10	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.80	N	024950	500	66 억	68081	N	N	N	N
4	20240930	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-25	5	-0.59	50236875	11954	66.75	4215	4245	4170	5470	2955	4215	4202.52	0.51	-2361	4245	4230	4215	4200	4185	4222	4192	66	1255	500	2950	5	1	13273577	556	10.91	0.53	12	0.09	384.00	7865.00	7310	20231016	-42.68	3930	20240805	6.62	6990	-40.06	20240115	3930	6.62	20240805	7310	-42.68	20231016	3930	6.62	20240805	0.80	N	024950	500	66 억	68081	N	N	N	N
5	20240930	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	5	2	0.12	31652920	7519	41.99	4215	4245	4195	5470	2955	4215	4209.72	0.51	-1010	4245	4230	4215	4200	4185	4222	4192	66	1255	500	2950	5	1	13273577	560	10.99	0.54	12	0.06	384.00	7865.00	7310	20231016	-42.27	3930	20240805	7.38	6990	-39.63	20240115	3930	7.38	20240805	7310	-42.27	20231016	3930	7.38	20240805	0.80	N	024950	500	66 억	68081	N	N	N	N
6	20240930	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-20	5	-0.47	29605410	7032	39.27	4215	4245	4195	5470	2955	4215	4210.10	0.51	-1156	4245	4230	4215	4200	4185	4222	4192	66	1255	500	2950	5	1	13273577	557	10.92	0.53	12	0.05	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.80	N	024950	500	66 억	68081	N	N	N	N
7	20240930	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-15	5	-0.36	23516830	5582	31.17	4215	4245	4200	5470	2955	4215	4212.98	0.51	-812	4245	4230	4215	4200	4185	4222	4192	66	1255	500	2950	5	1	13273577	557	10.94	0.53	12	0.04	384.00	7865.00	7310	20231016	-42.54	3930	20240805	6.87	6990	-39.91	20240115	3930	6.87	20240805	7310	-42.54	20231016	3930	6.87	20240805	0.80	N	024950	500	66 억	68081	N	N	N	N
8	20240930	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	5	2	0.12	18832220	4468	24.95	4215	4245	4205	5470	2955	4215	4214.91	0.51	-597	4245	4230	4215	4200	4185	4222	4192	66	1255	500	2950	5	1	13273577	560	10.99	0.54	12	0.03	384.00	7865.00	7310	20231016	-42.27	3930	20240805	7.38	6990	-39.63	20240115	3930	7.38	20240805	7310	-42.27	20231016	3930	7.38	20240805	0.80	N	024950	500	66 억	68081	N	N	N	N
9	20240930	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	0	3	0.00	775125	184	1.03	4215	4215	4205	5470	2955	4215	4212.64	0.51	-2	4245	4230	4215	4200	4185	4222	4192	66	1255	500	2950	5	1	13273577	559	10.98	0.54	12	0.00	384.00	7865.00	7310	20231016	-42.34	3930	20240805	7.25	6990	-39.70	20240115	3930	7.25	20240805	7310	-42.34	20231016	3930	7.25	20240805	0.80	N	024950	500	66 억	68081	N	N	N	N
10	20240927	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-5	5	-0.12	75457935	17908	252.30	4220	4230	4200	5480	2955	4220	4213.64	0.48	4243	4250	4235	4210	4195	4170	4222	4182	66	1260	500	2950	5	1	13273577	559	10.98	0.54	12	0.13	384.00	7865.00	7310	20231016	-42.34	3930	20240805	7.25	6990	-39.70	20240115	3930	7.25	20240805	7310	-42.34	20231016	3930	7.25	20240805	0.82	N	024950	500	66 억	63838	N	N	N	N
11	20240927	150359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-10	5	-0.24	73532860	17451	245.86	4220	4230	4200	5480	2955	4220	4213.68	0.48	4197	4250	4235	4210	4195	4170	4222	4182	66	1260	500	2950	5	1	13273577	559	10.96	0.54	12	0.13	384.00	7865.00	7310	20231016	-42.41	3930	20240805	7.12	6990	-39.77	20240115	3930	7.12	20240805	7310	-42.41	20231016	3930	7.12	20240805	0.82	N	024950	500	66 억	63838	N	N	N	N
12	20240927	140400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	5	2	0.12	53696060	12740	179.49	4220	4230	4205	5480	2955	4220	4214.76	0.48	4010	4250	4235	4210	4195	4170	4222	4182	66	1260	500	2950	5	1	13273577	561	11.00	0.54	12	0.10	384.00	7865.00	7310	20231016	-42.20	3930	20240805	7.51	6990	-39.56	20240115	3930	7.51	20240805	7310	-42.20	20231016	3930	7.51	20240805	0.82	N	024950	500	66 억	63838	N	N	N	N
13	20240927	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-10	5	-0.24	51703725	12268	172.84	4220	4230	4205	5480	2955	4220	4214.52	0.48	3836	4250	4235	4210	4195	4170	4222	4182	66	1260	500	2950	5	1	13273577	559	10.96	0.54	12	0.09	384.00	7865.00	7310	20231016	-42.41	3930	20240805	7.12	6990	-39.77	20240115	3930	7.12	20240805	7310	-42.41	20231016	3930	7.12	20240805	0.82	N	024950	500	66 억	63838	N	N	N	N
14	20240927	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	0	3	0.00	43586110	10342	145.70	4220	4230	4205	5480	2955	4220	4214.48	0.48	3646	4250	4235	4210	4195	4170	4222	4182	66	1260	500	2950	5	1	13273577	560	10.99	0.54	12	0.08	384.00	7865.00	7310	20231016	-42.27	3930	20240805	7.38	6990	-39.63	20240115	3930	7.38	20240805	7310	-42.27	20231016	3930	7.38	20240805	0.82	N	024950	500	66 억	63838	N	N	N	N
15	20240927	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	0	3	0.00	32880915	7807	109.99	4220	4225	4205	5480	2955	4220	4211.72	0.48	3472	4250	4235	4210	4195	4170	4222	4182	66	1260	500	2950	5	1	13273577	560	10.99	0.54	12	0.06	384.00	7865.00	7310	20231016	-42.27	3930	20240805	7.38	6990	-39.63	20240115	3930	7.38	20240805	7310	-42.27	20231016	3930	7.38	20240805	0.82	N	024950	500	66 억	63838	N	N	N	N
16	20240927	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	5	2	0.12	21910705	5206	73.34	4220	4225	4205	5480	2955	4220	4208.74	0.48	3472	4250	4235	4210	4195	4170	4222	4182	66	1260	500	2950	5	1	13273577	561	11.00	0.54	12	0.04	384.00	7865.00	7310	20231016	-42.20	3930	20240805	7.51	6990	-39.56	20240115	3930	7.51	20240805	7310	-42.20	20231016	3930	7.51	20240805	0.82	N	024950	500	66 억	63838	N	N	N	N
17	20240927	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-15	5	-0.36	80120	19	0.27	4220	4220	4205	5480	2955	4220	4216.84	0.48	-6	4250	4235	4210	4195	4170	4222	4182	66	1260	500	2950	5	1	13273577	558	10.95	0.53	12	0.00	384.00	7865.00	7310	20231016	-42.48	3930	20240805	7.00	6990	-39.84	20240115	3930	7.00	20240805	7310	-42.48	20231016	3930	7.00	20240805	0.82	N	024950	500	66 억	63838	N	N	N	N
18	20240926	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	35	2	0.84	29743905	7069	35.74	4225	4225	4185	5440	2930	4185	4207.65	0.47	1104	4268	4226	4203	4161	4138	4247	4182	66	1255	500	2920	5	1	13273577	560	10.99	0.54	12	0.05	384.00	7865.00	7310	20231016	-42.27	3930	20240805	7.38	6990	-39.63	20240115	3930	7.38	20240805	7310	-42.27	20231016	3930	7.38	20240805	0.83	N	024950	500	66 억	62735	N	N	N	N
19	20240926	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	30	2	0.72	23800875	5659	28.61	4225	4225	4185	5440	2930	4185	4205.84	0.47	883	4268	4226	4203	4161	4138	4247	4182	66	1255	500	2920	5	1	13273577	559	10.98	0.54	12	0.04	384.00	7865.00	7310	20231016	-42.34	3930	20240805	7.25	6990	-39.70	20240115	3930	7.25	20240805	7310	-42.34	20231016	3930	7.25	20240805	0.83	N	024950	500	66 억	62735	N	N	N	N
20	20240926	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	30	2	0.72	19369975	4608	23.30	4225	4225	4185	5440	2930	4185	4203.55	0.47	881	4268	4226	4203	4161	4138	4247	4182	66	1255	500	2920	5	1	13273577	559	10.98	0.54	12	0.03	384.00	7865.00	7310	20231016	-42.34	3930	20240805	7.25	6990	-39.70	20240115	3930	7.25	20240805	7310	-42.34	20231016	3930	7.25	20240805	0.83	N	024950	500	66 억	62735	N	N	N	N
21	20240926	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	25	2	0.60	18977890	4515	22.83	4225	4225	4185	5440	2930	4185	4203.30	0.47	881	4268	4226	4203	4161	4138	4247	4182	66	1255	500	2920	5	1	13273577	559	10.96	0.54	12	0.03	384.00	7865.00	7310	20231016	-42.41	3930	20240805	7.12	6990	-39.77	20240115	3930	7.12	20240805	7310	-42.41	20231016	3930	7.12	20240805	0.83	N	024950	500	66 억	62735	N	N	N	N
22	20240926	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	30	2	0.72	13452725	3204	16.20	4225	4225	4185	5440	2930	4185	4198.73	0.47	337	4268	4226	4203	4161	4138	4247	4182	66	1255	500	2920	5	1	13273577	559	10.98	0.54	12	0.02	384.00	7865.00	7310	20231016	-42.34	3930	20240805	7.25	6990	-39.70	20240115	3930	7.25	20240805	7310	-42.34	20231016	3930	7.25	20240805	0.83	N	024950	500	66 억	62735	N	N	N	N
23	20240926	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	20	2	0.48	10111035	2410	12.18	4225	4225	4185	5440	2930	4185	4195.45	0.47	188	4268	4226	4203	4161	4138	4247	4182	66	1255	500	2920	5	1	13273577	558	10.95	0.53	12	0.02	384.00	7865.00	7310	20231016	-42.48	3930	20240805	7.00	6990	-39.84	20240115	3930	7.00	20240805	7310	-42.48	20231016	3930	7.00	20240805	0.83	N	024950	500	66 억	62735	N	N	N	N
24	20240926	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	10	2	0.24	5532065	1318	6.66	4225	4225	4190	5440	2930	4185	4197.32	0.47	27	4268	4226	4203	4161	4138	4247	4182	66	1255	500	2920	5	1	13273577	557	10.92	0.53	12	0.01	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.83	N	024950	500	66 억	62735	N	N	N	N
25	20240926	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	40	2	0.96	532350	126	0.64	4225	4225	4225	5440	2930	4185	4225.00	0.47	-18	4268	4226	4203	4161	4138	4247	4182	66	1255	500	2920	5	1	13273577	561	11.00	0.54	12	0.00	384.00	7865.00	7310	20231016	-42.20	3930	20240805	7.51	6990	-39.56	20240115	3930	7.51	20240805	7310	-42.20	20231016	3930	7.51	20240805	0.83	N	024950	500	66 억	62735	N	N	N	N
26	20240925	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	5	2	0.12	83226200	19776	155.47	4180	4245	4180	5430	2930	4180	4208.44	0.43	5286	4230	4205	4180	4155	4130	4192	4142	66	1250	500	2920	5	1	13273577	555	10.90	0.53	12	0.15	384.00	7865.00	7310	20231016	-42.75	3930	20240805	6.49	6990	-40.13	20240115	3930	6.49	20240805	7310	-42.75	20231016	3930	6.49	20240805	0.84	N	024950	500	66 억	57449	N	N	N	N
27	20240925	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	5	2	0.12	81624340	19393	152.46	4180	4245	4180	5430	2930	4180	4208.96	0.43	5271	4230	4205	4180	4155	4130	4192	4142	66	1250	500	2920	5	1	13273577	555	10.90	0.53	12	0.15	384.00	7865.00	7310	20231016	-42.75	3930	20240805	6.49	6990	-40.13	20240115	3930	6.49	20240805	7310	-42.75	20231016	3930	6.49	20240805	0.84	N	024950	500	66 억	57449	N	N	N	N
28	20240925	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	35	2	0.84	69653825	16540	130.03	4180	4245	4180	5430	2930	4180	4211.23	0.43	5154	4230	4205	4180	4155	4130	4192	4142	66	1250	500	2920	5	1	13273577	559	10.98	0.54	12	0.12	384.00	7865.00	7310	20231016	-42.34	3930	20240805	7.25	6990	-39.70	20240115	3930	7.25	20240805	7310	-42.34	20231016	3930	7.25	20240805	0.84	N	024950	500	66 억	57449	N	N	N	N
29	20240925	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	20	2	0.48	56822880	13492	106.07	4180	4245	4180	5430	2930	4180	4211.60	0.43	4397	4230	4205	4180	4155	4130	4192	4142	66	1250	500	2920	5	1	13273577	557	10.94	0.53	12	0.10	384.00	7865.00	7310	20231016	-42.54	3930	20240805	6.87	6990	-39.91	20240115	3930	6.87	20240805	7310	-42.54	20231016	3930	6.87	20240805	0.84	N	024950	500	66 억	57449	N	N	N	N
30	20240925	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	20	2	0.48	55504080	13178	103.60	4180	4245	4180	5430	2930	4180	4211.87	0.43	4383	4230	4205	4180	4155	4130	4192	4142	66	1250	500	2920	5	1	13273577	557	10.94	0.53	12	0.10	384.00	7865.00	7310	20231016	-42.54	3930	20240805	6.87	6990	-39.91	20240115	3930	6.87	20240805	7310	-42.54	20231016	3930	6.87	20240805	0.84	N	024950	500	66 억	57449	N	N	N	N
31	20240925	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	30	2	0.72	42538675	10095	79.36	4180	4245	4180	5430	2930	4180	4213.84	0.43	3617	4230	4205	4180	4155	4130	4192	4142	66	1250	500	2920	5	1	13273577	559	10.96	0.54	12	0.08	384.00	7865.00	7310	20231016	-42.41	3930	20240805	7.12	6990	-39.77	20240115	3930	7.12	20240805	7310	-42.41	20231016	3930	7.12	20240805	0.84	N	024950	500	66 억	57449	N	N	N	N
32	20240925	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	50	2	1.20	22157135	5251	41.28	4180	4245	4180	5430	2930	4180	4219.60	0.43	1680	4230	4205	4180	4155	4130	4192	4142	66	1250	500	2920	5	1	13273577	561	11.02	0.54	12	0.04	384.00	7865.00	7310	20231016	-42.13	3930	20240805	7.63	6990	-39.48	20240115	3930	7.63	20240805	7310	-42.13	20231016	3930	7.63	20240805	0.84	N	024950	500	66 억	57449	N	N	N	N
33	20240925	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	15	2	0.36	96330	23	0.18	4180	4195	4180	5430	2930	4180	4188.26	0.43	13	4230	4205	4180	4155	4130	4192	4142	66	1250	500	2920	5	1	13273577	557	10.92	0.53	12	0.00	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.84	N	024950	500	66 억	57449	N	N	N	N
34	20240924	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	15	2	0.36	52400025	12545	81.46	4195	4205	4155	5410	2920	4165	4176.96	0.40	4067	4225	4195	4170	4140	4115	4210	4155	66	1245	500	2910	5	1	13273577	555	10.89	0.53	12	0.09	384.00	7865.00	7310	20231016	-42.82	3930	20240805	6.36	6990	-40.20	20240115	3930	6.36	20240805	7310	-42.82	20231016	3930	6.36	20240805	0.83	N	024950	500	66 억	53382	N	N	N	N
35	20240924	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	35	2	0.84	49077495	11752	76.31	4195	4205	4155	5410	2920	4165	4176.10	0.40	3910	4225	4195	4170	4140	4115	4210	4155	66	1245	500	2910	5	1	13273577	557	10.94	0.53	12	0.09	384.00	7865.00	7310	20231016	-42.54	3930	20240805	6.87	6990	-39.91	20240115	3930	6.87	20240805	7310	-42.54	20231016	3930	6.87	20240805	0.83	N	024950	500	66 억	53382	N	N	N	N
36	20240924	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	35	2	0.84	38866200	9317	60.50	4195	4205	4155	5410	2920	4165	4171.54	0.40	2544	4225	4195	4170	4140	4115	4210	4155	66	1245	500	2910	5	1	13273577	557	10.94	0.53	12	0.07	384.00	7865.00	7310	20231016	-42.54	3930	20240805	6.87	6990	-39.91	20240115	3930	6.87	20240805	7310	-42.54	20231016	3930	6.87	20240805	0.83	N	024950	500	66 억	53382	N	N	N	N
37	20240924	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	10	2	0.24	28838565	6923	44.95	4195	4195	4155	5410	2920	4165	4165.62	0.40	1931	4225	4195	4170	4140	4115	4210	4155	66	1245	500	2910	5	1	13273577	554	10.87	0.53	12	0.05	384.00	7865.00	7310	20231016	-42.89	3930	20240805	6.23	6990	-40.27	20240115	3930	6.23	20240805	7310	-42.89	20231016	3930	6.23	20240805	0.83	N	024950	500	66 억	53382	N	N	N	N
38	20240924	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	5	2	0.12	27331825	6562	42.61	4195	4195	4155	5410	2920	4165	4165.17	0.40	1732	4225	4195	4170	4140	4115	4210	4155	66	1245	500	2910	5	1	13273577	554	10.86	0.53	12	0.05	384.00	7865.00	7310	20231016	-42.95	3930	20240805	6.11	6990	-40.34	20240115	3930	6.11	20240805	7310	-42.95	20231016	3930	6.11	20240805	0.83	N	024950	500	66 억	53382	N	N	N	N
39	20240924	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	0	3	0.00	23014705	5527	35.89	4195	4195	4155	5410	2920	4165	4164.05	0.40	1123	4225	4195	4170	4140	4115	4210	4155	66	1245	500	2910	5	1	13273577	553	10.85	0.53	12	0.04	384.00	7865.00	7310	20231016	-43.02	3930	20240805	5.98	6990	-40.41	20240115	3930	5.98	20240805	7310	-43.02	20231016	3930	5.98	20240805	0.83	N	024950	500	66 억	53382	N	N	N	N
40	20240924	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	0	3	0.00	12764145	3066	19.91	4195	4195	4155	5410	2920	4165	4163.13	0.40	724	4225	4195	4170	4140	4115	4210	4155	66	1245	500	2910	5	1	13273577	553	10.85	0.53	12	0.02	384.00	7865.00	7310	20231016	-43.02	3930	20240805	5.98	6990	-40.41	20240115	3930	5.98	20240805	7310	-43.02	20231016	3930	5.98	20240805	0.83	N	024950	500	66 억	53382	N	N	N	N
41	20240924	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	30	2	0.72	755100	180	1.17	4195	4195	4195	5410	2920	4165	4195.00	0.40	-22	4225	4195	4170	4140	4115	4210	4155	66	1245	500	2910	5	1	13273577	557	10.92	0.53	12	0.00	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.83	N	024950	500	66 억	53382	N	N	N	N
42	20240923	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	40	2	0.97	63181735	15142	47.07	4150	4200	4145	5360	2890	4125	4172.91	0.39	1795	4301	4212	4136	4047	3971	4175	4010	66	1235	500	2880	5	1	13273577	553	10.85	0.53	12	0.11	384.00	7865.00	7310	20231016	-43.02	3930	20240805	5.98	6990	-40.41	20240115	3930	5.98	20240805	7310	-43.02	20231016	3930	5.98	20240805	0.85	N	024950	500	66 억	51587	N	N	N	N
43	20240923	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	50	2	1.21	51595460	12361	38.42	4150	4200	4145	5360	2890	4125	4174.41	0.39	1619	4301	4212	4136	4047	3971	4175	4010	66	1235	500	2880	5	1	13273577	554	10.87	0.53	12	0.09	384.00	7865.00	7310	20231016	-42.89	3930	20240805	6.23	6990	-40.27	20240115	3930	6.23	20240805	7310	-42.89	20231016	3930	6.23	20240805	0.85	N	024950	500	66 억	51587	N	N	N	N
44	20240923	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	70	2	1.70	39767730	9527	29.61	4150	4200	4145	5360	2890	4125	4174.68	0.39	405	4301	4212	4136	4047	3971	4175	4010	66	1235	500	2880	5	1	13273577	557	10.92	0.53	12	0.07	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.85	N	024950	500	66 억	51587	N	N	N	N
45	20240923	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	70	2	1.70	36889675	8840	27.48	4150	4200	4145	5360	2890	4125	4173.53	0.39	102	4301	4212	4136	4047	3971	4175	4010	66	1235	500	2880	5	1	13273577	557	10.92	0.53	12	0.07	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.85	N	024950	500	66 억	51587	N	N	N	N
46	20240923	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	50	2	1.21	20856675	5015	15.59	4150	4190	4145	5360	2890	4125	4159.48	0.39	-169	4301	4212	4136	4047	3971	4175	4010	66	1235	500	2880	5	1	13273577	554	10.87	0.53	12	0.04	384.00	7865.00	7310	20231016	-42.89	3930	20240805	6.23	6990	-40.27	20240115	3930	6.23	20240805	7310	-42.89	20231016	3930	6.23	20240805	0.85	N	024950	500	66 억	51587	N	N	N	N
47	20240923	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	35	2	0.85	15881230	3821	11.88	4150	4190	4145	5360	2890	4125	4157.06	0.39	-550	4301	4212	4136	4047	3971	4175	4010	66	1235	500	2880	5	1	13273577	552	10.83	0.53	12	0.03	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.85	N	024950	500	66 억	51587	N	N	N	N
48	20240923	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	35	2	0.85	9870365	2377	7.39	4150	4190	4145	5360	2890	4125	4153.53	0.39	-941	4301	4212	4136	4047	3971	4175	4010	66	1235	500	2880	5	1	13273577	552	10.83	0.53	12	0.02	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.85	N	024950	500	66 억	51587	N	N	N	N
49	20240923	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	60	2	1.45	1342925	324	1.01	4150	4190	4150	5360	2890	4125	4152.46	0.39	-32	4301	4212	4136	4047	3971	4175	4010	66	1235	500	2880	5	1	13273577	555	10.90	0.53	12	0.00	384.00	7865.00	7310	20231016	-42.75	3930	20240805	6.49	6990	-40.13	20240115	3930	6.49	20240805	7310	-42.75	20231016	3930	6.49	20240805	0.85	N	024950	500	66 억	51587	N	N	N	N
50	20240913	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	5	2	0.12	135765185	32962	56.07	4145	4165	4075	5380	2905	4145	4118.84	0.32	3863	4345	4245	4140	4040	3935	4295	4090	66	1235	500	2900	5	1	13273577	551	10.81	0.53	12	0.25	384.00	7865.00	7310	20231016	-43.23	3930	20240805	5.60	6990	-40.63	20240115	3930	5.60	20240805	7310	-43.23	20231016	3930	5.60	20240805	0.81	N	024950	500	66 억	42964	N	N	N	N
51	20240913	150338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-5	5	-0.12	126842675	30811	52.42	4145	4165	4075	5380	2905	4145	4116.80	0.32	3220	4345	4245	4140	4040	3935	4295	4090	66	1235	500	2900	5	1	13273577	550	10.78	0.53	12	0.23	384.00	7865.00	7310	20231016	-43.37	3930	20240805	5.34	6990	-40.77	20240115	3930	5.34	20240805	7310	-43.37	20231016	3930	5.34	20240805	0.81	N	024950	500	66 억	42964	N	N	N	N
52	20240913	140339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-15	5	-0.36	114974215	27942	47.53	4145	4165	4075	5380	2905	4145	4114.75	0.32	2476	4345	4245	4140	4040	3935	4295	4090	66	1235	500	2900	5	1	13273577	548	10.76	0.53	12	0.21	384.00	7865.00	7310	20231016	-43.50	3930	20240805	5.09	6990	-40.92	20240115	3930	5.09	20240805	7310	-43.50	20231016	3930	5.09	20240805	0.81	N	024950	500	66 억	42964	N	N	N	N
53	20240913	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-20	5	-0.48	109919445	26718	45.45	4145	4165	4075	5380	2905	4145	4114.06	0.32	2476	4345	4245	4140	4040	3935	4295	4090	66	1235	500	2900	5	1	13273577	548	10.74	0.52	12	0.20	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.81	N	024950	500	66 억	42964	N	N	N	N
54	20240913	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-40	5	-0.97	96749600	23521	40.01	4145	4165	4075	5380	2905	4145	4113.33	0.32	2335	4345	4245	4140	4040	3935	4295	4090	66	1235	500	2900	5	1	13273577	545	10.69	0.52	12	0.18	384.00	7865.00	7310	20231016	-43.84	3930	20240805	4.45	6990	-41.27	20240115	3930	4.45	20240805	7310	-43.84	20231016	3930	4.45	20240805	0.81	N	024950	500	66 억	42964	N	N	N	N
55	20240913	110337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-30	5	-0.72	69949070	16989	28.90	4145	4165	4075	5380	2905	4145	4117.32	0.32	1488	4345	4245	4140	4040	3935	4295	4090	66	1235	500	2900	5	1	13273577	546	10.72	0.52	12	0.13	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.81	N	024950	500	66 억	42964	N	N	N	N
56	20240913	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-25	5	-0.60	59012435	14334	24.39	4145	4165	4075	5380	2905	4145	4116.96	0.32	1384	4345	4245	4140	4040	3935	4295	4090	66	1235	500	2900	5	1	13273577	547	10.73	0.52	12	0.11	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.81	N	024950	500	66 억	42964	N	N	N	N
57	20240913	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	0	3	0.00	2221720	536	0.91	4145	4145	4145	5380	2905	4145	4145.00	0.32	-78	4345	4245	4140	4040	3935	4295	4090	66	1235	500	2900	5	1	13273577	550	10.79	0.53	12	0.00	384.00	7865.00	7310	20231016	-43.30	3930	20240805	5.47	6990	-40.70	20240115	3930	5.47	20240805	7310	-43.30	20231016	3930	5.47	20240805	0.81	N	024950	500	66 억	42964	N	N	N	N
58	20240912	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	60	2	1.47	241824565	58775	4.34	4090	4240	4035	5310	2860	4085	4114.41	0.21	14466	5218	4651	4363	3796	3508	4507	3652	66	1225	500	2850	5	1	13273577	550	10.79	0.53	12	0.44	384.00	7865.00	7310	20231016	-43.30	3930	20240805	5.47	6990	-40.70	20240115	3930	5.47	20240805	7310	-43.30	20231016	3930	5.47	20240805	0.82	N	024950	500	66 억	28531	N	N	N	N
59	20240912	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	50	2	1.22	232995770	56640	4.18	4090	4240	4035	5310	2860	4085	4113.63	0.21	13937	5218	4651	4363	3796	3508	4507	3652	66	1225	500	2850	5	1	13273577	549	10.77	0.53	12	0.43	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.82	N	024950	500	66 억	28531	N	N	N	N
60	20240912	140337	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	40	2	0.98	212214035	51603	3.81	4090	4240	4035	5310	2860	4085	4112.44	0.21	11891	5218	4651	4363	3796	3508	4507	3652	66	1225	500	2850	5	1	13273577	548	10.74	0.52	12	0.39	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.82	N	024950	500	66 억	28531	N	N	N	N
61	20240912	130336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	35	2	0.86	207415375	50439	3.72	4090	4240	4035	5310	2860	4085	4112.20	0.21	11609	5218	4651	4363	3796	3508	4507	3652	66	1225	500	2850	5	1	13273577	547	10.73	0.52	12	0.38	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.82	N	024950	500	66 억	28531	N	N	N	N
62	20240912	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	35	2	0.86	197862195	48124	3.55	4090	4240	4035	5310	2860	4085	4111.51	0.21	11151	5218	4651	4363	3796	3508	4507	3652	66	1225	500	2850	5	1	13273577	547	10.73	0.52	12	0.36	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.82	N	024950	500	66 억	28531	N	N	N	N
63	20240912	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	35	2	0.86	194738300	47365	3.49	4090	4240	4035	5310	2860	4085	4111.44	0.21	11139	5218	4651	4363	3796	3508	4507	3652	66	1225	500	2850	5	1	13273577	547	10.73	0.52	12	0.36	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.82	N	024950	500	66 억	28531	N	N	N	N
64	20240912	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	35	2	0.86	173618550	42218	3.11	4090	4240	4035	5310	2860	4085	4112.43	0.21	8663	5218	4651	4363	3796	3508	4507	3652	66	1225	500	2850	5	1	13273577	547	10.73	0.52	12	0.32	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.82	N	024950	500	66 억	28531	N	N	N	N
65	20240912	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	40	2	0.98	39604850	9691	0.71	4090	4190	4040	5310	2860	4085	4086.77	0.21	1679	5218	4651	4363	3796	3508	4507	3652	66	1225	500	2850	5	1	13273577	548	10.74	0.52	12	0.07	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.82	N	024950	500	66 억	28531	N	N	N	N
66	20240911	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-50	5	-1.21	6264514030	1355055	19250.67	4150	4930	4075	5370	2895	4135	4623.60	0.51	-38526	4351	4242	4186	4077	4021	4215	4050	66	1235	500	2890	5	1	13273577	542	10.64	0.52	12	10.21	384.00	7865.00	7310	20231016	-44.12	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	7310	-44.12	20231016	3930	3.94	20240805	0.86	N	024950	500	66 억	67042	N	N	N	N
67	20240911	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-20	5	-0.48	6197696150	1338723	19018.65	4150	4930	4105	5370	2895	4135	4629.56	0.51	-38652	4351	4242	4186	4077	4021	4215	4050	66	1235	500	2890	5	1	13273577	546	10.72	0.52	12	10.09	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.86	N	024950	500	66 억	67042	N	N	N	N
68	20240911	140332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	45	2	1.09	6062908555	1306152	18555.93	4150	4930	4125	5370	2895	4135	4641.81	0.51	-38504	4351	4242	4186	4077	4021	4215	4050	66	1235	500	2890	5	1	13273577	555	10.89	0.53	12	9.84	384.00	7865.00	7310	20231016	-42.82	3930	20240805	6.36	6990	-40.20	20240115	3930	6.36	20240805	7310	-42.82	20231016	3930	6.36	20240805	0.86	N	024950	500	66 억	67042	N	N	N	N
69	20240911	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	60	2	1.45	5992188870	1289258	18315.93	4150	4930	4125	5370	2895	4135	4647.78	0.51	-37181	4351	4242	4186	4077	4021	4215	4050	66	1235	500	2890	5	1	13273577	557	10.92	0.53	12	9.71	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.86	N	024950	500	66 억	67042	N	N	N	N
70	20240911	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	55	2	1.33	5951361660	1279498	18177.27	4150	4930	4125	5370	2895	4135	4651.33	0.51	-36914	4351	4242	4186	4077	4021	4215	4050	66	1235	500	2890	5	1	13273577	556	10.91	0.53	12	9.64	384.00	7865.00	7310	20231016	-42.68	3930	20240805	6.62	6990	-40.06	20240115	3930	6.62	20240805	7310	-42.68	20231016	3930	6.62	20240805	0.86	N	024950	500	66 억	67042	N	N	N	N
71	20240911	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	115	2	2.78	5781880760	1239190	17604.63	4150	4930	4125	5370	2895	4135	4665.85	0.51	-37784	4351	4242	4186	4077	4021	4215	4050	66	1235	500	2890	5	1	13273577	564	11.07	0.54	12	9.34	384.00	7865.00	7310	20231016	-41.86	3930	20240805	8.14	6990	-39.20	20240115	3930	8.14	20240805	7310	-41.86	20231016	3930	8.14	20240805	0.86	N	024950	500	66 억	67042	N	N	N	N
72	20240911	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4755	620	2	14.99	3992596685	839216	11922.38	4150	4930	4125	5370	2895	4135	4757.53	0.51	-26558	4351	4242	4186	4077	4021	4215	4050	66	1235	500	2890	5	1	13273577	631	12.38	0.60	12	6.32	384.00	7865.00	7310	20231016	-34.95	3930	20240805	20.99	6990	-31.97	20240115	3930	20.99	20240805	7310	-34.95	20231016	3930	20.99	20240805	0.86	N	024950	500	66 억	67042	N	N	N	N
73	20240911	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-10	5	-0.24	177425	43	0.61	4150	4150	4125	5370	2895	4135	4126.16	0.51	0	4351	4242	4186	4077	4021	4215	4050	66	1235	500	2890	5	1	13273577	548	10.74	0.52	12	0.00	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.86	N	024950	500	66 억	67042	N	N	N	N
74	20240910	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-25	5	-0.60	29372105	7034	35.70	4165	4295	4130	5400	2915	4160	4175.73	0.52	-1622	4266	4212	4111	4057	3956	4240	4085	66	1240	500	2910	5	1	13273577	549	10.77	0.53	12	0.05	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.87	N	024950	500	66 억	68664	N	N	N	N
75	20240910	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-25	5	-0.60	28611225	6850	34.77	4165	4295	4130	5400	2915	4160	4176.82	0.52	-1596	4266	4212	4111	4057	3956	4240	4085	66	1240	500	2910	5	1	13273577	549	10.77	0.53	12	0.05	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.87	N	024950	500	66 억	68664	N	N	N	N
76	20240910	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-5	5	-0.12	22836440	5455	27.69	4165	4295	4130	5400	2915	4160	4186.33	0.52	-430	4266	4212	4111	4057	3956	4240	4085	66	1240	500	2910	5	1	13273577	552	10.82	0.53	12	0.04	384.00	7865.00	7310	20231016	-43.16	3930	20240805	5.73	6990	-40.56	20240115	3930	5.73	20240805	7310	-43.16	20231016	3930	5.73	20240805	0.87	N	024950	500	66 억	68664	N	N	N	N
77	20240910	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	0	3	0.00	21184120	5057	25.67	4165	4295	4130	5400	2915	4160	4189.07	0.52	-429	4266	4212	4111	4057	3956	4240	4085	66	1240	500	2910	5	1	13273577	552	10.83	0.53	12	0.04	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.87	N	024950	500	66 억	68664	N	N	N	N
78	20240910	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	5	2	0.12	20884560	4985	25.30	4165	4295	4130	5400	2915	4160	4189.48	0.52	-429	4266	4212	4111	4057	3956	4240	4085	66	1240	500	2910	5	1	13273577	553	10.85	0.53	12	0.04	384.00	7865.00	7310	20231016	-43.02	3930	20240805	5.98	6990	-40.41	20240115	3930	5.98	20240805	7310	-43.02	20231016	3930	5.98	20240805	0.87	N	024950	500	66 억	68664	N	N	N	N
79	20240910	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-10	5	-0.24	19680350	4695	23.83	4165	4295	4130	5400	2915	4160	4191.77	0.52	-277	4266	4212	4111	4057	3956	4240	4085	66	1240	500	2910	5	1	13273577	551	10.81	0.53	12	0.04	384.00	7865.00	7310	20231016	-43.23	3930	20240805	5.60	6990	-40.63	20240115	3930	5.60	20240805	7310	-43.23	20231016	3930	5.60	20240805	0.87	N	024950	500	66 억	68664	N	N	N	N
80	20240910	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	0	3	0.00	13681265	3255	16.52	4165	4295	4130	5400	2915	4160	4203.15	0.52	-416	4266	4212	4111	4057	3956	4240	4085	66	1240	500	2910	5	1	13273577	552	10.83	0.53	12	0.02	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.87	N	024950	500	66 억	68664	N	N	N	N
81	20240910	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	0	3	0.00	0	0	0.00	0	0	0	5400	2915	4160	0.00	0.52	0	4266	4212	4111	4057	3956	4240	4085	66	1240	500	2910	5	1	13273577	552	10.83	0.53	12	0.00	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.87	N	024950	500	66 억	68664	N	N	N	N
82	20240909	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	105	2	2.59	80193800	19676	94.02	4040	4165	4010	5270	2840	4055	4075.71	0.48	4698	4201	4127	4091	4017	3981	4110	4000	66	1215	500	2830	5	1	13273577	552	10.83	0.53	12	0.15	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.89	N	024950	500	66 억	63898	N	N	N	N
83	20240909	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	100	2	2.47	70181865	17261	82.48	4040	4165	4010	5270	2840	4055	4065.92	0.48	4036	4201	4127	4091	4017	3981	4110	4000	66	1215	500	2830	5	1	13273577	552	10.82	0.53	12	0.13	384.00	7865.00	7310	20231016	-43.16	3930	20240805	5.73	6990	-40.56	20240115	3930	5.73	20240805	7310	-43.16	20231016	3930	5.73	20240805	0.89	N	024950	500	66 억	63898	N	N	N	N
84	20240909	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	105	2	2.59	66196555	16301	77.89	4040	4160	4010	5270	2840	4055	4060.89	0.48	4055	4201	4127	4091	4017	3981	4110	4000	66	1215	500	2830	5	1	13273577	552	10.83	0.53	12	0.12	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.89	N	024950	500	66 억	63898	N	N	N	N
85	20240909	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	40	2	0.99	50246055	12422	59.36	4040	4095	4010	5270	2840	4055	4044.92	0.48	2657	4201	4127	4091	4017	3981	4110	4000	66	1215	500	2830	5	1	13273577	544	10.66	0.52	12	0.09	384.00	7865.00	7310	20231016	-43.98	3930	20240805	4.20	6990	-41.42	20240115	3930	4.20	20240805	7310	-43.98	20231016	3930	4.20	20240805	0.89	N	024950	500	66 억	63898	N	N	N	N
86	20240909	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	10	2	0.25	39318350	9743	46.55	4040	4065	4010	5270	2840	4055	4035.55	0.48	1202	4201	4127	4091	4017	3981	4110	4000	66	1215	500	2830	5	1	13273577	540	10.59	0.52	12	0.07	384.00	7865.00	7310	20231016	-44.39	3930	20240805	3.44	6990	-41.85	20240115	3930	3.44	20240805	7310	-44.39	20231016	3930	3.44	20240805	0.89	N	024950	500	66 억	63898	N	N	N	N
87	20240909	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-30	5	-0.74	28960905	7186	34.34	4040	4055	4010	5270	2840	4055	4030.18	0.48	-99	4201	4127	4091	4017	3981	4110	4000	66	1215	500	2830	5	1	13273577	534	10.48	0.51	12	0.05	384.00	7865.00	7310	20231016	-44.94	3930	20240805	2.42	6990	-42.42	20240115	3930	2.42	20240805	7310	-44.94	20231016	3930	2.42	20240805	0.89	N	024950	500	66 억	63898	N	N	N	N
88	20240909	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-30	5	-0.74	26665920	6616	31.61	4040	4055	4010	5270	2840	4055	4030.52	0.48	-219	4201	4127	4091	4017	3981	4110	4000	66	1215	500	2830	5	1	13273577	534	10.48	0.51	12	0.05	384.00	7865.00	7310	20231016	-44.94	3930	20240805	2.42	6990	-42.42	20240115	3930	2.42	20240805	7310	-44.94	20231016	3930	2.42	20240805	0.89	N	024950	500	66 억	63898	N	N	N	N
89	20240909	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-25	5	-0.62	2212330	547	2.61	4040	4045	4030	5270	2840	4055	4044.48	0.48	-520	4201	4127	4091	4017	3981	4110	4000	66	1215	500	2830	5	1	13273577	535	10.49	0.51	12	0.00	384.00	7865.00	7310	20231016	-44.87	3930	20240805	2.54	6990	-42.35	20240115	3930	2.54	20240805	7310	-44.87	20231016	3930	2.54	20240805	0.89	N	024950	500	66 억	63898	N	N	N	N
90	20240906	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-140	5	-3.34	85149190	20829	229.24	4125	4165	4055	5450	2940	4195	4088.01	0.51	-4346	4278	4236	4183	4141	4088	4257	4162	66	1255	500	2930	5	1	13273577	538	10.56	0.52	12	0.16	384.00	7865.00	7310	20231016	-44.53	3930	20240805	3.18	6990	-41.99	20240115	3930	3.18	20240805	7310	-44.53	20231016	3930	3.18	20240805	0.90	N	024950	500	66 억	68245	N	N	N	N
91	20240906	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	-130	5	-3.10	71692170	17516	192.78	4125	4165	4065	5450	2940	4195	4092.95	0.51	-3824	4278	4236	4183	4141	4088	4257	4162	66	1255	500	2930	5	1	13273577	540	10.59	0.52	12	0.13	384.00	7865.00	7310	20231016	-44.39	3930	20240805	3.44	6990	-41.85	20240115	3930	3.44	20240805	7310	-44.39	20231016	3930	3.44	20240805	0.90	N	024950	500	66 억	68245	N	N	N	N
92	20240906	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-110	5	-2.62	63048815	15393	169.41	4125	4165	4065	5450	2940	4195	4095.94	0.51	-3638	4278	4236	4183	4141	4088	4257	4162	66	1255	500	2930	5	1	13273577	542	10.64	0.52	12	0.12	384.00	7865.00	7310	20231016	-44.12	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	7310	-44.12	20231016	3930	3.94	20240805	0.90	N	024950	500	66 억	68245	N	N	N	N
93	20240906	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-115	5	-2.74	55714955	13595	149.63	4125	4165	4065	5450	2940	4195	4098.19	0.51	-3578	4278	4236	4183	4141	4088	4257	4162	66	1255	500	2930	5	1	13273577	542	10.62	0.52	12	0.10	384.00	7865.00	7310	20231016	-44.19	3930	20240805	3.82	6990	-41.63	20240115	3930	3.82	20240805	7310	-44.19	20231016	3930	3.82	20240805	0.90	N	024950	500	66 억	68245	N	N	N	N
94	20240906	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-110	5	-2.62	40473565	9859	108.51	4125	4165	4085	5450	2940	4195	4105.24	0.51	-3185	4278	4236	4183	4141	4088	4257	4162	66	1255	500	2930	5	1	13273577	542	10.64	0.52	12	0.07	384.00	7865.00	7310	20231016	-44.12	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	7310	-44.12	20231016	3930	3.94	20240805	0.90	N	024950	500	66 억	68245	N	N	N	N
95	20240906	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-80	5	-1.91	36683545	8934	98.33	4125	4165	4090	5450	2940	4195	4106.06	0.51	-2963	4278	4236	4183	4141	4088	4257	4162	66	1255	500	2930	5	1	13273577	546	10.72	0.52	12	0.07	384.00	7865.00	7310	20231016	-43.71	3930	20240805	4.71	6990	-41.13	20240115	3930	4.71	20240805	7310	-43.71	20231016	3930	4.71	20240805	0.90	N	024950	500	66 억	68245	N	N	N	N
96	20240906	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-95	5	-2.26	30933365	7531	82.89	4125	4165	4090	5450	2940	4195	4107.47	0.51	-2659	4278	4236	4183	4141	4088	4257	4162	66	1255	500	2930	5	1	13273577	544	10.68	0.52	12	0.06	384.00	7865.00	7310	20231016	-43.91	3930	20240805	4.33	6990	-41.34	20240115	3930	4.33	20240805	7310	-43.91	20231016	3930	4.33	20240805	0.90	N	024950	500	66 억	68245	N	N	N	N
97	20240906	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-70	5	-1.67	3922875	951	10.47	4125	4125	4125	5450	2940	4195	4125.00	0.51	259	4278	4236	4183	4141	4088	4257	4162	66	1255	500	2930	5	1	13273577	548	10.74	0.52	12	0.01	384.00	7865.00	7310	20231016	-43.57	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	7310	-43.57	20231016	3930	4.96	20240805	0.90	N	024950	500	66 억	68245	N	N	N	N
98	20240905	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	0	3	0.00	37902630	9082	18.72	4135	4225	4130	5450	2940	4195	4173.38	0.53	-2798	4531	4362	4161	3992	3791	4262	3892	66	1255	500	2930	5	1	13273577	557	10.92	0.53	12	0.07	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.93	N	024950	500	66 억	70843	N	N	N	N
99	20240905	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-40	5	-0.95	36658775	8784	18.10	4135	4225	4130	5450	2940	4195	4173.36	0.53	-2797	4531	4362	4161	3992	3791	4262	3892	66	1255	500	2930	5	1	13273577	552	10.82	0.53	12	0.07	384.00	7865.00	7310	20231016	-43.16	3930	20240805	5.73	6990	-40.56	20240115	3930	5.73	20240805	7310	-43.16	20231016	3930	5.73	20240805	0.93	N	024950	500	66 억	70843	N	N	N	N
100	20240905	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-35	5	-0.83	34710740	8315	17.14	4135	4225	4130	5450	2940	4195	4174.47	0.53	-2789	4531	4362	4161	3992	3791	4262	3892	66	1255	500	2930	5	1	13273577	552	10.83	0.53	12	0.06	384.00	7865.00	7310	20231016	-43.09	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	7310	-43.09	20231016	3930	5.85	20240805	0.93	N	024950	500	66 억	70843	N	N	N	N
101	20240905	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-30	5	-0.72	29744775	7121	14.68	4135	4225	4130	5450	2940	4195	4177.05	0.53	-2580	4531	4362	4161	3992	3791	4262	3892	66	1255	500	2930	5	1	13273577	553	10.85	0.53	12	0.05	384.00	7865.00	7310	20231016	-43.02	3930	20240805	5.98	6990	-40.41	20240115	3930	5.98	20240805	7310	-43.02	20231016	3930	5.98	20240805	0.93	N	024950	500	66 억	70843	N	N	N	N
102	20240905	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-5	5	-0.12	17770590	4258	8.78	4135	4225	4130	5450	2940	4195	4173.46	0.53	-73	4531	4362	4161	3992	3791	4262	3892	66	1255	500	2930	5	1	13273577	556	10.91	0.53	12	0.03	384.00	7865.00	7310	20231016	-42.68	3930	20240805	6.62	6990	-40.06	20240115	3930	6.62	20240805	7310	-42.68	20231016	3930	6.62	20240805	0.93	N	024950	500	66 억	70843	N	N	N	N
103	20240905	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-5	5	-0.12	14784565	3544	7.30	4135	4225	4130	5450	2940	4195	4171.72	0.53	287	4531	4362	4161	3992	3791	4262	3892	66	1255	500	2930	5	1	13273577	556	10.91	0.53	12	0.03	384.00	7865.00	7310	20231016	-42.68	3930	20240805	6.62	6990	-40.06	20240115	3930	6.62	20240805	7310	-42.68	20231016	3930	6.62	20240805	0.93	N	024950	500	66 억	70843	N	N	N	N
104	20240905	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	20	2	0.48	11412635	2741	5.65	4135	4225	4130	5450	2940	4195	4163.68	0.53	644	4531	4362	4161	3992	3791	4262	3892	66	1255	500	2930	5	1	13273577	559	10.98	0.54	12	0.02	384.00	7865.00	7310	20231016	-42.34	3930	20240805	7.25	6990	-39.70	20240115	3930	7.25	20240805	7310	-42.34	20231016	3930	7.25	20240805	0.93	N	024950	500	66 억	70843	N	N	N	N
105	20240905	090325	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-20	5	-0.48	8185260	1974	4.07	4135	4185	4130	5450	2940	4195	4146.53	0.53	424	4531	4362	4161	3992	3791	4262	3892	66	1255	500	2930	5	1	13273577	554	10.87	0.53	12	0.01	384.00	7865.00	7310	20231016	-42.89	3930	20240805	6.23	6990	-40.27	20240115	3930	6.23	20240805	7310	-42.89	20231016	3930	6.23	20240805	0.93	N	024950	500	66 억	70843	N	N	N	N
106	20240904	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-135	5	-3.12	200482210	48152	405.93	4305	4330	3960	5620	3035	4330	4163.53	0.50	3813	4410	4370	4350	4310	4290	4360	4300	66	1290	500	3030	5	1	13273577	557	10.92	0.53	12	0.36	384.00	7865.00	7310	20231016	-42.61	3930	20240805	6.74	6990	-39.99	20240115	3930	6.74	20240805	7310	-42.61	20231016	3930	6.74	20240805	0.92	N	024950	500	66 억	66437	N	N	N	N
107	20240904	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-150	5	-3.46	195915065	47062	396.75	4305	4330	3960	5620	3035	4330	4162.91	0.50	3815	4410	4370	4350	4310	4290	4360	4300	66	1290	500	3030	5	1	13273577	555	10.89	0.53	12	0.35	384.00	7865.00	7310	20231016	-42.82	3930	20240805	6.36	6990	-40.20	20240115	3930	6.36	20240805	7310	-42.82	20231016	3930	6.36	20240805	0.92	N	024950	500	66 억	66437	N	N	N	N
108	20240904	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-145	5	-3.35	172831175	41524	350.06	4305	4330	3960	5620	3035	4330	4162.20	0.50	4023	4410	4370	4350	4310	4290	4360	4300	66	1290	500	3030	5	1	13273577	555	10.90	0.53	12	0.31	384.00	7865.00	7310	20231016	-42.75	3930	20240805	6.49	6990	-40.13	20240115	3930	6.49	20240805	7310	-42.75	20231016	3930	6.49	20240805	0.92	N	024950	500	66 억	66437	N	N	N	N
109	20240904	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-195	5	-4.50	160332000	38534	324.85	4305	4330	3960	5620	3035	4330	4160.79	0.50	5469	4410	4370	4350	4310	4290	4360	4300	66	1290	500	3030	5	1	13273577	549	10.77	0.53	12	0.29	384.00	7865.00	7310	20231016	-43.43	3930	20240805	5.22	6990	-40.84	20240115	3930	5.22	20240805	7310	-43.43	20231016	3930	5.22	20240805	0.92	N	024950	500	66 억	66437	N	N	N	N
110	20240904	120320	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-210	5	-4.85	148214740	35611	300.21	4305	4330	3960	5620	3035	4330	4162.05	0.50	5748	4410	4370	4350	4310	4290	4360	4300	66	1290	500	3030	5	1	13273577	547	10.73	0.52	12	0.27	384.00	7865.00	7310	20231016	-43.64	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	7310	-43.64	20231016	3930	4.83	20240805	0.92	N	024950	500	66 억	66437	N	N	N	N
111	20240904	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-120	5	-2.77	55225900	13087	110.33	4305	4330	4170	5620	3035	4330	4219.91	0.50	1271	4410	4370	4350	4310	4290	4360	4300	66	1290	500	3030	5	1	13273577	559	10.96	0.54	12	0.10	384.00	7865.00	7310	20231016	-42.41	3930	20240805	7.12	6990	-39.77	20240115	3930	7.12	20240805	7310	-42.41	20231016	3930	7.12	20240805	0.92	N	024950	500	66 억	66437	N	N	N	N
112	20240904	100322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-140	5	-3.23	52770860	12503	105.40	4305	4330	4170	5620	3035	4330	4220.66	0.50	1260	4410	4370	4350	4310	4290	4360	4300	66	1290	500	3030	5	1	13273577	556	10.91	0.53	12	0.09	384.00	7865.00	7310	20231016	-42.68	3930	20240805	6.62	6990	-40.06	20240115	3930	6.62	20240805	7310	-42.68	20231016	3930	6.62	20240805	0.92	N	024950	500	66 억	66437	N	N	N	N
113	20240904	090320	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-50	5	-1.15	1846275	430	3.63	4305	4330	4280	5620	3035	4330	4293.66	0.50	-263	4410	4370	4350	4310	4290	4360	4300	66	1290	500	3030	5	1	13273577	568	11.15	0.54	12	0.00	384.00	7865.00	7310	20231016	-41.45	3930	20240805	8.91	6990	-38.77	20240115	3930	8.91	20240805	7310	-41.45	20231016	3930	8.91	20240805	0.92	N	024950	500	66 억	66437	N	N	N	N
114	20240903	160318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-40	5	-0.92	51148330	11756	96.38	4390	4390	4330	5680	3060	4370	4350.83	0.50	-88	4443	4406	4383	4346	4323	4395	4335	66	1310	500	3050	5	1	13273577	575	11.28	0.55	12	0.09	384.00	7865.00	7310	20231016	-40.77	3930	20240805	10.18	6990	-38.05	20240115	3930	10.18	20240805	7310	-40.77	20231016	3930	10.18	20240805	0.94	N	024950	500	66 억	66525	N	N	N	N
115	20240903	150319	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-35	5	-0.80	40162715	9221	75.60	4390	4390	4335	5680	3060	4370	4355.57	0.50	-76	4443	4406	4383	4346	4323	4395	4335	66	1310	500	3050	5	1	13273577	575	11.29	0.55	12	0.07	384.00	7865.00	7310	20231016	-40.70	3930	20240805	10.31	6990	-37.98	20240115	3930	10.31	20240805	7310	-40.70	20231016	3930	10.31	20240805	0.94	N	024950	500	66 억	66525	N	N	N	N
116	20240903	140319	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	-35	5	-0.80	35045190	8041	65.93	4390	4390	4335	5680	3060	4370	4358.31	0.50	-46	4443	4406	4383	4346	4323	4395	4335	66	1310	500	3050	5	1	13273577	575	11.29	0.55	12	0.06	384.00	7865.00	7310	20231016	-40.70	3930	20240805	10.31	6990	-37.98	20240115	3930	10.31	20240805	7310	-40.70	20231016	3930	10.31	20240805	0.94	N	024950	500	66 억	66525	N	N	N	N
117	20240903	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	-30	5	-0.69	33186970	7613	62.42	4390	4390	4335	5680	3060	4370	4359.25	0.50	-47	4443	4406	4383	4346	4323	4395	4335	66	1310	500	3050	5	1	13273577	576	11.30	0.55	12	0.06	384.00	7865.00	7310	20231016	-40.63	3930	20240805	10.43	6990	-37.91	20240115	3930	10.43	20240805	7310	-40.63	20231016	3930	10.43	20240805	0.94	N	024950	500	66 억	66525	N	N	N	N
118	20240903	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-15	5	-0.34	20243895	4635	38.00	4390	4390	4355	5680	3060	4370	4367.61	0.50	1050	4443	4406	4383	4346	4323	4395	4335	66	1310	500	3050	5	1	13273577	578	11.34	0.55	12	0.03	384.00	7865.00	7310	20231016	-40.42	3930	20240805	10.81	6990	-37.70	20240115	3930	10.81	20240805	7310	-40.42	20231016	3930	10.81	20240805	0.94	N	024950	500	66 억	66525	N	N	N	N
119	20240903	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	-10	5	-0.23	17852665	4086	33.50	4390	4390	4355	5680	3060	4370	4369.23	0.50	1050	4443	4406	4383	4346	4323	4395	4335	66	1310	500	3050	5	1	13273577	579	11.35	0.55	12	0.03	384.00	7865.00	7310	20231016	-40.36	3930	20240805	10.94	6990	-37.63	20240115	3930	10.94	20240805	7310	-40.36	20231016	3930	10.94	20240805	0.94	N	024950	500	66 억	66525	N	N	N	N
120	20240903	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	0	3	0.00	5923965	1353	11.09	4390	4390	4370	5680	3060	4370	4378.39	0.50	699	4443	4406	4383	4346	4323	4395	4335	66	1310	500	3050	5	1	13273577	580	11.38	0.56	12	0.01	384.00	7865.00	7310	20231016	-40.22	3930	20240805	11.20	6990	-37.48	20240115	3930	11.20	20240805	7310	-40.22	20231016	3930	11.20	20240805	0.94	N	024950	500	66 억	66525	N	N	N	N
121	20240903	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	5	2	0.11	623350	142	1.16	4390	4390	4375	5680	3060	4370	4389.79	0.50	1	4443	4406	4383	4346	4323	4395	4335	66	1310	500	3050	5	1	13273577	581	11.39	0.56	12	0.00	384.00	7865.00	7310	20231016	-40.15	3930	20240805	11.32	6990	-37.41	20240115	3930	11.32	20240805	7310	-40.15	20231016	3930	11.32	20240805	0.94	N	024950	500	66 억	66525	N	N	N	N
122	20240902	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-30	5	-0.68	53370610	12197	204.27	4400	4420	4360	5720	3080	4400	4375.72	0.49	2045	4443	4421	4403	4381	4363	4432	4392	66	1320	500	3080	5	1	13273577	580	11.38	0.56	12	0.09	384.00	7865.00	7310	20231016	-40.22	3930	20240805	11.20	6990	-37.48	20240115	3930	11.20	20240805	7310	-40.22	20231016	3930	11.20	20240805	0.95	N	024950	500	66 억	64480	N	N	N	N
123	20240902	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-30	5	-0.68	48864020	11165	186.99	4400	4420	4360	5720	3080	4400	4376.54	0.49	1993	4443	4421	4403	4381	4363	4432	4392	66	1320	500	3080	5	1	13273577	580	11.38	0.56	12	0.08	384.00	7865.00	7310	20231016	-40.22	3930	20240805	11.20	6990	-37.48	20240115	3930	11.20	20240805	7310	-40.22	20231016	3930	11.20	20240805	0.95	N	024950	500	66 억	64480	N	N	N	N
124	20240902	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-10	5	-0.23	14214695	3242	54.30	4400	4420	4360	5720	3080	4400	4384.55	0.49	-166	4443	4421	4403	4381	4363	4432	4392	66	1320	500	3080	5	1	13273577	583	11.43	0.56	12	0.02	384.00	7865.00	7310	20231016	-39.95	3930	20240805	11.70	6990	-37.20	20240115	3930	11.70	20240805	7310	-39.95	20231016	3930	11.70	20240805	0.95	N	024950	500	66 억	64480	N	N	N	N
125	20240902	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-10	5	-0.23	12501765	2852	47.76	4400	4420	4360	5720	3080	4400	4383.51	0.49	-166	4443	4421	4403	4381	4363	4432	4392	66	1320	500	3080	5	1	13273577	583	11.43	0.56	12	0.02	384.00	7865.00	7310	20231016	-39.95	3930	20240805	11.70	6990	-37.20	20240115	3930	11.70	20240805	7310	-39.95	20231016	3930	11.70	20240805	0.95	N	024950	500	66 억	64480	N	N	N	N
126	20240902	120318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-25	5	-0.57	11361490	2592	43.41	4400	4420	4360	5720	3080	4400	4383.29	0.49	-166	4443	4421	4403	4381	4363	4432	4392	66	1320	500	3080	5	1	13273577	581	11.39	0.56	12	0.02	384.00	7865.00	7310	20231016	-40.15	3930	20240805	11.32	6990	-37.41	20240115	3930	11.32	20240805	7310	-40.15	20231016	3930	11.32	20240805	0.95	N	024950	500	66 억	64480	N	N	N	N
127	20240902	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-20	5	-0.45	10801635	2464	41.27	4400	4420	4360	5720	3080	4400	4383.78	0.49	-166	4443	4421	4403	4381	4363	4432	4392	66	1320	500	3080	5	1	13273577	581	11.41	0.56	12	0.02	384.00	7865.00	7310	20231016	-40.08	3930	20240805	11.45	6990	-37.34	20240115	3930	11.45	20240805	7310	-40.08	20231016	3930	11.45	20240805	0.95	N	024950	500	66 억	64480	N	N	N	N
128	20240902	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	0	3	0.00	4386695	998	16.71	4400	4420	4370	5720	3080	4400	4395.49	0.49	-19	4443	4421	4403	4381	4363	4432	4392	66	1320	500	3080	5	1	13273577	584	11.46	0.56	12	0.01	384.00	7865.00	7310	20231016	-39.81	3930	20240805	11.96	6990	-37.05	20240115	3930	11.96	20240805	7310	-39.81	20231016	3930	11.96	20240805	0.95	N	024950	500	66 억	64480	N	N	N	N
129	20240902	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	20	2	0.45	339690	77	1.29	4400	4420	4400	5720	3080	4400	4411.56	0.49	3	4443	4421	4403	4381	4363	4432	4392	66	1320	500	3080	5	1	13273577	587	11.51	0.56	12	0.00	384.00	7865.00	7310	20231016	-39.53	3930	20240805	12.47	6990	-36.77	20240115	3930	12.47	20240805	7310	-39.53	20231016	3930	12.47	20240805	0.95	N	024950	500	66 억	64480	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History