KissMeData/032790/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	-57	5	-3.78	333957896	226947	170.31	1507	1520	1450	1959	1055	1507	1471.52	0.54	-14125	1569	1538	1514	1483	1459	1526	1471	214	452	500	900	1	1	42798832	621	-2.31	1.62	12	0.53	-628.00	895.00	2707	20230919	-46.44	1270	20240805	14.17	2570	-43.58	20240405	1270	14.17	20240805	2635	-44.97	20231120	1270	14.17	20240805	0.64	N	032790	500	213 억	232574	N	N	N	N
3	20240930	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	-53	5	-3.52	304160154	206407	154.90	1507	1520	1450	1959	1055	1507	1473.59	0.54	-13471	1569	1538	1514	1483	1459	1526	1471	214	452	500	900	1	1	42798832	622	-2.32	1.62	12	0.48	-628.00	895.00	2707	20230919	-46.29	1270	20240805	14.49	2570	-43.42	20240405	1270	14.49	20240805	2635	-44.82	20231120	1270	14.49	20240805	0.64	N	032790	500	213 억	232574	N	N	N	N
4	20240930	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	-44	5	-2.92	243076815	164575	123.51	1507	1520	1450	1959	1055	1507	1477.00	0.54	-13700	1569	1538	1514	1483	1459	1526	1471	214	452	500	900	1	1	42798832	626	-2.33	1.63	12	0.38	-628.00	895.00	2707	20230919	-45.95	1270	20240805	15.20	2570	-43.07	20240405	1270	15.20	20240805	2635	-44.48	20231120	1270	15.20	20240805	0.64	N	032790	500	213 억	232574	N	N	N	N
5	20240930	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-32	5	-2.12	231753302	156840	117.70	1507	1520	1450	1959	1055	1507	1477.64	0.54	-11633	1569	1538	1514	1483	1459	1526	1471	214	452	500	900	1	1	42798832	631	-2.35	1.65	12	0.37	-628.00	895.00	2707	20230919	-45.51	1270	20240805	16.14	2570	-42.61	20240405	1270	16.14	20240805	2635	-44.02	20231120	1270	16.14	20240805	0.64	N	032790	500	213 억	232574	N	N	N	N
6	20240930	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-40	5	-2.65	193556360	130797	98.16	1507	1520	1450	1959	1055	1507	1479.82	0.54	-30797	1569	1538	1514	1483	1459	1526	1471	214	452	500	900	1	1	42798832	628	-2.34	1.64	12	0.31	-628.00	895.00	2707	20230919	-45.81	1270	20240805	15.51	2570	-42.92	20240405	1270	15.51	20240805	2635	-44.33	20231120	1270	15.51	20240805	0.64	N	032790	500	213 억	232574	N	N	N	N
7	20240930	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-37	5	-2.46	120856280	81009	60.79	1507	1520	1470	1959	1055	1507	1491.89	0.54	-29392	1569	1538	1514	1483	1459	1526	1471	214	452	500	900	1	1	42798832	629	-2.34	1.64	12	0.19	-628.00	895.00	2707	20230919	-45.70	1270	20240805	15.75	2570	-42.80	20240405	1270	15.75	20240805	2635	-44.21	20231120	1270	15.75	20240805	0.64	N	032790	500	213 억	232574	N	N	N	N
8	20240930	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	7	2	0.46	30622221	20298	15.23	1507	1520	1494	1959	1055	1507	1508.63	0.54	-2111	1569	1538	1514	1483	1459	1526	1471	214	452	500	900	1	1	42798832	648	-2.41	1.69	12	0.05	-628.00	895.00	2707	20230919	-44.07	1270	20240805	19.21	2570	-41.09	20240405	1270	19.21	20240805	2635	-42.54	20231120	1270	19.21	20240805	0.64	N	032790	500	213 억	232574	N	N	N	N
9	20240930	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	-5	5	-0.33	456984	304	0.23	1507	1507	1496	1959	1055	1507	1503.24	0.54	-177	1569	1538	1514	1483	1459	1526	1471	214	452	500	900	1	1	42798832	643	-2.39	1.68	12	0.00	-628.00	895.00	2707	20230919	-44.51	1270	20240805	18.27	2570	-41.56	20240405	1270	18.27	20240805	2635	-43.00	20231120	1270	18.27	20240805	0.64	N	032790	500	213 억	232574	N	N	N	N
10	20240927	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-23	5	-1.50	200736452	133240	108.06	1530	1545	1490	1989	1071	1530	1506.58	0.58	-17898	1552	1541	1530	1519	1508	1546	1524	214	459	500	910	1	1	42798832	645	-2.40	1.68	12	0.31	-628.00	895.00	2711	20230918	-44.41	1270	20240805	18.66	2570	-41.36	20240405	1270	18.66	20240805	2635	-42.81	20231120	1270	18.66	20240805	0.62	N	032790	500	213 억	249924	N	N	N	N
11	20240927	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	-28	5	-1.83	192162323	127550	103.45	1530	1545	1490	1989	1071	1530	1506.56	0.58	-17249	1552	1541	1530	1519	1508	1546	1524	214	459	500	910	1	1	42798832	643	-2.39	1.68	12	0.30	-628.00	895.00	2711	20230918	-44.60	1270	20240805	18.27	2570	-41.56	20240405	1270	18.27	20240805	2635	-43.00	20231120	1270	18.27	20240805	0.62	N	032790	500	213 억	249924	N	N	N	N
12	20240927	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-29	5	-1.90	185012290	122790	99.58	1530	1545	1490	1989	1071	1530	1506.74	0.58	-17550	1552	1541	1530	1519	1508	1546	1524	214	459	500	910	1	1	42798832	642	-2.39	1.68	12	0.29	-628.00	895.00	2711	20230918	-44.63	1270	20240805	18.19	2570	-41.60	20240405	1270	18.19	20240805	2635	-43.04	20231120	1270	18.19	20240805	0.62	N	032790	500	213 억	249924	N	N	N	N
13	20240927	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	-24	5	-1.57	178716135	118591	96.18	1530	1545	1490	1989	1071	1530	1507.00	0.58	-15804	1552	1541	1530	1519	1508	1546	1524	214	459	500	910	1	1	42798832	645	-2.40	1.68	12	0.28	-628.00	895.00	2711	20230918	-44.45	1270	20240805	18.58	2570	-41.40	20240405	1270	18.58	20240805	2635	-42.85	20231120	1270	18.58	20240805	0.62	N	032790	500	213 억	249924	N	N	N	N
14	20240927	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-35	5	-2.29	153608151	101808	82.57	1530	1545	1490	1989	1071	1530	1508.80	0.58	-22264	1552	1541	1530	1519	1508	1546	1524	214	459	500	910	1	1	42798832	640	-2.38	1.67	12	0.24	-628.00	895.00	2711	20230918	-44.85	1270	20240805	17.72	2570	-41.83	20240405	1270	17.72	20240805	2635	-43.26	20231120	1270	17.72	20240805	0.62	N	032790	500	213 억	249924	N	N	N	N
15	20240927	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-10	5	-0.65	67004226	44056	35.73	1530	1545	1511	1989	1071	1530	1520.89	0.58	-21389	1552	1541	1530	1519	1508	1546	1524	214	459	500	910	1	1	42798832	651	-2.42	1.70	12	0.10	-628.00	895.00	2711	20230918	-43.93	1270	20240805	19.69	2570	-40.86	20240405	1270	19.69	20240805	2635	-42.31	20231120	1270	19.69	20240805	0.62	N	032790	500	213 억	249924	N	N	N	N
16	20240927	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	-9	5	-0.59	36457577	23907	19.39	1530	1545	1516	1989	1071	1530	1524.97	0.58	-9260	1552	1541	1530	1519	1508	1546	1524	214	459	500	910	1	1	42798832	651	-2.42	1.70	12	0.06	-628.00	895.00	2711	20230918	-43.90	1270	20240805	19.76	2570	-40.82	20240405	1270	19.76	20240805	2635	-42.28	20231120	1270	19.76	20240805	0.62	N	032790	500	213 억	249924	N	N	N	N
17	20240927	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	14	2	0.92	2427612	1580	1.28	1530	1545	1530	1989	1071	1530	1536.46	0.58	-689	1552	1541	1530	1519	1508	1546	1524	214	459	500	910	1	1	42798832	661	-2.46	1.73	12	0.00	-628.00	895.00	2711	20230918	-43.05	1270	20240805	21.57	2570	-39.92	20240405	1270	21.57	20240805	2635	-41.40	20231120	1270	21.57	20240805	0.62	N	032790	500	213 억	249924	N	N	N	N
18	20240926	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	3	2	0.20	186968515	122107	89.66	1527	1541	1519	1985	1069	1527	1531.19	0.53	23239	1573	1550	1525	1502	1477	1561	1513	214	458	500	910	1	1	42798832	655	-2.44	1.71	12	0.29	-628.00	895.00	2753	20230915	-44.42	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2635	-41.94	20231120	1270	20.47	20240805	0.63	N	032790	500	213 억	227045	N	N	N	N
19	20240926	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	4	2	0.26	184948893	120787	88.69	1527	1541	1519	1985	1069	1527	1531.20	0.53	23553	1573	1550	1525	1502	1477	1561	1513	214	458	500	910	1	1	42798832	655	-2.44	1.71	12	0.28	-628.00	895.00	2753	20230915	-44.39	1270	20240805	20.55	2570	-40.43	20240405	1270	20.55	20240805	2635	-41.90	20231120	1270	20.55	20240805	0.63	N	032790	500	213 억	227045	N	N	N	N
20	20240926	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	10	2	0.65	164662965	107556	78.98	1527	1541	1519	1985	1069	1527	1530.95	0.53	26189	1573	1550	1525	1502	1477	1561	1513	214	458	500	910	1	1	42798832	658	-2.45	1.72	12	0.25	-628.00	895.00	2753	20230915	-44.17	1270	20240805	21.02	2570	-40.19	20240405	1270	21.02	20240805	2635	-41.67	20231120	1270	21.02	20240805	0.63	N	032790	500	213 억	227045	N	N	N	N
21	20240926	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	12	2	0.79	152490053	99614	73.15	1527	1541	1519	1985	1069	1527	1530.81	0.53	24483	1573	1550	1525	1502	1477	1561	1513	214	458	500	910	1	1	42798832	659	-2.45	1.72	12	0.23	-628.00	895.00	2753	20230915	-44.10	1270	20240805	21.18	2570	-40.12	20240405	1270	21.18	20240805	2635	-41.59	20231120	1270	21.18	20240805	0.63	N	032790	500	213 억	227045	N	N	N	N
22	20240926	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	5	2	0.33	102396580	67005	49.20	1527	1541	1519	1985	1069	1527	1528.19	0.53	2337	1573	1550	1525	1502	1477	1561	1513	214	458	500	910	1	1	42798832	656	-2.44	1.71	12	0.16	-628.00	895.00	2753	20230915	-44.35	1270	20240805	20.63	2570	-40.39	20240405	1270	20.63	20240805	2635	-41.86	20231120	1270	20.63	20240805	0.63	N	032790	500	213 억	227045	N	N	N	N
23	20240926	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	8	2	0.52	96151398	62921	46.20	1527	1541	1519	1985	1069	1527	1528.13	0.53	3249	1573	1550	1525	1502	1477	1561	1513	214	458	500	910	1	1	42798832	657	-2.44	1.72	12	0.15	-628.00	895.00	2753	20230915	-44.24	1270	20240805	20.87	2570	-40.27	20240405	1270	20.87	20240805	2635	-41.75	20231120	1270	20.87	20240805	0.63	N	032790	500	213 억	227045	N	N	N	N
24	20240926	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	-3	5	-0.20	55320564	36288	26.65	1527	1541	1519	1985	1069	1527	1524.49	0.53	-6338	1573	1550	1525	1502	1477	1561	1513	214	458	500	910	1	1	42798832	652	-2.43	1.70	12	0.08	-628.00	895.00	2753	20230915	-44.64	1270	20240805	20.00	2570	-40.70	20240405	1270	20.00	20240805	2635	-42.16	20231120	1270	20.00	20240805	0.63	N	032790	500	213 억	227045	N	N	N	N
25	20240926	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	13	2	0.85	17317275	11349	8.33	1527	1541	1524	1985	1069	1527	1525.89	0.53	2168	1573	1550	1525	1502	1477	1561	1513	214	458	500	910	1	1	42798832	659	-2.45	1.72	12	0.03	-628.00	895.00	2753	20230915	-44.06	1270	20240805	21.26	2570	-40.08	20240405	1270	21.26	20240805	2635	-41.56	20231120	1270	21.26	20240805	0.63	N	032790	500	213 억	227045	N	N	N	N
26	20240925	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	7	2	0.46	207364592	135855	97.65	1525	1548	1500	1976	1064	1520	1526.37	0.44	36840	1572	1546	1523	1497	1474	1559	1510	214	456	500	910	1	1	42798832	654	-2.43	1.71	12	0.32	-628.00	895.00	2847	20230914	-46.36	1270	20240805	20.24	2570	-40.58	20240405	1270	20.24	20240805	2695	-43.34	20230925	1270	20.24	20240805	0.68	N	032790	500	213 억	190376	N	N	N	N
27	20240925	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	6	2	0.39	197103093	129123	92.81	1525	1548	1500	1976	1064	1520	1526.48	0.44	35802	1572	1546	1523	1497	1474	1559	1510	214	456	500	910	1	1	42798832	653	-2.43	1.71	12	0.30	-628.00	895.00	2847	20230914	-46.40	1270	20240805	20.16	2570	-40.62	20240405	1270	20.16	20240805	2695	-43.38	20230925	1270	20.16	20240805	0.68	N	032790	500	213 억	190376	N	N	N	N
28	20240925	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	10	2	0.66	164954098	108088	77.69	1525	1548	1500	1976	1064	1520	1526.11	0.44	33672	1572	1546	1523	1497	1474	1559	1510	214	456	500	910	1	1	42798832	655	-2.44	1.71	12	0.25	-628.00	895.00	2847	20230914	-46.26	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	2695	-43.23	20230925	1270	20.47	20240805	0.68	N	032790	500	213 억	190376	N	N	N	N
29	20240925	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	18	2	1.18	151686578	99432	71.47	1525	1548	1500	1976	1064	1520	1525.53	0.44	33760	1572	1546	1523	1497	1474	1559	1510	214	456	500	910	1	1	42798832	658	-2.45	1.72	12	0.23	-628.00	895.00	2847	20230914	-45.98	1270	20240805	21.10	2570	-40.16	20240405	1270	21.10	20240805	2695	-42.93	20230925	1270	21.10	20240805	0.68	N	032790	500	213 억	190376	N	N	N	N
30	20240925	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	18	2	1.18	133567583	87663	63.01	1525	1548	1500	1976	1064	1520	1523.65	0.44	33489	1572	1546	1523	1497	1474	1559	1510	214	456	500	910	1	1	42798832	658	-2.45	1.72	12	0.20	-628.00	895.00	2847	20230914	-45.98	1270	20240805	21.10	2570	-40.16	20240405	1270	21.10	20240805	2695	-42.93	20230925	1270	21.10	20240805	0.68	N	032790	500	213 억	190376	N	N	N	N
31	20240925	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	12	2	0.79	101289990	66698	47.94	1525	1538	1500	1976	1064	1520	1518.64	0.44	21103	1572	1546	1523	1497	1474	1559	1510	214	456	500	910	1	1	42798832	656	-2.44	1.71	12	0.16	-628.00	895.00	2847	20230914	-46.19	1270	20240805	20.63	2570	-40.39	20240405	1270	20.63	20240805	2695	-43.15	20230925	1270	20.63	20240805	0.68	N	032790	500	213 억	190376	N	N	N	N
32	20240925	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	12	2	0.79	70167963	46393	33.35	1525	1536	1500	1976	1064	1520	1512.47	0.44	10666	1572	1546	1523	1497	1474	1559	1510	214	456	500	910	1	1	42798832	656	-2.44	1.71	12	0.11	-628.00	895.00	2847	20230914	-46.19	1270	20240805	20.63	2570	-40.39	20240405	1270	20.63	20240805	2695	-43.15	20230925	1270	20.63	20240805	0.68	N	032790	500	213 억	190376	N	N	N	N
33	20240925	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-20	5	-1.32	7824376	5159	3.71	1525	1525	1500	1976	1064	1520	1516.65	0.44	-237	1572	1546	1523	1497	1474	1559	1510	214	456	500	910	1	1	42798832	642	-2.39	1.68	12	0.01	-628.00	895.00	2847	20230914	-47.31	1270	20240805	18.11	2570	-41.63	20240405	1270	18.11	20240805	2695	-44.34	20230925	1270	18.11	20240805	0.68	N	032790	500	213 억	190376	N	N	N	N
34	20240924	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	20	2	1.33	211566378	138578	107.46	1500	1549	1500	1950	1050	1500	1526.70	0.41	13475	1557	1528	1514	1485	1471	1521	1478	214	450	500	900	1	1	42798832	651	-2.42	1.70	12	0.32	-628.00	895.00	2847	20230914	-46.61	1270	20240805	19.69	2570	-40.86	20240405	1270	19.69	20240805	2695	-43.60	20230925	1270	19.69	20240805	0.68	N	032790	500	213 억	176900	N	N	N	N
35	20240924	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	17	2	1.13	190022585	124389	96.45	1500	1549	1500	1950	1050	1500	1527.65	0.41	6140	1557	1528	1514	1485	1471	1521	1478	214	450	500	900	1	1	42798832	649	-2.42	1.69	12	0.29	-628.00	895.00	2847	20230914	-46.72	1270	20240805	19.45	2570	-40.97	20240405	1270	19.45	20240805	2695	-43.71	20230925	1270	19.45	20240805	0.68	N	032790	500	213 억	176900	N	N	N	N
36	20240924	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	22	2	1.47	179962584	117768	91.32	1500	1549	1500	1950	1050	1500	1528.11	0.41	5478	1557	1528	1514	1485	1471	1521	1478	214	450	500	900	1	1	42798832	651	-2.42	1.70	12	0.28	-628.00	895.00	2847	20230914	-46.54	1270	20240805	19.84	2570	-40.78	20240405	1270	19.84	20240805	2695	-43.53	20230925	1270	19.84	20240805	0.68	N	032790	500	213 억	176900	N	N	N	N
37	20240924	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	29	2	1.93	165462572	108254	83.94	1500	1549	1500	1950	1050	1500	1528.47	0.41	4099	1557	1528	1514	1485	1471	1521	1478	214	450	500	900	1	1	42798832	654	-2.43	1.71	12	0.25	-628.00	895.00	2847	20230914	-46.29	1270	20240805	20.39	2570	-40.51	20240405	1270	20.39	20240805	2695	-43.27	20230925	1270	20.39	20240805	0.68	N	032790	500	213 억	176900	N	N	N	N
38	20240924	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	28	2	1.87	153256135	100255	77.74	1500	1549	1500	1950	1050	1500	1528.66	0.41	10964	1557	1528	1514	1485	1471	1521	1478	214	450	500	900	1	1	42798832	654	-2.43	1.71	12	0.23	-628.00	895.00	2847	20230914	-46.33	1270	20240805	20.31	2570	-40.54	20240405	1270	20.31	20240805	2695	-43.30	20230925	1270	20.31	20240805	0.68	N	032790	500	213 억	176900	N	N	N	N
39	20240924	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	40	2	2.67	143617953	93954	72.85	1500	1549	1500	1950	1050	1500	1528.60	0.41	12569	1557	1528	1514	1485	1471	1521	1478	214	450	500	900	1	1	42798832	659	-2.45	1.72	12	0.22	-628.00	895.00	2847	20230914	-45.91	1270	20240805	21.26	2570	-40.08	20240405	1270	21.26	20240805	2695	-42.86	20230925	1270	21.26	20240805	0.68	N	032790	500	213 억	176900	N	N	N	N
40	20240924	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	27	2	1.80	55483189	36408	28.23	1500	1541	1500	1950	1050	1500	1523.93	0.41	1013	1557	1528	1514	1485	1471	1521	1478	214	450	500	900	1	1	42798832	654	-2.43	1.71	12	0.09	-628.00	895.00	2847	20230914	-46.36	1270	20240805	20.24	2570	-40.58	20240405	1270	20.24	20240805	2695	-43.34	20230925	1270	20.24	20240805	0.68	N	032790	500	213 억	176900	N	N	N	N
41	20240924	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	22	2	1.47	2861193	1905	1.48	1500	1522	1500	1950	1050	1500	1501.94	0.41	1620	1557	1528	1514	1485	1471	1521	1478	214	450	500	900	1	1	42798832	651	-2.42	1.70	12	0.00	-628.00	895.00	2847	20230914	-46.54	1270	20240805	19.84	2570	-40.78	20240405	1270	19.84	20240805	2695	-43.53	20230925	1270	19.84	20240805	0.68	N	032790	500	213 억	176900	N	N	N	N
42	20240923	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-31	5	-2.02	195377410	128399	60.73	1535	1543	1500	1990	1072	1531	1521.64	0.44	-11716	1613	1572	1549	1508	1485	1560	1496	214	459	500	910	1	1	42798832	642	-2.39	1.68	12	0.30	-628.00	895.00	2847	20230914	-47.31	1270	20240805	18.11	2570	-41.63	20240405	1270	18.11	20240805	2695	-44.34	20230925	1270	18.11	20240805	0.68	N	032790	500	213 억	188526	N	N	N	N
43	20240923	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-23	5	-1.50	159833545	104718	49.53	1535	1543	1505	1990	1072	1531	1526.32	0.44	-10827	1613	1572	1549	1508	1485	1560	1496	214	459	500	910	1	1	42798832	645	-2.40	1.68	12	0.24	-628.00	895.00	2847	20230914	-47.03	1270	20240805	18.74	2570	-41.32	20240405	1270	18.74	20240805	2695	-44.04	20230925	1270	18.74	20240805	0.68	N	032790	500	213 억	188526	N	N	N	N
44	20240923	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	3	2	0.20	100233659	65457	30.96	1535	1543	1527	1990	1072	1531	1531.29	0.44	-6042	1613	1572	1549	1508	1485	1560	1496	214	459	500	910	1	1	42798832	657	-2.44	1.71	12	0.15	-628.00	895.00	2847	20230914	-46.12	1270	20240805	20.79	2570	-40.31	20240405	1270	20.79	20240805	2695	-43.08	20230925	1270	20.79	20240805	0.68	N	032790	500	213 억	188526	N	N	N	N
45	20240923	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	1	2	0.07	91105254	59491	28.14	1535	1543	1527	1990	1072	1531	1531.41	0.44	-6097	1613	1572	1549	1508	1485	1560	1496	214	459	500	910	1	1	42798832	656	-2.44	1.71	12	0.14	-628.00	895.00	2847	20230914	-46.19	1270	20240805	20.63	2570	-40.39	20240405	1270	20.63	20240805	2695	-43.15	20230925	1270	20.63	20240805	0.68	N	032790	500	213 억	188526	N	N	N	N
46	20240923	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	4	2	0.26	64144047	41862	19.80	1535	1543	1527	1990	1072	1531	1532.27	0.44	3385	1613	1572	1549	1508	1485	1560	1496	214	459	500	910	1	1	42798832	657	-2.44	1.72	12	0.10	-628.00	895.00	2847	20230914	-46.08	1270	20240805	20.87	2570	-40.27	20240405	1270	20.87	20240805	2695	-43.04	20230925	1270	20.87	20240805	0.68	N	032790	500	213 억	188526	N	N	N	N
47	20240923	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	3	2	0.20	60158538	39262	18.57	1535	1543	1527	1990	1072	1531	1532.23	0.44	3414	1613	1572	1549	1508	1485	1560	1496	214	459	500	910	1	1	42798832	657	-2.44	1.71	12	0.09	-628.00	895.00	2847	20230914	-46.12	1270	20240805	20.79	2570	-40.31	20240405	1270	20.79	20240805	2695	-43.08	20230925	1270	20.79	20240805	0.68	N	032790	500	213 억	188526	N	N	N	N
48	20240923	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	8	2	0.52	53051908	34630	16.38	1535	1543	1527	1990	1072	1531	1531.96	0.44	2790	1613	1572	1549	1508	1485	1560	1496	214	459	500	910	1	1	42798832	659	-2.45	1.72	12	0.08	-628.00	895.00	2847	20230914	-45.94	1270	20240805	21.18	2570	-40.12	20240405	1270	21.18	20240805	2695	-42.89	20230925	1270	21.18	20240805	0.68	N	032790	500	213 억	188526	N	N	N	N
49	20240923	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-3	5	-0.20	5758753	3761	1.78	1535	1536	1528	1990	1072	1531	1531.18	0.44	-3561	1613	1572	1549	1508	1485	1560	1496	214	459	500	910	1	1	42798832	654	-2.43	1.71	12	0.01	-628.00	895.00	2847	20230914	-46.33	1270	20240805	20.31	2570	-40.54	20240405	1270	20.31	20240805	2695	-43.30	20230925	1270	20.31	20240805	0.68	N	032790	500	213 억	188526	N	N	N	N
50	20240913	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	-11	5	-0.73	157908683	105258	93.90	1520	1522	1487	1955	1053	1504	1500.21	0.24	9147	1538	1521	1498	1481	1458	1529	1489	214	451	500	900	1	1	42798832	639	-2.38	1.67	12	0.25	-628.00	895.00	3642	20230908	-59.01	1270	20240805	17.56	2570	-41.91	20240405	1270	17.56	20240805	3045	-50.97	20230914	1270	17.56	20240805	0.67	N	032790	500	213 억	103874	N	N	N	N
51	20240913	150358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	5	2	0.33	140102448	93357	83.28	1520	1522	1487	1955	1053	1504	1500.72	0.24	7510	1538	1521	1498	1481	1458	1529	1489	214	451	500	900	1	1	42798832	646	-2.40	1.69	12	0.22	-628.00	895.00	3642	20230908	-58.57	1270	20240805	18.82	2570	-41.28	20240405	1270	18.82	20240805	3045	-50.44	20230914	1270	18.82	20240805	0.67	N	032790	500	213 억	103874	N	N	N	N
52	20240913	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	1	2	0.07	114890928	76555	68.29	1520	1522	1487	1955	1053	1504	1500.76	0.24	-1658	1538	1521	1498	1481	1458	1529	1489	214	451	500	900	1	1	42798832	644	-2.40	1.68	12	0.18	-628.00	895.00	3642	20230908	-58.68	1270	20240805	18.50	2570	-41.44	20240405	1270	18.50	20240805	3045	-50.57	20230914	1270	18.50	20240805	0.67	N	032790	500	213 억	103874	N	N	N	N
53	20240913	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	-13	5	-0.86	87625528	58284	51.99	1520	1522	1487	1955	1053	1504	1503.42	0.24	-7498	1538	1521	1498	1481	1458	1529	1489	214	451	500	900	1	1	42798832	638	-2.37	1.67	12	0.14	-628.00	895.00	3642	20230908	-59.06	1270	20240805	17.40	2570	-41.98	20240405	1270	17.40	20240805	3045	-51.03	20230914	1270	17.40	20240805	0.67	N	032790	500	213 억	103874	N	N	N	N
54	20240913	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	3	2	0.20	79149800	52621	46.94	1520	1522	1487	1955	1053	1504	1504.15	0.24	-7609	1538	1521	1498	1481	1458	1529	1489	214	451	500	900	1	1	42798832	645	-2.40	1.68	12	0.12	-628.00	895.00	3642	20230908	-58.62	1270	20240805	18.66	2570	-41.36	20240405	1270	18.66	20240805	3045	-50.51	20230914	1270	18.66	20240805	0.67	N	032790	500	213 억	103874	N	N	N	N
55	20240913	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-4	5	-0.27	52538353	34888	31.12	1520	1522	1500	1955	1053	1504	1505.91	0.24	-10106	1538	1521	1498	1481	1458	1529	1489	214	451	500	900	1	1	42798832	642	-2.39	1.68	12	0.08	-628.00	895.00	3642	20230908	-58.81	1270	20240805	18.11	2570	-41.63	20240405	1270	18.11	20240805	3045	-50.74	20230914	1270	18.11	20240805	0.67	N	032790	500	213 억	103874	N	N	N	N
56	20240913	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	6	2	0.40	39699732	26355	23.51	1520	1522	1501	1955	1053	1504	1506.35	0.24	-9935	1538	1521	1498	1481	1458	1529	1489	214	451	500	900	1	1	42798832	646	-2.40	1.69	12	0.06	-628.00	895.00	3642	20230908	-58.54	1270	20240805	18.90	2570	-41.25	20240405	1270	18.90	20240805	3045	-50.41	20230914	1270	18.90	20240805	0.67	N	032790	500	213 억	103874	N	N	N	N
57	20240913	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	2	2	0.13	6630189	4373	3.90	1520	1522	1506	1955	1053	1504	1516.16	0.24	-2325	1538	1521	1498	1481	1458	1529	1489	214	451	500	900	1	1	42798832	645	-2.40	1.68	12	0.01	-628.00	895.00	3642	20230908	-58.65	1270	20240805	18.58	2570	-41.40	20240405	1270	18.58	20240805	3045	-50.54	20230914	1270	18.58	20240805	0.67	N	032790	500	213 억	103874	N	N	N	N
58	20240912	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	29	2	1.97	168129295	112090	71.44	1475	1515	1475	1917	1033	1475	1499.95	0.18	28876	1532	1503	1484	1455	1436	1494	1446	214	442	500	880	1	1	42798832	644	-2.39	1.68	12	0.26	-628.00	895.00	3642	20230908	-58.70	1270	20240805	18.43	2570	-41.48	20240405	1270	18.43	20240805	3045	-50.61	20230914	1270	18.43	20240805	0.67	N	032790	500	213 억	75151	N	N	N	N
59	20240912	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	33	2	2.24	159292929	106172	67.67	1475	1515	1475	1917	1033	1475	1500.33	0.18	28280	1532	1503	1484	1455	1436	1494	1446	214	442	500	880	1	1	42798832	645	-2.40	1.68	12	0.25	-628.00	895.00	3642	20230908	-58.59	1270	20240805	18.74	2570	-41.32	20240405	1270	18.74	20240805	3045	-50.48	20230914	1270	18.74	20240805	0.67	N	032790	500	213 억	75151	N	N	N	N
60	20240912	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	30	2	2.03	128445663	85669	54.60	1475	1515	1475	1917	1033	1475	1499.32	0.18	18916	1532	1503	1484	1455	1436	1494	1446	214	442	500	880	1	1	42798832	644	-2.40	1.68	12	0.20	-628.00	895.00	3642	20230908	-58.68	1270	20240805	18.50	2570	-41.44	20240405	1270	18.50	20240805	3045	-50.57	20230914	1270	18.50	20240805	0.67	N	032790	500	213 억	75151	N	N	N	N
61	20240912	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	23	2	1.56	76976130	51473	32.80	1475	1509	1475	1917	1033	1475	1495.47	0.18	-2668	1532	1503	1484	1455	1436	1494	1446	214	442	500	880	1	1	42798832	641	-2.39	1.67	12	0.12	-628.00	895.00	3642	20230908	-58.87	1270	20240805	17.95	2570	-41.71	20240405	1270	17.95	20240805	3045	-50.80	20230914	1270	17.95	20240805	0.67	N	032790	500	213 억	75151	N	N	N	N
62	20240912	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	16	2	1.08	70924734	47419	30.22	1475	1509	1475	1917	1033	1475	1495.70	0.18	-935	1532	1503	1484	1455	1436	1494	1446	214	442	500	880	1	1	42798832	638	-2.37	1.67	12	0.11	-628.00	895.00	3642	20230908	-59.06	1270	20240805	17.40	2570	-41.98	20240405	1270	17.40	20240805	3045	-51.03	20230914	1270	17.40	20240805	0.67	N	032790	500	213 억	75151	N	N	N	N
63	20240912	110354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	17	2	1.15	65937280	44073	28.09	1475	1509	1475	1917	1033	1475	1496.09	0.18	-935	1532	1503	1484	1455	1436	1494	1446	214	442	500	880	1	1	42798832	639	-2.38	1.67	12	0.10	-628.00	895.00	3642	20230908	-59.03	1270	20240805	17.48	2570	-41.95	20240405	1270	17.48	20240805	3045	-51.00	20230914	1270	17.48	20240805	0.67	N	032790	500	213 억	75151	N	N	N	N
64	20240912	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	28	2	1.90	38548937	25790	16.44	1475	1509	1475	1917	1033	1475	1494.72	0.18	3003	1532	1503	1484	1455	1436	1494	1446	214	442	500	880	1	1	42798832	643	-2.39	1.68	12	0.06	-628.00	895.00	3642	20230908	-58.73	1270	20240805	18.35	2570	-41.52	20240405	1270	18.35	20240805	3045	-50.64	20230914	1270	18.35	20240805	0.67	N	032790	500	213 억	75151	N	N	N	N
65	20240912	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	15	2	1.02	9933006	6699	4.27	1475	1490	1475	1917	1033	1475	1482.76	0.18	5081	1532	1503	1484	1455	1436	1494	1446	214	442	500	880	1	1	42798832	638	-2.37	1.66	12	0.02	-628.00	895.00	3642	20230908	-59.09	1270	20240805	17.32	2570	-42.02	20240405	1270	17.32	20240805	3045	-51.07	20230914	1270	17.32	20240805	0.67	N	032790	500	213 억	75151	N	N	N	N
66	20240911	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-5	5	-0.34	232550397	156322	67.87	1494	1513	1465	1924	1036	1480	1487.76	0.09	35239	1556	1518	1494	1456	1432	1506	1444	214	444	500	880	1	1	42798832	631	-2.35	1.65	12	0.37	-628.00	895.00	3642	20230908	-59.50	1270	20240805	16.14	2570	-42.61	20240405	1270	16.14	20240805	3125	-52.80	20230911	1270	16.14	20240805	0.60	N	032790	500	213 억	40082	N	N	N	N
67	20240911	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	14	2	0.95	201384347	135273	58.73	1494	1513	1465	1924	1036	1480	1488.73	0.09	25799	1556	1518	1494	1456	1432	1506	1444	214	444	500	880	1	1	42798832	639	-2.38	1.67	12	0.32	-628.00	895.00	3642	20230908	-58.98	1270	20240805	17.64	2570	-41.87	20240405	1270	17.64	20240805	3125	-52.19	20230911	1270	17.64	20240805	0.60	N	032790	500	213 억	40082	N	N	N	N
68	20240911	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	6	2	0.41	164671955	110498	47.98	1494	1513	1465	1924	1036	1480	1490.27	0.09	17802	1556	1518	1494	1456	1432	1506	1444	214	444	500	880	1	1	42798832	636	-2.37	1.66	12	0.26	-628.00	895.00	3642	20230908	-59.20	1270	20240805	17.01	2570	-42.18	20240405	1270	17.01	20240805	3125	-52.45	20230911	1270	17.01	20240805	0.60	N	032790	500	213 억	40082	N	N	N	N
69	20240911	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	20	2	1.35	149076560	100046	43.44	1494	1513	1465	1924	1036	1480	1490.08	0.09	16601	1556	1518	1494	1456	1432	1506	1444	214	444	500	880	1	1	42798832	642	-2.39	1.68	12	0.23	-628.00	895.00	3642	20230908	-58.81	1270	20240805	18.11	2570	-41.63	20240405	1270	18.11	20240805	3125	-52.00	20230911	1270	18.11	20240805	0.60	N	032790	500	213 억	40082	N	N	N	N
70	20240911	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	7	2	0.47	133537723	89599	38.90	1494	1513	1465	1924	1036	1480	1490.39	0.09	15325	1556	1518	1494	1456	1432	1506	1444	214	444	500	880	1	1	42798832	636	-2.37	1.66	12	0.21	-628.00	895.00	3642	20230908	-59.17	1270	20240805	17.09	2570	-42.14	20240405	1270	17.09	20240805	3125	-52.42	20230911	1270	17.09	20240805	0.60	N	032790	500	213 억	40082	N	N	N	N
71	20240911	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	8	2	0.54	96803766	64994	28.22	1494	1513	1465	1924	1036	1480	1489.43	0.09	12768	1556	1518	1494	1456	1432	1506	1444	214	444	500	880	1	1	42798832	637	-2.37	1.66	12	0.15	-628.00	895.00	3642	20230908	-59.14	1270	20240805	17.17	2570	-42.10	20240405	1270	17.17	20240805	3125	-52.38	20230911	1270	17.17	20240805	0.60	N	032790	500	213 억	40082	N	N	N	N
72	20240911	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	19	2	1.28	61215311	41206	17.89	1494	1501	1465	1924	1036	1480	1485.59	0.09	8176	1556	1518	1494	1456	1432	1506	1444	214	444	500	880	1	1	42798832	642	-2.39	1.67	12	0.10	-628.00	895.00	3642	20230908	-58.84	1270	20240805	18.03	2570	-41.67	20240405	1270	18.03	20240805	3125	-52.03	20230911	1270	18.03	20240805	0.60	N	032790	500	213 억	40082	N	N	N	N
73	20240911	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-5	5	-0.34	2250055	1517	0.66	1494	1494	1475	1924	1036	1480	1483.23	0.09	514	1556	1518	1494	1456	1432	1506	1444	214	444	500	880	1	1	42798832	631	-2.35	1.65	12	0.00	-628.00	895.00	3642	20230908	-59.50	1270	20240805	16.14	2570	-42.61	20240405	1270	16.14	20240805	3125	-52.80	20230911	1270	16.14	20240805	0.60	N	032790	500	213 억	40082	N	N	N	N
74	20240910	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-39	5	-2.57	339775048	227715	17.04	1519	1532	1470	1974	1064	1519	1492.11	0.10	-3879	1813	1665	1592	1444	1371	1629	1408	214	455	500	910	1	1	42798832	633	-2.36	1.65	12	0.53	-628.00	895.00	3642	20230908	-59.36	1270	20240805	16.54	2570	-42.41	20240405	1270	16.54	20240805	3125	-52.64	20230911	1270	16.54	20240805	0.52	N	032790	500	213 억	43961	N	N	N	N
75	20240910	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-41	5	-2.70	313347984	209842	15.70	1519	1532	1470	1974	1064	1519	1493.26	0.10	-2909	1813	1665	1592	1444	1371	1629	1408	214	455	500	910	1	1	42798832	633	-2.35	1.65	12	0.49	-628.00	895.00	3642	20230908	-59.42	1270	20240805	16.38	2570	-42.49	20240405	1270	16.38	20240805	3125	-52.70	20230911	1270	16.38	20240805	0.52	N	032790	500	213 억	43961	N	N	N	N
76	20240910	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-39	5	-2.57	263142221	175778	13.15	1519	1532	1474	1974	1064	1519	1497.01	0.10	1799	1813	1665	1592	1444	1371	1629	1408	214	455	500	910	1	1	42798832	633	-2.36	1.65	12	0.41	-628.00	895.00	3642	20230908	-59.36	1270	20240805	16.54	2570	-42.41	20240405	1270	16.54	20240805	3125	-52.64	20230911	1270	16.54	20240805	0.52	N	032790	500	213 억	43961	N	N	N	N
77	20240910	130350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-19	5	-1.25	234729948	156630	11.72	1519	1532	1480	1974	1064	1519	1498.63	0.10	2399	1813	1665	1592	1444	1371	1629	1408	214	455	500	910	1	1	42798832	642	-2.39	1.68	12	0.37	-628.00	895.00	3642	20230908	-58.81	1270	20240805	18.11	2570	-41.63	20240405	1270	18.11	20240805	3125	-52.00	20230911	1270	18.11	20240805	0.52	N	032790	500	213 억	43961	N	N	N	N
78	20240910	120348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-27	5	-1.78	222537620	148479	11.11	1519	1532	1480	1974	1064	1519	1498.78	0.10	1606	1813	1665	1592	1444	1371	1629	1408	214	455	500	910	1	1	42798832	639	-2.38	1.67	12	0.35	-628.00	895.00	3642	20230908	-59.03	1270	20240805	17.48	2570	-41.95	20240405	1270	17.48	20240805	3125	-52.26	20230911	1270	17.48	20240805	0.52	N	032790	500	213 억	43961	N	N	N	N
79	20240910	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-19	5	-1.25	199150164	132746	9.93	1519	1532	1481	1974	1064	1519	1500.23	0.10	3542	1813	1665	1592	1444	1371	1629	1408	214	455	500	910	1	1	42798832	642	-2.39	1.68	12	0.31	-628.00	895.00	3642	20230908	-58.81	1270	20240805	18.11	2570	-41.63	20240405	1270	18.11	20240805	3125	-52.00	20230911	1270	18.11	20240805	0.52	N	032790	500	213 억	43961	N	N	N	N
80	20240910	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-29	5	-1.91	153928251	102410	7.66	1519	1532	1489	1974	1064	1519	1503.06	0.10	1464	1813	1665	1592	1444	1371	1629	1408	214	455	500	910	1	1	42798832	638	-2.37	1.66	12	0.24	-628.00	895.00	3642	20230908	-59.09	1270	20240805	17.32	2570	-42.02	20240405	1270	17.32	20240805	3125	-52.32	20230911	1270	17.32	20240805	0.52	N	032790	500	213 억	43961	N	N	N	N
81	20240910	090349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-1	5	-0.07	8839543	5812	0.43	1519	1532	1516	1974	1064	1519	1520.91	0.10	796	1813	1665	1592	1444	1371	1629	1408	214	455	500	910	1	1	42798832	650	-2.42	1.70	12	0.01	-628.00	895.00	3642	20230908	-58.32	1270	20240805	19.53	2570	-40.93	20240405	1270	19.53	20240805	3125	-51.42	20230911	1270	19.53	20240805	0.52	N	032790	500	213 억	43961	N	N	N	N
82	20240909	160343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-19	5	-1.24	2114995920	1330108	39.44	1640	1740	1519	1999	1077	1538	1590.10	0.39	-124424	1868	1702	1579	1413	1290	1786	1497	214	461	500	920	1	1	42798832	650	-2.42	1.70	12	3.11	-628.00	895.00	3642	20230908	-58.29	1270	20240805	19.61	2570	-40.89	20240405	1270	19.61	20240805	3125	-51.39	20230911	1270	19.61	20240805	0.48	N	032790	500	213 억	168368	N	N	N	N
83	20240909	150346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-1	5	-0.07	2049763423	1287330	38.17	1640	1740	1519	1999	1077	1538	1592.26	0.39	-124398	1868	1702	1579	1413	1290	1786	1497	214	461	500	920	1	1	42798832	658	-2.45	1.72	12	3.01	-628.00	895.00	3642	20230908	-57.80	1270	20240805	21.02	2570	-40.19	20240405	1270	21.02	20240805	3125	-50.82	20230911	1270	21.02	20240805	0.48	N	032790	500	213 억	168368	N	N	N	N
84	20240909	140347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1543	5	2	0.33	1934670739	1213138	35.97	1640	1740	1519	1999	1077	1538	1594.77	0.39	-126678	1868	1702	1579	1413	1290	1786	1497	214	461	500	920	1	1	42798832	660	-2.46	1.72	12	2.83	-628.00	895.00	3642	20230908	-57.63	1270	20240805	21.50	2570	-39.96	20240405	1270	21.50	20240805	3125	-50.62	20230911	1270	21.50	20240805	0.48	N	032790	500	213 억	168368	N	N	N	N
85	20240909	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-13	5	-0.85	1862209221	1165748	34.57	1640	1740	1519	1999	1077	1538	1597.44	0.39	-123414	1868	1702	1579	1413	1290	1786	1497	214	461	500	920	1	1	42798832	653	-2.43	1.70	12	2.72	-628.00	895.00	3642	20230908	-58.13	1270	20240805	20.08	2570	-40.66	20240405	1270	20.08	20240805	3125	-51.20	20230911	1270	20.08	20240805	0.48	N	032790	500	213 억	168368	N	N	N	N
86	20240909	120344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	-7	5	-0.46	1807252932	1129715	33.50	1640	1740	1519	1999	1077	1538	1599.74	0.39	-126353	1868	1702	1579	1413	1290	1786	1497	214	461	500	920	1	1	42798832	655	-2.44	1.71	12	2.64	-628.00	895.00	3642	20230908	-57.96	1270	20240805	20.55	2570	-40.43	20240405	1270	20.55	20240805	3125	-51.01	20230911	1270	20.55	20240805	0.48	N	032790	500	213 억	168368	N	N	N	N
87	20240909	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	1	2	0.07	1730261043	1079477	32.01	1640	1740	1519	1999	1077	1538	1602.87	0.39	-129252	1868	1702	1579	1413	1290	1786	1497	214	461	500	920	1	1	42798832	659	-2.45	1.72	12	2.52	-628.00	895.00	3642	20230908	-57.74	1270	20240805	21.18	2570	-40.12	20240405	1270	21.18	20240805	3125	-50.75	20230911	1270	21.18	20240805	0.48	N	032790	500	213 억	168368	N	N	N	N
88	20240909	100347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-1	5	-0.07	1643508183	1023378	30.34	1640	1740	1519	1999	1077	1538	1605.96	0.39	-128475	1868	1702	1579	1413	1290	1786	1497	214	461	500	920	1	1	42798832	658	-2.45	1.72	12	2.39	-628.00	895.00	3642	20230908	-57.80	1270	20240805	21.02	2570	-40.19	20240405	1270	21.02	20240805	3125	-50.82	20230911	1270	21.02	20240805	0.48	N	032790	500	213 억	168368	N	N	N	N
89	20240909	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	33	2	2.15	1000430669	610750	18.11	1640	1740	1553	1999	1077	1538	1638.04	0.39	-71949	1868	1702	1579	1413	1290	1786	1497	214	461	500	920	1	1	42798832	672	-2.50	1.76	12	1.43	-628.00	895.00	3642	20230908	-56.86	1270	20240805	23.70	2570	-38.87	20240405	1270	23.70	20240805	3125	-49.73	20230911	1270	23.70	20240805	0.48	N	032790	500	213 억	168368	N	N	N	N
90	20240906	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	78	2	5.34	5022609765	3130473	598.05	1456	1745	1456	1898	1022	1460	1604.50	0.27	53030	1696	1578	1519	1401	1342	1548	1371	214	438	500	870	1	1	42798832	658	-2.45	1.72	12	7.31	-628.00	895.00	3642	20230908	-57.77	1270	20240805	21.10	2570	-40.16	20240405	1270	21.10	20240805	3895	-60.51	20230908	1270	21.10	20240805	0.39	N	032790	500	213 억	115320	N	N	N	N
91	20240906	150346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	68	2	4.66	4874127674	3033408	579.51	1456	1745	1456	1898	1022	1460	1606.82	0.27	51732	1696	1578	1519	1401	1342	1548	1371	214	438	500	870	1	1	42798832	654	-2.43	1.71	12	7.09	-628.00	895.00	3642	20230908	-58.05	1270	20240805	20.31	2570	-40.54	20240405	1270	20.31	20240805	3895	-60.77	20230908	1270	20.31	20240805	0.39	N	032790	500	213 억	115320	N	N	N	N
92	20240906	140346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	46	2	3.15	4676272919	2902853	554.57	1456	1745	1456	1898	1022	1460	1610.92	0.27	34858	1696	1578	1519	1401	1342	1548	1371	214	438	500	870	1	1	42798832	645	-2.40	1.68	12	6.78	-628.00	895.00	3642	20230908	-58.65	1270	20240805	18.58	2570	-41.40	20240405	1270	18.58	20240805	3895	-61.34	20230908	1270	18.58	20240805	0.39	N	032790	500	213 억	115320	N	N	N	N
93	20240906	130343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	39	2	2.67	4555069617	2822060	539.13	1456	1745	1456	1898	1022	1460	1614.09	0.27	29308	1696	1578	1519	1401	1342	1548	1371	214	438	500	870	1	1	42798832	642	-2.39	1.67	12	6.59	-628.00	895.00	3642	20230908	-58.84	1270	20240805	18.03	2570	-41.67	20240405	1270	18.03	20240805	3895	-61.51	20230908	1270	18.03	20240805	0.39	N	032790	500	213 억	115320	N	N	N	N
94	20240906	120346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	32	2	2.19	4431413919	2739484	523.36	1456	1745	1456	1898	1022	1460	1617.61	0.27	1972	1696	1578	1519	1401	1342	1548	1371	214	438	500	870	1	1	42798832	639	-2.38	1.67	12	6.40	-628.00	895.00	3642	20230908	-59.03	1270	20240805	17.48	2570	-41.95	20240405	1270	17.48	20240805	3895	-61.69	20230908	1270	17.48	20240805	0.39	N	032790	500	213 억	115320	N	N	N	N
95	20240906	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	70	2	4.79	3831101634	2344426	447.89	1456	1745	1456	1898	1022	1460	1634.13	0.27	-32481	1696	1578	1519	1401	1342	1548	1371	214	438	500	870	1	1	42798832	655	-2.44	1.71	12	5.48	-628.00	895.00	3642	20230908	-57.99	1270	20240805	20.47	2570	-40.47	20240405	1270	20.47	20240805	3895	-60.72	20230908	1270	20.47	20240805	0.39	N	032790	500	213 억	115320	N	N	N	N
96	20240906	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	22	2	1.51	52473451	35328	6.75	1456	1491	1456	1898	1022	1460	1485.32	0.27	-16464	1696	1578	1519	1401	1342	1548	1371	214	438	500	870	1	1	42798832	634	-2.36	1.66	12	0.08	-628.00	895.00	3642	20230908	-59.31	1270	20240805	16.69	2570	-42.33	20240405	1270	16.69	20240805	3895	-61.95	20230908	1270	16.69	20240805	0.39	N	032790	500	213 억	115320	N	N	N	N
97	20240906	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	29	2	1.99	1149070	787	0.15	1456	1489	1456	1898	1022	1460	1460.06	0.27	645	1696	1578	1519	1401	1342	1548	1371	214	438	500	870	1	1	42798832	637	-2.37	1.66	12	0.00	-628.00	895.00	3642	20230908	-59.12	1270	20240805	17.24	2570	-42.06	20240405	1270	17.24	20240805	3895	-61.77	20230908	1270	17.24	20240805	0.39	N	032790	500	213 억	115320	N	N	N	N
98	20240905	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-60	5	-3.95	805813033	521402	178.53	1551	1637	1460	1976	1064	1520	1545.47	0.35	-35990	1581	1550	1491	1460	1401	1566	1476	214	456	500	910	1	1	42798832	625	-2.32	1.63	12	1.22	-628.00	895.00	3642	20230908	-59.91	1270	20240805	14.96	2570	-43.19	20240405	1270	14.96	20240805	3895	-62.52	20230908	1270	14.96	20240805	0.38	N	032790	500	213 억	150618	N	N	N	N
99	20240905	150344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-55	5	-3.62	786678808	508310	174.04	1551	1637	1460	1976	1064	1520	1547.64	0.35	-33261	1581	1550	1491	1460	1401	1566	1476	214	456	500	910	1	1	42798832	627	-2.33	1.64	12	1.19	-628.00	895.00	3642	20230908	-59.77	1270	20240805	15.35	2570	-43.00	20240405	1270	15.35	20240805	3895	-62.39	20230908	1270	15.35	20240805	0.38	N	032790	500	213 억	150618	N	N	N	N
100	20240905	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-55	5	-3.62	723877766	465350	159.33	1551	1637	1464	1976	1064	1520	1555.56	0.35	-38115	1581	1550	1491	1460	1401	1566	1476	214	456	500	910	1	1	42798832	627	-2.33	1.64	12	1.09	-628.00	895.00	3642	20230908	-59.77	1270	20240805	15.35	2570	-43.00	20240405	1270	15.35	20240805	3895	-62.39	20230908	1270	15.35	20240805	0.38	N	032790	500	213 억	150618	N	N	N	N
101	20240905	130345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-41	5	-2.70	682422634	437247	149.71	1551	1637	1470	1976	1064	1520	1560.73	0.35	-19035	1581	1550	1491	1460	1401	1566	1476	214	456	500	910	1	1	42798832	633	-2.36	1.65	12	1.02	-628.00	895.00	3642	20230908	-59.39	1270	20240805	16.46	2570	-42.45	20240405	1270	16.46	20240805	3895	-62.03	20230908	1270	16.46	20240805	0.38	N	032790	500	213 억	150618	N	N	N	N
102	20240905	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	-32	5	-2.11	673635927	431331	147.69	1551	1637	1470	1976	1064	1520	1561.76	0.35	-17839	1581	1550	1491	1460	1401	1566	1476	214	456	500	910	1	1	42798832	637	-2.37	1.66	12	1.01	-628.00	895.00	3642	20230908	-59.14	1270	20240805	17.17	2570	-42.10	20240405	1270	17.17	20240805	3895	-61.80	20230908	1270	17.17	20240805	0.38	N	032790	500	213 억	150618	N	N	N	N
103	20240905	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-6	5	-0.39	590733476	375924	128.72	1551	1637	1494	1976	1064	1520	1571.42	0.35	5139	1581	1550	1491	1460	1401	1566	1476	214	456	500	910	1	1	42798832	648	-2.41	1.69	12	0.88	-628.00	895.00	3642	20230908	-58.43	1270	20240805	19.21	2570	-41.09	20240405	1270	19.21	20240805	3895	-61.13	20230908	1270	19.21	20240805	0.38	N	032790	500	213 억	150618	N	N	N	N
104	20240905	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	14	2	0.92	512828218	324302	111.04	1551	1637	1522	1976	1064	1520	1581.33	0.35	19676	1581	1550	1491	1460	1401	1566	1476	214	456	500	910	1	1	42798832	657	-2.44	1.71	12	0.76	-628.00	895.00	3642	20230908	-57.88	1270	20240805	20.79	2570	-40.31	20240405	1270	20.79	20240805	3895	-60.62	20230908	1270	20.79	20240805	0.38	N	032790	500	213 억	150618	N	N	N	N
105	20240905	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	96	2	6.32	177499259	111257	38.09	1551	1637	1551	1976	1064	1520	1595.40	0.35	9013	1581	1550	1491	1460	1401	1566	1476	214	456	500	910	1	1	42798832	692	-2.57	1.81	12	0.26	-628.00	895.00	3642	20230908	-55.63	1270	20240805	27.24	2570	-37.12	20240405	1270	27.24	20240805	3895	-58.51	20230908	1270	27.24	20240805	0.38	N	032790	500	213 억	150618	N	N	N	N
106	20240904	160336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	50	2	3.40	352362668	237575	215.28	1470	1522	1432	1911	1029	1470	1482.61	0.18	73276	1528	1499	1464	1435	1400	1513	1449	214	441	500	880	1	1	42798832	651	-2.42	1.70	12	0.56	-628.00	895.00	3829	20230829	-60.30	1270	20240805	19.69	2570	-40.86	20240405	1270	19.69	20240805	3895	-60.98	20230908	1270	19.69	20240805	0.39	N	032790	500	213 억	77696	N	N	N	N
107	20240904	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	37	2	2.52	336980765	227446	206.11	1470	1522	1432	1911	1029	1470	1481.59	0.18	72402	1528	1499	1464	1435	1400	1513	1449	214	441	500	880	1	1	42798832	645	-2.40	1.68	12	0.53	-628.00	895.00	3829	20230829	-60.64	1270	20240805	18.66	2570	-41.36	20240405	1270	18.66	20240805	3895	-61.31	20230908	1270	18.66	20240805	0.39	N	032790	500	213 억	77696	N	N	N	N
108	20240904	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	16	2	1.09	254707060	173020	156.79	1470	1510	1432	1911	1029	1470	1472.12	0.18	65849	1528	1499	1464	1435	1400	1513	1449	214	441	500	880	1	1	42798832	636	-2.37	1.66	12	0.40	-628.00	895.00	3829	20230829	-61.19	1270	20240805	17.01	2570	-42.18	20240405	1270	17.01	20240805	3895	-61.85	20230908	1270	17.01	20240805	0.39	N	032790	500	213 억	77696	N	N	N	N
109	20240904	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	18	2	1.22	196422181	134114	121.53	1470	1489	1432	1911	1029	1470	1464.59	0.18	50277	1528	1499	1464	1435	1400	1513	1449	214	441	500	880	1	1	42798832	637	-2.37	1.66	12	0.31	-628.00	895.00	3829	20230829	-61.14	1270	20240805	17.17	2570	-42.10	20240405	1270	17.17	20240805	3895	-61.80	20230908	1270	17.17	20240805	0.39	N	032790	500	213 억	77696	N	N	N	N
110	20240904	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	0	3	0.00	167104894	114330	103.60	1470	1480	1432	1911	1029	1470	1461.60	0.18	46417	1528	1499	1464	1435	1400	1513	1449	214	441	500	880	1	1	42798832	629	-2.34	1.64	12	0.27	-628.00	895.00	3829	20230829	-61.61	1270	20240805	15.75	2570	-42.80	20240405	1270	15.75	20240805	3895	-62.26	20230908	1270	15.75	20240805	0.39	N	032790	500	213 억	77696	N	N	N	N
111	20240904	110338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	4	2	0.27	159958641	109482	99.21	1470	1480	1432	1911	1029	1470	1461.05	0.18	47902	1528	1499	1464	1435	1400	1513	1449	214	441	500	880	1	1	42798832	631	-2.35	1.65	12	0.26	-628.00	895.00	3829	20230829	-61.50	1270	20240805	16.06	2570	-42.65	20240405	1270	16.06	20240805	3895	-62.16	20230908	1270	16.06	20240805	0.39	N	032790	500	213 억	77696	N	N	N	N
112	20240904	100340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-10	5	-0.68	121174159	83082	75.29	1470	1472	1432	1911	1029	1470	1458.49	0.18	30781	1528	1499	1464	1435	1400	1513	1449	214	441	500	880	1	1	42798832	625	-2.32	1.63	12	0.19	-628.00	895.00	3829	20230829	-61.87	1270	20240805	14.96	2570	-43.19	20240405	1270	14.96	20240805	3895	-62.52	20230908	1270	14.96	20240805	0.39	N	032790	500	213 억	77696	N	N	N	N
113	20240904	090338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-25	5	-1.70	3675081	2523	2.29	1470	1470	1432	1911	1029	1470	1456.63	0.18	-369	1528	1499	1464	1435	1400	1513	1449	214	441	500	880	1	1	42798832	618	-2.30	1.61	12	0.01	-628.00	895.00	3829	20230829	-62.26	1270	20240805	13.78	2570	-43.77	20240405	1270	13.78	20240805	3895	-62.90	20230908	1270	13.78	20240805	0.39	N	032790	500	213 억	77696	N	N	N	N
114	20240903	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	41	2	2.87	160838605	110100	155.55	1431	1493	1429	1857	1001	1429	1460.84	0.10	33758	1497	1463	1446	1412	1395	1454	1403	214	428	500	850	1	1	42798832	629	-2.34	1.64	12	0.26	-628.00	895.00	3829	20230829	-61.61	1270	20240805	15.75	2570	-42.80	20240405	1270	15.75	20240805	3895	-62.26	20230908	1270	15.75	20240805	0.39	N	032790	500	213 억	44273	N	N	N	N
115	20240903	150336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	13	2	0.91	153951160	105381	148.88	1431	1493	1429	1857	1001	1429	1460.90	0.10	32630	1497	1463	1446	1412	1395	1454	1403	214	428	500	850	1	1	42798832	617	-2.30	1.61	12	0.25	-628.00	895.00	3829	20230829	-62.34	1270	20240805	13.54	2570	-43.89	20240405	1270	13.54	20240805	3895	-62.98	20230908	1270	13.54	20240805	0.39	N	032790	500	213 억	44273	N	N	N	N
116	20240903	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	19	2	1.33	139325920	95236	134.55	1431	1493	1429	1857	1001	1429	1462.95	0.10	26590	1497	1463	1446	1412	1395	1454	1403	214	428	500	850	1	1	42798832	620	-2.31	1.62	12	0.22	-628.00	895.00	3829	20230829	-62.18	1270	20240805	14.02	2570	-43.66	20240405	1270	14.02	20240805	3895	-62.82	20230908	1270	14.02	20240805	0.39	N	032790	500	213 억	44273	N	N	N	N
117	20240903	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	26	2	1.82	111028191	75625	106.84	1431	1493	1429	1857	1001	1429	1468.14	0.10	16032	1497	1463	1446	1412	1395	1454	1403	214	428	500	850	1	1	42798832	623	-2.32	1.63	12	0.18	-628.00	895.00	3829	20230829	-62.00	1270	20240805	14.57	2570	-43.39	20240405	1270	14.57	20240805	3895	-62.64	20230908	1270	14.57	20240805	0.39	N	032790	500	213 억	44273	N	N	N	N
118	20240903	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	32	2	2.24	99625248	67793	95.78	1431	1493	1429	1857	1001	1429	1469.55	0.10	16145	1497	1463	1446	1412	1395	1454	1403	214	428	500	850	1	1	42798832	625	-2.33	1.63	12	0.16	-628.00	895.00	3829	20230829	-61.84	1270	20240805	15.04	2570	-43.15	20240405	1270	15.04	20240805	3895	-62.49	20230908	1270	15.04	20240805	0.39	N	032790	500	213 억	44273	N	N	N	N
119	20240903	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	31	2	2.17	90856121	61807	87.32	1431	1493	1429	1857	1001	1429	1470.00	0.10	16113	1497	1463	1446	1412	1395	1454	1403	214	428	500	850	1	1	42798832	625	-2.32	1.63	12	0.14	-628.00	895.00	3829	20230829	-61.87	1270	20240805	14.96	2570	-43.19	20240405	1270	14.96	20240805	3895	-62.52	20230908	1270	14.96	20240805	0.39	N	032790	500	213 억	44273	N	N	N	N
120	20240903	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	39	2	2.73	69686654	47368	66.92	1431	1493	1429	1857	1001	1429	1471.18	0.10	15097	1497	1463	1446	1412	1395	1454	1403	214	428	500	850	1	1	42798832	628	-2.34	1.64	12	0.11	-628.00	895.00	3829	20230829	-61.66	1270	20240805	15.59	2570	-42.88	20240405	1270	15.59	20240805	3895	-62.31	20230908	1270	15.59	20240805	0.39	N	032790	500	213 억	44273	N	N	N	N
121	20240903	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	2	2	0.14	17172	12	0.02	1431	1431	1431	1857	1001	1429	1431.00	0.10	0	1497	1463	1446	1412	1395	1454	1403	214	428	500	850	1	1	42798832	612	-2.28	1.60	12	0.00	-628.00	895.00	3829	20230829	-62.63	1270	20240805	12.68	2570	-44.32	20240405	1270	12.68	20240805	3895	-63.26	20230908	1270	12.68	20240805	0.39	N	032790	500	213 억	44273	N	N	N	N
122	20240902	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-6	5	-0.42	101117760	70383	151.09	1438	1480	1429	1865	1005	1435	1436.68	0.12	-7422	1483	1459	1435	1411	1387	1471	1423	214	430	500	860	1	1	42798832	612	-2.28	1.60	12	0.16	-628.00	895.00	3922	20230825	-63.56	1270	20240805	12.52	2570	-44.40	20240405	1270	12.52	20240805	3895	-63.31	20230908	1270	12.52	20240805	0.40	N	032790	500	213 억	51695	N	N	N	N
123	20240902	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	4	2	0.28	74446605	51755	111.11	1438	1480	1430	1865	1005	1435	1438.44	0.12	-5197	1483	1459	1435	1411	1387	1471	1423	214	430	500	860	1	1	42798832	616	-2.29	1.61	12	0.12	-628.00	895.00	3922	20230825	-63.31	1270	20240805	13.31	2570	-44.01	20240405	1270	13.31	20240805	3895	-63.06	20230908	1270	13.31	20240805	0.40	N	032790	500	213 억	51695	N	N	N	N
124	20240902	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	0	3	0.00	67931507	47220	101.37	1438	1480	1430	1865	1005	1435	1438.62	0.12	-4608	1483	1459	1435	1411	1387	1471	1423	214	430	500	860	1	1	42798832	614	-2.29	1.60	12	0.11	-628.00	895.00	3922	20230825	-63.41	1270	20240805	12.99	2570	-44.16	20240405	1270	12.99	20240805	3895	-63.16	20230908	1270	12.99	20240805	0.40	N	032790	500	213 억	51695	N	N	N	N
125	20240902	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	6	2	0.42	43827270	30422	65.31	1438	1480	1430	1865	1005	1435	1440.64	0.12	-4321	1483	1459	1435	1411	1387	1471	1423	214	430	500	860	1	1	42798832	617	-2.29	1.61	12	0.07	-628.00	895.00	3922	20230825	-63.26	1270	20240805	13.46	2570	-43.93	20240405	1270	13.46	20240805	3895	-63.00	20230908	1270	13.46	20240805	0.40	N	032790	500	213 억	51695	N	N	N	N
126	20240902	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	-3	5	-0.21	41549230	28841	61.91	1438	1480	1430	1865	1005	1435	1440.63	0.12	-4138	1483	1459	1435	1411	1387	1471	1423	214	430	500	860	1	1	42798832	613	-2.28	1.60	12	0.07	-628.00	895.00	3922	20230825	-63.49	1270	20240805	12.76	2570	-44.28	20240405	1270	12.76	20240805	3895	-63.23	20230908	1270	12.76	20240805	0.40	N	032790	500	213 억	51695	N	N	N	N
127	20240902	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	15	2	1.05	23579184	16323	35.04	1438	1480	1435	1865	1005	1435	1444.54	0.12	-5362	1483	1459	1435	1411	1387	1471	1423	214	430	500	860	1	1	42798832	621	-2.31	1.62	12	0.04	-628.00	895.00	3922	20230825	-63.03	1270	20240805	14.17	2570	-43.58	20240405	1270	14.17	20240805	3895	-62.77	20230908	1270	14.17	20240805	0.40	N	032790	500	213 억	51695	N	N	N	N
128	20240902	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	8	2	0.56	20772150	14386	30.88	1438	1480	1435	1865	1005	1435	1443.91	0.12	-5008	1483	1459	1435	1411	1387	1471	1423	214	430	500	860	1	1	42798832	618	-2.30	1.61	12	0.03	-628.00	895.00	3922	20230825	-63.21	1270	20240805	13.62	2570	-43.85	20240405	1270	13.62	20240805	3895	-62.95	20230908	1270	13.62	20240805	0.40	N	032790	500	213 억	51695	N	N	N	N
129	20240902	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	24	2	1.67	7830051	5455	11.71	1438	1459	1435	1865	1005	1435	1435.39	0.12	101	1483	1459	1435	1411	1387	1471	1423	214	430	500	860	1	1	42798832	624	-2.32	1.63	12	0.01	-628.00	895.00	3922	20230825	-62.80	1270	20240805	14.88	2570	-43.23	20240405	1270	14.88	20240805	3895	-62.54	20230908	1270	14.88	20240805	0.40	N	032790	500	213 억	51695	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History