KissMeData/093520/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9410	-270	5	-2.79	526333380	55386	50.40	9590	9700	9400	12580	6780	9680	9503.10	14.23	-11486	10000	9840	9730	9570	9460	9785	9515	81	2900	500	6190	10	1	16163092	1521	7.52	1.17	12	0.34	1252.00	8054.00	19440	20240215	-51.59	7450	20240805	26.31	19440	-51.59	20240215	7450	26.31	20240805	19440	-51.59	20240215	7450	26.31	20240805	2.65	N	093520	500	80 억	2300537	N	N	N	N
3	20240930	150749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9450	-230	5	-2.38	497276710	52303	47.59	9590	9700	9400	12580	6780	9680	9507.61	14.23	-11350	10000	9840	9730	9570	9460	9785	9515	81	2900	500	6190	10	1	16163092	1527	7.55	1.17	12	0.32	1252.00	8054.00	19440	20240215	-51.39	7450	20240805	26.85	19440	-51.39	20240215	7450	26.85	20240805	19440	-51.39	20240215	7450	26.85	20240805	2.65	N	093520	500	80 억	2300537	N	N	N	N
4	20240930	140748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9440	-240	5	-2.48	458851780	48233	43.89	9590	9700	9400	12580	6780	9680	9513.23	14.23	-11105	10000	9840	9730	9570	9460	9785	9515	81	2900	500	6190	10	1	16163092	1526	7.54	1.17	12	0.30	1252.00	8054.00	19440	20240215	-51.44	7450	20240805	26.71	19440	-51.44	20240215	7450	26.71	20240805	19440	-51.44	20240215	7450	26.71	20240805	2.65	N	093520	500	80 억	2300537	N	N	N	N
5	20240930	130745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9550	-130	5	-1.34	423613340	44526	40.52	9590	9700	9400	12580	6780	9680	9513.84	14.23	-8818	10000	9840	9730	9570	9460	9785	9515	81	2900	500	6190	10	1	16163092	1544	7.63	1.19	12	0.28	1252.00	8054.00	19440	20240215	-50.87	7450	20240805	28.19	19440	-50.87	20240215	7450	28.19	20240805	19440	-50.87	20240215	7450	28.19	20240805	2.65	N	093520	500	80 억	2300537	N	N	N	N
6	20240930	120741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9490	-190	5	-1.96	379596380	39892	36.30	9590	9700	9400	12580	6780	9680	9515.60	14.23	-9931	10000	9840	9730	9570	9460	9785	9515	81	2900	500	6190	10	1	16163092	1534	7.58	1.18	12	0.25	1252.00	8054.00	19440	20240215	-51.18	7450	20240805	27.38	19440	-51.18	20240215	7450	27.38	20240805	19440	-51.18	20240215	7450	27.38	20240805	2.65	N	093520	500	80 억	2300537	N	N	N	N
7	20240930	110740	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	-250	5	-2.58	331629690	34832	31.70	9590	9700	9400	12580	6780	9680	9520.83	14.23	-9151	10000	9840	9730	9570	9460	9785	9515	81	2900	500	6190	10	1	16163092	1524	7.53	1.17	12	0.22	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.65	N	093520	500	80 억	2300537	N	N	N	N
8	20240930	100738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9480	-200	5	-2.07	268409070	28147	25.61	9590	9700	9460	12580	6780	9680	9535.97	14.23	-6664	10000	9840	9730	9570	9460	9785	9515	81	2900	500	6190	10	1	16163092	1532	7.57	1.18	12	0.17	1252.00	8054.00	19440	20240215	-51.23	7450	20240805	27.25	19440	-51.23	20240215	7450	27.25	20240805	19440	-51.23	20240215	7450	27.25	20240805	2.65	N	093520	500	80 억	2300537	N	N	N	N
9	20240930	090710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9580	-100	5	-1.03	24429720	2550	2.32	9590	9630	9550	12580	6780	9680	9580.28	14.23	-843	10000	9840	9730	9570	9460	9785	9515	81	2900	500	6190	10	1	16163092	1548	7.65	1.19	12	0.02	1252.00	8054.00	19440	20240215	-50.72	7450	20240805	28.59	19440	-50.72	20240215	7450	28.59	20240805	19440	-50.72	20240215	7450	28.59	20240805	2.65	N	093520	500	80 억	2300537	N	N	N	N
10	20240927	160741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9680	-90	5	-0.92	1058218210	108717	30.72	9790	9890	9620	12700	6840	9770	9733.83	14.14	14209	10276	10022	9696	9442	9116	10150	9570	81	2930	500	6250	10	1	16163092	1565	7.73	1.20	12	0.67	1252.00	8054.00	19440	20240215	-50.21	7450	20240805	29.93	19440	-50.21	20240215	7450	29.93	20240805	19440	-50.21	20240215	7450	29.93	20240805	2.31	N	093520	500	80 억	2285518	N	N	N	N
11	20240927	150746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9750	-20	5	-0.20	967586940	99379	28.09	9790	9890	9620	12700	6840	9770	9736.33	14.14	12953	10276	10022	9696	9442	9116	10150	9570	81	2930	500	6250	10	1	16163092	1576	7.79	1.21	12	0.61	1252.00	8054.00	19440	20240215	-49.85	7450	20240805	30.87	19440	-49.85	20240215	7450	30.87	20240805	19440	-49.85	20240215	7450	30.87	20240805	2.31	N	093520	500	80 억	2285518	N	N	N	N
12	20240927	140754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9730	-40	5	-0.41	856153500	87910	24.84	9790	9890	9620	12700	6840	9770	9738.98	14.14	6889	10276	10022	9696	9442	9116	10150	9570	81	2930	500	6250	10	1	16163092	1573	7.77	1.21	12	0.54	1252.00	8054.00	19440	20240215	-49.95	7450	20240805	30.60	19440	-49.95	20240215	7450	30.60	20240805	19440	-49.95	20240215	7450	30.60	20240805	2.31	N	093520	500	80 억	2285518	N	N	N	N
13	20240927	130745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9670	-100	5	-1.02	745434080	76487	21.62	9790	9890	9620	12700	6840	9770	9745.89	14.14	3080	10276	10022	9696	9442	9116	10150	9570	81	2930	500	6250	10	1	16163092	1563	7.72	1.20	12	0.47	1252.00	8054.00	19440	20240215	-50.26	7450	20240805	29.80	19440	-50.26	20240215	7450	29.80	20240805	19440	-50.26	20240215	7450	29.80	20240805	2.31	N	093520	500	80 억	2285518	N	N	N	N
14	20240927	120742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9670	-100	5	-1.02	709729280	72790	20.57	9790	9890	9620	12700	6840	9770	9750.37	14.14	2496	10276	10022	9696	9442	9116	10150	9570	81	2930	500	6250	10	1	16163092	1563	7.72	1.20	12	0.45	1252.00	8054.00	19440	20240215	-50.26	7450	20240805	29.80	19440	-50.26	20240215	7450	29.80	20240805	19440	-50.26	20240215	7450	29.80	20240805	2.31	N	093520	500	80 억	2285518	N	N	N	N
15	20240927	110745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9680	-90	5	-0.92	670785760	68766	19.43	9790	9890	9620	12700	6840	9770	9754.61	14.14	1685	10276	10022	9696	9442	9116	10150	9570	81	2930	500	6250	10	1	16163092	1565	7.73	1.20	12	0.43	1252.00	8054.00	19440	20240215	-50.21	7450	20240805	29.93	19440	-50.21	20240215	7450	29.93	20240805	19440	-50.21	20240215	7450	29.93	20240805	2.31	N	093520	500	80 억	2285518	N	N	N	N
16	20240927	100744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9680	-90	5	-0.92	513864790	52572	14.86	9790	9890	9620	12700	6840	9770	9774.50	14.14	1195	10276	10022	9696	9442	9116	10150	9570	81	2930	500	6250	10	1	16163092	1565	7.73	1.20	12	0.33	1252.00	8054.00	19440	20240215	-50.21	7450	20240805	29.93	19440	-50.21	20240215	7450	29.93	20240805	19440	-50.21	20240215	7450	29.93	20240805	2.31	N	093520	500	80 억	2285518	N	N	N	N
17	20240927	090745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9780	10	2	0.10	127298640	13058	3.69	9790	9810	9690	12700	6840	9770	9748.71	14.14	-3832	10276	10022	9696	9442	9116	10150	9570	81	2930	500	6250	10	1	16163092	1581	7.81	1.21	12	0.08	1252.00	8054.00	19440	20240215	-49.69	7450	20240805	31.28	19440	-49.69	20240215	7450	31.28	20240805	19440	-49.69	20240215	7450	31.28	20240805	2.31	N	093520	500	80 억	2285518	N	N	N	N
18	20240926	160731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9770	500	2	5.39	3431622730	353353	11.01	9450	9950	9370	12050	6490	9270	9712.32	13.77	57917	11910	10590	9930	8610	7950	10260	8280	81	2780	500	5930	10	1	16163092	1579	7.80	1.21	12	2.19	1252.00	8054.00	19440	20240215	-49.74	7450	20240805	31.14	19440	-49.74	20240215	7450	31.14	20240805	19440	-49.74	20240215	7450	31.14	20240805	2.31	N	093520	500	80 억	2224991	N	N	N	N
19	20240926	150732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9710	440	2	4.75	3333954020	343318	10.70	9450	9950	9370	12050	6490	9270	9711.73	13.77	51600	11910	10590	9930	8610	7950	10260	8280	81	2780	500	5930	10	1	16163092	1569	7.76	1.21	12	2.12	1252.00	8054.00	19440	20240215	-50.05	7450	20240805	30.34	19440	-50.05	20240215	7450	30.34	20240805	19440	-50.05	20240215	7450	30.34	20240805	2.31	N	093520	500	80 억	2224991	N	N	N	N
20	20240926	140741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9680	410	2	4.42	3163410760	325768	10.15	9450	9950	9370	12050	6490	9270	9711.42	13.77	46243	11910	10590	9930	8610	7950	10260	8280	81	2780	500	5930	10	1	16163092	1565	7.73	1.20	12	2.02	1252.00	8054.00	19440	20240215	-50.21	7450	20240805	29.93	19440	-50.21	20240215	7450	29.93	20240805	19440	-50.21	20240215	7450	29.93	20240805	2.31	N	093520	500	80 억	2224991	N	N	N	N
21	20240926	130738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9660	390	2	4.21	2924702870	301124	9.38	9450	9950	9370	12050	6490	9270	9713.48	13.77	40593	11910	10590	9930	8610	7950	10260	8280	81	2780	500	5930	10	1	16163092	1561	7.72	1.20	12	1.86	1252.00	8054.00	19440	20240215	-50.31	7450	20240805	29.66	19440	-50.31	20240215	7450	29.66	20240805	19440	-50.31	20240215	7450	29.66	20240805	2.31	N	093520	500	80 억	2224991	N	N	N	N
22	20240926	120741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9750	480	2	5.18	2813195480	289597	9.02	9450	9950	9370	12050	6490	9270	9715.07	13.77	38736	11910	10590	9930	8610	7950	10260	8280	81	2780	500	5930	10	1	16163092	1576	7.79	1.21	12	1.79	1252.00	8054.00	19440	20240215	-49.85	7450	20240805	30.87	19440	-49.85	20240215	7450	30.87	20240805	19440	-49.85	20240215	7450	30.87	20240805	2.31	N	093520	500	80 억	2224991	N	N	N	N
23	20240926	110739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9560	290	2	3.13	2636633490	271333	8.45	9450	9950	9370	12050	6490	9270	9718.30	13.77	31453	11910	10590	9930	8610	7950	10260	8280	81	2780	500	5930	10	1	16163092	1545	7.64	1.19	12	1.68	1252.00	8054.00	19440	20240215	-50.82	7450	20240805	28.32	19440	-50.82	20240215	7450	28.32	20240805	19440	-50.82	20240215	7450	28.32	20240805	2.31	N	093520	500	80 억	2224991	N	N	N	N
24	20240926	100741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9570	300	2	3.24	2376524980	244133	7.61	9450	9950	9370	12050	6490	9270	9735.67	13.77	26057	11910	10590	9930	8610	7950	10260	8280	81	2780	500	5930	10	1	16163092	1547	7.64	1.19	12	1.51	1252.00	8054.00	19440	20240215	-50.77	7450	20240805	28.46	19440	-50.77	20240215	7450	28.46	20240805	19440	-50.77	20240215	7450	28.46	20240805	2.31	N	093520	500	80 억	2224991	N	N	N	N
25	20240926	090738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9790	520	2	5.61	875978960	90413	2.82	9450	9860	9370	12050	6490	9270	9691.37	13.77	15308	11910	10590	9930	8610	7950	10260	8280	81	2780	500	5930	10	1	16163092	1582	7.82	1.22	12	0.56	1252.00	8054.00	19440	20240215	-49.64	7450	20240805	31.41	19440	-49.64	20240215	7450	31.41	20240805	19440	-49.64	20240215	7450	31.41	20240805	2.31	N	093520	500	80 억	2224991	N	N	N	N
26	20240925	160730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9270	-200	5	-2.11	33827161810	3197064	31270.19	9480	11250	9270	12310	6630	9470	10581.44	13.99	-32990	9676	9572	9436	9332	9196	9625	9385	81	2840	500	6060	10	1	16163092	1498	7.40	1.15	12	19.78	1252.00	8054.00	19440	20240215	-52.31	7450	20240805	24.43	19440	-52.31	20240215	7450	24.43	20240805	19440	-52.31	20240215	7450	24.43	20240805	2.31	N	093520	500	80 억	2261463	N	N	N	N
27	20240925	150736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9540	70	2	0.74	33048117740	3114257	30460.26	9480	11250	9480	12310	6630	9470	10611.88	13.99	-40058	9676	9572	9436	9332	9196	9625	9385	81	2840	500	6060	10	1	16163092	1542	7.62	1.18	12	19.27	1252.00	8054.00	19440	20240215	-50.93	7450	20240805	28.05	19440	-50.93	20240215	7450	28.05	20240805	19440	-50.93	20240215	7450	28.05	20240805	2.31	N	093520	500	80 억	2261463	N	N	N	N
28	20240925	140738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10740	1270	2	13.41	24528270910	2282434	22324.28	9480	11250	9480	12310	6630	9470	10746.54	13.99	-78174	9676	9572	9436	9332	9196	9625	9385	81	2840	500	6060	10	1	16163092	1736	8.58	1.33	12	14.12	1252.00	8054.00	19440	20240215	-44.75	7450	20240805	44.16	19440	-44.75	20240215	7450	44.16	20240805	19440	-44.75	20240215	7450	44.16	20240805	2.31	N	093520	500	80 억	2261463	N	N	N	N
29	20240925	130736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9950	480	2	5.07	838836000	85466	835.93	9480	10070	9480	12310	6630	9470	9814.85	13.99	14473	9676	9572	9436	9332	9196	9625	9385	81	2840	500	6060	10	1	16163092	1608	7.95	1.24	12	0.53	1252.00	8054.00	19440	20240215	-48.82	7450	20240805	33.56	19440	-48.82	20240215	7450	33.56	20240805	19440	-48.82	20240215	7450	33.56	20240805	2.31	N	093520	500	80 억	2261463	N	N	N	N
30	20240925	120737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9820	350	2	3.70	505530050	51997	508.58	9480	9900	9480	12310	6630	9470	9722.29	13.99	8361	9676	9572	9436	9332	9196	9625	9385	81	2840	500	6060	10	1	16163092	1587	7.84	1.22	12	0.32	1252.00	8054.00	19440	20240215	-49.49	7450	20240805	31.81	19440	-49.49	20240215	7450	31.81	20240805	19440	-49.49	20240215	7450	31.81	20240805	2.31	N	093520	500	80 억	2261463	N	N	N	N
31	20240925	110734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9630	160	2	1.69	161646130	16835	164.66	9480	9700	9480	12310	6630	9470	9601.79	13.99	2676	9676	9572	9436	9332	9196	9625	9385	81	2840	500	6060	10	1	16163092	1557	7.69	1.20	12	0.10	1252.00	8054.00	19440	20240215	-50.46	7450	20240805	29.26	19440	-50.46	20240215	7450	29.26	20240805	19440	-50.46	20240215	7450	29.26	20240805	2.31	N	093520	500	80 억	2261463	N	N	N	N
32	20240925	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9580	110	2	1.16	82767760	8614	84.25	9480	9700	9480	12310	6630	9470	9608.52	13.99	1258	9676	9572	9436	9332	9196	9625	9385	81	2840	500	6060	10	1	16163092	1548	7.65	1.19	12	0.05	1252.00	8054.00	19440	20240215	-50.72	7450	20240805	28.59	19440	-50.72	20240215	7450	28.59	20240805	19440	-50.72	20240215	7450	28.59	20240805	2.31	N	093520	500	80 억	2261463	N	N	N	N
33	20240925	090739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9510	40	2	0.42	4239270	445	4.35	9480	9550	9480	12310	6630	9470	9526.45	13.99	-142	9676	9572	9436	9332	9196	9625	9385	81	2840	500	6060	10	1	16163092	1537	7.60	1.18	12	0.00	1252.00	8054.00	19440	20240215	-51.08	7450	20240805	27.65	19440	-51.08	20240215	7450	27.65	20240805	19440	-51.08	20240215	7450	27.65	20240805	2.31	N	093520	500	80 억	2261463	N	N	N	N
34	20240924	160730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9470	80	2	0.85	96323540	10186	47.53	9300	9540	9300	12200	6580	9390	9456.46	13.99	694	9623	9506	9373	9256	9123	9565	9315	81	2810	500	6000	10	1	16163092	1531	7.56	1.18	12	0.06	1252.00	8054.00	19440	20240215	-51.29	7450	20240805	27.11	19440	-51.29	20240215	7450	27.11	20240805	19440	-51.29	20240215	7450	27.11	20240805	2.31	N	093520	500	80 억	2260769	N	N	N	N
35	20240924	150732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9450	60	2	0.64	87087080	9210	42.98	9300	9540	9300	12200	6580	9390	9455.71	13.99	546	9623	9506	9373	9256	9123	9565	9315	81	2810	500	6000	10	1	16163092	1527	7.55	1.17	12	0.06	1252.00	8054.00	19440	20240215	-51.39	7450	20240805	26.85	19440	-51.39	20240215	7450	26.85	20240805	19440	-51.39	20240215	7450	26.85	20240805	2.31	N	093520	500	80 억	2260769	N	N	N	N
36	20240924	140729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9450	60	2	0.64	83239970	8803	41.08	9300	9540	9300	12200	6580	9390	9455.86	13.99	426	9623	9506	9373	9256	9123	9565	9315	81	2810	500	6000	10	1	16163092	1527	7.55	1.17	12	0.05	1252.00	8054.00	19440	20240215	-51.39	7450	20240805	26.85	19440	-51.39	20240215	7450	26.85	20240805	19440	-51.39	20240215	7450	26.85	20240805	2.31	N	093520	500	80 억	2260769	N	N	N	N
37	20240924	130730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9440	50	2	0.53	81654240	8635	40.29	9300	9540	9300	12200	6580	9390	9456.19	13.99	292	9623	9506	9373	9256	9123	9565	9315	81	2810	500	6000	10	1	16163092	1526	7.54	1.17	12	0.05	1252.00	8054.00	19440	20240215	-51.44	7450	20240805	26.71	19440	-51.44	20240215	7450	26.71	20240805	19440	-51.44	20240215	7450	26.71	20240805	2.31	N	093520	500	80 억	2260769	N	N	N	N
38	20240924	120724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	40	2	0.43	78867760	8340	38.92	9300	9540	9300	12200	6580	9390	9456.57	13.99	309	9623	9506	9373	9256	9123	9565	9315	81	2810	500	6000	10	1	16163092	1524	7.53	1.17	12	0.05	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.31	N	093520	500	80 억	2260769	N	N	N	N
39	20240924	110731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	40	2	0.43	67523160	7137	33.30	9300	9540	9300	12200	6580	9390	9461.00	13.99	198	9623	9506	9373	9256	9123	9565	9315	81	2810	500	6000	10	1	16163092	1524	7.53	1.17	12	0.04	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.31	N	093520	500	80 억	2260769	N	N	N	N
40	20240924	100730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9490	100	2	1.06	49158750	5195	24.24	9300	9540	9300	12200	6580	9390	9462.70	13.99	378	9623	9506	9373	9256	9123	9565	9315	81	2810	500	6000	10	1	16163092	1534	7.58	1.18	12	0.03	1252.00	8054.00	19440	20240215	-51.18	7450	20240805	27.38	19440	-51.18	20240215	7450	27.38	20240805	19440	-51.18	20240215	7450	27.38	20240805	2.31	N	093520	500	80 억	2260769	N	N	N	N
41	20240924	090732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9490	100	2	1.06	12825950	1363	6.36	9300	9490	9300	12200	6580	9390	9410.09	13.99	643	9623	9506	9373	9256	9123	9565	9315	81	2810	500	6000	10	1	16163092	1534	7.58	1.18	12	0.01	1252.00	8054.00	19440	20240215	-51.18	7450	20240805	27.38	19440	-51.18	20240215	7450	27.38	20240805	19440	-51.18	20240215	7450	27.38	20240805	2.31	N	093520	500	80 억	2260769	N	N	N	N
42	20240923	160728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9390	60	2	0.64	201367340	21425	58.61	9250	9490	9240	12120	6540	9330	9398.71	13.99	-1229	9603	9466	9383	9246	9163	9535	9315	81	2790	500	5970	10	1	16163092	1518	7.50	1.17	12	0.13	1252.00	8054.00	19440	20240215	-51.70	7450	20240805	26.04	19440	-51.70	20240215	7450	26.04	20240805	19440	-51.70	20240215	7450	26.04	20240805	2.33	N	093520	500	80 억	2261998	N	N	N	N
43	20240923	150730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	100	2	1.07	181286790	19289	52.77	9250	9490	9240	12120	6540	9330	9398.46	13.99	-1292	9603	9466	9383	9246	9163	9535	9315	81	2790	500	5970	10	1	16163092	1524	7.53	1.17	12	0.12	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.33	N	093520	500	80 억	2261998	N	N	N	N
44	20240923	140736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	100	2	1.07	145993440	15556	42.56	9250	9490	9240	12120	6540	9330	9385.03	13.99	800	9603	9466	9383	9246	9163	9535	9315	81	2790	500	5970	10	1	16163092	1524	7.53	1.17	12	0.10	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.33	N	093520	500	80 억	2261998	N	N	N	N
45	20240923	130729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9450	120	2	1.29	122912250	13108	35.86	9250	9490	9240	12120	6540	9330	9376.89	13.99	505	9603	9466	9383	9246	9163	9535	9315	81	2790	500	5970	10	1	16163092	1527	7.55	1.17	12	0.08	1252.00	8054.00	19440	20240215	-51.39	7450	20240805	26.85	19440	-51.39	20240215	7450	26.85	20240805	19440	-51.39	20240215	7450	26.85	20240805	2.33	N	093520	500	80 억	2261998	N	N	N	N
46	20240923	120729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9410	80	2	0.86	117016810	12483	34.15	9250	9490	9240	12120	6540	9330	9374.10	13.99	579	9603	9466	9383	9246	9163	9535	9315	81	2790	500	5970	10	1	16163092	1521	7.52	1.17	12	0.08	1252.00	8054.00	19440	20240215	-51.59	7450	20240805	26.31	19440	-51.59	20240215	7450	26.31	20240805	19440	-51.59	20240215	7450	26.31	20240805	2.33	N	093520	500	80 억	2261998	N	N	N	N
47	20240923	110730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9430	100	2	1.07	87392380	9343	25.56	9250	9460	9240	12120	6540	9330	9353.78	13.99	1880	9603	9466	9383	9246	9163	9535	9315	81	2790	500	5970	10	1	16163092	1524	7.53	1.17	12	0.06	1252.00	8054.00	19440	20240215	-51.49	7450	20240805	26.58	19440	-51.49	20240215	7450	26.58	20240805	19440	-51.49	20240215	7450	26.58	20240805	2.33	N	093520	500	80 억	2261998	N	N	N	N
48	20240923	100729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	70	2	0.75	44645160	4800	13.13	9250	9400	9240	12120	6540	9330	9301.07	13.99	483	9603	9466	9383	9246	9163	9535	9315	81	2790	500	5970	10	1	16163092	1519	7.51	1.17	12	0.03	1252.00	8054.00	19440	20240215	-51.65	7450	20240805	26.17	19440	-51.65	20240215	7450	26.17	20240805	19440	-51.65	20240215	7450	26.17	20240805	2.33	N	093520	500	80 억	2261998	N	N	N	N
49	20240923	090729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9270	-60	5	-0.64	1843400	199	0.54	9250	9290	9250	12120	6540	9330	9262.98	13.99	-19	9603	9466	9383	9246	9163	9535	9315	81	2790	500	5970	10	1	16163092	1498	7.40	1.15	12	0.00	1252.00	8054.00	19440	20240215	-52.31	7450	20240805	24.43	19440	-52.31	20240215	7450	24.43	20240805	19440	-52.31	20240215	7450	24.43	20240805	2.33	N	093520	500	80 억	2261998	N	N	N	N
50	20240913	160653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	0	3	0.00	122028700	13030	26.52	9310	9470	9310	12220	6580	9400	9365.21	14.00	-4109	9746	9572	9266	9092	8786	9660	9180	81	2820	500	6010	10	1	16163092	1519	7.51	1.17	12	0.08	1252.00	8054.00	19440	20240215	-51.65	7450	20240805	26.17	19440	-51.65	20240215	7450	26.17	20240805	19440	-51.65	20240215	7450	26.17	20240805	2.39	N	093520	500	80 억	2263191	N	N	N	N
51	20240913	150700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9410	10	2	0.11	114775480	12259	24.95	9310	9470	9310	12220	6580	9400	9362.55	14.00	-3939	9746	9572	9266	9092	8786	9660	9180	81	2820	500	6010	10	1	16163092	1521	7.52	1.17	12	0.08	1252.00	8054.00	19440	20240215	-51.59	7450	20240805	26.31	19440	-51.59	20240215	7450	26.31	20240805	19440	-51.59	20240215	7450	26.31	20240805	2.39	N	093520	500	80 억	2263191	N	N	N	N
52	20240913	140702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9380	-20	5	-0.21	101440730	10839	22.06	9310	9470	9310	12220	6580	9400	9358.86	14.00	-3934	9746	9572	9266	9092	8786	9660	9180	81	2820	500	6010	10	1	16163092	1516	7.49	1.16	12	0.07	1252.00	8054.00	19440	20240215	-51.75	7450	20240805	25.91	19440	-51.75	20240215	7450	25.91	20240805	19440	-51.75	20240215	7450	25.91	20240805	2.39	N	093520	500	80 억	2263191	N	N	N	N
53	20240913	130658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9390	-10	5	-0.11	99557210	10638	21.65	9310	9470	9310	12220	6580	9400	9358.64	14.00	-3934	9746	9572	9266	9092	8786	9660	9180	81	2820	500	6010	10	1	16163092	1518	7.50	1.17	12	0.07	1252.00	8054.00	19440	20240215	-51.70	7450	20240805	26.04	19440	-51.70	20240215	7450	26.04	20240805	19440	-51.70	20240215	7450	26.04	20240805	2.39	N	093520	500	80 억	2263191	N	N	N	N
54	20240913	120659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9370	-30	5	-0.32	88749560	9490	19.31	9310	9440	9310	12220	6580	9400	9351.90	14.00	-3746	9746	9572	9266	9092	8786	9660	9180	81	2820	500	6010	10	1	16163092	1514	7.48	1.16	12	0.06	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.39	N	093520	500	80 억	2263191	N	N	N	N
55	20240913	110659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9390	-10	5	-0.11	76707620	8206	16.70	9310	9440	9310	12220	6580	9400	9347.75	14.00	-3150	9746	9572	9266	9092	8786	9660	9180	81	2820	500	6010	10	1	16163092	1518	7.50	1.17	12	0.05	1252.00	8054.00	19440	20240215	-51.70	7450	20240805	26.04	19440	-51.70	20240215	7450	26.04	20240805	19440	-51.70	20240215	7450	26.04	20240805	2.39	N	093520	500	80 억	2263191	N	N	N	N
56	20240913	100701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	-60	5	-0.64	57188610	6126	12.47	9310	9380	9310	12220	6580	9400	9335.39	14.00	-2890	9746	9572	9266	9092	8786	9660	9180	81	2820	500	6010	10	1	16163092	1510	7.46	1.16	12	0.04	1252.00	8054.00	19440	20240215	-51.95	7450	20240805	25.37	19440	-51.95	20240215	7450	25.37	20240805	19440	-51.95	20240215	7450	25.37	20240805	2.39	N	093520	500	80 억	2263191	N	N	N	N
57	20240913	090703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	-50	5	-0.53	9746500	1044	2.12	9310	9380	9310	12220	6580	9400	9335.73	14.00	-111	9746	9572	9266	9092	8786	9660	9180	81	2820	500	6010	10	1	16163092	1511	7.47	1.16	12	0.01	1252.00	8054.00	19440	20240215	-51.90	7450	20240805	25.50	19440	-51.90	20240215	7450	25.50	20240805	19440	-51.90	20240215	7450	25.50	20240805	2.39	N	093520	500	80 억	2263191	N	N	N	N
58	20240912	160650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	550	2	6.21	456117820	49002	118.13	8960	9440	8960	11500	6200	8850	9308.15	13.88	19323	9143	8996	8883	8736	8623	8980	8720	81	2650	500	5660	10	1	16163092	1519	7.51	1.17	12	0.30	1252.00	8054.00	19440	20240215	-51.65	7450	20240805	26.17	19440	-51.65	20240215	7450	26.17	20240805	19440	-51.65	20240215	7450	26.17	20240805	2.41	N	093520	500	80 억	2244124	N	N	N	N
59	20240912	150657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	510	2	5.76	432745180	46510	112.12	8960	9440	8960	11500	6200	8850	9304.35	13.88	18048	9143	8996	8883	8736	8623	8980	8720	81	2650	500	5660	10	1	16163092	1513	7.48	1.16	12	0.29	1252.00	8054.00	19440	20240215	-51.85	7450	20240805	25.64	19440	-51.85	20240215	7450	25.64	20240805	19440	-51.85	20240215	7450	25.64	20240805	2.41	N	093520	500	80 억	2244124	N	N	N	N
60	20240912	140659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9380	530	2	5.99	413995630	44510	107.30	8960	9440	8960	11500	6200	8850	9301.18	13.88	17996	9143	8996	8883	8736	8623	8980	8720	81	2650	500	5660	10	1	16163092	1516	7.49	1.16	12	0.28	1252.00	8054.00	19440	20240215	-51.75	7450	20240805	25.91	19440	-51.75	20240215	7450	25.91	20240805	19440	-51.75	20240215	7450	25.91	20240805	2.41	N	093520	500	80 억	2244124	N	N	N	N
61	20240912	130656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9380	530	2	5.99	316951640	34186	82.41	8960	9390	8960	11500	6200	8850	9271.39	13.88	15348	9143	8996	8883	8736	8623	8980	8720	81	2650	500	5660	10	1	16163092	1516	7.49	1.16	12	0.21	1252.00	8054.00	19440	20240215	-51.75	7450	20240805	25.91	19440	-51.75	20240215	7450	25.91	20240805	19440	-51.75	20240215	7450	25.91	20240805	2.41	N	093520	500	80 억	2244124	N	N	N	N
62	20240912	120654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	410	2	4.63	238341750	25765	62.11	8960	9380	8960	11500	6200	8850	9250.60	13.88	11557	9143	8996	8883	8736	8623	8980	8720	81	2650	500	5660	10	1	16163092	1497	7.40	1.15	12	0.16	1252.00	8054.00	19440	20240215	-52.37	7450	20240805	24.30	19440	-52.37	20240215	7450	24.30	20240805	19440	-52.37	20240215	7450	24.30	20240805	2.41	N	093520	500	80 억	2244124	N	N	N	N
63	20240912	110653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9270	420	2	4.75	229779030	24838	59.88	8960	9380	8960	11500	6200	8850	9251.11	13.88	11190	9143	8996	8883	8736	8623	8980	8720	81	2650	500	5660	10	1	16163092	1498	7.40	1.15	12	0.15	1252.00	8054.00	19440	20240215	-52.31	7450	20240805	24.43	19440	-52.31	20240215	7450	24.43	20240805	19440	-52.31	20240215	7450	24.43	20240805	2.41	N	093520	500	80 억	2244124	N	N	N	N
64	20240912	100654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9260	410	2	4.63	216863020	23443	56.52	8960	9380	8960	11500	6200	8850	9250.65	13.88	10598	9143	8996	8883	8736	8623	8980	8720	81	2650	500	5660	10	1	16163092	1497	7.40	1.15	12	0.15	1252.00	8054.00	19440	20240215	-52.37	7450	20240805	24.30	19440	-52.37	20240215	7450	24.30	20240805	19440	-52.37	20240215	7450	24.30	20240805	2.41	N	093520	500	80 억	2244124	N	N	N	N
65	20240912	090656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9170	320	2	3.62	15597500	1722	4.15	8960	9170	8960	11500	6200	8850	9057.78	13.88	1084	9143	8996	8883	8736	8623	8980	8720	81	2650	500	5660	10	1	16163092	1482	7.32	1.14	12	0.01	1252.00	8054.00	19440	20240215	-52.83	7450	20240805	23.09	19440	-52.83	20240215	7450	23.09	20240805	19440	-52.83	20240215	7450	23.09	20240805	2.41	N	093520	500	80 억	2244124	N	N	N	N
66	20240911	160640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	0	3	0.00	368664300	41480	77.43	8850	9030	8770	11500	6200	8850	8887.76	13.95	-10784	9156	9002	8806	8652	8456	9080	8730	81	2650	500	5660	10	1	16163092	1430	7.07	1.10	12	0.26	1252.00	8054.00	19440	20240215	-54.48	7450	20240805	18.79	19440	-54.48	20240215	7450	18.79	20240805	19440	-54.48	20240215	7450	18.79	20240805	2.45	N	093520	500	80 억	2254871	N	N	N	N
67	20240911	150645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8840	-10	5	-0.11	359008960	40389	75.40	8850	9030	8770	11500	6200	8850	8888.78	13.95	-10731	9156	9002	8806	8652	8456	9080	8730	81	2650	500	5660	10	1	16163092	1429	7.06	1.10	12	0.25	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.45	N	093520	500	80 억	2254871	N	N	N	N
68	20240911	140644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8860	10	2	0.11	236932370	26548	49.56	8850	9030	8830	11500	6200	8850	8924.68	13.95	1121	9156	9002	8806	8652	8456	9080	8730	81	2650	500	5660	10	1	16163092	1432	7.08	1.10	12	0.16	1252.00	8054.00	19440	20240215	-54.42	7450	20240805	18.93	19440	-54.42	20240215	7450	18.93	20240805	19440	-54.42	20240215	7450	18.93	20240805	2.45	N	093520	500	80 억	2254871	N	N	N	N
69	20240911	130643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8870	20	2	0.23	214273090	23990	44.78	8850	9030	8830	11500	6200	8850	8931.77	13.95	1978	9156	9002	8806	8652	8456	9080	8730	81	2650	500	5660	10	1	16163092	1434	7.08	1.10	12	0.15	1252.00	8054.00	19440	20240215	-54.37	7450	20240805	19.06	19440	-54.37	20240215	7450	19.06	20240805	19440	-54.37	20240215	7450	19.06	20240805	2.45	N	093520	500	80 억	2254871	N	N	N	N
70	20240911	120648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8900	50	2	0.56	201300260	22529	42.06	8850	9030	8830	11500	6200	8850	8935.16	13.95	2852	9156	9002	8806	8652	8456	9080	8730	81	2650	500	5660	10	1	16163092	1439	7.11	1.11	12	0.14	1252.00	8054.00	19440	20240215	-54.22	7450	20240805	19.46	19440	-54.22	20240215	7450	19.46	20240805	19440	-54.22	20240215	7450	19.46	20240805	2.45	N	093520	500	80 억	2254871	N	N	N	N
71	20240911	110639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8910	60	2	0.68	169925060	19008	35.48	8850	9030	8830	11500	6200	8850	8939.66	13.95	1762	9156	9002	8806	8652	8456	9080	8730	81	2650	500	5660	10	1	16163092	1440	7.12	1.11	12	0.12	1252.00	8054.00	19440	20240215	-54.17	7450	20240805	19.60	19440	-54.17	20240215	7450	19.60	20240805	19440	-54.17	20240215	7450	19.60	20240805	2.45	N	093520	500	80 억	2254871	N	N	N	N
72	20240911	100638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8960	110	2	1.24	116731740	13042	24.35	8850	9030	8830	11500	6200	8850	8950.45	13.95	4703	9156	9002	8806	8652	8456	9080	8730	81	2650	500	5660	10	1	16163092	1448	7.16	1.11	12	0.08	1252.00	8054.00	19440	20240215	-53.91	7450	20240805	20.27	19440	-53.91	20240215	7450	20.27	20240805	19440	-53.91	20240215	7450	20.27	20240805	2.45	N	093520	500	80 억	2254871	N	N	N	N
73	20240911	090650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	0	3	0.00	19964660	2253	4.21	8850	8900	8830	11500	6200	8850	8861.37	13.95	1167	9156	9002	8806	8652	8456	9080	8730	81	2650	500	5660	10	1	16163092	1430	7.07	1.10	12	0.01	1252.00	8054.00	19440	20240215	-54.48	7450	20240805	18.79	19440	-54.48	20240215	7450	18.79	20240805	19440	-54.48	20240215	7450	18.79	20240805	2.45	N	093520	500	80 억	2254871	N	N	N	N
74	20240910	160641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	140	2	1.61	470702660	53568	119.61	8720	8960	8610	11320	6100	8710	8787.01	13.98	-4253	9163	8936	8573	8346	7983	9050	8460	81	2610	500	5570	10	1	16163092	1430	7.07	1.10	12	0.33	1252.00	8054.00	19440	20240215	-54.48	7450	20240805	18.79	19440	-54.48	20240215	7450	18.79	20240805	19440	-54.48	20240215	7450	18.79	20240805	2.47	N	093520	500	80 억	2259019	N	N	N	N
75	20240910	150646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8830	120	2	1.38	458344770	52169	116.48	8720	8960	8610	11320	6100	8710	8785.77	13.98	-4575	9163	8936	8573	8346	7983	9050	8460	81	2610	500	5570	10	1	16163092	1427	7.05	1.10	12	0.32	1252.00	8054.00	19440	20240215	-54.58	7450	20240805	18.52	19440	-54.58	20240215	7450	18.52	20240805	19440	-54.58	20240215	7450	18.52	20240805	2.47	N	093520	500	80 억	2259019	N	N	N	N
76	20240910	140641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8790	80	2	0.92	356982680	40703	90.88	8720	8960	8610	11320	6100	8710	8770.43	13.98	-7658	9163	8936	8573	8346	7983	9050	8460	81	2610	500	5570	10	1	16163092	1421	7.02	1.09	12	0.25	1252.00	8054.00	19440	20240215	-54.78	7450	20240805	17.99	19440	-54.78	20240215	7450	17.99	20240805	19440	-54.78	20240215	7450	17.99	20240805	2.47	N	093520	500	80 억	2259019	N	N	N	N
77	20240910	130641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8760	50	2	0.57	326113160	37180	83.02	8720	8960	8610	11320	6100	8710	8771.20	13.98	-7503	9163	8936	8573	8346	7983	9050	8460	81	2610	500	5570	10	1	16163092	1416	7.00	1.09	12	0.23	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	2.47	N	093520	500	80 억	2259019	N	N	N	N
78	20240910	120641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8780	70	2	0.80	280790120	32015	71.48	8720	8960	8610	11320	6100	8710	8770.58	13.98	-7417	9163	8936	8573	8346	7983	9050	8460	81	2610	500	5570	10	1	16163092	1419	7.01	1.09	12	0.20	1252.00	8054.00	19440	20240215	-54.84	7450	20240805	17.85	19440	-54.84	20240215	7450	17.85	20240805	19440	-54.84	20240215	7450	17.85	20240805	2.47	N	093520	500	80 억	2259019	N	N	N	N
79	20240910	110640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8780	70	2	0.80	269497520	30729	68.61	8720	8960	8610	11320	6100	8710	8770.14	13.98	-7067	9163	8936	8573	8346	7983	9050	8460	81	2610	500	5570	10	1	16163092	1419	7.01	1.09	12	0.19	1252.00	8054.00	19440	20240215	-54.84	7450	20240805	17.85	19440	-54.84	20240215	7450	17.85	20240805	19440	-54.84	20240215	7450	17.85	20240805	2.47	N	093520	500	80 억	2259019	N	N	N	N
80	20240910	100644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8780	70	2	0.80	212354430	24259	54.17	8720	8960	8610	11320	6100	8710	8753.63	13.98	-4418	9163	8936	8573	8346	7983	9050	8460	81	2610	500	5570	10	1	16163092	1419	7.01	1.09	12	0.15	1252.00	8054.00	19440	20240215	-54.84	7450	20240805	17.85	19440	-54.84	20240215	7450	17.85	20240805	19440	-54.84	20240215	7450	17.85	20240805	2.47	N	093520	500	80 억	2259019	N	N	N	N
81	20240910	090641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8730	20	2	0.23	8880770	1018	2.27	8720	8770	8720	11320	6100	8710	8723.74	13.98	19	9163	8936	8573	8346	7983	9050	8460	81	2610	500	5570	10	1	16163092	1411	6.97	1.08	12	0.01	1252.00	8054.00	19440	20240215	-55.09	7450	20240805	17.18	19440	-55.09	20240215	7450	17.18	20240805	19440	-55.09	20240215	7450	17.18	20240805	2.47	N	093520	500	80 억	2259019	N	N	N	N
82	20240909	160629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8710	270	2	3.20	378267980	44538	71.91	8250	8800	8210	10970	5910	8440	8492.64	13.88	14936	8893	8666	8553	8326	8213	8610	8270	81	2530	500	5400	10	1	16163092	1408	6.96	1.08	12	0.28	1252.00	8054.00	19440	20240215	-55.20	7450	20240805	16.91	19440	-55.20	20240215	7450	16.91	20240805	19440	-55.20	20240215	7450	16.91	20240805	2.55	N	093520	500	80 억	2244135	N	N	N	N
83	20240909	150633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8710	270	2	3.20	368236640	43387	70.06	8250	8800	8210	10970	5910	8440	8487.26	13.88	14688	8893	8666	8553	8326	8213	8610	8270	81	2530	500	5400	10	1	16163092	1408	6.96	1.08	12	0.27	1252.00	8054.00	19440	20240215	-55.20	7450	20240805	16.91	19440	-55.20	20240215	7450	16.91	20240805	19440	-55.20	20240215	7450	16.91	20240805	2.55	N	093520	500	80 억	2244135	N	N	N	N
84	20240909	140636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8730	290	2	3.44	291179810	34549	55.79	8250	8800	8210	10970	5910	8440	8428.02	13.88	10401	8893	8666	8553	8326	8213	8610	8270	81	2530	500	5400	10	1	16163092	1411	6.97	1.08	12	0.21	1252.00	8054.00	19440	20240215	-55.09	7450	20240805	17.18	19440	-55.09	20240215	7450	17.18	20240805	19440	-55.09	20240215	7450	17.18	20240805	2.55	N	093520	500	80 억	2244135	N	N	N	N
85	20240909	130634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8630	190	2	2.25	230328620	27573	44.52	8250	8650	8210	10970	5910	8440	8353.41	13.88	7378	8893	8666	8553	8326	8213	8610	8270	81	2530	500	5400	10	1	16163092	1395	6.89	1.07	12	0.17	1252.00	8054.00	19440	20240215	-55.61	7450	20240805	15.84	19440	-55.61	20240215	7450	15.84	20240805	19440	-55.61	20240215	7450	15.84	20240805	2.55	N	093520	500	80 억	2244135	N	N	N	N
86	20240909	120631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8600	160	2	1.90	218285050	26175	42.26	8250	8650	8210	10970	5910	8440	8339.45	13.88	6968	8893	8666	8553	8326	8213	8610	8270	81	2530	500	5400	10	1	16163092	1390	6.87	1.07	12	0.16	1252.00	8054.00	19440	20240215	-55.76	7450	20240805	15.44	19440	-55.76	20240215	7450	15.44	20240805	19440	-55.76	20240215	7450	15.44	20240805	2.55	N	093520	500	80 억	2244135	N	N	N	N
87	20240909	110631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	50	2	0.59	209683530	25172	40.64	8250	8650	8210	10970	5910	8440	8330.03	13.88	6329	8893	8666	8553	8326	8213	8610	8270	81	2530	500	5400	10	1	16163092	1372	6.78	1.05	12	0.16	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	2.55	N	093520	500	80 억	2244135	N	N	N	N
88	20240909	100636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8410	-30	5	-0.36	166337980	20071	32.41	8250	8410	8210	10970	5910	8440	8287.48	13.88	4074	8893	8666	8553	8326	8213	8610	8270	81	2530	500	5400	10	1	16163092	1359	6.72	1.04	12	0.12	1252.00	8054.00	19440	20240215	-56.74	7450	20240805	12.89	19440	-56.74	20240215	7450	12.89	20240805	19440	-56.74	20240215	7450	12.89	20240805	2.55	N	093520	500	80 억	2244135	N	N	N	N
89	20240909	090629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8230	-210	5	-2.49	28290330	3437	5.55	8250	8300	8210	10970	5910	8440	8231.11	13.88	-840	8893	8666	8553	8326	8213	8610	8270	81	2530	500	5400	10	1	16163092	1330	6.57	1.02	12	0.02	1252.00	8054.00	19440	20240215	-57.66	7450	20240805	10.47	19440	-57.66	20240215	7450	10.47	20240805	19440	-57.66	20240215	7450	10.47	20240805	2.55	N	093520	500	80 억	2244135	N	N	N	N
90	20240906	160622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8440	-320	5	-3.65	528309410	61725	93.31	8690	8780	8440	11380	6140	8760	8559.10	13.91	-4539	9433	9096	8853	8516	8273	9265	8685	81	2620	500	5600	10	1	16163092	1364	6.74	1.05	12	0.38	1252.00	8054.00	19440	20240215	-56.58	7450	20240805	13.29	19440	-56.58	20240215	7450	13.29	20240805	19440	-56.58	20240215	7450	13.29	20240805	2.59	N	093520	500	80 억	2248392	N	N	N	N
91	20240906	150632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8450	-310	5	-3.54	488453920	57004	86.17	8690	8780	8440	11380	6140	8760	8568.77	13.91	-4244	9433	9096	8853	8516	8273	9265	8685	81	2620	500	5600	10	1	16163092	1366	6.75	1.05	12	0.35	1252.00	8054.00	19440	20240215	-56.53	7450	20240805	13.42	19440	-56.53	20240215	7450	13.42	20240805	19440	-56.53	20240215	7450	13.42	20240805	2.59	N	093520	500	80 억	2248392	N	N	N	N
92	20240906	140636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8500	-260	5	-2.97	459548570	53590	81.01	8690	8780	8470	11380	6140	8760	8575.27	13.91	-3791	9433	9096	8853	8516	8273	9265	8685	81	2620	500	5600	10	1	16163092	1374	6.79	1.06	12	0.33	1252.00	8054.00	19440	20240215	-56.28	7450	20240805	14.09	19440	-56.28	20240215	7450	14.09	20240805	19440	-56.28	20240215	7450	14.09	20240805	2.59	N	093520	500	80 억	2248392	N	N	N	N
93	20240906	130631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8520	-240	5	-2.74	446295570	52030	78.65	8690	8780	8470	11380	6140	8760	8577.66	13.91	-3683	9433	9096	8853	8516	8273	9265	8685	81	2620	500	5600	10	1	16163092	1377	6.81	1.06	12	0.32	1252.00	8054.00	19440	20240215	-56.17	7450	20240805	14.36	19440	-56.17	20240215	7450	14.36	20240805	19440	-56.17	20240215	7450	14.36	20240805	2.59	N	093520	500	80 억	2248392	N	N	N	N
94	20240906	120633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8550	-210	5	-2.40	302187010	35067	53.01	8690	8780	8510	11380	6140	8760	8617.42	13.91	-6386	9433	9096	8853	8516	8273	9265	8685	81	2620	500	5600	10	1	16163092	1382	6.83	1.06	12	0.22	1252.00	8054.00	19440	20240215	-56.02	7450	20240805	14.77	19440	-56.02	20240215	7450	14.77	20240805	19440	-56.02	20240215	7450	14.77	20240805	2.59	N	093520	500	80 억	2248392	N	N	N	N
95	20240906	110635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8580	-180	5	-2.05	255985710	29656	44.83	8690	8780	8550	11380	6140	8760	8631.84	13.91	-4361	9433	9096	8853	8516	8273	9265	8685	81	2620	500	5600	10	1	16163092	1387	6.85	1.07	12	0.18	1252.00	8054.00	19440	20240215	-55.86	7450	20240805	15.17	19440	-55.86	20240215	7450	15.17	20240805	19440	-55.86	20240215	7450	15.17	20240805	2.59	N	093520	500	80 억	2248392	N	N	N	N
96	20240906	100629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8560	-200	5	-2.28	208882280	24159	36.52	8690	8780	8550	11380	6140	8760	8646.15	13.91	-3819	9433	9096	8853	8516	8273	9265	8685	81	2620	500	5600	10	1	16163092	1384	6.84	1.06	12	0.15	1252.00	8054.00	19440	20240215	-55.97	7450	20240805	14.90	19440	-55.97	20240215	7450	14.90	20240805	19440	-55.97	20240215	7450	14.90	20240805	2.59	N	093520	500	80 억	2248392	N	N	N	N
97	20240906	090634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8740	-20	5	-0.23	37560750	4318	6.53	8690	8770	8690	11380	6140	8760	8698.65	13.91	1093	9433	9096	8853	8516	8273	9265	8685	81	2620	500	5600	10	1	16163092	1413	6.98	1.09	12	0.03	1252.00	8054.00	19440	20240215	-55.04	7450	20240805	17.32	19440	-55.04	20240215	7450	17.32	20240805	19440	-55.04	20240215	7450	17.32	20240805	2.59	N	093520	500	80 억	2248392	N	N	N	N
98	20240905	160623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8760	30	2	0.34	583462550	65952	95.45	8610	9190	8610	11340	6120	8730	8846.78	13.92	-835	9096	8912	8806	8622	8516	8860	8570	81	2610	500	5580	10	1	16163092	1416	7.00	1.09	12	0.41	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	2.60	N	093520	500	80 억	2249398	N	N	N	N
99	20240905	150632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8790	60	2	0.69	515073630	58163	84.17	8610	9190	8610	11340	6120	8730	8855.69	13.92	-3512	9096	8912	8806	8622	8516	8860	8570	81	2610	500	5580	10	1	16163092	1421	7.02	1.09	12	0.36	1252.00	8054.00	19440	20240215	-54.78	7450	20240805	17.99	19440	-54.78	20240215	7450	17.99	20240805	19440	-54.78	20240215	7450	17.99	20240805	2.60	N	093520	500	80 억	2249398	N	N	N	N
100	20240905	140628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	-30	5	-0.34	462387920	52148	75.47	8610	9190	8610	11340	6120	8730	8866.84	13.92	-5613	9096	8912	8806	8622	8516	8860	8570	81	2610	500	5580	10	1	16163092	1406	6.95	1.08	12	0.32	1252.00	8054.00	19440	20240215	-55.25	7450	20240805	16.78	19440	-55.25	20240215	7450	16.78	20240805	19440	-55.25	20240215	7450	16.78	20240805	2.60	N	093520	500	80 억	2249398	N	N	N	N
101	20240905	130631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8690	-40	5	-0.46	442132820	49821	72.10	8610	9190	8610	11340	6120	8730	8874.43	13.92	-4662	9096	8912	8806	8622	8516	8860	8570	81	2610	500	5580	10	1	16163092	1405	6.94	1.08	12	0.31	1252.00	8054.00	19440	20240215	-55.30	7450	20240805	16.64	19440	-55.30	20240215	7450	16.64	20240805	19440	-55.30	20240215	7450	16.64	20240805	2.60	N	093520	500	80 억	2249398	N	N	N	N
102	20240905	120628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8810	80	2	0.92	362463310	40705	58.91	8610	9190	8610	11340	6120	8730	8904.64	13.92	684	9096	8912	8806	8622	8516	8860	8570	81	2610	500	5580	10	1	16163092	1424	7.04	1.09	12	0.25	1252.00	8054.00	19440	20240215	-54.68	7450	20240805	18.26	19440	-54.68	20240215	7450	18.26	20240805	19440	-54.68	20240215	7450	18.26	20240805	2.60	N	093520	500	80 억	2249398	N	N	N	N
103	20240905	110625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8810	80	2	0.92	307079370	34395	49.78	8610	9190	8610	11340	6120	8730	8928.02	13.92	2065	9096	8912	8806	8622	8516	8860	8570	81	2610	500	5580	10	1	16163092	1424	7.04	1.09	12	0.21	1252.00	8054.00	19440	20240215	-54.68	7450	20240805	18.26	19440	-54.68	20240215	7450	18.26	20240805	19440	-54.68	20240215	7450	18.26	20240805	2.60	N	093520	500	80 억	2249398	N	N	N	N
104	20240905	100625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9040	310	2	3.55	207474550	23232	33.62	8610	9190	8610	11340	6120	8730	8930.55	13.92	5199	9096	8912	8806	8622	8516	8860	8570	81	2610	500	5580	10	1	16163092	1461	7.22	1.12	12	0.14	1252.00	8054.00	19440	20240215	-53.50	7450	20240805	21.34	19440	-53.50	20240215	7450	21.34	20240805	19440	-53.50	20240215	7450	21.34	20240805	2.60	N	093520	500	80 억	2249398	N	N	N	N
105	20240905	090631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8800	70	2	0.80	49965010	5771	8.35	8610	8830	8610	11340	6120	8730	8657.95	13.92	2275	9096	8912	8806	8622	8516	8860	8570	81	2610	500	5580	10	1	16163092	1422	7.03	1.09	12	0.04	1252.00	8054.00	19440	20240215	-54.73	7450	20240805	18.12	19440	-54.73	20240215	7450	18.12	20240805	19440	-54.73	20240215	7450	18.12	20240805	2.60	N	093520	500	80 억	2249398	N	N	N	N
106	20240904	160616	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8730	-420	5	-4.59	602182900	68424	148.23	8900	8990	8700	11890	6410	9150	8800.76	13.95	-5269	9483	9316	9233	9066	8983	9275	9025	81	2740	500	5850	10	1	16163092	1411	6.97	1.08	12	0.42	1252.00	8054.00	19440	20240215	-55.09	7450	20240805	17.18	19440	-55.09	20240215	7450	17.18	20240805	19440	-55.09	20240215	7450	17.18	20240805	2.62	N	093520	500	80 억	2254597	N	N	N	N
107	20240904	150621	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8750	-400	5	-4.37	574398690	65243	141.33	8900	8990	8700	11890	6410	9150	8803.99	13.95	-4794	9483	9316	9233	9066	8983	9275	9025	81	2740	500	5850	10	1	16163092	1414	6.99	1.09	12	0.40	1252.00	8054.00	19440	20240215	-54.99	7450	20240805	17.45	19440	-54.99	20240215	7450	17.45	20240805	19440	-54.99	20240215	7450	17.45	20240805	2.62	N	093520	500	80 억	2254597	N	N	N	N
108	20240904	140623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8790	-360	5	-3.93	435683310	49412	107.04	8900	8990	8700	11890	6410	9150	8817.36	13.95	-4592	9483	9316	9233	9066	8983	9275	9025	81	2740	500	5850	10	1	16163092	1421	7.02	1.09	12	0.31	1252.00	8054.00	19440	20240215	-54.78	7450	20240805	17.99	19440	-54.78	20240215	7450	17.99	20240805	19440	-54.78	20240215	7450	17.99	20240805	2.62	N	093520	500	80 억	2254597	N	N	N	N
109	20240904	130622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8810	-340	5	-3.72	386727370	43848	94.99	8900	8990	8700	11890	6410	9150	8819.73	13.95	-2767	9483	9316	9233	9066	8983	9275	9025	81	2740	500	5850	10	1	16163092	1424	7.04	1.09	12	0.27	1252.00	8054.00	19440	20240215	-54.68	7450	20240805	18.26	19440	-54.68	20240215	7450	18.26	20240805	19440	-54.68	20240215	7450	18.26	20240805	2.62	N	093520	500	80 억	2254597	N	N	N	N
110	20240904	120620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8860	-290	5	-3.17	318226070	36073	78.14	8900	8990	8700	11890	6410	9150	8821.72	13.95	618	9483	9316	9233	9066	8983	9275	9025	81	2740	500	5850	10	1	16163092	1432	7.08	1.10	12	0.22	1252.00	8054.00	19440	20240215	-54.42	7450	20240805	18.93	19440	-54.42	20240215	7450	18.93	20240805	19440	-54.42	20240215	7450	18.93	20240805	2.62	N	093520	500	80 억	2254597	N	N	N	N
111	20240904	110617	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8840	-310	5	-3.39	301282060	34161	74.00	8900	8990	8700	11890	6410	9150	8819.47	13.95	969	9483	9316	9233	9066	8983	9275	9025	81	2740	500	5850	10	1	16163092	1429	7.06	1.10	12	0.21	1252.00	8054.00	19440	20240215	-54.53	7450	20240805	18.66	19440	-54.53	20240215	7450	18.66	20240805	19440	-54.53	20240215	7450	18.66	20240805	2.62	N	093520	500	80 억	2254597	N	N	N	N
112	20240904	100621	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	-330	5	-3.61	206297120	23374	50.63	8900	8990	8700	11890	6410	9150	8825.92	13.95	-1865	9483	9316	9233	9066	8983	9275	9025	81	2740	500	5850	10	1	16163092	1426	7.04	1.10	12	0.14	1252.00	8054.00	19440	20240215	-54.63	7450	20240805	18.39	19440	-54.63	20240215	7450	18.39	20240805	19440	-54.63	20240215	7450	18.39	20240805	2.62	N	093520	500	80 억	2254597	N	N	N	N
113	20240904	090620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	-300	5	-3.28	51571790	5825	12.62	8900	8990	8700	11890	6410	9150	8853.53	13.95	327	9483	9316	9233	9066	8983	9275	9025	81	2740	500	5850	10	1	16163092	1430	7.07	1.10	12	0.04	1252.00	8054.00	19440	20240215	-54.48	7450	20240805	18.79	19440	-54.48	20240215	7450	18.79	20240805	19440	-54.48	20240215	7450	18.79	20240805	2.62	N	093520	500	80 억	2254597	N	N	N	N
114	20240903	160613	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9150	-200	5	-2.14	426468740	46017	39.29	9350	9400	9150	12150	6550	9350	9267.71	14.08	-21132	10083	9716	9533	9166	8983	9625	9075	81	2800	500	5980	10	1	16163092	1479	7.31	1.14	12	0.28	1252.00	8054.00	19440	20240215	-52.93	7450	20240805	22.82	19440	-52.93	20240215	7450	22.82	20240805	19440	-52.93	20240215	7450	22.82	20240805	2.62	N	093520	500	80 억	2275729	N	N	N	N
115	20240903	150616	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9190	-160	5	-1.71	380814210	41033	35.03	9350	9400	9170	12150	6550	9350	9280.68	14.08	-20096	10083	9716	9533	9166	8983	9625	9075	81	2800	500	5980	10	1	16163092	1485	7.34	1.14	12	0.25	1252.00	8054.00	19440	20240215	-52.73	7450	20240805	23.36	19440	-52.73	20240215	7450	23.36	20240805	19440	-52.73	20240215	7450	23.36	20240805	2.62	N	093520	500	80 억	2275729	N	N	N	N
116	20240903	140618	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9200	-150	5	-1.60	337982620	36369	31.05	9350	9400	9190	12150	6550	9350	9293.15	14.08	-16952	10083	9716	9533	9166	8983	9625	9075	81	2800	500	5980	10	1	16163092	1487	7.35	1.14	12	0.23	1252.00	8054.00	19440	20240215	-52.67	7450	20240805	23.49	19440	-52.67	20240215	7450	23.49	20240805	19440	-52.67	20240215	7450	23.49	20240805	2.62	N	093520	500	80 억	2275729	N	N	N	N
117	20240903	130618	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9250	-100	5	-1.07	312132330	33567	28.66	9350	9400	9210	12150	6550	9350	9298.79	14.08	-15333	10083	9716	9533	9166	8983	9625	9075	81	2800	500	5980	10	1	16163092	1495	7.39	1.15	12	0.21	1252.00	8054.00	19440	20240215	-52.42	7450	20240805	24.16	19440	-52.42	20240215	7450	24.16	20240805	19440	-52.42	20240215	7450	24.16	20240805	2.62	N	093520	500	80 억	2275729	N	N	N	N
118	20240903	120609	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9270	-80	5	-0.86	198521730	21278	18.17	9350	9400	9270	12150	6550	9350	9329.91	14.08	-6870	10083	9716	9533	9166	8983	9625	9075	81	2800	500	5980	10	1	16163092	1498	7.40	1.15	12	0.13	1252.00	8054.00	19440	20240215	-52.31	7450	20240805	24.43	19440	-52.31	20240215	7450	24.43	20240805	19440	-52.31	20240215	7450	24.43	20240805	2.62	N	093520	500	80 억	2275729	N	N	N	N
119	20240903	110608	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9310	-40	5	-0.43	141184520	15109	12.90	9350	9400	9300	12150	6550	9350	9344.40	14.08	-4006	10083	9716	9533	9166	8983	9625	9075	81	2800	500	5980	10	1	16163092	1505	7.44	1.16	12	0.09	1252.00	8054.00	19440	20240215	-52.11	7450	20240805	24.97	19440	-52.11	20240215	7450	24.97	20240805	19440	-52.11	20240215	7450	24.97	20240805	2.62	N	093520	500	80 억	2275729	N	N	N	N
120	20240903	100609	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	10	2	0.11	75648920	8080	6.90	9350	9400	9320	12150	6550	9350	9362.49	14.08	858	10083	9716	9533	9166	8983	9625	9075	81	2800	500	5980	10	1	16163092	1513	7.48	1.16	12	0.05	1252.00	8054.00	19440	20240215	-51.85	7450	20240805	25.64	19440	-51.85	20240215	7450	25.64	20240805	19440	-51.85	20240215	7450	25.64	20240805	2.62	N	093520	500	80 억	2275729	N	N	N	N
121	20240903	090611	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9340	-10	5	-0.11	6797540	727	0.62	9350	9360	9340	12150	6550	9350	9350.12	14.08	317	10083	9716	9533	9166	8983	9625	9075	81	2800	500	5980	10	1	16163092	1510	7.46	1.16	12	0.00	1252.00	8054.00	19440	20240215	-51.95	7450	20240805	25.37	19440	-51.95	20240215	7450	25.37	20240805	19440	-51.95	20240215	7450	25.37	20240805	2.62	N	093520	500	80 억	2275729	N	N	N	N
122	20240902	160604	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	-100	5	-1.06	1119351510	117023	558.16	9410	9900	9350	12280	6620	9450	9565.23	14.19	-16832	9683	9566	9353	9236	9023	9625	9295	81	2830	500	6040	10	1	16163092	1511	7.47	1.16	12	0.72	1252.00	8054.00	19440	20240215	-51.90	7450	20240805	25.50	19440	-51.90	20240215	7450	25.50	20240805	19440	-51.90	20240215	7450	25.50	20240805	2.63	N	093520	500	80 억	2293175	N	N	N	N
123	20240902	150615	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9350	-100	5	-1.06	1092768770	114180	544.60	9410	9900	9350	12280	6620	9450	9570.58	14.19	-15489	9683	9566	9353	9236	9023	9625	9295	81	2830	500	6040	10	1	16163092	1511	7.47	1.16	12	0.71	1252.00	8054.00	19440	20240215	-51.90	7450	20240805	25.50	19440	-51.90	20240215	7450	25.50	20240805	19440	-51.90	20240215	7450	25.50	20240805	2.63	N	093520	500	80 억	2293175	N	N	N	N
124	20240902	140612	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	-90	5	-0.95	1070583010	111810	533.29	9410	9900	9350	12280	6620	9450	9575.02	14.19	-14948	9683	9566	9353	9236	9023	9625	9295	81	2830	500	6040	10	1	16163092	1513	7.48	1.16	12	0.69	1252.00	8054.00	19440	20240215	-51.85	7450	20240805	25.64	19440	-51.85	20240215	7450	25.64	20240805	19440	-51.85	20240215	7450	25.64	20240805	2.63	N	093520	500	80 억	2293175	N	N	N	N
125	20240902	130608	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9360	-90	5	-0.95	1048123670	109411	521.85	9410	9900	9350	12280	6620	9450	9579.69	14.19	-14639	9683	9566	9353	9236	9023	9625	9295	81	2830	500	6040	10	1	16163092	1513	7.48	1.16	12	0.68	1252.00	8054.00	19440	20240215	-51.85	7450	20240805	25.64	19440	-51.85	20240215	7450	25.64	20240805	19440	-51.85	20240215	7450	25.64	20240805	2.63	N	093520	500	80 억	2293175	N	N	N	N
126	20240902	120612	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9370	-80	5	-0.85	1033583300	107857	514.44	9410	9900	9360	12280	6620	9450	9582.90	14.19	-14525	9683	9566	9353	9236	9023	9625	9295	81	2830	500	6040	10	1	16163092	1514	7.48	1.16	12	0.67	1252.00	8054.00	19440	20240215	-51.80	7450	20240805	25.77	19440	-51.80	20240215	7450	25.77	20240805	19440	-51.80	20240215	7450	25.77	20240805	2.63	N	093520	500	80 억	2293175	N	N	N	N
127	20240902	110607	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9400	-50	5	-0.53	978183790	101949	486.26	9410	9900	9370	12280	6620	9450	9594.83	14.19	-11400	9683	9566	9353	9236	9023	9625	9295	81	2830	500	6040	10	1	16163092	1519	7.51	1.17	12	0.63	1252.00	8054.00	19440	20240215	-51.65	7450	20240805	26.17	19440	-51.65	20240215	7450	26.17	20240805	19440	-51.65	20240215	7450	26.17	20240805	2.63	N	093520	500	80 억	2293175	N	N	N	N
128	20240902	100606	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9420	-30	5	-0.32	872298190	90682	432.52	9410	9900	9370	12280	6620	9450	9619.31	14.19	-8324	9683	9566	9353	9236	9023	9625	9295	81	2830	500	6040	10	1	16163092	1523	7.52	1.17	12	0.56	1252.00	8054.00	19440	20240215	-51.54	7450	20240805	26.44	19440	-51.54	20240215	7450	26.44	20240805	19440	-51.54	20240215	7450	26.44	20240805	2.63	N	093520	500	80 억	2293175	N	N	N	N
129	20240902	090602	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9380	-70	5	-0.74	6785270	723	3.45	9410	9410	9370	12280	6620	9450	9384.88	14.19	-554	9683	9566	9353	9236	9023	9625	9295	81	2830	500	6040	10	1	16163092	1516	7.49	1.16	12	0.00	1252.00	8054.00	19440	20240215	-51.75	7450	20240805	25.91	19440	-51.75	20240215	7450	25.91	20240805	19440	-51.75	20240215	7450	25.91	20240805	2.63	N	093520	500	80 억	2293175	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History