KissMeData/064240/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	20240830	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	130	2	4.48	212301535	69944	120.19	2945	3090	2940	3770	2030	2900	3035.31	1.65	10243	3040	2970	2935	2865	2830	2952	2847	178	870	500	1970	5	1	35038012	1062	-10.67	1.23	12	0.20	-284.00	2466.00	6060	20230927	-50.00	2415	20240416	25.47	3700	-18.11	20240717	2415	25.47	20240416	6060	-50.00	20230927	2415	25.47	20240416	1.19	N	064240	500	177 억	579297	N	N	N	N
3	20240830	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	135	2	4.66	178387405	58720	100.90	2945	3090	2940	3770	2030	2900	3037.93	1.65	7586	3040	2970	2935	2865	2830	2952	2847	178	870	500	1970	5	1	35038012	1063	-10.69	1.23	12	0.17	-284.00	2466.00	6060	20230927	-49.92	2415	20240416	25.67	3700	-17.97	20240717	2415	25.67	20240416	6060	-49.92	20230927	2415	25.67	20240416	1.19	N	064240	500	177 억	579297	N	N	N	N
4	20240830	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	135	2	4.66	169313690	55716	95.74	2945	3090	2940	3770	2030	2900	3038.87	1.65	7300	3040	2970	2935	2865	2830	2952	2847	178	870	500	1970	5	1	35038012	1063	-10.69	1.23	12	0.16	-284.00	2466.00	6060	20230927	-49.92	2415	20240416	25.67	3700	-17.97	20240717	2415	25.67	20240416	6060	-49.92	20230927	2415	25.67	20240416	1.19	N	064240	500	177 억	579297	N	N	N	N
5	20240830	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	135	2	4.66	144540855	47504	81.63	2945	3090	2940	3770	2030	2900	3042.71	1.65	5388	3040	2970	2935	2865	2830	2952	2847	178	870	500	1970	5	1	35038012	1063	-10.69	1.23	12	0.14	-284.00	2466.00	6060	20230927	-49.92	2415	20240416	25.67	3700	-17.97	20240717	2415	25.67	20240416	6060	-49.92	20230927	2415	25.67	20240416	1.19	N	064240	500	177 억	579297	N	N	N	N
6	20240830	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	140	2	4.83	128365455	42161	72.45	2945	3090	2940	3770	2030	2900	3044.65	1.65	6126	3040	2970	2935	2865	2830	2952	2847	178	870	500	1970	5	1	35038012	1065	-10.70	1.23	12	0.12	-284.00	2466.00	6060	20230927	-49.83	2415	20240416	25.88	3700	-17.84	20240717	2415	25.88	20240416	6060	-49.83	20230927	2415	25.88	20240416	1.19	N	064240	500	177 억	579297	N	N	N	N
7	20240830	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	170	2	5.86	104909955	34509	59.30	2945	3090	2940	3770	2030	2900	3040.08	1.65	7235	3040	2970	2935	2865	2830	2952	2847	178	870	500	1970	5	1	35038012	1076	-10.81	1.24	12	0.10	-284.00	2466.00	6060	20230927	-49.34	2415	20240416	27.12	3700	-17.03	20240717	2415	27.12	20240416	6060	-49.34	20230927	2415	27.12	20240416	1.19	N	064240	500	177 억	579297	N	N	N	N
8	20240830	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	140	2	4.83	66164250	21894	37.62	2945	3050	2940	3770	2030	2900	3022.03	1.65	9892	3040	2970	2935	2865	2830	2952	2847	178	870	500	1970	5	1	35038012	1065	-10.70	1.23	12	0.06	-284.00	2466.00	6060	20230927	-49.83	2415	20240416	25.88	3700	-17.84	20240717	2415	25.88	20240416	6060	-49.83	20230927	2415	25.88	20240416	1.19	N	064240	500	177 억	579297	N	N	N	N
9	20240830	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	50	2	1.72	1040025	353	0.61	2945	2955	2945	3770	2030	2900	2946.25	1.65	25	3040	2970	2935	2865	2830	2952	2847	178	870	500	1970	5	1	35038012	1034	-10.39	1.20	12	0.00	-284.00	2466.00	6060	20230927	-51.32	2415	20240416	22.15	3700	-20.27	20240717	2415	22.15	20240416	6060	-51.32	20230927	2415	22.15	20240416	1.19	N	064240	500	177 억	579297	N	N	N	N
10	20240829	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-100	5	-3.33	168710500	57683	86.67	3000	3005	2900	3900	2100	3000	2924.72	1.69	-13481	3073	3036	2963	2926	2853	3055	2945	178	900	500	2040	5	1	35038012	1016	-10.21	1.18	12	0.16	-284.00	2466.00	6060	20230927	-52.15	2415	20240416	20.08	3700	-21.62	20240717	2415	20.08	20240416	6060	-52.15	20230927	2415	20.08	20240416	1.20	N	064240	500	177 억	592735	N	N	N	N
11	20240829	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-80	5	-2.67	146985715	50202	75.43	3000	3005	2900	3900	2100	3000	2927.82	1.69	-11616	3073	3036	2963	2926	2853	3055	2945	178	900	500	2040	5	1	35038012	1023	-10.28	1.18	12	0.14	-284.00	2466.00	6060	20230927	-51.82	2415	20240416	20.91	3700	-21.08	20240717	2415	20.91	20240416	6060	-51.82	20230927	2415	20.91	20240416	1.20	N	064240	500	177 억	592735	N	N	N	N
12	20240829	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-75	5	-2.50	121279385	41366	62.15	3000	3005	2900	3900	2100	3000	2931.78	1.69	-8685	3073	3036	2963	2926	2853	3055	2945	178	900	500	2040	5	1	35038012	1025	-10.30	1.19	12	0.12	-284.00	2466.00	6060	20230927	-51.73	2415	20240416	21.12	3700	-20.95	20240717	2415	21.12	20240416	6060	-51.73	20230927	2415	21.12	20240416	1.20	N	064240	500	177 억	592735	N	N	N	N
13	20240829	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-35	5	-1.17	75545825	25664	38.56	3000	3005	2900	3900	2100	3000	2943.54	1.69	-8357	3073	3036	2963	2926	2853	3055	2945	178	900	500	2040	5	1	35038012	1039	-10.44	1.20	12	0.07	-284.00	2466.00	6060	20230927	-51.07	2415	20240416	22.77	3700	-19.86	20240717	2415	22.77	20240416	6060	-51.07	20230927	2415	22.77	20240416	1.20	N	064240	500	177 억	592735	N	N	N	N
14	20240829	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-40	5	-1.33	60756600	20648	31.02	3000	3005	2900	3900	2100	3000	2942.36	1.69	-6937	3073	3036	2963	2926	2853	3055	2945	178	900	500	2040	5	1	35038012	1037	-10.42	1.20	12	0.06	-284.00	2466.00	6060	20230927	-51.16	2415	20240416	22.57	3700	-20.00	20240717	2415	22.57	20240416	6060	-51.16	20230927	2415	22.57	20240416	1.20	N	064240	500	177 억	592735	N	N	N	N
15	20240829	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-50	5	-1.67	56443780	19189	28.83	3000	3005	2900	3900	2100	3000	2941.32	1.69	-6315	3073	3036	2963	2926	2853	3055	2945	178	900	500	2040	5	1	35038012	1034	-10.39	1.20	12	0.05	-284.00	2466.00	6060	20230927	-51.32	2415	20240416	22.15	3700	-20.27	20240717	2415	22.15	20240416	6060	-51.32	20230927	2415	22.15	20240416	1.20	N	064240	500	177 억	592735	N	N	N	N
16	20240829	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-65	5	-2.17	37568285	12779	19.20	3000	3005	2900	3900	2100	3000	2939.62	1.69	-4597	3073	3036	2963	2926	2853	3055	2945	178	900	500	2040	5	1	35038012	1028	-10.33	1.19	12	0.04	-284.00	2466.00	6060	20230927	-51.57	2415	20240416	21.53	3700	-20.68	20240717	2415	21.53	20240416	6060	-51.57	20230927	2415	21.53	20240416	1.20	N	064240	500	177 억	592735	N	N	N	N
17	20240829	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-15	5	-0.50	3454340	1166	1.75	3000	3000	2955	3900	2100	3000	2960.95	1.69	333	3073	3036	2963	2926	2853	3055	2945	178	900	500	2040	5	1	35038012	1046	-10.51	1.21	12	0.00	-284.00	2466.00	6060	20230927	-50.74	2415	20240416	23.60	3700	-19.32	20240717	2415	23.60	20240416	6060	-50.74	20230927	2415	23.60	20240416	1.20	N	064240	500	177 억	592735	N	N	N	N
18	20240828	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	45	2	1.52	194894455	66403	149.36	2930	3000	2890	3840	2070	2955	2935.02	1.69	688	3155	3055	2990	2890	2825	3022	2857	178	885	500	2000	5	1	35038012	1051	-10.56	1.22	12	0.19	-284.00	2466.00	6060	20230927	-50.50	2415	20240416	24.22	3700	-18.92	20240717	2415	24.22	20240416	6060	-50.50	20230927	2415	24.22	20240416	1.20	N	064240	500	177 억	592090	N	N	N	N
19	20240828	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	20	2	0.68	177663155	60626	136.37	2930	2995	2890	3840	2070	2955	2930.48	1.69	1700	3155	3055	2990	2890	2825	3022	2857	178	885	500	2000	5	1	35038012	1042	-10.48	1.21	12	0.17	-284.00	2466.00	6060	20230927	-50.91	2415	20240416	23.19	3700	-19.59	20240717	2415	23.19	20240416	6060	-50.91	20230927	2415	23.19	20240416	1.20	N	064240	500	177 억	592090	N	N	N	N
20	20240828	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-20	5	-0.68	138425765	47314	106.42	2930	2995	2890	3840	2070	2955	2925.68	1.69	792	3155	3055	2990	2890	2825	3022	2857	178	885	500	2000	5	1	35038012	1028	-10.33	1.19	12	0.14	-284.00	2466.00	6060	20230927	-51.57	2415	20240416	21.53	3700	-20.68	20240717	2415	21.53	20240416	6060	-51.57	20230927	2415	21.53	20240416	1.20	N	064240	500	177 억	592090	N	N	N	N
21	20240828	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-35	5	-1.18	108980210	37169	83.60	2930	2995	2890	3840	2070	2955	2932.02	1.69	-323	3155	3055	2990	2890	2825	3022	2857	178	885	500	2000	5	1	35038012	1023	-10.28	1.18	12	0.11	-284.00	2466.00	6060	20230927	-51.82	2415	20240416	20.91	3700	-21.08	20240717	2415	20.91	20240416	6060	-51.82	20230927	2415	20.91	20240416	1.20	N	064240	500	177 억	592090	N	N	N	N
22	20240828	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-30	5	-1.02	69687935	23649	53.19	2930	2995	2905	3840	2070	2955	2946.76	1.69	-555	3155	3055	2990	2890	2825	3022	2857	178	885	500	2000	5	1	35038012	1025	-10.30	1.19	12	0.07	-284.00	2466.00	6060	20230927	-51.73	2415	20240416	21.12	3700	-20.95	20240717	2415	21.12	20240416	6060	-51.73	20230927	2415	21.12	20240416	1.20	N	064240	500	177 억	592090	N	N	N	N
23	20240828	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-5	5	-0.17	65084710	22075	49.65	2930	2995	2905	3840	2070	2955	2948.34	1.69	177	3155	3055	2990	2890	2825	3022	2857	178	885	500	2000	5	1	35038012	1034	-10.39	1.20	12	0.06	-284.00	2466.00	6060	20230927	-51.32	2415	20240416	22.15	3700	-20.27	20240717	2415	22.15	20240416	6060	-51.32	20230927	2415	22.15	20240416	1.20	N	064240	500	177 억	592090	N	N	N	N
24	20240828	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	15	2	0.51	45838365	15510	34.89	2930	2995	2905	3840	2070	2955	2955.41	1.69	349	3155	3055	2990	2890	2825	3022	2857	178	885	500	2000	5	1	35038012	1041	-10.46	1.20	12	0.04	-284.00	2466.00	6060	20230927	-50.99	2415	20240416	22.98	3700	-19.73	20240717	2415	22.98	20240416	6060	-50.99	20230927	2415	22.98	20240416	1.20	N	064240	500	177 억	592090	N	N	N	N
25	20240828	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	25	2	0.85	6525715	2228	5.01	2930	2980	2905	3840	2070	2955	2928.96	1.69	1369	3155	3055	2990	2890	2825	3022	2857	178	885	500	2000	5	1	35038012	1044	-10.49	1.21	12	0.01	-284.00	2466.00	6060	20230927	-50.83	2415	20240416	23.40	3700	-19.46	20240717	2415	23.40	20240416	6060	-50.83	20230927	2415	23.40	20240416	1.20	N	064240	500	177 억	592090	N	N	N	N
26	20240827	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-50	5	-1.66	130343120	43776	90.70	2975	3090	2925	3905	2105	3005	2977.50	1.70	-4345	3291	3147	3066	2922	2841	3107	2882	178	900	500	2040	5	1	35038012	1035	-10.40	1.20	12	0.12	-284.00	2466.00	6060	20230927	-51.24	2415	20240416	22.36	3700	-20.14	20240717	2415	22.36	20240416	6060	-51.24	20230927	2415	22.36	20240416	1.20	N	064240	500	177 억	596434	N	N	N	N
27	20240827	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-25	5	-0.83	123215570	41364	85.70	2975	3090	2925	3905	2105	3005	2978.81	1.70	-4453	3291	3147	3066	2922	2841	3107	2882	178	900	500	2040	5	1	35038012	1044	-10.49	1.21	12	0.12	-284.00	2466.00	6060	20230927	-50.83	2415	20240416	23.40	3700	-19.46	20240717	2415	23.40	20240416	6060	-50.83	20230927	2415	23.40	20240416	1.20	N	064240	500	177 억	596434	N	N	N	N
28	20240827	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-25	5	-0.83	116861290	39219	81.26	2975	3090	2925	3905	2105	3005	2979.71	1.70	-4334	3291	3147	3066	2922	2841	3107	2882	178	900	500	2040	5	1	35038012	1044	-10.49	1.21	12	0.11	-284.00	2466.00	6060	20230927	-50.83	2415	20240416	23.40	3700	-19.46	20240717	2415	23.40	20240416	6060	-50.83	20230927	2415	23.40	20240416	1.20	N	064240	500	177 억	596434	N	N	N	N
29	20240827	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-10	5	-0.33	109457245	36732	76.11	2975	3090	2925	3905	2105	3005	2979.89	1.70	-3535	3291	3147	3066	2922	2841	3107	2882	178	900	500	2040	5	1	35038012	1049	-10.55	1.21	12	0.10	-284.00	2466.00	6060	20230927	-50.58	2415	20240416	24.02	3700	-19.05	20240717	2415	24.02	20240416	6060	-50.58	20230927	2415	24.02	20240416	1.20	N	064240	500	177 억	596434	N	N	N	N
30	20240827	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-15	5	-0.50	93406935	31324	64.90	2975	3090	2925	3905	2105	3005	2981.96	1.70	-1963	3291	3147	3066	2922	2841	3107	2882	178	900	500	2040	5	1	35038012	1048	-10.53	1.21	12	0.09	-284.00	2466.00	6060	20230927	-50.66	2415	20240416	23.81	3700	-19.19	20240717	2415	23.81	20240416	6060	-50.66	20230927	2415	23.81	20240416	1.20	N	064240	500	177 억	596434	N	N	N	N
31	20240827	110557	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-40	5	-1.33	92028565	30860	63.94	2975	3090	2925	3905	2105	3005	2982.13	1.70	-1702	3291	3147	3066	2922	2841	3107	2882	178	900	500	2040	5	1	35038012	1039	-10.44	1.20	12	0.09	-284.00	2466.00	6060	20230927	-51.07	2415	20240416	22.77	3700	-19.86	20240717	2415	22.77	20240416	6060	-51.07	20230927	2415	22.77	20240416	1.20	N	064240	500	177 억	596434	N	N	N	N
32	20240827	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-15	5	-0.50	73432020	24605	50.98	2975	3090	2925	3905	2105	3005	2984.43	1.70	-1126	3291	3147	3066	2922	2841	3107	2882	178	900	500	2040	5	1	35038012	1048	-10.53	1.21	12	0.07	-284.00	2466.00	6060	20230927	-50.66	2415	20240416	23.81	3700	-19.19	20240717	2415	23.81	20240416	6060	-50.66	20230927	2415	23.81	20240416	1.20	N	064240	500	177 억	596434	N	N	N	N
33	20240827	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-55	5	-1.83	8396680	2831	5.87	2975	2990	2950	3905	2105	3005	2965.98	1.70	505	3291	3147	3066	2922	2841	3107	2882	178	900	500	2040	5	1	35038012	1034	-10.39	1.20	12	0.01	-284.00	2466.00	6060	20230927	-51.32	2415	20240416	22.15	3700	-20.27	20240717	2415	22.15	20240416	6060	-51.32	20230927	2415	22.15	20240416	1.20	N	064240	500	177 억	596434	N	N	N	N
34	20240826	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-20	5	-0.66	136081410	44687	59.28	3015	3210	2985	3930	2120	3025	3045.31	1.70	-432	3328	3176	3008	2856	2688	3092	2772	178	905	500	2050	5	1	35038012	1053	-10.58	1.22	12	0.13	-284.00	2466.00	6060	20230927	-50.41	2415	20240416	24.43	3700	-18.78	20240717	2415	24.43	20240416	6060	-50.41	20230927	2415	24.43	20240416	1.21	N	064240	500	177 억	596844	N	N	N	N
35	20240826	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	10	2	0.33	119872215	39278	52.11	3015	3210	2990	3930	2120	3025	3052.03	1.70	144	3328	3176	3008	2856	2688	3092	2772	178	905	500	2050	5	1	35038012	1063	-10.69	1.23	12	0.11	-284.00	2466.00	6060	20230927	-49.92	2415	20240416	25.67	3700	-17.97	20240717	2415	25.67	20240416	6060	-49.92	20230927	2415	25.67	20240416	1.21	N	064240	500	177 억	596844	N	N	N	N
36	20240826	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	15	2	0.50	96078030	31418	41.68	3015	3210	2990	3930	2120	3025	3058.27	1.70	144	3328	3176	3008	2856	2688	3092	2772	178	905	500	2050	5	1	35038012	1065	-10.70	1.23	12	0.09	-284.00	2466.00	6060	20230927	-49.83	2415	20240416	25.88	3700	-17.84	20240717	2415	25.88	20240416	6060	-49.83	20230927	2415	25.88	20240416	1.21	N	064240	500	177 억	596844	N	N	N	N
37	20240826	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-5	5	-0.17	87803395	28680	38.05	3015	3210	2990	3930	2120	3025	3061.74	1.70	140	3328	3176	3008	2856	2688	3092	2772	178	905	500	2050	5	1	35038012	1058	-10.63	1.22	12	0.08	-284.00	2466.00	6060	20230927	-50.17	2415	20240416	25.05	3700	-18.38	20240717	2415	25.05	20240416	6060	-50.17	20230927	2415	25.05	20240416	1.21	N	064240	500	177 억	596844	N	N	N	N
38	20240826	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	25	2	0.83	76570330	24986	33.15	3015	3210	2990	3930	2120	3025	3064.85	1.70	970	3328	3176	3008	2856	2688	3092	2772	178	905	500	2050	5	1	35038012	1069	-10.74	1.24	12	0.07	-284.00	2466.00	6060	20230927	-49.67	2415	20240416	26.29	3700	-17.57	20240717	2415	26.29	20240416	6060	-49.67	20230927	2415	26.29	20240416	1.21	N	064240	500	177 억	596844	N	N	N	N
39	20240826	110553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	20	2	0.66	69142300	22547	29.91	3015	3210	2990	3930	2120	3025	3066.96	1.70	1335	3328	3176	3008	2856	2688	3092	2772	178	905	500	2050	5	1	35038012	1067	-10.72	1.23	12	0.06	-284.00	2466.00	6060	20230927	-49.75	2415	20240416	26.09	3700	-17.70	20240717	2415	26.09	20240416	6060	-49.75	20230927	2415	26.09	20240416	1.21	N	064240	500	177 억	596844	N	N	N	N
40	20240826	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	75	2	2.48	62622095	20411	27.08	3015	3210	2990	3930	2120	3025	3068.48	1.70	2956	3328	3176	3008	2856	2688	3092	2772	178	905	500	2050	5	1	35038012	1086	-10.92	1.26	12	0.06	-284.00	2466.00	6060	20230927	-48.84	2415	20240416	28.36	3700	-16.22	20240717	2415	28.36	20240416	6060	-48.84	20230927	2415	28.36	20240416	1.21	N	064240	500	177 억	596844	N	N	N	N
41	20240826	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	20	2	0.66	3297145	1082	1.44	3015	3210	3015	3930	2120	3025	3052.32	1.70	-409	3328	3176	3008	2856	2688	3092	2772	178	905	500	2050	5	1	35038012	1067	-10.72	1.23	12	0.00	-284.00	2466.00	6060	20230927	-49.75	2415	20240416	26.09	3700	-17.70	20240717	2415	26.09	20240416	6060	-49.75	20230927	2415	26.09	20240416	1.21	N	064240	500	177 억	596844	N	N	N	N
42	20240823	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-85	5	-2.73	227471675	75297	90.08	3055	3160	2840	4040	2180	3110	3020.98	1.70	-649	3333	3221	3143	3031	2953	3277	3087	178	930	500	2110	5	1	35038012	1060	-10.65	1.23	12	0.21	-284.00	2466.00	6060	20230927	-50.08	2415	20240416	25.26	3700	-18.24	20240717	2415	25.26	20240416	6060	-50.08	20230927	2415	25.26	20240416	1.20	N	064240	500	177 억	597303	N	N	N	N
43	20240823	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-70	5	-2.25	210451260	69666	83.35	3055	3160	2840	4040	2180	3110	3020.86	1.70	-613	3333	3221	3143	3031	2953	3277	3087	178	930	500	2110	5	1	35038012	1065	-10.70	1.23	12	0.20	-284.00	2466.00	6060	20230927	-49.83	2415	20240416	25.88	3700	-17.84	20240717	2415	25.88	20240416	6060	-49.83	20230927	2415	25.88	20240416	1.20	N	064240	500	177 억	597303	N	N	N	N
44	20240823	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-60	5	-1.93	165216170	54632	65.36	3055	3160	2840	4040	2180	3110	3024.16	1.70	-5361	3333	3221	3143	3031	2953	3277	3087	178	930	500	2110	5	1	35038012	1069	-10.74	1.24	12	0.16	-284.00	2466.00	6060	20230927	-49.67	2415	20240416	26.29	3700	-17.57	20240717	2415	26.29	20240416	6060	-49.67	20230927	2415	26.29	20240416	1.20	N	064240	500	177 억	597303	N	N	N	N
45	20240823	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-85	5	-2.73	155847275	51545	61.67	3055	3160	2840	4040	2180	3110	3023.52	1.70	-4100	3333	3221	3143	3031	2953	3277	3087	178	930	500	2110	5	1	35038012	1060	-10.65	1.23	12	0.15	-284.00	2466.00	6060	20230927	-50.08	2415	20240416	25.26	3700	-18.24	20240717	2415	25.26	20240416	6060	-50.08	20230927	2415	25.26	20240416	1.20	N	064240	500	177 억	597303	N	N	N	N
46	20240823	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-85	5	-2.73	135101225	44655	53.42	3055	3160	2840	4040	2180	3110	3025.44	1.70	-5684	3333	3221	3143	3031	2953	3277	3087	178	930	500	2110	5	1	35038012	1060	-10.65	1.23	12	0.13	-284.00	2466.00	6060	20230927	-50.08	2415	20240416	25.26	3700	-18.24	20240717	2415	25.26	20240416	6060	-50.08	20230927	2415	25.26	20240416	1.20	N	064240	500	177 억	597303	N	N	N	N
47	20240823	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-105	5	-3.38	101254170	33383	39.94	3055	3160	2840	4040	2180	3110	3033.11	1.70	-3562	3333	3221	3143	3031	2953	3277	3087	178	930	500	2110	5	1	35038012	1053	-10.58	1.22	12	0.10	-284.00	2466.00	6060	20230927	-50.41	2415	20240416	24.43	3700	-18.78	20240717	2415	24.43	20240416	6060	-50.41	20230927	2415	24.43	20240416	1.20	N	064240	500	177 억	597303	N	N	N	N
48	20240823	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	-15	5	-0.48	33997970	11085	13.26	3055	3110	3040	4040	2180	3110	3067.02	1.70	1526	3333	3221	3143	3031	2953	3277	3087	178	930	500	2110	5	1	35038012	1084	-10.90	1.26	12	0.03	-284.00	2466.00	6060	20230927	-48.93	2415	20240416	28.16	3700	-16.35	20240717	2415	28.16	20240416	6060	-48.93	20230927	2415	28.16	20240416	1.20	N	064240	500	177 억	597303	N	N	N	N
49	20240823	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-45	5	-1.45	15387655	5033	6.02	3055	3085	3040	4040	2180	3110	3057.35	1.70	1614	3333	3221	3143	3031	2953	3277	3087	178	930	500	2110	5	1	35038012	1074	-10.79	1.24	12	0.01	-284.00	2466.00	6060	20230927	-49.42	2415	20240416	26.92	3700	-17.16	20240717	2415	26.92	20240416	6060	-49.42	20230927	2415	26.92	20240416	1.20	N	064240	500	177 억	597303	N	N	N	N
50	20240822	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-10	5	-0.32	252659740	80370	98.90	3090	3255	3065	4055	2185	3120	3143.72	1.74	-12375	3413	3266	3158	3011	2903	3212	2957	178	935	500	2120	5	1	35038012	1090	-10.95	1.26	12	0.23	-284.00	2466.00	6060	20230927	-48.68	2415	20240416	28.78	3700	-15.95	20240717	2415	28.78	20240416	6060	-48.68	20230927	2415	28.78	20240416	1.19	N	064240	500	177 억	609606	N	N	N	N
51	20240822	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	10	2	0.32	217687390	69164	85.11	3090	3255	3065	4055	2185	3120	3147.43	1.74	-13163	3413	3266	3158	3011	2903	3212	2957	178	935	500	2120	5	1	35038012	1097	-11.02	1.27	12	0.20	-284.00	2466.00	6060	20230927	-48.35	2415	20240416	29.61	3700	-15.41	20240717	2415	29.61	20240416	6060	-48.35	20230927	2415	29.61	20240416	1.19	N	064240	500	177 억	609606	N	N	N	N
52	20240822	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	20	2	0.64	183052110	58014	71.39	3090	3255	3065	4055	2185	3120	3155.34	1.74	-12691	3413	3266	3158	3011	2903	3212	2957	178	935	500	2120	5	1	35038012	1100	-11.06	1.27	12	0.17	-284.00	2466.00	6060	20230927	-48.18	2415	20240416	30.02	3700	-15.14	20240717	2415	30.02	20240416	6060	-48.18	20230927	2415	30.02	20240416	1.19	N	064240	500	177 억	609606	N	N	N	N
53	20240822	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	35	2	1.12	160483140	50835	62.56	3090	3255	3065	4055	2185	3120	3156.98	1.74	-11584	3413	3266	3158	3011	2903	3212	2957	178	935	500	2120	5	1	35038012	1105	-11.11	1.28	12	0.15	-284.00	2466.00	6060	20230927	-47.94	2415	20240416	30.64	3700	-14.73	20240717	2415	30.64	20240416	6060	-47.94	20230927	2415	30.64	20240416	1.19	N	064240	500	177 억	609606	N	N	N	N
54	20240822	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	30	2	0.96	148263285	46969	57.80	3090	3255	3065	4055	2185	3120	3156.66	1.74	-11235	3413	3266	3158	3011	2903	3212	2957	178	935	500	2120	5	1	35038012	1104	-11.09	1.28	12	0.13	-284.00	2466.00	6060	20230927	-48.02	2415	20240416	30.43	3700	-14.86	20240717	2415	30.43	20240416	6060	-48.02	20230927	2415	30.43	20240416	1.19	N	064240	500	177 억	609606	N	N	N	N
55	20240822	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	135	2	4.33	101952240	32425	39.90	3090	3255	3065	4055	2185	3120	3144.29	1.74	-1024	3413	3266	3158	3011	2903	3212	2957	178	935	500	2120	5	1	35038012	1140	-11.46	1.32	12	0.09	-284.00	2466.00	6060	20230927	-46.29	2415	20240416	34.78	3700	-12.03	20240717	2415	34.78	20240416	6060	-46.29	20230927	2415	34.78	20240416	1.19	N	064240	500	177 억	609606	N	N	N	N
56	20240822	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	0	3	0.00	58312065	18724	23.04	3090	3175	3065	4055	2185	3120	3114.28	1.74	2653	3413	3266	3158	3011	2903	3212	2957	178	935	500	2120	5	1	35038012	1093	-10.99	1.27	12	0.05	-284.00	2466.00	6060	20230927	-48.51	2415	20240416	29.19	3700	-15.68	20240717	2415	29.19	20240416	6060	-48.51	20230927	2415	29.19	20240416	1.19	N	064240	500	177 억	609606	N	N	N	N
57	20240822	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-15	5	-0.48	12859545	4162	5.12	3090	3120	3065	4055	2185	3120	3089.38	1.74	213	3413	3266	3158	3011	2903	3212	2957	178	935	500	2120	5	1	35038012	1088	-10.93	1.26	12	0.01	-284.00	2466.00	6060	20230927	-48.76	2415	20240416	28.57	3700	-16.08	20240717	2415	28.57	20240416	6060	-48.76	20230927	2415	28.57	20240416	1.19	N	064240	500	177 억	609606	N	N	N	N
58	20240821	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3120	-150	5	-4.59	251516545	79399	82.39	3305	3305	3050	4250	2290	3270	3167.91	1.74	-741	3510	3390	3315	3195	3120	3352	3157	178	980	500	2220	5	1	35038012	1093	-10.99	1.27	12	0.23	-284.00	2466.00	6060	20230927	-48.51	2415	20240416	29.19	3700	-15.68	20240717	2415	29.19	20240416	6060	-48.51	20230927	2415	29.19	20240416	1.16	N	064240	500	177 억	610330	N	N	N	N
59	20240821	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-185	5	-5.66	225493950	70968	73.65	3305	3305	3070	4250	2290	3270	3177.40	1.74	1085	3510	3390	3315	3195	3120	3352	3157	178	980	500	2220	5	1	35038012	1081	-10.86	1.25	12	0.20	-284.00	2466.00	6060	20230927	-49.09	2415	20240416	27.74	3700	-16.62	20240717	2415	27.74	20240416	6060	-49.09	20230927	2415	27.74	20240416	1.16	N	064240	500	177 억	610330	N	N	N	N
60	20240821	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	-165	5	-5.05	186812535	58471	60.68	3305	3305	3075	4250	2290	3270	3194.96	1.74	4826	3510	3390	3315	3195	3120	3352	3157	178	980	500	2220	5	1	35038012	1088	-10.93	1.26	12	0.17	-284.00	2466.00	6060	20230927	-48.76	2415	20240416	28.57	3700	-16.08	20240717	2415	28.57	20240416	6060	-48.76	20230927	2415	28.57	20240416	1.16	N	064240	500	177 억	610330	N	N	N	N
61	20240821	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	-155	5	-4.74	155710835	48468	50.30	3305	3305	3115	4250	2290	3270	3212.65	1.74	4772	3510	3390	3315	3195	3120	3352	3157	178	980	500	2220	5	1	35038012	1091	-10.97	1.26	12	0.14	-284.00	2466.00	6060	20230927	-48.60	2415	20240416	28.99	3700	-15.81	20240717	2415	28.99	20240416	6060	-48.60	20230927	2415	28.99	20240416	1.16	N	064240	500	177 억	610330	N	N	N	N
62	20240821	120556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-75	5	-2.29	119724715	37044	38.44	3305	3305	3165	4250	2290	3270	3231.96	1.74	7632	3510	3390	3315	3195	3120	3352	3157	178	980	500	2220	5	1	35038012	1119	-11.25	1.30	12	0.11	-284.00	2466.00	6060	20230927	-47.28	2415	20240416	32.30	3700	-13.65	20240717	2415	32.30	20240416	6060	-47.28	20230927	2415	32.30	20240416	1.16	N	064240	500	177 억	610330	N	N	N	N
63	20240821	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-70	5	-2.14	105618145	32607	33.84	3305	3305	3200	4250	2290	3270	3239.12	1.74	6603	3510	3390	3315	3195	3120	3352	3157	178	980	500	2220	5	1	35038012	1121	-11.27	1.30	12	0.09	-284.00	2466.00	6060	20230927	-47.19	2415	20240416	32.51	3700	-13.51	20240717	2415	32.51	20240416	6060	-47.19	20230927	2415	32.51	20240416	1.16	N	064240	500	177 억	610330	N	N	N	N
64	20240821	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-20	5	-0.61	70597360	21733	22.55	3305	3305	3230	4250	2290	3270	3248.39	1.74	7259	3510	3390	3315	3195	3120	3352	3157	178	980	500	2220	5	1	35038012	1139	-11.44	1.32	12	0.06	-284.00	2466.00	6060	20230927	-46.37	2415	20240416	34.58	3700	-12.16	20240717	2415	34.58	20240416	6060	-46.37	20230927	2415	34.58	20240416	1.16	N	064240	500	177 억	610330	N	N	N	N
65	20240821	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3240	-30	5	-0.92	7437050	2294	2.38	3305	3305	3230	4250	2290	3270	3241.96	1.74	-309	3510	3390	3315	3195	3120	3352	3157	178	980	500	2220	5	1	35038012	1135	-11.41	1.31	12	0.01	-284.00	2466.00	6060	20230927	-46.53	2415	20240416	34.16	3700	-12.43	20240717	2415	34.16	20240416	6060	-46.53	20230927	2415	34.16	20240416	1.16	N	064240	500	177 억	610330	N	N	N	N
66	20240820	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-20	5	-0.61	319199030	96034	37.40	3290	3435	3240	4275	2305	3290	3323.81	1.77	-10988	3540	3415	3275	3150	3010	3345	3080	178	985	500	2230	5	1	35038012	1146	-11.51	1.33	12	0.27	-284.00	2466.00	6060	20230927	-46.04	2415	20240416	35.40	3700	-11.62	20240717	2415	35.40	20240416	6060	-46.04	20230927	2415	35.40	20240416	1.17	N	064240	500	177 억	621403	N	N	N	N
67	20240820	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	0	3	0.00	281930645	84629	32.96	3290	3435	3240	4275	2305	3290	3331.37	1.77	-9194	3540	3415	3275	3150	3010	3345	3080	178	985	500	2230	5	1	35038012	1153	-11.58	1.33	12	0.24	-284.00	2466.00	6060	20230927	-45.71	2415	20240416	36.23	3700	-11.08	20240717	2415	36.23	20240416	6060	-45.71	20230927	2415	36.23	20240416	1.17	N	064240	500	177 억	621403	N	N	N	N
68	20240820	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-15	5	-0.46	260215980	77999	30.38	3290	3435	3240	4275	2305	3290	3336.15	1.77	-5347	3540	3415	3275	3150	3010	3345	3080	178	985	500	2230	5	1	35038012	1147	-11.53	1.33	12	0.22	-284.00	2466.00	6060	20230927	-45.96	2415	20240416	35.61	3700	-11.49	20240717	2415	35.61	20240416	6060	-45.96	20230927	2415	35.61	20240416	1.17	N	064240	500	177 억	621403	N	N	N	N
69	20240820	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-40	5	-1.22	246988855	73939	28.80	3290	3435	3250	4275	2305	3290	3340.44	1.77	-3315	3540	3415	3275	3150	3010	3345	3080	178	985	500	2230	5	1	35038012	1139	-11.44	1.32	12	0.21	-284.00	2466.00	6060	20230927	-46.37	2415	20240416	34.58	3700	-12.16	20240717	2415	34.58	20240416	6060	-46.37	20230927	2415	34.58	20240416	1.17	N	064240	500	177 억	621403	N	N	N	N
70	20240820	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-20	5	-0.61	215381955	64280	25.03	3290	3435	3270	4275	2305	3290	3350.68	1.77	2728	3540	3415	3275	3150	3010	3345	3080	178	985	500	2230	5	1	35038012	1146	-11.51	1.33	12	0.18	-284.00	2466.00	6060	20230927	-46.04	2415	20240416	35.40	3700	-11.62	20240717	2415	35.40	20240416	6060	-46.04	20230927	2415	35.40	20240416	1.17	N	064240	500	177 억	621403	N	N	N	N
71	20240820	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	0	3	0.00	191393290	56991	22.20	3290	3435	3275	4275	2305	3290	3358.31	1.77	3605	3540	3415	3275	3150	3010	3345	3080	178	985	500	2230	5	1	35038012	1153	-11.58	1.33	12	0.16	-284.00	2466.00	6060	20230927	-45.71	2415	20240416	36.23	3700	-11.08	20240717	2415	36.23	20240416	6060	-45.71	20230927	2415	36.23	20240416	1.17	N	064240	500	177 억	621403	N	N	N	N
72	20240820	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3335	45	2	1.37	147966520	43851	17.08	3290	3435	3290	4275	2305	3290	3374.30	1.77	1655	3540	3415	3275	3150	3010	3345	3080	178	985	500	2230	5	1	35038012	1169	-11.74	1.35	12	0.13	-284.00	2466.00	6060	20230927	-44.97	2415	20240416	38.10	3700	-9.86	20240717	2415	38.10	20240416	6060	-44.97	20230927	2415	38.10	20240416	1.17	N	064240	500	177 억	621403	N	N	N	N
73	20240820	090548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	15	2	0.46	12027240	3621	1.41	3290	3375	3290	4275	2305	3290	3321.52	1.77	-104	3540	3415	3275	3150	3010	3345	3080	178	985	500	2230	5	1	35038012	1158	-11.64	1.34	12	0.01	-284.00	2466.00	6060	20230927	-45.46	2415	20240416	36.85	3700	-10.68	20240717	2415	36.85	20240416	6060	-45.46	20230927	2415	36.85	20240416	1.17	N	064240	500	177 억	621403	N	N	N	N
74	20240819	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	-90	5	-2.66	831846070	256223	54.74	3400	3400	3135	4390	2370	3380	3243.11	1.92	-50897	3810	3595	3165	2950	2520	3702	3057	178	1010	500	2290	5	1	35038012	1153	-11.58	1.33	12	0.73	-284.00	2466.00	6060	20230927	-45.71	2415	20240416	36.23	3700	-11.08	20240717	2415	36.23	20240416	6060	-45.71	20230927	2415	36.23	20240416	1.17	N	064240	500	177 억	671844	N	N	N	N
75	20240819	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	-110	5	-3.25	793486590	244515	52.24	3400	3400	3135	4390	2370	3380	3241.48	1.92	-49484	3810	3595	3165	2950	2520	3702	3057	178	1010	500	2290	5	1	35038012	1146	-11.51	1.33	12	0.70	-284.00	2466.00	6060	20230927	-46.04	2415	20240416	35.40	3700	-11.62	20240717	2415	35.40	20240416	6060	-46.04	20230927	2415	35.40	20240416	1.17	N	064240	500	177 억	671844	N	N	N	N
76	20240819	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-70	5	-2.07	758685475	233904	49.97	3400	3400	3135	4390	2370	3380	3239.69	1.92	-45182	3810	3595	3165	2950	2520	3702	3057	178	1010	500	2290	5	1	35038012	1160	-11.65	1.34	12	0.67	-284.00	2466.00	6060	20230927	-45.38	2415	20240416	37.06	3700	-10.54	20240717	2415	37.06	20240416	6060	-45.38	20230927	2415	37.06	20240416	1.17	N	064240	500	177 억	671844	N	N	N	N
77	20240819	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-190	5	-5.62	637248425	196713	42.02	3400	3400	3135	4390	2370	3380	3234.70	1.92	-36213	3810	3595	3165	2950	2520	3702	3057	178	1010	500	2290	5	1	35038012	1118	-11.23	1.29	12	0.56	-284.00	2466.00	6060	20230927	-47.36	2415	20240416	32.09	3700	-13.78	20240717	2415	32.09	20240416	6060	-47.36	20230927	2415	32.09	20240416	1.17	N	064240	500	177 억	671844	N	N	N	N
78	20240819	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-180	5	-5.33	606975945	187228	40.00	3400	3400	3135	4390	2370	3380	3236.96	1.92	-31558	3810	3595	3165	2950	2520	3702	3057	178	1010	500	2290	5	1	35038012	1121	-11.27	1.30	12	0.53	-284.00	2466.00	6060	20230927	-47.19	2415	20240416	32.51	3700	-13.51	20240717	2415	32.51	20240416	6060	-47.19	20230927	2415	32.51	20240416	1.17	N	064240	500	177 억	671844	N	N	N	N
79	20240819	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-180	5	-5.33	486913125	149318	31.90	3400	3400	3150	4390	2370	3380	3255.52	1.92	-12350	3810	3595	3165	2950	2520	3702	3057	178	1010	500	2290	5	1	35038012	1121	-11.27	1.30	12	0.43	-284.00	2466.00	6060	20230927	-47.19	2415	20240416	32.51	3700	-13.51	20240717	2415	32.51	20240416	6060	-47.19	20230927	2415	32.51	20240416	1.17	N	064240	500	177 억	671844	N	N	N	N
80	20240819	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-150	5	-4.44	372479700	113546	24.26	3400	3400	3150	4390	2370	3380	3274.41	1.92	-12353	3810	3595	3165	2950	2520	3702	3057	178	1010	500	2290	5	1	35038012	1132	-11.37	1.31	12	0.32	-284.00	2466.00	6060	20230927	-46.70	2415	20240416	33.75	3700	-12.70	20240717	2415	33.75	20240416	6060	-46.70	20230927	2415	33.75	20240416	1.17	N	064240	500	177 억	671844	N	N	N	N
81	20240819	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-130	5	-3.85	176798140	53395	11.41	3400	3400	3150	4390	2370	3380	3301.63	1.92	-6066	3810	3595	3165	2950	2520	3702	3057	178	1010	500	2290	5	1	35038012	1139	-11.44	1.32	12	0.15	-284.00	2466.00	6060	20230927	-46.37	2415	20240416	34.58	3700	-12.16	20240717	2415	34.58	20240416	6060	-46.37	20230927	2415	34.58	20240416	1.17	N	064240	500	177 억	671844	N	N	N	N
82	20240816	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	590	2	21.15	1434361870	460356	972.18	2830	3380	2735	3625	1955	2790	3115.24	1.79	44045	2856	2822	2756	2722	2656	2840	2740	178	835	500	1890	5	1	35038012	1184	-11.90	1.37	12	1.31	-284.00	2466.00	6060	20230927	-44.22	2415	20240416	39.96	3700	-8.65	20240717	2415	39.96	20240416	6060	-44.22	20230927	2415	39.96	20240416	1.17	N	064240	500	177 억	628612	N	N	N	N
83	20240816	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	495	2	17.74	1180602985	384122	811.19	2830	3300	2735	3625	1955	2790	3073.51	1.79	26551	2856	2822	2756	2722	2656	2840	2740	178	835	500	1890	5	1	35038012	1151	-11.57	1.33	12	1.10	-284.00	2466.00	6060	20230927	-45.79	2415	20240416	36.02	3700	-11.22	20240717	2415	36.02	20240416	6060	-45.79	20230927	2415	36.02	20240416	1.17	N	064240	500	177 억	628612	N	N	N	N
84	20240816	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	260	2	9.32	444384460	153785	324.76	2830	3055	2735	3625	1955	2790	2889.65	1.79	16868	2856	2822	2756	2722	2656	2840	2740	178	835	500	1890	5	1	35038012	1069	-10.74	1.24	12	0.44	-284.00	2466.00	6060	20230927	-49.67	2415	20240416	26.29	3700	-17.57	20240717	2415	26.29	20240416	6060	-49.67	20230927	2415	26.29	20240416	1.17	N	064240	500	177 억	628612	N	N	N	N
85	20240816	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	40	2	1.43	204823955	73429	155.07	2830	2855	2735	3625	1955	2790	2789.42	1.79	-1684	2856	2822	2756	2722	2656	2840	2740	178	835	500	1890	5	1	35038012	992	-9.96	1.15	12	0.21	-284.00	2466.00	6060	20230927	-53.30	2415	20240416	17.18	3700	-23.51	20240717	2415	17.18	20240416	6060	-53.30	20230927	2415	17.18	20240416	1.17	N	064240	500	177 억	628612	N	N	N	N
86	20240816	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	30	2	1.08	158168110	56997	120.37	2830	2845	2735	3625	1955	2790	2775.03	1.79	-2242	2856	2822	2756	2722	2656	2840	2740	178	835	500	1890	5	1	35038012	988	-9.93	1.14	12	0.16	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.17	N	064240	500	177 억	628612	N	N	N	N
87	20240816	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	0	3	0.00	150898450	54408	114.90	2830	2845	2735	3625	1955	2790	2773.46	1.79	-2144	2856	2822	2756	2722	2656	2840	2740	178	835	500	1890	5	1	35038012	978	-9.82	1.13	12	0.16	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.17	N	064240	500	177 억	628612	N	N	N	N
88	20240816	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-20	5	-0.72	125394000	45212	95.48	2830	2845	2735	3625	1955	2790	2773.47	1.79	-1580	2856	2822	2756	2722	2656	2840	2740	178	835	500	1890	5	1	35038012	971	-9.75	1.12	12	0.13	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.17	N	064240	500	177 억	628612	N	N	N	N
89	20240816	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	5	2	0.18	14577280	5186	10.95	2830	2845	2795	3625	1955	2790	2810.89	1.79	-1556	2856	2822	2756	2722	2656	2840	2740	178	835	500	1890	5	1	35038012	979	-9.84	1.13	12	0.01	-284.00	2466.00	6060	20230927	-53.88	2415	20240416	15.73	3700	-24.46	20240717	2415	15.73	20240416	6060	-53.88	20230927	2415	15.73	20240416	1.17	N	064240	500	177 억	628612	N	N	N	N
90	20240814	160543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	100	2	3.72	125926375	45835	52.99	2690	2790	2690	3495	1885	2690	2747.37	1.75	14133	2876	2782	2731	2637	2586	2757	2612	178	805	500	1820	5	1	35038012	978	-9.82	1.13	12	0.13	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.17	N	064240	500	177 억	614579	N	N	N	N
91	20240814	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	70	2	2.60	87952860	32173	37.20	2690	2770	2690	3495	1885	2690	2733.75	1.75	10418	2876	2782	2731	2637	2586	2757	2612	178	805	500	1820	5	1	35038012	967	-9.72	1.12	12	0.09	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.17	N	064240	500	177 억	614579	N	N	N	N
92	20240814	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	60	2	2.23	62034895	22686	26.23	2690	2770	2690	3495	1885	2690	2734.50	1.75	6817	2876	2782	2731	2637	2586	2757	2612	178	805	500	1820	5	1	35038012	964	-9.68	1.12	12	0.06	-284.00	2466.00	6060	20230927	-54.62	2415	20240416	13.87	3700	-25.68	20240717	2415	13.87	20240416	6060	-54.62	20230927	2415	13.87	20240416	1.17	N	064240	500	177 억	614579	N	N	N	N
93	20240814	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	45	2	1.67	44903755	16434	19.00	2690	2770	2690	3495	1885	2690	2732.37	1.75	3751	2876	2782	2731	2637	2586	2757	2612	178	805	500	1820	5	1	35038012	958	-9.63	1.11	12	0.05	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.17	N	064240	500	177 억	614579	N	N	N	N
94	20240814	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	55	2	2.04	37257130	13639	15.77	2690	2770	2690	3495	1885	2690	2731.66	1.75	2939	2876	2782	2731	2637	2586	2757	2612	178	805	500	1820	5	1	35038012	962	-9.67	1.11	12	0.04	-284.00	2466.00	6060	20230927	-54.70	2415	20240416	13.66	3700	-25.81	20240717	2415	13.66	20240416	6060	-54.70	20230927	2415	13.66	20240416	1.17	N	064240	500	177 억	614579	N	N	N	N
95	20240814	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	45	2	1.67	29262505	10697	12.37	2690	2770	2690	3495	1885	2690	2735.58	1.75	2034	2876	2782	2731	2637	2586	2757	2612	178	805	500	1820	5	1	35038012	958	-9.63	1.11	12	0.03	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.17	N	064240	500	177 억	614579	N	N	N	N
96	20240814	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	35	2	1.30	24778680	9048	10.46	2690	2770	2690	3495	1885	2690	2738.58	1.75	1559	2876	2782	2731	2637	2586	2757	2612	178	805	500	1820	5	1	35038012	955	-9.60	1.11	12	0.03	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.17	N	064240	500	177 억	614579	N	N	N	N
97	20240814	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	35	2	1.30	7456765	2744	3.17	2690	2730	2690	3495	1885	2690	2717.48	1.75	235	2876	2782	2731	2637	2586	2757	2612	178	805	500	1820	5	1	35038012	955	-9.60	1.11	12	0.01	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.17	N	064240	500	177 억	614579	N	N	N	N
98	20240813	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-110	5	-3.93	225373935	83278	127.51	2825	2825	2680	3640	1960	2800	2706.44	1.82	-24700	2906	2852	2791	2737	2676	2880	2765	178	840	500	1900	5	1	35038012	943	-9.47	1.09	12	0.24	-284.00	2466.00	6060	20230927	-55.61	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	6060	-55.61	20230927	2415	11.39	20240416	1.18	N	064240	500	177 억	639198	N	N	N	N
99	20240813	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-85	5	-3.04	197223580	72828	111.51	2825	2825	2680	3640	1960	2800	2708.07	1.82	-25100	2906	2852	2791	2737	2676	2880	2765	178	840	500	1900	5	1	35038012	951	-9.56	1.10	12	0.21	-284.00	2466.00	6060	20230927	-55.20	2415	20240416	12.42	3700	-26.62	20240717	2415	12.42	20240416	6060	-55.20	20230927	2415	12.42	20240416	1.18	N	064240	500	177 억	639198	N	N	N	N
100	20240813	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-115	5	-4.11	182268900	67288	103.03	2825	2825	2685	3640	1960	2800	2708.79	1.82	-24718	2906	2852	2791	2737	2676	2880	2765	178	840	500	1900	5	1	35038012	941	-9.45	1.09	12	0.19	-284.00	2466.00	6060	20230927	-55.69	2415	20240416	11.18	3700	-27.43	20240717	2415	11.18	20240416	6060	-55.69	20230927	2415	11.18	20240416	1.18	N	064240	500	177 억	639198	N	N	N	N
101	20240813	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-95	5	-3.39	156019505	57534	88.10	2825	2825	2685	3640	1960	2800	2711.78	1.82	-21579	2906	2852	2791	2737	2676	2880	2765	178	840	500	1900	5	1	35038012	948	-9.52	1.10	12	0.16	-284.00	2466.00	6060	20230927	-55.36	2415	20240416	12.01	3700	-26.89	20240717	2415	12.01	20240416	6060	-55.36	20230927	2415	12.01	20240416	1.18	N	064240	500	177 억	639198	N	N	N	N
102	20240813	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-85	5	-3.04	129166410	47585	72.86	2825	2825	2685	3640	1960	2800	2714.44	1.82	-21303	2906	2852	2791	2737	2676	2880	2765	178	840	500	1900	5	1	35038012	951	-9.56	1.10	12	0.14	-284.00	2466.00	6060	20230927	-55.20	2415	20240416	12.42	3700	-26.62	20240717	2415	12.42	20240416	6060	-55.20	20230927	2415	12.42	20240416	1.18	N	064240	500	177 억	639198	N	N	N	N
103	20240813	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-85	5	-3.04	74975520	27521	42.14	2825	2825	2695	3640	1960	2800	2724.30	1.82	-16053	2906	2852	2791	2737	2676	2880	2765	178	840	500	1900	5	1	35038012	951	-9.56	1.10	12	0.08	-284.00	2466.00	6060	20230927	-55.20	2415	20240416	12.42	3700	-26.62	20240717	2415	12.42	20240416	6060	-55.20	20230927	2415	12.42	20240416	1.18	N	064240	500	177 억	639198	N	N	N	N
104	20240813	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-80	5	-2.86	62889195	23063	35.31	2825	2825	2695	3640	1960	2800	2726.84	1.82	-15429	2906	2852	2791	2737	2676	2880	2765	178	840	500	1900	5	1	35038012	953	-9.58	1.10	12	0.07	-284.00	2466.00	6060	20230927	-55.12	2415	20240416	12.63	3700	-26.49	20240717	2415	12.63	20240416	6060	-55.12	20230927	2415	12.63	20240416	1.18	N	064240	500	177 억	639198	N	N	N	N
105	20240813	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-15	5	-0.54	4380990	1588	2.43	2825	2825	2725	3640	1960	2800	2758.81	1.82	-303	2906	2852	2791	2737	2676	2880	2765	178	840	500	1900	5	1	35038012	976	-9.81	1.13	12	0.00	-284.00	2466.00	6060	20230927	-54.04	2415	20240416	15.32	3700	-24.73	20240717	2415	15.32	20240416	6060	-54.04	20230927	2415	15.32	20240416	1.18	N	064240	500	177 억	639198	N	N	N	N
106	20240812	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	10	2	0.36	181128920	65309	111.81	2765	2845	2730	3625	1955	2790	2773.41	1.86	-11474	2873	2831	2798	2756	2723	2815	2740	178	835	500	1890	5	1	35038012	981	-9.86	1.14	12	0.19	-284.00	2466.00	6060	20230927	-53.80	2415	20240416	15.94	3700	-24.32	20240717	2415	15.94	20240416	6060	-53.80	20230927	2415	15.94	20240416	1.17	N	064240	500	177 억	650661	N	N	N	N
107	20240812	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-15	5	-0.54	159620260	57550	98.53	2765	2845	2730	3625	1955	2790	2773.59	1.86	-9635	2873	2831	2798	2756	2723	2815	2740	178	835	500	1890	5	1	35038012	972	-9.77	1.13	12	0.16	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.17	N	064240	500	177 억	650661	N	N	N	N
108	20240812	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-5	5	-0.18	152082735	54822	93.86	2765	2845	2730	3625	1955	2790	2774.12	1.86	-9599	2873	2831	2798	2756	2723	2815	2740	178	835	500	1890	5	1	35038012	976	-9.81	1.13	12	0.16	-284.00	2466.00	6060	20230927	-54.04	2415	20240416	15.32	3700	-24.73	20240717	2415	15.32	20240416	6060	-54.04	20230927	2415	15.32	20240416	1.17	N	064240	500	177 억	650661	N	N	N	N
109	20240812	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-10	5	-0.36	100009590	35907	61.47	2765	2845	2760	3625	1955	2790	2785.24	1.86	-7754	2873	2831	2798	2756	2723	2815	2740	178	835	500	1890	5	1	35038012	974	-9.79	1.13	12	0.10	-284.00	2466.00	6060	20230927	-54.13	2415	20240416	15.11	3700	-24.86	20240717	2415	15.11	20240416	6060	-54.13	20230927	2415	15.11	20240416	1.17	N	064240	500	177 억	650661	N	N	N	N
110	20240812	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-10	5	-0.36	80524960	28875	49.43	2765	2845	2760	3625	1955	2790	2788.74	1.86	-6236	2873	2831	2798	2756	2723	2815	2740	178	835	500	1890	5	1	35038012	974	-9.79	1.13	12	0.08	-284.00	2466.00	6060	20230927	-54.13	2415	20240416	15.11	3700	-24.86	20240717	2415	15.11	20240416	6060	-54.13	20230927	2415	15.11	20240416	1.17	N	064240	500	177 억	650661	N	N	N	N
111	20240812	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-15	5	-0.54	60228370	21550	36.89	2765	2845	2765	3625	1955	2790	2794.82	1.86	-2773	2873	2831	2798	2756	2723	2815	2740	178	835	500	1890	5	1	35038012	972	-9.77	1.13	12	0.06	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.17	N	064240	500	177 억	650661	N	N	N	N
112	20240812	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	20	2	0.72	20799075	7400	12.67	2765	2845	2765	3625	1955	2790	2810.70	1.86	-1605	2873	2831	2798	2756	2723	2815	2740	178	835	500	1890	5	1	35038012	985	-9.89	1.14	12	0.02	-284.00	2466.00	6060	20230927	-53.63	2415	20240416	16.36	3700	-24.05	20240717	2415	16.36	20240416	6060	-53.63	20230927	2415	16.36	20240416	1.17	N	064240	500	177 억	650661	N	N	N	N
113	20240812	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-15	5	-0.54	3068610	1106	1.89	2765	2805	2765	3625	1955	2790	2774.44	1.86	89	2873	2831	2798	2756	2723	2815	2740	178	835	500	1890	5	1	35038012	972	-9.77	1.13	12	0.00	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.17	N	064240	500	177 억	650661	N	N	N	N
114	20240809	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-30	5	-1.06	161365495	57634	75.44	2835	2840	2765	3665	1975	2820	2800.05	1.91	-19725	2930	2875	2790	2735	2650	2902	2762	178	845	500	1910	5	1	35038012	978	-9.82	1.13	12	0.16	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.18	N	064240	500	177 억	670386	N	N	N	N
115	20240809	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-50	5	-1.77	149507725	53375	69.87	2835	2840	2765	3665	1975	2820	2801.08	1.91	-18022	2930	2875	2790	2735	2650	2902	2762	178	845	500	1910	5	1	35038012	971	-9.75	1.12	12	0.15	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.18	N	064240	500	177 억	670386	N	N	N	N
116	20240809	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-40	5	-1.42	133470200	47595	62.30	2835	2840	2765	3665	1975	2820	2804.29	1.91	-15067	2930	2875	2790	2735	2650	2902	2762	178	845	500	1910	5	1	35038012	974	-9.79	1.13	12	0.14	-284.00	2466.00	6060	20230927	-54.13	2415	20240416	15.11	3700	-24.86	20240717	2415	15.11	20240416	6060	-54.13	20230927	2415	15.11	20240416	1.18	N	064240	500	177 억	670386	N	N	N	N
117	20240809	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-40	5	-1.42	113141440	40274	52.72	2835	2840	2775	3665	1975	2820	2809.29	1.91	-12964	2930	2875	2790	2735	2650	2902	2762	178	845	500	1910	5	1	35038012	974	-9.79	1.13	12	0.11	-284.00	2466.00	6060	20230927	-54.13	2415	20240416	15.11	3700	-24.86	20240717	2415	15.11	20240416	6060	-54.13	20230927	2415	15.11	20240416	1.18	N	064240	500	177 억	670386	N	N	N	N
118	20240809	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-25	5	-0.89	93547995	33252	43.53	2835	2840	2790	3665	1975	2820	2813.30	1.91	-9061	2930	2875	2790	2735	2650	2902	2762	178	845	500	1910	5	1	35038012	979	-9.84	1.13	12	0.09	-284.00	2466.00	6060	20230927	-53.88	2415	20240416	15.73	3700	-24.46	20240717	2415	15.73	20240416	6060	-53.88	20230927	2415	15.73	20240416	1.18	N	064240	500	177 억	670386	N	N	N	N
119	20240809	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-5	5	-0.18	67065025	23800	31.15	2835	2840	2790	3665	1975	2820	2817.86	1.91	-2856	2930	2875	2790	2735	2650	2902	2762	178	845	500	1910	5	1	35038012	986	-9.91	1.14	12	0.07	-284.00	2466.00	6060	20230927	-53.55	2415	20240416	16.56	3700	-23.92	20240717	2415	16.56	20240416	6060	-53.55	20230927	2415	16.56	20240416	1.18	N	064240	500	177 억	670386	N	N	N	N
120	20240809	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	0	3	0.00	32013420	11344	14.85	2835	2840	2790	3665	1975	2820	2822.06	1.91	-2297	2930	2875	2790	2735	2650	2902	2762	178	845	500	1910	5	1	35038012	988	-9.93	1.14	12	0.03	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.18	N	064240	500	177 억	670386	N	N	N	N
121	20240809	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	20	2	0.71	883660	312	0.41	2835	2840	2790	3665	1975	2820	2832.24	1.91	162	2930	2875	2790	2735	2650	2902	2762	178	845	500	1910	5	1	35038012	995	-10.00	1.15	12	0.00	-284.00	2466.00	6060	20230927	-53.14	2415	20240416	17.60	3700	-23.24	20240717	2415	17.60	20240416	6060	-53.14	20230927	2415	17.60	20240416	1.18	N	064240	500	177 억	670386	N	N	N	N
122	20240808	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	65	2	2.36	211780275	76095	80.96	2735	2845	2705	3580	1930	2755	2783.11	1.88	10000	2961	2857	2731	2627	2501	2910	2680	178	825	500	1870	5	1	35038012	988	-9.93	1.14	12	0.22	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.17	N	064240	500	177 억	660275	N	N	N	N
123	20240808	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	65	2	2.36	187535615	67454	71.76	2735	2845	2705	3580	1930	2755	2780.21	1.88	9854	2961	2857	2731	2627	2501	2910	2680	178	825	500	1870	5	1	35038012	988	-9.93	1.14	12	0.19	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.17	N	064240	500	177 억	660275	N	N	N	N
124	20240808	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	70	2	2.54	177907850	64021	68.11	2735	2845	2705	3580	1930	2755	2778.91	1.88	10696	2961	2857	2731	2627	2501	2910	2680	178	825	500	1870	5	1	35038012	990	-9.95	1.15	12	0.18	-284.00	2466.00	6060	20230927	-53.38	2415	20240416	16.98	3700	-23.65	20240717	2415	16.98	20240416	6060	-53.38	20230927	2415	16.98	20240416	1.17	N	064240	500	177 억	660275	N	N	N	N
125	20240808	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	75	2	2.72	160802780	57936	61.64	2735	2845	2705	3580	1930	2755	2775.53	1.88	9446	2961	2857	2731	2627	2501	2910	2680	178	825	500	1870	5	1	35038012	992	-9.96	1.15	12	0.17	-284.00	2466.00	6060	20230927	-53.30	2415	20240416	17.18	3700	-23.51	20240717	2415	17.18	20240416	6060	-53.30	20230927	2415	17.18	20240416	1.17	N	064240	500	177 억	660275	N	N	N	N
126	20240808	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	40	2	1.45	113026740	41006	43.63	2735	2805	2705	3580	1930	2755	2756.35	1.88	-1855	2961	2857	2731	2627	2501	2910	2680	178	825	500	1870	5	1	35038012	979	-9.84	1.13	12	0.12	-284.00	2466.00	6060	20230927	-53.88	2415	20240416	15.73	3700	-24.46	20240717	2415	15.73	20240416	6060	-53.88	20230927	2415	15.73	20240416	1.17	N	064240	500	177 억	660275	N	N	N	N
127	20240808	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	25	2	0.91	98045265	35631	37.91	2735	2805	2705	3580	1930	2755	2751.68	1.88	-2430	2961	2857	2731	2627	2501	2910	2680	178	825	500	1870	5	1	35038012	974	-9.79	1.13	12	0.10	-284.00	2466.00	6060	20230927	-54.13	2415	20240416	15.11	3700	-24.86	20240717	2415	15.11	20240416	6060	-54.13	20230927	2415	15.11	20240416	1.17	N	064240	500	177 억	660275	N	N	N	N
128	20240808	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	20	2	0.73	59515085	21718	23.11	2735	2805	2705	3580	1930	2755	2740.34	1.88	-7423	2961	2857	2731	2627	2501	2910	2680	178	825	500	1870	5	1	35038012	972	-9.77	1.13	12	0.06	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.17	N	064240	500	177 억	660275	N	N	N	N
129	20240808	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	15	2	0.54	3273390	1191	1.27	2735	2770	2735	3580	1930	2755	2748.30	1.88	-309	2961	2857	2731	2627	2501	2910	2680	178	825	500	1870	5	1	35038012	971	-9.75	1.12	12	0.00	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.17	N	064240	500	177 억	660275	N	N	N	N
130	20240807	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	85	2	3.18	257158260	93323	49.61	2630	2835	2605	3470	1870	2670	2755.57	1.87	5840	2916	2792	2696	2572	2476	2855	2635	178	800	500	1810	5	1	35038012	965	-9.70	1.12	12	0.27	-284.00	2466.00	6060	20230927	-54.54	2415	20240416	14.08	3700	-25.54	20240717	2415	14.08	20240416	6060	-54.54	20230927	2415	14.08	20240416	1.21	N	064240	500	177 억	654593	N	N	N	N
131	20240807	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	120	2	4.49	228200815	82833	44.03	2630	2835	2605	3470	1870	2670	2754.95	1.87	6326	2916	2792	2696	2572	2476	2855	2635	178	800	500	1810	5	1	35038012	978	-9.82	1.13	12	0.24	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.21	N	064240	500	177 억	654593	N	N	N	N
132	20240807	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	120	2	4.49	198897910	72320	38.44	2630	2835	2605	3470	1870	2670	2750.25	1.87	8349	2916	2792	2696	2572	2476	2855	2635	178	800	500	1810	5	1	35038012	978	-9.82	1.13	12	0.21	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.21	N	064240	500	177 억	654593	N	N	N	N
133	20240807	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	130	2	4.87	169715250	61767	32.83	2630	2835	2605	3470	1870	2670	2747.67	1.87	8596	2916	2792	2696	2572	2476	2855	2635	178	800	500	1810	5	1	35038012	981	-9.86	1.14	12	0.18	-284.00	2466.00	6060	20230927	-53.80	2415	20240416	15.94	3700	-24.32	20240717	2415	15.94	20240416	6060	-53.80	20230927	2415	15.94	20240416	1.21	N	064240	500	177 억	654593	N	N	N	N
134	20240807	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	125	2	4.68	154200575	56206	29.88	2630	2835	2605	3470	1870	2670	2743.49	1.87	9766	2916	2792	2696	2572	2476	2855	2635	178	800	500	1810	5	1	35038012	979	-9.84	1.13	12	0.16	-284.00	2466.00	6060	20230927	-53.88	2415	20240416	15.73	3700	-24.46	20240717	2415	15.73	20240416	6060	-53.88	20230927	2415	15.73	20240416	1.21	N	064240	500	177 억	654593	N	N	N	N
135	20240807	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	115	2	4.31	106701315	39266	20.87	2630	2795	2605	3470	1870	2670	2717.40	1.87	11316	2916	2792	2696	2572	2476	2855	2635	178	800	500	1810	5	1	35038012	976	-9.81	1.13	12	0.11	-284.00	2466.00	6060	20230927	-54.04	2415	20240416	15.32	3700	-24.73	20240717	2415	15.32	20240416	6060	-54.04	20230927	2415	15.32	20240416	1.21	N	064240	500	177 억	654593	N	N	N	N
136	20240807	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	55	2	2.06	76384335	28330	15.06	2630	2730	2605	3470	1870	2670	2696.23	1.87	6273	2916	2792	2696	2572	2476	2855	2635	178	800	500	1810	5	1	35038012	955	-9.60	1.11	12	0.08	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.21	N	064240	500	177 억	654593	N	N	N	N
137	20240807	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	15	2	0.56	17693465	6688	3.55	2630	2685	2605	3470	1870	2670	2645.55	1.87	230	2916	2792	2696	2572	2476	2855	2635	178	800	500	1810	5	1	35038012	941	-9.45	1.09	12	0.02	-284.00	2466.00	6060	20230927	-55.69	2415	20240416	11.18	3700	-27.43	20240717	2415	11.18	20240416	6060	-55.69	20230927	2415	11.18	20240416	1.21	N	064240	500	177 억	654593	N	N	N	N
138	20240806	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	35	2	1.33	472142835	175533	56.97	2600	2820	2600	3425	1845	2635	2689.96	1.95	-29590	2965	2800	2685	2520	2405	2742	2462	178	790	500	1790	5	1	35038012	936	-9.40	1.08	12	0.50	-284.00	2466.00	6060	20230927	-55.94	2415	20240416	10.56	3700	-27.84	20240717	2415	10.56	20240416	6060	-55.94	20230927	2415	10.56	20240416	1.21	N	064240	500	177 억	684204	N	N	N	N
139	20240806	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	70	2	2.66	448616970	166754	54.12	2600	2820	2600	3425	1845	2635	2690.46	1.95	-29452	2965	2800	2685	2520	2405	2742	2462	178	790	500	1790	5	1	35038012	948	-9.52	1.10	12	0.48	-284.00	2466.00	6060	20230927	-55.36	2415	20240416	12.01	3700	-26.89	20240717	2415	12.01	20240416	6060	-55.36	20230927	2415	12.01	20240416	1.21	N	064240	500	177 억	684204	N	N	N	N
140	20240806	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	65	2	2.47	405323185	150585	48.88	2600	2820	2600	3425	1845	2635	2691.85	1.95	-22646	2965	2800	2685	2520	2405	2742	2462	178	790	500	1790	5	1	35038012	946	-9.51	1.09	12	0.43	-284.00	2466.00	6060	20230927	-55.45	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	6060	-55.45	20230927	2415	11.80	20240416	1.21	N	064240	500	177 억	684204	N	N	N	N
141	20240806	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	95	2	3.61	354608210	131840	42.79	2600	2820	2600	3425	1845	2635	2689.89	1.95	-13795	2965	2800	2685	2520	2405	2742	2462	178	790	500	1790	5	1	35038012	957	-9.61	1.11	12	0.38	-284.00	2466.00	6060	20230927	-54.95	2415	20240416	13.04	3700	-26.22	20240717	2415	13.04	20240416	6060	-54.95	20230927	2415	13.04	20240416	1.21	N	064240	500	177 억	684204	N	N	N	N
142	20240806	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	45	2	1.71	339096380	126126	40.94	2600	2820	2600	3425	1845	2635	2688.77	1.95	-14001	2965	2800	2685	2520	2405	2742	2462	178	790	500	1790	5	1	35038012	939	-9.44	1.09	12	0.36	-284.00	2466.00	6060	20230927	-55.78	2415	20240416	10.97	3700	-27.57	20240717	2415	10.97	20240416	6060	-55.78	20230927	2415	10.97	20240416	1.21	N	064240	500	177 억	684204	N	N	N	N
143	20240806	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	65	2	2.47	313924535	116749	37.89	2600	2820	2600	3425	1845	2635	2689.12	1.95	-12487	2965	2800	2685	2520	2405	2742	2462	178	790	500	1790	5	1	35038012	946	-9.51	1.09	12	0.33	-284.00	2466.00	6060	20230927	-55.45	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	6060	-55.45	20230927	2415	11.80	20240416	1.21	N	064240	500	177 억	684204	N	N	N	N
144	20240806	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	95	2	3.61	214968345	80220	26.04	2600	2820	2600	3425	1845	2635	2680.02	1.95	-2864	2965	2800	2685	2520	2405	2742	2462	178	790	500	1790	5	1	35038012	957	-9.61	1.11	12	0.23	-284.00	2466.00	6060	20230927	-54.95	2415	20240416	13.04	3700	-26.22	20240717	2415	13.04	20240416	6060	-54.95	20230927	2415	13.04	20240416	1.21	N	064240	500	177 억	684204	N	N	N	N
145	20240806	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	185	2	7.02	31017695	11803	3.83	2600	2820	2600	3425	1845	2635	2627.64	1.95	2001	2965	2800	2685	2520	2405	2742	2462	178	790	500	1790	5	1	35038012	988	-9.93	1.14	12	0.03	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.21	N	064240	500	177 억	684204	Y	N	N	N
146	20240805	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-235	5	-8.19	797163165	298243	154.51	2815	2850	2570	3730	2010	2870	2671.86	1.89	21276	3196	3032	2891	2727	2586	2962	2657	178	860	500	1950	5	1	35038012	923	-9.28	1.07	12	0.85	-284.00	2466.00	6060	20230927	-56.52	2415	20240416	9.11	3700	-28.78	20240717	2415	9.11	20240416	6060	-56.52	20230927	2415	9.11	20240416	1.23	N	064240	500	177 억	662917	N	N	N	N
147	20240805	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-215	5	-7.49	707524520	263956	136.75	2815	2850	2580	3730	2010	2870	2679.34	1.89	25386	3196	3032	2891	2727	2586	2962	2657	178	860	500	1950	5	1	35038012	930	-9.35	1.08	12	0.75	-284.00	2466.00	6060	20230927	-56.19	2415	20240416	9.94	3700	-28.24	20240717	2415	9.94	20240416	6060	-56.19	20230927	2415	9.94	20240416	1.23	N	064240	500	177 억	662917	N	N	N	N
148	20240805	140518	58	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-170	5	-5.92	543507295	201533	104.41	2815	2850	2600	3730	2010	2870	2695.52	1.89	21764	3196	3032	2891	2727	2586	2962	2657	178	860	500	1950	5	1	35038012	946	-9.51	1.09	12	0.58	-284.00	2466.00	6060	20230927	-55.45	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	6060	-55.45	20230927	2415	11.80	20240416	1.23	N	064240	500	177 억	662917	N	N	N	N
149	20240805	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-180	5	-6.27	442680540	164175	85.05	2815	2850	2600	3730	2010	2870	2694.74	1.89	5424	3196	3032	2891	2727	2586	2962	2657	178	860	500	1950	5	1	35038012	943	-9.47	1.09	12	0.47	-284.00	2466.00	6060	20230927	-55.61	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	6060	-55.61	20230927	2415	11.39	20240416	1.23	N	064240	500	177 억	662917	N	N	N	N
150	20240805	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-195	5	-6.79	370634690	137491	71.23	2815	2850	2600	3730	2010	2870	2693.71	1.89	5967	3196	3032	2891	2727	2586	2962	2657	178	860	500	1950	5	1	35038012	937	-9.42	1.08	12	0.39	-284.00	2466.00	6060	20230927	-55.86	2415	20240416	10.77	3700	-27.70	20240717	2415	10.77	20240416	6060	-55.86	20230927	2415	10.77	20240416	1.23	N	064240	500	177 억	662917	N	N	N	N
151	20240805	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-190	5	-6.62	203382585	74174	38.43	2815	2850	2680	3730	2010	2870	2739.23	1.89	166	3196	3032	2891	2727	2586	2962	2657	178	860	500	1950	5	1	35038012	939	-9.44	1.09	12	0.21	-284.00	2466.00	6060	20230927	-55.78	2415	20240416	10.97	3700	-27.57	20240717	2415	10.97	20240416	6060	-55.78	20230927	2415	10.97	20240416	1.23	N	064240	500	177 억	662917	N	N	N	N
152	20240805	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-160	5	-5.57	159608005	57972	30.03	2815	2850	2700	3730	2010	2870	2749.98	1.89	26	3196	3032	2891	2727	2586	2962	2657	178	860	500	1950	5	1	35038012	950	-9.54	1.10	12	0.17	-284.00	2466.00	6060	20230927	-55.28	2415	20240416	12.22	3700	-26.76	20240717	2415	12.22	20240416	6060	-55.28	20230927	2415	12.22	20240416	1.23	N	064240	500	177 억	662917	N	N	N	N
153	20240805	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-80	5	-2.79	17913825	6347	3.29	2815	2815	2790	3730	2010	2870	2807.02	1.89	1162	3196	3032	2891	2727	2586	2962	2657	178	860	500	1950	5	1	35038012	978	-9.82	1.13	12	0.02	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.23	N	064240	500	177 억	662917	N	N	N	N
154	20240802	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-210	5	-6.82	554891925	192631	529.70	3055	3055	2750	4000	2160	3080	2880.57	1.93	-13718	3143	3111	3073	3041	3003	3127	3057	178	920	500	2090	5	1	35038012	1006	-10.11	1.16	12	0.55	-284.00	2466.00	6060	20230927	-52.64	2415	20240416	18.84	3700	-22.43	20240717	2415	18.84	20240416	6060	-52.64	20230927	2415	18.84	20240416	1.23	N	064240	500	177 억	676545	N	N	N	N
155	20240802	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-245	5	-7.95	504774875	174985	481.18	3055	3055	2750	4000	2160	3080	2884.64	1.93	-11304	3143	3111	3073	3041	3003	3127	3057	178	920	500	2090	5	1	35038012	993	-9.98	1.15	12	0.50	-284.00	2466.00	6060	20230927	-53.22	2415	20240416	17.39	3700	-23.38	20240717	2415	17.39	20240416	6060	-53.22	20230927	2415	17.39	20240416	1.23	N	064240	500	177 억	676545	N	N	N	N
156	20240802	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-220	5	-7.14	427577425	147875	406.63	3055	3055	2750	4000	2160	3080	2891.44	1.93	-11610	3143	3111	3073	3041	3003	3127	3057	178	920	500	2090	5	1	35038012	1002	-10.07	1.16	12	0.42	-284.00	2466.00	6060	20230927	-52.81	2415	20240416	18.43	3700	-22.70	20240717	2415	18.43	20240416	6060	-52.81	20230927	2415	18.43	20240416	1.23	N	064240	500	177 억	676545	N	N	N	N
157	20240802	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-180	5	-5.84	337339380	116320	319.86	3055	3055	2750	4000	2160	3080	2900.05	1.93	-14220	3143	3111	3073	3041	3003	3127	3057	178	920	500	2090	5	1	35038012	1016	-10.21	1.18	12	0.33	-284.00	2466.00	6060	20230927	-52.15	2415	20240416	20.08	3700	-21.62	20240717	2415	20.08	20240416	6060	-52.15	20230927	2415	20.08	20240416	1.23	N	064240	500	177 억	676545	N	N	N	N
158	20240802	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-190	5	-6.17	316805505	109224	300.35	3055	3055	2750	4000	2160	3080	2900.46	1.93	-12053	3143	3111	3073	3041	3003	3127	3057	178	920	500	2090	5	1	35038012	1013	-10.18	1.17	12	0.31	-284.00	2466.00	6060	20230927	-52.31	2415	20240416	19.67	3700	-21.89	20240717	2415	19.67	20240416	6060	-52.31	20230927	2415	19.67	20240416	1.23	N	064240	500	177 억	676545	N	N	N	N
159	20240802	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-205	5	-6.66	292727500	100844	277.30	3055	3055	2750	4000	2160	3080	2902.72	1.93	-11918	3143	3111	3073	3041	3003	3127	3057	178	920	500	2090	5	1	35038012	1007	-10.12	1.17	12	0.29	-284.00	2466.00	6060	20230927	-52.56	2415	20240416	19.05	3700	-22.30	20240717	2415	19.05	20240416	6060	-52.56	20230927	2415	19.05	20240416	1.23	N	064240	500	177 억	676545	N	N	N	N
160	20240802	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-205	5	-6.66	206779080	70864	194.86	3055	3055	2750	4000	2160	3080	2917.90	1.93	-9403	3143	3111	3073	3041	3003	3127	3057	178	920	500	2090	5	1	35038012	1007	-10.12	1.17	12	0.20	-284.00	2466.00	6060	20230927	-52.56	2415	20240416	19.05	3700	-22.30	20240717	2415	19.05	20240416	6060	-52.56	20230927	2415	19.05	20240416	1.23	N	064240	500	177 억	676545	N	N	N	N
161	20240802	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-55	5	-1.79	5993280	1966	5.41	3055	3055	3025	4000	2160	3080	3047.96	1.93	-607	3143	3111	3073	3041	3003	3127	3057	178	920	500	2090	5	1	35038012	1060	-10.65	1.23	12	0.01	-284.00	2466.00	6060	20230927	-50.08	2415	20240416	25.26	3700	-18.24	20240717	2415	25.26	20240416	6060	-50.08	20230927	2415	25.26	20240416	1.23	N	064240	500	177 억	676545	N	N	N	N
162	20240801	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	25	2	0.82	104162280	34012	49.59	3065	3105	3035	3970	2140	3055	3062.52	1.93	345	3138	3096	3033	2991	2928	3117	3012	178	915	500	2070	5	1	35038012	1079	-10.85	1.25	12	0.10	-284.00	2466.00	6060	20230927	-49.17	2415	20240416	27.54	3700	-16.76	20240717	2415	27.54	20240416	6060	-49.17	20230927	2415	27.54	20240416	1.23	N	064240	500	177 억	676290	N	N	N	N
163	20240801	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	5	2	0.16	87955250	28735	41.90	3065	3105	3035	3970	2140	3055	3060.91	1.93	586	3138	3096	3033	2991	2928	3117	3012	178	915	500	2070	5	1	35038012	1072	-10.77	1.24	12	0.08	-284.00	2466.00	6060	20230927	-49.50	2415	20240416	26.71	3700	-17.30	20240717	2415	26.71	20240416	6060	-49.50	20230927	2415	26.71	20240416	1.23	N	064240	500	177 억	676290	N	N	N	N
164	20240801	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	20	2	0.65	58930305	19233	28.04	3065	3105	3035	3970	2140	3055	3064.02	1.93	1473	3138	3096	3033	2991	2928	3117	3012	178	915	500	2070	5	1	35038012	1077	-10.83	1.25	12	0.05	-284.00	2466.00	6060	20230927	-49.26	2415	20240416	27.33	3700	-16.89	20240717	2415	27.33	20240416	6060	-49.26	20230927	2415	27.33	20240416	1.23	N	064240	500	177 억	676290	N	N	N	N
165	20240801	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	5	2	0.16	53681430	17518	25.54	3065	3105	3035	3970	2140	3055	3064.36	1.93	1176	3138	3096	3033	2991	2928	3117	3012	178	915	500	2070	5	1	35038012	1072	-10.77	1.24	12	0.05	-284.00	2466.00	6060	20230927	-49.50	2415	20240416	26.71	3700	-17.30	20240717	2415	26.71	20240416	6060	-49.50	20230927	2415	26.71	20240416	1.23	N	064240	500	177 억	676290	N	N	N	N
166	20240801	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	20	2	0.65	51293675	16739	24.41	3065	3105	3035	3970	2140	3055	3064.32	1.93	1187	3138	3096	3033	2991	2928	3117	3012	178	915	500	2070	5	1	35038012	1077	-10.83	1.25	12	0.05	-284.00	2466.00	6060	20230927	-49.26	2415	20240416	27.33	3700	-16.89	20240717	2415	27.33	20240416	6060	-49.26	20230927	2415	27.33	20240416	1.23	N	064240	500	177 억	676290	N	N	N	N
167	20240801	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	0	3	0.00	39496940	12882	18.78	3065	3105	3035	3970	2140	3055	3066.06	1.93	1571	3138	3096	3033	2991	2928	3117	3012	178	915	500	2070	5	1	35038012	1070	-10.76	1.24	12	0.04	-284.00	2466.00	6060	20230927	-49.59	2415	20240416	26.50	3700	-17.43	20240717	2415	26.50	20240416	6060	-49.59	20230927	2415	26.50	20240416	1.23	N	064240	500	177 억	676290	N	N	N	N
168	20240801	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	25	2	0.82	17162650	5561	8.11	3065	3105	3050	3970	2140	3055	3086.25	1.93	1434	3138	3096	3033	2991	2928	3117	3012	178	915	500	2070	5	1	35038012	1079	-10.85	1.25	12	0.02	-284.00	2466.00	6060	20230927	-49.17	2415	20240416	27.54	3700	-16.76	20240717	2415	27.54	20240416	6060	-49.17	20230927	2415	27.54	20240416	1.23	N	064240	500	177 억	676290	N	N	N	N
169	20240801	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	10	2	0.33	594285	194	0.28	3065	3070	3055	3970	2140	3055	3063.32	1.93	-17	3138	3096	3033	2991	2928	3117	3012	178	915	500	2070	5	1	35038012	1074	-10.79	1.24	12	0.00	-284.00	2466.00	6060	20230927	-49.42	2415	20240416	26.92	3700	-17.16	20240717	2415	26.92	20240416	6060	-49.42	20230927	2415	26.92	20240416	1.23	N	064240	500	177 억	676290	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History