KissMeData/014190/price/prices-20240801.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

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	160309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	26	2	1.57	90819770	54214	48.95	1665	1691	1665	2150	1159	1655	1675.21	0.67	23653	1693	1673	1663	1643	1633	1670	1640	177	495	500	1050	1	1	35399906	595	12.01	0.57	12	0.15	140.00	2944.00	3245	20240103	-48.20	1400	20231027	20.07	3245	-48.20	20240103	1450	15.93	20240805	3245	-48.20	20240103	1400	20.07	20231027	3.32	N	014190	500	176 억	237599	N	N	N	N
3	20240830	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	23	2	1.39	85078364	50795	45.87	1665	1691	1665	2150	1159	1655	1674.94	0.67	21996	1693	1673	1663	1643	1633	1670	1640	177	495	500	1050	1	1	35399906	594	11.99	0.57	12	0.14	140.00	2944.00	3245	20240103	-48.29	1400	20231027	19.86	3245	-48.29	20240103	1450	15.72	20240805	3245	-48.29	20240103	1400	19.86	20231027	3.32	N	014190	500	176 억	237599	N	N	N	N
4	20240830	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	18	2	1.09	79071667	47206	42.63	1665	1691	1665	2150	1159	1655	1675.03	0.67	20159	1693	1673	1663	1643	1633	1670	1640	177	495	500	1050	1	1	35399906	592	11.95	0.57	12	0.13	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	3.32	N	014190	500	176 억	237599	N	N	N	N
5	20240830	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	13	2	0.79	59251064	35338	31.91	1665	1691	1665	2150	1159	1655	1676.70	0.67	16978	1693	1673	1663	1643	1633	1670	1640	177	495	500	1050	1	1	35399906	590	11.91	0.57	12	0.10	140.00	2944.00	3245	20240103	-48.60	1400	20231027	19.14	3245	-48.60	20240103	1450	15.03	20240805	3245	-48.60	20240103	1400	19.14	20231027	3.32	N	014190	500	176 억	237599	N	N	N	N
6	20240830	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	16	2	0.97	52930757	31552	28.49	1665	1691	1665	2150	1159	1655	1677.57	0.67	17122	1693	1673	1663	1643	1633	1670	1640	177	495	500	1050	1	1	35399906	592	11.94	0.57	12	0.09	140.00	2944.00	3245	20240103	-48.51	1400	20231027	19.36	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1400	19.36	20231027	3.32	N	014190	500	176 억	237599	N	N	N	N
7	20240830	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	15	2	0.91	50650711	30187	27.26	1665	1691	1665	2150	1159	1655	1677.90	0.67	16952	1693	1673	1663	1643	1633	1670	1640	177	495	500	1050	1	1	35399906	591	11.93	0.57	12	0.09	140.00	2944.00	3245	20240103	-48.54	1400	20231027	19.29	3245	-48.54	20240103	1450	15.17	20240805	3245	-48.54	20240103	1400	19.29	20231027	3.32	N	014190	500	176 억	237599	N	N	N	N
8	20240830	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	14	2	0.85	49375574	29423	26.57	1665	1691	1665	2150	1159	1655	1678.13	0.67	16937	1693	1673	1663	1643	1633	1670	1640	177	495	500	1050	1	1	35399906	591	11.92	0.57	12	0.08	140.00	2944.00	3245	20240103	-48.57	1400	20231027	19.21	3245	-48.57	20240103	1450	15.10	20240805	3245	-48.57	20240103	1400	19.21	20231027	3.32	N	014190	500	176 억	237599	N	N	N	N
9	20240830	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	11	2	0.66	819645	492	0.44	1665	1670	1665	2150	1159	1655	1665.95	0.67	120	1693	1673	1663	1643	1633	1670	1640	177	495	500	1050	1	1	35399906	590	11.90	0.57	12	0.00	140.00	2944.00	3245	20240103	-48.66	1400	20231027	19.00	3245	-48.66	20240103	1450	14.90	20240805	3245	-48.66	20240103	1400	19.00	20231027	3.32	N	014190	500	176 억	237599	N	N	N	N
10	20240829	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-9	5	-0.54	181568770	109190	53.50	1655	1683	1653	2160	1165	1664	1662.88	0.72	-15675	1729	1696	1680	1647	1631	1688	1639	177	496	500	1060	1	1	35399906	586	11.82	0.56	12	0.31	140.00	2944.00	3245	20240103	-49.00	1400	20231027	18.21	3245	-49.00	20240103	1450	14.14	20240805	3245	-49.00	20240103	1400	18.21	20231027	3.30	N	014190	500	176 억	253274	N	N	N	N
11	20240829	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-5	5	-0.30	142211288	85435	41.86	1655	1683	1653	2160	1165	1664	1664.56	0.72	-15670	1729	1696	1680	1647	1631	1688	1639	177	496	500	1060	1	1	35399906	587	11.85	0.56	12	0.24	140.00	2944.00	3245	20240103	-48.88	1400	20231027	18.50	3245	-48.88	20240103	1450	14.41	20240805	3245	-48.88	20240103	1400	18.50	20231027	3.30	N	014190	500	176 억	253274	N	N	N	N
12	20240829	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	-2	5	-0.12	130142733	78158	38.30	1655	1683	1653	2160	1165	1664	1665.12	0.72	-15109	1729	1696	1680	1647	1631	1688	1639	177	496	500	1060	1	1	35399906	588	11.87	0.56	12	0.22	140.00	2944.00	3245	20240103	-48.78	1400	20231027	18.71	3245	-48.78	20240103	1450	14.62	20240805	3245	-48.78	20240103	1400	18.71	20231027	3.30	N	014190	500	176 억	253274	N	N	N	N
13	20240829	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-5	5	-0.30	121302826	72840	35.69	1655	1683	1653	2160	1165	1664	1665.33	0.72	-13574	1729	1696	1680	1647	1631	1688	1639	177	496	500	1060	1	1	35399906	587	11.85	0.56	12	0.21	140.00	2944.00	3245	20240103	-48.88	1400	20231027	18.50	3245	-48.88	20240103	1450	14.41	20240805	3245	-48.88	20240103	1400	18.50	20231027	3.30	N	014190	500	176 억	253274	N	N	N	N
14	20240829	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	11	2	0.66	104606118	62804	30.77	1655	1683	1653	2160	1165	1664	1665.60	0.72	-9203	1729	1696	1680	1647	1631	1688	1639	177	496	500	1060	1	1	35399906	593	11.96	0.57	12	0.18	140.00	2944.00	3245	20240103	-48.38	1400	20231027	19.64	3245	-48.38	20240103	1450	15.52	20240805	3245	-48.38	20240103	1400	19.64	20231027	3.30	N	014190	500	176 억	253274	N	N	N	N
15	20240829	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	4	2	0.24	94061510	56479	27.67	1655	1683	1653	2160	1165	1664	1665.42	0.72	-8573	1729	1696	1680	1647	1631	1688	1639	177	496	500	1060	1	1	35399906	590	11.91	0.57	12	0.16	140.00	2944.00	3245	20240103	-48.60	1400	20231027	19.14	3245	-48.60	20240103	1450	15.03	20240805	3245	-48.60	20240103	1400	19.14	20231027	3.30	N	014190	500	176 억	253274	N	N	N	N
16	20240829	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-1	5	-0.06	53316529	32138	15.75	1655	1670	1653	2160	1165	1664	1658.99	0.72	-81	1729	1696	1680	1647	1631	1688	1639	177	496	500	1060	1	1	35399906	589	11.88	0.56	12	0.09	140.00	2944.00	3245	20240103	-48.75	1400	20231027	18.79	3245	-48.75	20240103	1450	14.69	20240805	3245	-48.75	20240103	1400	18.79	20231027	3.30	N	014190	500	176 억	253274	N	N	N	N
17	20240829	090315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-7	5	-0.42	7072468	4272	2.09	1655	1663	1653	2160	1165	1664	1655.54	0.72	35	1729	1696	1680	1647	1631	1688	1639	177	496	500	1060	1	1	35399906	587	11.84	0.56	12	0.01	140.00	2944.00	3245	20240103	-48.94	1400	20231027	18.36	3245	-48.94	20240103	1450	14.28	20240805	3245	-48.94	20240103	1400	18.36	20231027	3.30	N	014190	500	176 억	253274	N	N	N	N
18	20240828	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	-43	5	-2.52	337236580	200448	155.16	1701	1713	1664	2215	1195	1707	1682.44	0.71	2279	1733	1719	1695	1681	1657	1727	1689	177	508	500	1090	1	1	35399906	589	11.89	0.57	12	0.57	140.00	2944.00	3245	20240103	-48.72	1400	20231027	18.86	3245	-48.72	20240103	1450	14.76	20240805	3245	-48.72	20240103	1400	18.86	20231027	3.33	N	014190	500	176 억	250996	N	N	N	N
19	20240828	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-34	5	-1.99	292301378	173476	134.28	1701	1713	1665	2215	1195	1707	1684.97	0.71	2112	1733	1719	1695	1681	1657	1727	1689	177	508	500	1090	1	1	35399906	592	11.95	0.57	12	0.49	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	3.33	N	014190	500	176 억	250996	N	N	N	N
20	20240828	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-34	5	-1.99	273203794	162068	125.45	1701	1713	1665	2215	1195	1707	1685.74	0.71	4574	1733	1719	1695	1681	1657	1727	1689	177	508	500	1090	1	1	35399906	592	11.95	0.57	12	0.46	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	3.33	N	014190	500	176 억	250996	N	N	N	N
21	20240828	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-22	5	-1.29	179882559	106272	82.26	1701	1713	1677	2215	1195	1707	1692.66	0.71	-12333	1733	1719	1695	1681	1657	1727	1689	177	508	500	1090	1	1	35399906	596	12.04	0.57	12	0.30	140.00	2944.00	3245	20240103	-48.07	1400	20231027	20.36	3245	-48.07	20240103	1450	16.21	20240805	3245	-48.07	20240103	1400	20.36	20231027	3.33	N	014190	500	176 억	250996	N	N	N	N
22	20240828	120307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-21	5	-1.23	159512361	94167	72.89	1701	1713	1677	2215	1195	1707	1693.93	0.71	-14913	1733	1719	1695	1681	1657	1727	1689	177	508	500	1090	1	1	35399906	597	12.04	0.57	12	0.27	140.00	2944.00	3245	20240103	-48.04	1400	20231027	20.43	3245	-48.04	20240103	1450	16.28	20240805	3245	-48.04	20240103	1400	20.43	20231027	3.33	N	014190	500	176 억	250996	N	N	N	N
23	20240828	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	-18	5	-1.05	105144695	61890	47.91	1701	1713	1687	2215	1195	1707	1698.90	0.71	-9539	1733	1719	1695	1681	1657	1727	1689	177	508	500	1090	1	1	35399906	598	12.06	0.57	12	0.17	140.00	2944.00	3245	20240103	-47.95	1400	20231027	20.64	3245	-47.95	20240103	1450	16.48	20240805	3245	-47.95	20240103	1400	20.64	20231027	3.33	N	014190	500	176 억	250996	N	N	N	N
24	20240828	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	1	2	0.06	56449963	33191	25.69	1701	1713	1695	2215	1195	1707	1700.76	0.71	8811	1733	1719	1695	1681	1657	1727	1689	177	508	500	1090	1	1	35399906	605	12.20	0.58	12	0.09	140.00	2944.00	3245	20240103	-47.37	1400	20231027	22.00	3245	-47.37	20240103	1450	17.79	20240805	3245	-47.37	20240103	1400	22.00	20231027	3.33	N	014190	500	176 억	250996	N	N	N	N
25	20240828	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	0	3	0.00	4953318	2912	2.25	1701	1707	1701	2215	1195	1707	1701.00	0.71	92	1733	1719	1695	1681	1657	1727	1689	177	508	500	1090	1	1	35399906	604	12.19	0.58	12	0.01	140.00	2944.00	3245	20240103	-47.40	1400	20231027	21.93	3245	-47.40	20240103	1450	17.72	20240805	3245	-47.40	20240103	1400	21.93	20231027	3.33	N	014190	500	176 억	250996	N	N	N	N
26	20240827	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	22	2	1.31	217374014	128576	59.73	1678	1709	1671	2190	1180	1685	1690.55	0.65	22226	1729	1706	1693	1670	1657	1700	1664	177	505	500	1070	1	1	35399906	604	12.19	0.58	12	0.36	140.00	2944.00	3245	20240103	-47.40	1400	20231027	21.93	3245	-47.40	20240103	1450	17.72	20240805	3245	-47.40	20240103	1400	21.93	20231027	3.35	N	014190	500	176 억	228769	N	N	N	N
27	20240827	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	8	2	0.47	198054993	117223	54.45	1678	1709	1671	2190	1180	1685	1689.60	0.65	19936	1729	1706	1693	1670	1657	1700	1664	177	505	500	1070	1	1	35399906	599	12.09	0.58	12	0.33	140.00	2944.00	3245	20240103	-47.83	1400	20231027	20.93	3245	-47.83	20240103	1450	16.76	20240805	3245	-47.83	20240103	1400	20.93	20231027	3.35	N	014190	500	176 억	228769	N	N	N	N
28	20240827	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	3	2	0.18	174846853	103502	48.08	1678	1709	1671	2190	1180	1685	1689.35	0.65	17305	1729	1706	1693	1670	1657	1700	1664	177	505	500	1070	1	1	35399906	598	12.06	0.57	12	0.29	140.00	2944.00	3245	20240103	-47.98	1400	20231027	20.57	3245	-47.98	20240103	1450	16.41	20240805	3245	-47.98	20240103	1400	20.57	20231027	3.35	N	014190	500	176 억	228769	N	N	N	N
29	20240827	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	10	2	0.59	156552845	92668	43.05	1678	1709	1671	2190	1180	1685	1689.44	0.65	15381	1729	1706	1693	1670	1657	1700	1664	177	505	500	1070	1	1	35399906	600	12.11	0.58	12	0.26	140.00	2944.00	3245	20240103	-47.77	1400	20231027	21.07	3245	-47.77	20240103	1450	16.90	20240805	3245	-47.77	20240103	1400	21.07	20231027	3.35	N	014190	500	176 억	228769	N	N	N	N
30	20240827	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	16	2	0.95	119665330	70882	32.93	1678	1709	1671	2190	1180	1685	1688.28	0.65	14974	1729	1706	1693	1670	1657	1700	1664	177	505	500	1070	1	1	35399906	602	12.15	0.58	12	0.20	140.00	2944.00	3245	20240103	-47.58	1400	20231027	21.50	3245	-47.58	20240103	1450	17.31	20240805	3245	-47.58	20240103	1400	21.50	20231027	3.35	N	014190	500	176 억	228769	N	N	N	N
31	20240827	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	18	2	1.07	108442927	64277	29.86	1678	1709	1671	2190	1180	1685	1687.15	0.65	14964	1729	1706	1693	1670	1657	1700	1664	177	505	500	1070	1	1	35399906	603	12.16	0.58	12	0.18	140.00	2944.00	3245	20240103	-47.52	1400	20231027	21.64	3245	-47.52	20240103	1450	17.45	20240805	3245	-47.52	20240103	1400	21.64	20231027	3.35	N	014190	500	176 억	228769	N	N	N	N
32	20240827	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	8	2	0.47	73472486	43723	20.31	1678	1695	1671	2190	1180	1685	1680.30	0.65	11619	1729	1706	1693	1670	1657	1700	1664	177	505	500	1070	1	1	35399906	599	12.09	0.58	12	0.12	140.00	2944.00	3245	20240103	-47.83	1400	20231027	20.93	3245	-47.83	20240103	1450	16.76	20240805	3245	-47.83	20240103	1400	20.93	20231027	3.35	N	014190	500	176 억	228769	N	N	N	N
33	20240827	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-8	5	-0.47	5638137	3356	1.56	1678	1683	1677	2190	1180	1685	1677.89	0.65	385	1729	1706	1693	1670	1657	1700	1664	177	505	500	1070	1	1	35399906	594	11.98	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.32	1400	20231027	19.79	3245	-48.32	20240103	1450	15.66	20240805	3245	-48.32	20240103	1400	19.79	20231027	3.35	N	014190	500	176 억	228769	N	N	N	N
34	20240826	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-20	5	-1.17	352865212	207974	44.42	1705	1716	1680	2215	1194	1705	1696.65	0.62	6459	1824	1764	1732	1672	1640	1748	1656	177	510	500	1090	1	1	35399906	596	12.04	0.57	12	0.59	140.00	2944.00	3245	20240103	-48.07	1400	20231027	20.36	3245	-48.07	20240103	1450	16.21	20240805	3245	-48.07	20240103	1400	20.36	20231027	3.55	N	014190	500	176 억	218994	N	N	N	N
35	20240826	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-21	5	-1.23	339731048	200183	42.75	1705	1716	1680	2215	1194	1705	1697.06	0.62	5582	1824	1764	1732	1672	1640	1748	1656	177	510	500	1090	1	1	35399906	596	12.03	0.57	12	0.57	140.00	2944.00	3245	20240103	-48.10	1400	20231027	20.29	3245	-48.10	20240103	1450	16.14	20240805	3245	-48.10	20240103	1400	20.29	20231027	3.55	N	014190	500	176 억	218994	N	N	N	N
36	20240826	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-8	5	-0.47	227493755	133816	28.58	1705	1716	1692	2215	1194	1705	1700.01	0.62	1635	1824	1764	1732	1672	1640	1748	1656	177	510	500	1090	1	1	35399906	601	12.12	0.58	12	0.38	140.00	2944.00	3245	20240103	-47.70	1400	20231027	21.21	3245	-47.70	20240103	1450	17.03	20240805	3245	-47.70	20240103	1400	21.21	20231027	3.55	N	014190	500	176 억	218994	N	N	N	N
37	20240826	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-8	5	-0.47	194752208	114540	24.46	1705	1716	1692	2215	1194	1705	1700.26	0.62	5766	1824	1764	1732	1672	1640	1748	1656	177	510	500	1090	1	1	35399906	601	12.12	0.58	12	0.32	140.00	2944.00	3245	20240103	-47.70	1400	20231027	21.21	3245	-47.70	20240103	1450	17.03	20240805	3245	-47.70	20240103	1400	21.21	20231027	3.55	N	014190	500	176 억	218994	N	N	N	N
38	20240826	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	-7	5	-0.41	179395541	105498	22.53	1705	1716	1692	2215	1194	1705	1700.42	0.62	7317	1824	1764	1732	1672	1640	1748	1656	177	510	500	1090	1	1	35399906	601	12.13	0.58	12	0.30	140.00	2944.00	3245	20240103	-47.67	1400	20231027	21.29	3245	-47.67	20240103	1450	17.10	20240805	3245	-47.67	20240103	1400	21.29	20231027	3.55	N	014190	500	176 억	218994	N	N	N	N
39	20240826	110307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	-4	5	-0.23	141561092	83221	17.77	1705	1716	1692	2215	1194	1705	1700.98	0.62	6974	1824	1764	1732	1672	1640	1748	1656	177	510	500	1090	1	1	35399906	602	12.15	0.58	12	0.24	140.00	2944.00	3245	20240103	-47.58	1400	20231027	21.50	3245	-47.58	20240103	1450	17.31	20240805	3245	-47.58	20240103	1400	21.50	20231027	3.55	N	014190	500	176 억	218994	N	N	N	N
40	20240826	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	9	2	0.53	101568119	59701	12.75	1705	1716	1692	2215	1194	1705	1701.21	0.62	4746	1824	1764	1732	1672	1640	1748	1656	177	510	500	1090	1	1	35399906	607	12.24	0.58	12	0.17	140.00	2944.00	3245	20240103	-47.18	1400	20231027	22.43	3245	-47.18	20240103	1450	18.21	20240805	3245	-47.18	20240103	1400	22.43	20231027	3.55	N	014190	500	176 억	218994	N	N	N	N
41	20240826	090306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	0	3	0.00	25684340	15088	3.22	1705	1705	1697	2215	1194	1705	1702.11	0.62	-4086	1824	1764	1732	1672	1640	1748	1656	177	510	500	1090	1	1	35399906	604	12.18	0.58	12	0.04	140.00	2944.00	3245	20240103	-47.46	1400	20231027	21.79	3245	-47.46	20240103	1450	17.59	20240805	3245	-47.46	20240103	1400	21.79	20231027	3.55	N	014190	500	176 억	218994	N	N	N	N
42	20240823	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-16	5	-0.93	784224550	454636	47.06	1745	1792	1700	2235	1205	1721	1724.97	0.93	-108739	1799	1759	1730	1690	1661	1745	1676	177	514	500	1100	1	1	35399906	604	12.18	0.58	12	1.28	140.00	2944.00	3245	20240103	-47.46	1400	20231027	21.79	3245	-47.46	20240103	1450	17.59	20240805	3245	-47.46	20240103	1400	21.79	20231027	2.83	N	014190	500	176 억	327726	N	N	N	N
43	20240823	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	-6	5	-0.35	717493711	415586	43.02	1745	1792	1700	2235	1205	1721	1726.46	0.93	-107234	1799	1759	1730	1690	1661	1745	1676	177	514	500	1100	1	1	35399906	607	12.25	0.58	12	1.17	140.00	2944.00	3245	20240103	-47.15	1400	20231027	22.50	3245	-47.15	20240103	1450	18.28	20240805	3245	-47.15	20240103	1400	22.50	20231027	2.83	N	014190	500	176 억	327726	N	N	N	N
44	20240823	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	-6	5	-0.35	680530605	393983	40.78	1745	1792	1700	2235	1205	1721	1727.31	0.93	-106798	1799	1759	1730	1690	1661	1745	1676	177	514	500	1100	1	1	35399906	607	12.25	0.58	12	1.11	140.00	2944.00	3245	20240103	-47.15	1400	20231027	22.50	3245	-47.15	20240103	1450	18.28	20240805	3245	-47.15	20240103	1400	22.50	20231027	2.83	N	014190	500	176 억	327726	N	N	N	N
45	20240823	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-12	5	-0.70	631222460	365145	37.80	1745	1792	1700	2235	1205	1721	1728.69	0.93	-107371	1799	1759	1730	1690	1661	1745	1676	177	514	500	1100	1	1	35399906	605	12.21	0.58	12	1.03	140.00	2944.00	3245	20240103	-47.33	1400	20231027	22.07	3245	-47.33	20240103	1450	17.86	20240805	3245	-47.33	20240103	1400	22.07	20231027	2.83	N	014190	500	176 억	327726	N	N	N	N
46	20240823	120306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1707	-14	5	-0.81	613353414	354681	36.71	1745	1792	1700	2235	1205	1721	1729.31	0.93	-106677	1799	1759	1730	1690	1661	1745	1676	177	514	500	1100	1	1	35399906	604	12.19	0.58	12	1.00	140.00	2944.00	3245	20240103	-47.40	1400	20231027	21.93	3245	-47.40	20240103	1450	17.72	20240805	3245	-47.40	20240103	1400	21.93	20231027	2.83	N	014190	500	176 억	327726	N	N	N	N
47	20240823	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	-18	5	-1.05	573775928	331527	34.32	1745	1792	1701	2235	1205	1721	1730.71	0.93	-102013	1799	1759	1730	1690	1661	1745	1676	177	514	500	1100	1	1	35399906	603	12.16	0.58	12	0.94	140.00	2944.00	3245	20240103	-47.52	1400	20231027	21.64	3245	-47.52	20240103	1450	17.45	20240805	3245	-47.52	20240103	1400	21.64	20231027	2.83	N	014190	500	176 억	327726	N	N	N	N
48	20240823	100305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	-1	5	-0.06	412825772	237532	24.59	1745	1792	1710	2235	1205	1721	1737.99	0.93	-55943	1799	1759	1730	1690	1661	1745	1676	177	514	500	1100	1	1	35399906	609	12.29	0.58	12	0.67	140.00	2944.00	3245	20240103	-47.00	1400	20231027	22.86	3245	-47.00	20240103	1450	18.62	20240805	3245	-47.00	20240103	1400	22.86	20231027	2.83	N	014190	500	176 억	327726	N	N	N	N
49	20240823	090307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	31	2	1.80	138711957	78708	8.15	1745	1792	1745	2235	1205	1721	1762.43	0.93	-18177	1799	1759	1730	1690	1661	1745	1676	177	514	500	1100	1	1	35399906	620	12.51	0.60	12	0.22	140.00	2944.00	3245	20240103	-46.01	1400	20231027	25.14	3245	-46.01	20240103	1450	20.83	20240805	3245	-46.01	20240103	1400	25.14	20231027	2.83	N	014190	500	176 억	327726	N	N	N	N
50	20240822	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	-37	5	-2.10	1213372378	703894	10.45	1762	1770	1701	2285	1231	1758	1723.74	0.61	112041	2143	1950	1807	1614	1471	2047	1711	177	527	500	1120	1	1	35399906	609	12.29	0.58	12	1.99	140.00	2944.00	3245	20240103	-46.96	1400	20231027	22.93	3245	-46.96	20240103	1450	18.69	20240805	3245	-46.96	20240103	1400	22.93	20231027	2.83	N	014190	500	176 억	215695	N	N	N	N
51	20240822	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-48	5	-2.73	1142822821	662763	9.84	1762	1770	1701	2285	1231	1758	1724.27	0.61	100869	2143	1950	1807	1614	1471	2047	1711	177	527	500	1120	1	1	35399906	605	12.21	0.58	12	1.87	140.00	2944.00	3245	20240103	-47.30	1400	20231027	22.14	3245	-47.30	20240103	1450	17.93	20240805	3245	-47.30	20240103	1400	22.14	20231027	2.83	N	014190	500	176 억	215695	N	N	N	N
52	20240822	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	-55	5	-3.13	1035908694	600033	8.91	1762	1770	1701	2285	1231	1758	1726.36	0.61	99613	2143	1950	1807	1614	1471	2047	1711	177	527	500	1120	1	1	35399906	603	12.16	0.58	12	1.70	140.00	2944.00	3245	20240103	-47.52	1400	20231027	21.64	3245	-47.52	20240103	1450	17.45	20240805	3245	-47.52	20240103	1400	21.64	20231027	2.83	N	014190	500	176 억	215695	N	N	N	N
53	20240822	130306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	-52	5	-2.96	962708462	557148	8.27	1762	1770	1704	2285	1231	1758	1727.86	0.61	95859	2143	1950	1807	1614	1471	2047	1711	177	527	500	1120	1	1	35399906	604	12.19	0.58	12	1.57	140.00	2944.00	3245	20240103	-47.43	1400	20231027	21.86	3245	-47.43	20240103	1450	17.66	20240805	3245	-47.43	20240103	1400	21.86	20231027	2.83	N	014190	500	176 억	215695	N	N	N	N
54	20240822	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	-45	5	-2.56	836993516	483504	7.18	1762	1770	1707	2285	1231	1758	1731.03	0.61	133845	2143	1950	1807	1614	1471	2047	1711	177	527	500	1120	1	1	35399906	606	12.24	0.58	12	1.37	140.00	2944.00	3245	20240103	-47.21	1400	20231027	22.36	3245	-47.21	20240103	1450	18.14	20240805	3245	-47.21	20240103	1400	22.36	20231027	2.83	N	014190	500	176 억	215695	N	N	N	N
55	20240822	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	-34	5	-1.93	756464019	436502	6.48	1762	1770	1707	2285	1231	1758	1732.95	0.61	142023	2143	1950	1807	1614	1471	2047	1711	177	527	500	1120	1	1	35399906	610	12.31	0.59	12	1.23	140.00	2944.00	3245	20240103	-46.87	1400	20231027	23.14	3245	-46.87	20240103	1450	18.90	20240805	3245	-46.87	20240103	1400	23.14	20231027	2.83	N	014190	500	176 억	215695	N	N	N	N
56	20240822	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	-39	5	-2.22	513741235	295333	4.39	1762	1770	1714	2285	1231	1758	1739.46	0.61	72853	2143	1950	1807	1614	1471	2047	1711	177	527	500	1120	1	1	35399906	609	12.28	0.58	12	0.83	140.00	2944.00	3245	20240103	-47.03	1400	20231027	22.79	3245	-47.03	20240103	1450	18.55	20240805	3245	-47.03	20240103	1400	22.79	20231027	2.83	N	014190	500	176 억	215695	N	N	N	N
57	20240822	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	4	2	0.23	89416949	50767	0.75	1762	1770	1750	2285	1231	1758	1761.40	0.61	3024	2143	1950	1807	1614	1471	2047	1711	177	527	500	1120	1	1	35399906	624	12.59	0.60	12	0.14	140.00	2944.00	3245	20240103	-45.70	1400	20231027	25.86	3245	-45.70	20240103	1450	21.52	20240805	3245	-45.70	20240103	1400	25.86	20231027	2.83	N	014190	500	176 억	215695	N	N	N	N
58	20240821	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1758	83	2	4.96	12621708102	6722911	6556.57	1664	2000	1664	2175	1173	1675	1877.50	1.47	-309009	1701	1688	1668	1655	1635	1694	1661	177	500	500	1070	1	1	35399906	622	12.56	0.60	12	18.99	140.00	2944.00	3245	20240103	-45.82	1400	20231027	25.57	3245	-45.82	20240103	1450	21.24	20240805	3245	-45.82	20240103	1400	25.57	20231027	2.88	N	014190	500	176 억	521842	N	N	N	N
59	20240821	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1738	63	2	3.76	12425533973	6610667	6447.10	1664	2000	1664	2175	1173	1675	1879.62	1.47	-301119	1701	1688	1668	1655	1635	1694	1661	177	500	500	1070	1	1	35399906	615	12.41	0.59	12	18.67	140.00	2944.00	3245	20240103	-46.44	1400	20231027	24.14	3245	-46.44	20240103	1450	19.86	20240805	3245	-46.44	20240103	1400	24.14	20231027	2.88	N	014190	500	176 억	521842	N	N	N	N
60	20240821	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	97	2	5.79	12024694735	6381609	6223.71	1664	2000	1664	2175	1173	1675	1884.27	1.47	-326169	1701	1688	1668	1655	1635	1694	1661	177	500	500	1070	1	1	35399906	627	12.66	0.60	12	18.03	140.00	2944.00	3245	20240103	-45.39	1400	20231027	26.57	3245	-45.39	20240103	1450	22.21	20240805	3245	-45.39	20240103	1400	26.57	20231027	2.88	N	014190	500	176 억	521842	N	N	N	N
61	20240821	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1804	129	2	7.70	11592770957	6138165	5986.29	1664	2000	1664	2175	1173	1675	1888.64	1.47	-329984	1701	1688	1668	1655	1635	1694	1661	177	500	500	1070	1	1	35399906	639	12.89	0.61	12	17.34	140.00	2944.00	3245	20240103	-44.41	1400	20231027	28.86	3245	-44.41	20240103	1450	24.41	20240805	3245	-44.41	20240103	1400	28.86	20231027	2.88	N	014190	500	176 억	521842	N	N	N	N
62	20240821	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	102	2	6.09	10992616744	5805880	5662.23	1664	2000	1664	2175	1173	1675	1893.36	1.47	-324235	1701	1688	1668	1655	1635	1694	1661	177	500	500	1070	1	1	35399906	629	12.69	0.60	12	16.40	140.00	2944.00	3245	20240103	-45.24	1400	20231027	26.93	3245	-45.24	20240103	1450	22.55	20240805	3245	-45.24	20240103	1400	26.93	20231027	2.88	N	014190	500	176 억	521842	N	N	N	N
63	20240821	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1791	116	2	6.93	10478093326	5516510	5380.02	1664	2000	1664	2175	1173	1675	1899.41	1.47	-312203	1701	1688	1668	1655	1635	1694	1661	177	500	500	1070	1	1	35399906	634	12.79	0.61	12	15.58	140.00	2944.00	3245	20240103	-44.81	1400	20231027	27.93	3245	-44.81	20240103	1450	23.52	20240805	3245	-44.81	20240103	1400	27.93	20231027	2.88	N	014190	500	176 억	521842	N	N	N	N
64	20240821	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1909	234	2	13.97	8575397505	4489781	4378.69	1664	2000	1664	2175	1173	1675	1909.98	1.47	-267557	1701	1688	1668	1655	1635	1694	1661	177	500	500	1070	1	1	35399906	676	13.64	0.65	12	12.68	140.00	2944.00	3245	20240103	-41.17	1400	20231027	36.36	3245	-41.17	20240103	1450	31.66	20240805	3245	-41.17	20240103	1400	36.36	20231027	2.88	N	014190	500	176 억	521842	N	N	N	N
65	20240821	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	3	2	0.18	2579548	1548	1.51	1664	1680	1664	2175	1173	1675	1666.37	1.47	6	1701	1688	1668	1655	1635	1694	1661	177	500	500	1070	1	1	35399906	594	11.99	0.57	12	0.00	140.00	2944.00	3245	20240103	-48.29	1400	20231027	19.86	3245	-48.29	20240103	1450	15.72	20240805	3245	-48.29	20240103	1400	19.86	20231027	2.88	N	014190	500	176 억	521842	N	N	N	N
66	20240820	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	25	2	1.52	169825778	102105	66.13	1648	1681	1648	2145	1155	1650	1663.25	1.40	26908	1676	1662	1651	1637	1626	1657	1632	177	495	500	1050	1	1	35399906	593	11.96	0.57	12	0.29	140.00	2944.00	3245	20240103	-48.38	1400	20231027	19.64	3245	-48.38	20240103	1450	15.52	20240805	3245	-48.38	20240103	1400	19.64	20231027	2.87	N	014190	500	176 억	495010	N	N	N	N
67	20240820	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	29	2	1.76	151757328	91319	59.15	1648	1680	1648	2145	1155	1650	1661.84	1.40	26284	1676	1662	1651	1637	1626	1657	1632	177	495	500	1050	1	1	35399906	594	11.99	0.57	12	0.26	140.00	2944.00	3245	20240103	-48.26	1400	20231027	19.93	3245	-48.26	20240103	1450	15.79	20240805	3245	-48.26	20240103	1400	19.93	20231027	2.87	N	014190	500	176 억	495010	N	N	N	N
68	20240820	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	24	2	1.45	130679215	78757	51.01	1648	1677	1648	2145	1155	1650	1659.27	1.40	21300	1676	1662	1651	1637	1626	1657	1632	177	495	500	1050	1	1	35399906	593	11.96	0.57	12	0.22	140.00	2944.00	3245	20240103	-48.41	1400	20231027	19.57	3245	-48.41	20240103	1450	15.45	20240805	3245	-48.41	20240103	1400	19.57	20231027	2.87	N	014190	500	176 억	495010	N	N	N	N
69	20240820	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	23	2	1.39	122395995	73811	47.81	1648	1677	1648	2145	1155	1650	1658.24	1.40	18994	1676	1662	1651	1637	1626	1657	1632	177	495	500	1050	1	1	35399906	592	11.95	0.57	12	0.21	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	2.87	N	014190	500	176 억	495010	N	N	N	N
70	20240820	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	14	2	0.85	90797327	54893	35.55	1648	1670	1648	2145	1155	1650	1654.08	1.40	11974	1676	1662	1651	1637	1626	1657	1632	177	495	500	1050	1	1	35399906	589	11.89	0.57	12	0.16	140.00	2944.00	3245	20240103	-48.72	1400	20231027	18.86	3245	-48.72	20240103	1450	14.76	20240805	3245	-48.72	20240103	1400	18.86	20231027	2.87	N	014190	500	176 억	495010	N	N	N	N
71	20240820	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	5	2	0.30	83295208	50379	32.63	1648	1670	1648	2145	1155	1650	1653.37	1.40	11263	1676	1662	1651	1637	1626	1657	1632	177	495	500	1050	1	1	35399906	586	11.82	0.56	12	0.14	140.00	2944.00	3245	20240103	-49.00	1400	20231027	18.21	3245	-49.00	20240103	1450	14.14	20240805	3245	-49.00	20240103	1400	18.21	20231027	2.87	N	014190	500	176 억	495010	N	N	N	N
72	20240820	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	13	2	0.79	65915295	39873	25.83	1648	1670	1648	2145	1155	1650	1653.13	1.40	8469	1676	1662	1651	1637	1626	1657	1632	177	495	500	1050	1	1	35399906	589	11.88	0.56	12	0.11	140.00	2944.00	3245	20240103	-48.75	1400	20231027	18.79	3245	-48.75	20240103	1450	14.69	20240805	3245	-48.75	20240103	1400	18.79	20231027	2.87	N	014190	500	176 억	495010	N	N	N	N
73	20240820	090303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	5	2	0.30	21918941	13300	8.61	1648	1670	1648	2145	1155	1650	1648.04	1.40	-1241	1676	1662	1651	1637	1626	1657	1632	177	495	500	1050	1	1	35399906	586	11.82	0.56	12	0.04	140.00	2944.00	3245	20240103	-49.00	1400	20231027	18.21	3245	-49.00	20240103	1450	14.14	20240805	3245	-49.00	20240103	1400	18.21	20231027	2.87	N	014190	500	176 억	495010	N	N	N	N
74	20240819	160301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-8	5	-0.48	240954993	146190	193.33	1658	1665	1640	2155	1161	1658	1648.23	1.40	-519	1708	1682	1666	1640	1624	1675	1633	177	497	500	1060	1	1	35399906	584	11.79	0.56	12	0.41	140.00	2944.00	3245	20240103	-49.15	1400	20231027	17.86	3245	-49.15	20240103	1450	13.79	20240805	3245	-49.15	20240103	1400	17.86	20231027	2.90	N	014190	500	176 억	495529	N	N	N	N
75	20240819	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-7	5	-0.42	192302758	116719	154.36	1658	1665	1640	2155	1161	1658	1647.57	1.40	609	1708	1682	1666	1640	1624	1675	1633	177	497	500	1060	1	1	35399906	584	11.79	0.56	12	0.33	140.00	2944.00	3245	20240103	-49.12	1400	20231027	17.93	3245	-49.12	20240103	1450	13.86	20240805	3245	-49.12	20240103	1400	17.93	20231027	2.90	N	014190	500	176 억	495529	N	N	N	N
76	20240819	140303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-7	5	-0.42	180807566	109743	145.13	1658	1665	1640	2155	1161	1658	1647.55	1.40	3387	1708	1682	1666	1640	1624	1675	1633	177	497	500	1060	1	1	35399906	584	11.79	0.56	12	0.31	140.00	2944.00	3245	20240103	-49.12	1400	20231027	17.93	3245	-49.12	20240103	1450	13.86	20240805	3245	-49.12	20240103	1400	17.93	20231027	2.90	N	014190	500	176 억	495529	N	N	N	N
77	20240819	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-13	5	-0.78	154742057	93971	124.27	1658	1665	1640	2155	1161	1658	1646.70	1.40	3937	1708	1682	1666	1640	1624	1675	1633	177	497	500	1060	1	1	35399906	582	11.75	0.56	12	0.27	140.00	2944.00	3245	20240103	-49.31	1400	20231027	17.50	3245	-49.31	20240103	1450	13.45	20240805	3245	-49.31	20240103	1400	17.50	20231027	2.90	N	014190	500	176 억	495529	N	N	N	N
78	20240819	120301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	-10	5	-0.60	119984610	72894	96.40	1658	1665	1640	2155	1161	1658	1646.01	1.40	5965	1708	1682	1666	1640	1624	1675	1633	177	497	500	1060	1	1	35399906	583	11.77	0.56	12	0.21	140.00	2944.00	3245	20240103	-49.21	1400	20231027	17.71	3245	-49.21	20240103	1450	13.66	20240805	3245	-49.21	20240103	1400	17.71	20231027	2.90	N	014190	500	176 억	495529	N	N	N	N
79	20240819	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	-9	5	-0.54	111985009	68037	89.98	1658	1665	1640	2155	1161	1658	1645.94	1.40	5850	1708	1682	1666	1640	1624	1675	1633	177	497	500	1060	1	1	35399906	584	11.78	0.56	12	0.19	140.00	2944.00	3245	20240103	-49.18	1400	20231027	17.79	3245	-49.18	20240103	1450	13.72	20240805	3245	-49.18	20240103	1400	17.79	20231027	2.90	N	014190	500	176 억	495529	N	N	N	N
80	20240819	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	-12	5	-0.72	91326254	55500	73.40	1658	1665	1640	2155	1161	1658	1645.52	1.40	7252	1708	1682	1666	1640	1624	1675	1633	177	497	500	1060	1	1	35399906	583	11.76	0.56	12	0.16	140.00	2944.00	3245	20240103	-49.28	1400	20231027	17.57	3245	-49.28	20240103	1450	13.52	20240805	3245	-49.28	20240103	1400	17.57	20231027	2.90	N	014190	500	176 억	495529	N	N	N	N
81	20240819	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	-15	5	-0.90	13214479	7995	10.57	1658	1665	1643	2155	1161	1658	1652.84	1.40	-3795	1708	1682	1666	1640	1624	1675	1633	177	497	500	1060	1	1	35399906	582	11.74	0.56	12	0.02	140.00	2944.00	3245	20240103	-49.37	1400	20231027	17.36	3245	-49.37	20240103	1450	13.31	20240805	3245	-49.37	20240103	1400	17.36	20231027	2.90	N	014190	500	176 억	495529	N	N	N	N
82	20240816	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	0	3	0.00	125251851	75506	89.85	1667	1692	1650	2155	1161	1658	1658.83	1.44	-13550	1690	1674	1657	1641	1624	1682	1649	177	497	500	1060	1	1	35399906	587	11.84	0.56	12	0.21	140.00	2944.00	3245	20240103	-48.91	1400	20231027	18.43	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1400	18.43	20231027	3.03	N	014190	500	176 억	509075	N	N	N	N
83	20240816	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-2	5	-0.12	116136517	70004	83.30	1667	1692	1650	2155	1161	1658	1659.00	1.44	-13043	1690	1674	1657	1641	1624	1682	1649	177	497	500	1060	1	1	35399906	586	11.83	0.56	12	0.20	140.00	2944.00	3245	20240103	-48.97	1400	20231027	18.29	3245	-48.97	20240103	1450	14.21	20240805	3245	-48.97	20240103	1400	18.29	20231027	3.03	N	014190	500	176 억	509075	N	N	N	N
84	20240816	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	-4	5	-0.24	105516755	63591	75.67	1667	1692	1650	2155	1161	1658	1659.30	1.44	-13226	1690	1674	1657	1641	1624	1682	1649	177	497	500	1060	1	1	35399906	586	11.81	0.56	12	0.18	140.00	2944.00	3245	20240103	-49.03	1400	20231027	18.14	3245	-49.03	20240103	1450	14.07	20240805	3245	-49.03	20240103	1400	18.14	20231027	3.03	N	014190	500	176 억	509075	N	N	N	N
85	20240816	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	-5	5	-0.30	91956716	55380	65.90	1667	1692	1651	2155	1161	1658	1660.47	1.44	-13111	1690	1674	1657	1641	1624	1682	1649	177	497	500	1060	1	1	35399906	585	11.81	0.56	12	0.16	140.00	2944.00	3245	20240103	-49.06	1400	20231027	18.07	3245	-49.06	20240103	1450	14.00	20240805	3245	-49.06	20240103	1400	18.07	20231027	3.03	N	014190	500	176 억	509075	N	N	N	N
86	20240816	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	4	2	0.24	55955747	33647	40.04	1667	1692	1651	2155	1161	1658	1663.02	1.44	-8540	1690	1674	1657	1641	1624	1682	1649	177	497	500	1060	1	1	35399906	588	11.87	0.56	12	0.10	140.00	2944.00	3245	20240103	-48.78	1400	20231027	18.71	3245	-48.78	20240103	1450	14.62	20240805	3245	-48.78	20240103	1400	18.71	20231027	3.03	N	014190	500	176 억	509075	N	N	N	N
87	20240816	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	0	3	0.00	47684155	28665	34.11	1667	1692	1651	2155	1161	1658	1663.50	1.44	-7897	1690	1674	1657	1641	1624	1682	1649	177	497	500	1060	1	1	35399906	587	11.84	0.56	12	0.08	140.00	2944.00	3245	20240103	-48.91	1400	20231027	18.43	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1400	18.43	20231027	3.03	N	014190	500	176 억	509075	N	N	N	N
88	20240816	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	-1	5	-0.06	39688898	23840	28.37	1667	1692	1651	2155	1161	1658	1664.80	1.44	-7151	1690	1674	1657	1641	1624	1682	1649	177	497	500	1060	1	1	35399906	587	11.84	0.56	12	0.07	140.00	2944.00	3245	20240103	-48.94	1400	20231027	18.36	3245	-48.94	20240103	1450	14.28	20240805	3245	-48.94	20240103	1400	18.36	20231027	3.03	N	014190	500	176 억	509075	N	N	N	N
89	20240816	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	32	2	1.93	8649176	5163	6.14	1667	1690	1667	2155	1161	1658	1675.22	1.44	414	1690	1674	1657	1641	1624	1682	1649	177	497	500	1060	1	1	35399906	598	12.07	0.57	12	0.01	140.00	2944.00	3245	20240103	-47.92	1400	20231027	20.71	3245	-47.92	20240103	1450	16.55	20240805	3245	-47.92	20240103	1400	20.71	20231027	3.03	N	014190	500	176 억	509075	N	N	N	N
90	20240814	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	20	2	1.22	138901457	83736	56.61	1640	1673	1640	2125	1147	1638	1658.80	1.36	25917	1698	1668	1639	1609	1580	1653	1594	177	487	500	1040	1	1	35399906	587	11.84	0.56	12	0.24	140.00	2944.00	3245	20240103	-48.91	1400	20231027	18.43	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1400	18.43	20231027	3.05	N	014190	500	176 억	483121	N	N	N	N
91	20240814	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	24	2	1.47	134835611	81291	54.96	1640	1673	1640	2125	1147	1638	1658.68	1.36	25925	1698	1668	1639	1609	1580	1653	1594	177	487	500	1040	1	1	35399906	588	11.87	0.56	12	0.23	140.00	2944.00	3245	20240103	-48.78	1400	20231027	18.71	3245	-48.78	20240103	1450	14.62	20240805	3245	-48.78	20240103	1400	18.71	20231027	3.05	N	014190	500	176 억	483121	N	N	N	N
92	20240814	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	19	2	1.16	80045072	48139	32.54	1640	1673	1640	2125	1147	1638	1662.79	1.36	11950	1698	1668	1639	1609	1580	1653	1594	177	487	500	1040	1	1	35399906	587	11.84	0.56	12	0.14	140.00	2944.00	3245	20240103	-48.94	1400	20231027	18.36	3245	-48.94	20240103	1450	14.28	20240805	3245	-48.94	20240103	1400	18.36	20231027	3.05	N	014190	500	176 억	483121	N	N	N	N
93	20240814	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	26	2	1.59	64817678	38960	26.34	1640	1673	1640	2125	1147	1638	1663.70	1.36	10895	1698	1668	1639	1609	1580	1653	1594	177	487	500	1040	1	1	35399906	589	11.89	0.57	12	0.11	140.00	2944.00	3245	20240103	-48.72	1400	20231027	18.86	3245	-48.72	20240103	1450	14.76	20240805	3245	-48.72	20240103	1400	18.86	20231027	3.05	N	014190	500	176 억	483121	N	N	N	N
94	20240814	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	30	2	1.83	55334314	33274	22.49	1640	1673	1640	2125	1147	1638	1662.99	1.36	6932	1698	1668	1639	1609	1580	1653	1594	177	487	500	1040	1	1	35399906	590	11.91	0.57	12	0.09	140.00	2944.00	3245	20240103	-48.60	1400	20231027	19.14	3245	-48.60	20240103	1450	15.03	20240805	3245	-48.60	20240103	1400	19.14	20231027	3.05	N	014190	500	176 억	483121	N	N	N	N
95	20240814	110300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	25	2	1.53	39960758	24050	16.26	1640	1672	1640	2125	1147	1638	1661.57	1.36	5003	1698	1668	1639	1609	1580	1653	1594	177	487	500	1040	1	1	35399906	589	11.88	0.56	12	0.07	140.00	2944.00	3245	20240103	-48.75	1400	20231027	18.79	3245	-48.75	20240103	1450	14.69	20240805	3245	-48.75	20240103	1400	18.79	20231027	3.05	N	014190	500	176 억	483121	N	N	N	N
96	20240814	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	24	2	1.47	30414196	18307	12.38	1640	1672	1640	2125	1147	1638	1661.34	1.36	4590	1698	1668	1639	1609	1580	1653	1594	177	487	500	1040	1	1	35399906	588	11.87	0.56	12	0.05	140.00	2944.00	3245	20240103	-48.78	1400	20231027	18.71	3245	-48.78	20240103	1450	14.62	20240805	3245	-48.78	20240103	1400	18.71	20231027	3.05	N	014190	500	176 억	483121	N	N	N	N
97	20240814	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	27	2	1.65	8177339	4959	3.35	1640	1665	1640	2125	1147	1638	1648.99	1.36	-2471	1698	1668	1639	1609	1580	1653	1594	177	487	500	1040	1	1	35399906	589	11.89	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.69	1400	20231027	18.93	3245	-48.69	20240103	1450	14.83	20240805	3245	-48.69	20240103	1400	18.93	20231027	3.05	N	014190	500	176 억	483121	N	N	N	N
98	20240813	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-17	5	-1.03	240050450	146375	248.42	1665	1669	1610	2150	1159	1655	1639.97	1.26	38639	1678	1666	1654	1642	1630	1672	1648	177	495	500	1050	1	1	35399906	580	11.70	0.56	12	0.41	140.00	2944.00	3245	20240103	-49.52	1400	20231027	17.00	3245	-49.52	20240103	1450	12.97	20240805	3245	-49.52	20240103	1400	17.00	20231027	3.08	N	014190	500	176 억	444487	N	N	N	N
99	20240813	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-10	5	-0.60	224035417	136603	231.84	1665	1669	1610	2150	1159	1655	1640.05	1.26	35446	1678	1666	1654	1642	1630	1672	1648	177	495	500	1050	1	1	35399906	582	11.75	0.56	12	0.39	140.00	2944.00	3245	20240103	-49.31	1400	20231027	17.50	3245	-49.31	20240103	1450	13.45	20240805	3245	-49.31	20240103	1400	17.50	20231027	3.08	N	014190	500	176 억	444487	N	N	N	N
100	20240813	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1642	-13	5	-0.79	209364997	127696	216.72	1665	1669	1610	2150	1159	1655	1639.56	1.26	34664	1678	1666	1654	1642	1630	1672	1648	177	495	500	1050	1	1	35399906	581	11.73	0.56	12	0.36	140.00	2944.00	3245	20240103	-49.40	1400	20231027	17.29	3245	-49.40	20240103	1450	13.24	20240805	3245	-49.40	20240103	1400	17.29	20231027	3.08	N	014190	500	176 억	444487	N	N	N	N
101	20240813	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	-11	5	-0.66	188498559	114988	195.15	1665	1669	1610	2150	1159	1655	1639.29	1.26	31068	1678	1666	1654	1642	1630	1672	1648	177	495	500	1050	1	1	35399906	582	11.74	0.56	12	0.32	140.00	2944.00	3245	20240103	-49.34	1400	20231027	17.43	3245	-49.34	20240103	1450	13.38	20240805	3245	-49.34	20240103	1400	17.43	20231027	3.08	N	014190	500	176 억	444487	N	N	N	N
102	20240813	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	-9	5	-0.54	159238449	97211	164.98	1665	1669	1610	2150	1159	1655	1638.07	1.26	22435	1678	1666	1654	1642	1630	1672	1648	177	495	500	1050	1	1	35399906	583	11.76	0.56	12	0.27	140.00	2944.00	3245	20240103	-49.28	1400	20231027	17.57	3245	-49.28	20240103	1450	13.52	20240805	3245	-49.28	20240103	1400	17.57	20231027	3.08	N	014190	500	176 억	444487	N	N	N	N
103	20240813	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-18	5	-1.09	101663167	62044	105.30	1665	1669	1610	2150	1159	1655	1638.57	1.26	-3004	1678	1666	1654	1642	1630	1672	1648	177	495	500	1050	1	1	35399906	579	11.69	0.56	12	0.18	140.00	2944.00	3245	20240103	-49.55	1400	20231027	16.93	3245	-49.55	20240103	1450	12.90	20240805	3245	-49.55	20240103	1400	16.93	20231027	3.08	N	014190	500	176 억	444487	N	N	N	N
104	20240813	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-19	5	-1.15	81054405	49430	83.89	1665	1669	1610	2150	1159	1655	1639.78	1.26	-469	1678	1666	1654	1642	1630	1672	1648	177	495	500	1050	1	1	35399906	579	11.69	0.56	12	0.14	140.00	2944.00	3245	20240103	-49.58	1400	20231027	16.86	3245	-49.58	20240103	1450	12.83	20240805	3245	-49.58	20240103	1400	16.86	20231027	3.08	N	014190	500	176 억	444487	N	N	N	N
105	20240813	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	10	2	0.60	4995	3	0.01	1665	1665	1665	2150	1159	1655	1665.00	1.26	0	1678	1666	1654	1642	1630	1672	1648	177	495	500	1050	1	1	35399906	589	11.89	0.57	12	0.00	140.00	2944.00	3245	20240103	-48.69	1400	20231027	18.93	3245	-48.69	20240103	1450	14.83	20240805	3245	-48.69	20240103	1400	18.93	20231027	3.08	N	014190	500	176 억	444487	N	N	N	N
106	20240812	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	14	2	0.85	97379965	58912	73.29	1642	1666	1642	2130	1149	1641	1653.04	1.26	-1135	1675	1658	1639	1622	1603	1666	1630	177	489	500	1050	1	1	35399906	586	11.82	0.56	12	0.17	140.00	2944.00	3245	20240103	-49.00	1400	20231027	18.21	3245	-49.00	20240103	1450	14.14	20240805	3245	-49.00	20240103	1400	18.21	20231027	3.07	N	014190	500	176 억	445621	N	N	N	N
107	20240812	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	17	2	1.04	84587328	51183	63.68	1642	1666	1642	2130	1149	1641	1652.73	1.26	-439	1675	1658	1639	1622	1603	1666	1630	177	489	500	1050	1	1	35399906	587	11.84	0.56	12	0.14	140.00	2944.00	3245	20240103	-48.91	1400	20231027	18.43	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1400	18.43	20231027	3.07	N	014190	500	176 억	445621	N	N	N	N
108	20240812	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	15	2	0.91	75027395	45415	56.50	1642	1666	1642	2130	1149	1641	1652.13	1.26	-1513	1675	1658	1639	1622	1603	1666	1630	177	489	500	1050	1	1	35399906	586	11.83	0.56	12	0.13	140.00	2944.00	3245	20240103	-48.97	1400	20231027	18.29	3245	-48.97	20240103	1450	14.21	20240805	3245	-48.97	20240103	1400	18.29	20231027	3.07	N	014190	500	176 억	445621	N	N	N	N
109	20240812	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	15	2	0.91	69376762	42002	52.25	1642	1666	1642	2130	1149	1641	1651.84	1.26	-1005	1675	1658	1639	1622	1603	1666	1630	177	489	500	1050	1	1	35399906	586	11.83	0.56	12	0.12	140.00	2944.00	3245	20240103	-48.97	1400	20231027	18.29	3245	-48.97	20240103	1450	14.21	20240805	3245	-48.97	20240103	1400	18.29	20231027	3.07	N	014190	500	176 억	445621	N	N	N	N
110	20240812	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	13	2	0.79	66116460	40031	49.80	1642	1666	1642	2130	1149	1641	1651.73	1.26	-883	1675	1658	1639	1622	1603	1666	1630	177	489	500	1050	1	1	35399906	586	11.81	0.56	12	0.11	140.00	2944.00	3245	20240103	-49.03	1400	20231027	18.14	3245	-49.03	20240103	1450	14.07	20240805	3245	-49.03	20240103	1400	18.14	20231027	3.07	N	014190	500	176 억	445621	N	N	N	N
111	20240812	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	10	2	0.61	58208632	35248	43.85	1642	1666	1642	2130	1149	1641	1651.51	1.26	-1447	1675	1658	1639	1622	1603	1666	1630	177	489	500	1050	1	1	35399906	584	11.79	0.56	12	0.10	140.00	2944.00	3245	20240103	-49.12	1400	20231027	17.93	3245	-49.12	20240103	1450	13.86	20240805	3245	-49.12	20240103	1400	17.93	20231027	3.07	N	014190	500	176 억	445621	N	N	N	N
112	20240812	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	16	2	0.98	19276502	11672	14.52	1642	1666	1642	2130	1149	1641	1651.85	1.26	2808	1675	1658	1639	1622	1603	1666	1630	177	489	500	1050	1	1	35399906	587	11.84	0.56	12	0.03	140.00	2944.00	3245	20240103	-48.94	1400	20231027	18.36	3245	-48.94	20240103	1450	14.28	20240805	3245	-48.94	20240103	1400	18.36	20231027	3.07	N	014190	500	176 억	445621	N	N	N	N
113	20240812	090253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	3	2	0.18	4053697	2467	3.07	1642	1658	1642	2130	1149	1641	1643.53	1.26	1101	1675	1658	1639	1622	1603	1666	1630	177	489	500	1050	1	1	35399906	582	11.74	0.56	12	0.01	140.00	2944.00	3245	20240103	-49.34	1400	20231027	17.43	3245	-49.34	20240103	1450	13.38	20240805	3245	-49.34	20240103	1400	17.43	20231027	3.07	N	014190	500	176 억	445621	N	N	N	N
114	20240809	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	32	2	1.99	129371659	78886	97.13	1620	1656	1620	2090	1127	1609	1639.98	1.26	-1379	1689	1648	1599	1558	1509	1669	1579	177	481	500	1020	1	1	35399906	581	11.72	0.56	12	0.22	140.00	2944.00	3245	20240103	-49.43	1400	20231027	17.21	3245	-49.43	20240103	1450	13.17	20240805	3245	-49.43	20240103	1400	17.21	20231027	3.21	N	014190	500	176 억	447000	N	N	N	N
115	20240809	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	29	2	1.80	124602805	75978	93.54	1620	1656	1620	2090	1127	1609	1639.99	1.26	-3068	1689	1648	1599	1558	1509	1669	1579	177	481	500	1020	1	1	35399906	580	11.70	0.56	12	0.21	140.00	2944.00	3245	20240103	-49.52	1400	20231027	17.00	3245	-49.52	20240103	1450	12.97	20240805	3245	-49.52	20240103	1400	17.00	20231027	3.21	N	014190	500	176 억	447000	N	N	N	N
116	20240809	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	25	2	1.55	112908079	68818	84.73	1620	1656	1620	2090	1127	1609	1640.68	1.26	-4938	1689	1648	1599	1558	1509	1669	1579	177	481	500	1020	1	1	35399906	578	11.67	0.56	12	0.19	140.00	2944.00	3245	20240103	-49.65	1400	20231027	16.71	3245	-49.65	20240103	1450	12.69	20240805	3245	-49.65	20240103	1400	16.71	20231027	3.21	N	014190	500	176 억	447000	N	N	N	N
117	20240809	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	31	2	1.93	73411105	44686	55.02	1620	1656	1620	2090	1127	1609	1642.82	1.26	14126	1689	1648	1599	1558	1509	1669	1579	177	481	500	1020	1	1	35399906	581	11.71	0.56	12	0.13	140.00	2944.00	3245	20240103	-49.46	1400	20231027	17.14	3245	-49.46	20240103	1450	13.10	20240805	3245	-49.46	20240103	1400	17.14	20231027	3.21	N	014190	500	176 억	447000	N	N	N	N
118	20240809	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	31	2	1.93	57801477	35163	43.29	1620	1656	1620	2090	1127	1609	1643.82	1.26	11334	1689	1648	1599	1558	1509	1669	1579	177	481	500	1020	1	1	35399906	581	11.71	0.56	12	0.10	140.00	2944.00	3245	20240103	-49.46	1400	20231027	17.14	3245	-49.46	20240103	1450	13.10	20240805	3245	-49.46	20240103	1400	17.14	20231027	3.21	N	014190	500	176 억	447000	N	N	N	N
119	20240809	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	36	2	2.24	52733329	32075	39.49	1620	1656	1620	2090	1127	1609	1644.06	1.26	10429	1689	1648	1599	1558	1509	1669	1579	177	481	500	1020	1	1	35399906	582	11.75	0.56	12	0.09	140.00	2944.00	3245	20240103	-49.31	1400	20231027	17.50	3245	-49.31	20240103	1450	13.45	20240805	3245	-49.31	20240103	1400	17.50	20231027	3.21	N	014190	500	176 억	447000	N	N	N	N
120	20240809	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	39	2	2.42	40039272	24368	30.00	1620	1656	1620	2090	1127	1609	1643.11	1.26	9401	1689	1648	1599	1558	1509	1669	1579	177	481	500	1020	1	1	35399906	583	11.77	0.56	12	0.07	140.00	2944.00	3245	20240103	-49.21	1400	20231027	17.71	3245	-49.21	20240103	1450	13.66	20240805	3245	-49.21	20240103	1400	17.71	20231027	3.21	N	014190	500	176 억	447000	N	N	N	N
121	20240809	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	22	2	1.37	2015717	1244	1.53	1620	1631	1620	2090	1127	1609	1620.35	1.26	276	1689	1648	1599	1558	1509	1669	1579	177	481	500	1020	1	1	35399906	577	11.65	0.55	12	0.00	140.00	2944.00	3245	20240103	-49.74	1400	20231027	16.50	3245	-49.74	20240103	1450	12.48	20240805	3245	-49.74	20240103	1400	16.50	20231027	3.21	N	014190	500	176 억	447000	N	N	N	N
122	20240808	160252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	9	2	0.56	127892573	79871	29.98	1550	1640	1550	2080	1120	1600	1601.24	1.31	-16806	1733	1666	1593	1526	1453	1700	1560	177	480	500	1020	1	1	35399906	570	11.49	0.55	12	0.23	140.00	2944.00	3245	20240103	-50.42	1400	20231027	14.93	3245	-50.42	20240103	1450	10.97	20240805	3245	-50.42	20240103	1400	14.93	20231027	3.39	N	014190	500	176 억	463809	N	N	N	N
123	20240808	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	6	2	0.38	123036802	76848	28.84	1550	1640	1550	2080	1120	1600	1601.04	1.31	-16456	1733	1666	1593	1526	1453	1700	1560	177	480	500	1020	1	1	35399906	569	11.47	0.55	12	0.22	140.00	2944.00	3245	20240103	-50.51	1400	20231027	14.71	3245	-50.51	20240103	1450	10.76	20240805	3245	-50.51	20240103	1400	14.71	20231027	3.39	N	014190	500	176 억	463809	N	N	N	N
124	20240808	140256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	11	2	0.69	117775792	73579	27.62	1550	1640	1550	2080	1120	1600	1600.67	1.31	-16441	1733	1666	1593	1526	1453	1700	1560	177	480	500	1020	1	1	35399906	570	11.51	0.55	12	0.21	140.00	2944.00	3245	20240103	-50.35	1400	20231027	15.07	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1400	15.07	20231027	3.39	N	014190	500	176 억	463809	N	N	N	N
125	20240808	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	20	2	1.25	103991432	65048	24.41	1550	1640	1550	2080	1120	1600	1598.69	1.31	-16774	1733	1666	1593	1526	1453	1700	1560	177	480	500	1020	1	1	35399906	573	11.57	0.55	12	0.18	140.00	2944.00	3245	20240103	-50.08	1400	20231027	15.71	3245	-50.08	20240103	1450	11.72	20240805	3245	-50.08	20240103	1400	15.71	20231027	3.39	N	014190	500	176 억	463809	N	N	N	N
126	20240808	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	0	3	0.00	72312790	45527	17.09	1550	1640	1550	2080	1120	1600	1588.35	1.31	-12439	1733	1666	1593	1526	1453	1700	1560	177	480	500	1020	1	1	35399906	566	11.43	0.54	12	0.13	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	3.39	N	014190	500	176 억	463809	N	N	N	N
127	20240808	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1604	4	2	0.25	60895264	38409	14.42	1550	1640	1550	2080	1120	1600	1585.44	1.31	-7996	1733	1666	1593	1526	1453	1700	1560	177	480	500	1020	1	1	35399906	568	11.46	0.54	12	0.11	140.00	2944.00	3245	20240103	-50.57	1400	20231027	14.57	3245	-50.57	20240103	1450	10.62	20240805	3245	-50.57	20240103	1400	14.57	20231027	3.39	N	014190	500	176 억	463809	N	N	N	N
128	20240808	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1574	-26	5	-1.62	41075890	25916	9.73	1550	1640	1550	2080	1120	1600	1584.96	1.31	-6389	1733	1666	1593	1526	1453	1700	1560	177	480	500	1020	1	1	35399906	557	11.24	0.53	12	0.07	140.00	2944.00	3245	20240103	-51.49	1400	20231027	12.43	3245	-51.49	20240103	1450	8.55	20240805	3245	-51.49	20240103	1400	12.43	20231027	3.39	N	014190	500	176 억	463809	N	N	N	N
129	20240808	090253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	0	3	0.00	16672249	10530	3.95	1550	1600	1550	2080	1120	1600	1583.31	1.31	-2143	1733	1666	1593	1526	1453	1700	1560	177	480	500	1020	1	1	35399906	566	11.43	0.54	12	0.03	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	3.39	N	014190	500	176 억	463809	N	N	N	N
130	20240807	160249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	54	2	3.49	427160967	265185	74.59	1520	1660	1520	2005	1083	1546	1610.81	1.09	78723	1660	1602	1537	1479	1414	1632	1509	177	459	500	980	1	1	35399906	566	11.43	0.54	12	0.75	140.00	2944.00	3245	20240103	-50.69	1400	20231027	14.29	3245	-50.69	20240103	1450	10.34	20240805	3245	-50.69	20240103	1400	14.29	20231027	3.69	N	014190	500	176 억	385085	N	N	N	N
131	20240807	150252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	74	2	4.79	394987371	245183	68.97	1520	1660	1520	2005	1083	1546	1611.00	1.09	71150	1660	1602	1537	1479	1414	1632	1509	177	459	500	980	1	1	35399906	573	11.57	0.55	12	0.69	140.00	2944.00	3245	20240103	-50.08	1400	20231027	15.71	3245	-50.08	20240103	1450	11.72	20240805	3245	-50.08	20240103	1400	15.71	20231027	3.69	N	014190	500	176 억	385085	N	N	N	N
132	20240807	140255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	89	2	5.76	360337674	223842	62.96	1520	1660	1520	2005	1083	1546	1609.79	1.09	67776	1660	1602	1537	1479	1414	1632	1509	177	459	500	980	1	1	35399906	579	11.68	0.56	12	0.63	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1450	12.76	20240805	3245	-49.61	20240103	1400	16.79	20231027	3.69	N	014190	500	176 억	385085	N	N	N	N
133	20240807	130255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	84	2	5.43	354896165	220506	62.03	1520	1660	1520	2005	1083	1546	1609.47	1.09	65513	1660	1602	1537	1479	1414	1632	1509	177	459	500	980	1	1	35399906	577	11.64	0.55	12	0.62	140.00	2944.00	3245	20240103	-49.77	1400	20231027	16.43	3245	-49.77	20240103	1450	12.41	20240805	3245	-49.77	20240103	1400	16.43	20231027	3.69	N	014190	500	176 억	385085	N	N	N	N
134	20240807	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	94	2	6.08	322492732	200675	56.45	1520	1660	1520	2005	1083	1546	1607.05	1.09	65142	1660	1602	1537	1479	1414	1632	1509	177	459	500	980	1	1	35399906	581	11.71	0.56	12	0.57	140.00	2944.00	3245	20240103	-49.46	1400	20231027	17.14	3245	-49.46	20240103	1450	13.10	20240805	3245	-49.46	20240103	1400	17.14	20231027	3.69	N	014190	500	176 억	385085	N	N	N	N
135	20240807	110253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	92	2	5.95	307003066	191238	53.79	1520	1660	1520	2005	1083	1546	1605.36	1.09	63811	1660	1602	1537	1479	1414	1632	1509	177	459	500	980	1	1	35399906	580	11.70	0.56	12	0.54	140.00	2944.00	3245	20240103	-49.52	1400	20231027	17.00	3245	-49.52	20240103	1450	12.97	20240805	3245	-49.52	20240103	1400	17.00	20231027	3.69	N	014190	500	176 억	385085	N	N	N	N
136	20240807	100252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	47	2	3.04	107139881	68657	19.31	1520	1602	1520	2005	1083	1546	1560.52	1.09	22075	1660	1602	1537	1479	1414	1632	1509	177	459	500	980	1	1	35399906	564	11.38	0.54	12	0.19	140.00	2944.00	3245	20240103	-50.91	1400	20231027	13.79	3245	-50.91	20240103	1450	9.86	20240805	3245	-50.91	20240103	1400	13.79	20231027	3.69	N	014190	500	176 억	385085	N	N	N	N
137	20240807	090251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1564	18	2	1.16	46327758	30209	8.50	1520	1564	1520	2005	1083	1546	1533.56	1.09	11208	1660	1602	1537	1479	1414	1632	1509	177	459	500	980	1	1	35399906	554	11.17	0.53	12	0.09	140.00	2944.00	3245	20240103	-51.80	1400	20231027	11.71	3245	-51.80	20240103	1450	7.86	20240805	3245	-51.80	20240103	1400	11.71	20231027	3.69	N	014190	500	176 억	385085	N	N	N	N
138	20240806	160250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	59	2	3.97	543507789	352952	54.76	1472	1595	1472	1933	1041	1487	1539.94	0.74	124043	1782	1634	1542	1394	1302	1588	1348	177	446	500	950	1	1	35399906	547	11.04	0.53	12	1.00	140.00	2944.00	3245	20240103	-52.36	1400	20231027	10.43	3245	-52.36	20240103	1450	6.62	20240805	3245	-52.36	20240103	1400	10.43	20231027	3.78	N	014190	500	176 억	261042	N	N	N	N
139	20240806	150253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1551	64	2	4.30	518263696	336655	52.23	1472	1595	1472	1933	1041	1487	1539.50	0.74	114185	1782	1634	1542	1394	1302	1588	1348	177	446	500	950	1	1	35399906	549	11.08	0.53	12	0.95	140.00	2944.00	3245	20240103	-52.20	1400	20231027	10.79	3245	-52.20	20240103	1450	6.97	20240805	3245	-52.20	20240103	1400	10.79	20231027	3.78	N	014190	500	176 억	261042	N	N	N	N
140	20240806	140250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1554	67	2	4.51	474718014	308585	47.88	1472	1595	1472	1933	1041	1487	1538.42	0.74	99571	1782	1634	1542	1394	1302	1588	1348	177	446	500	950	1	1	35399906	550	11.10	0.53	12	0.87	140.00	2944.00	3245	20240103	-52.11	1400	20231027	11.00	3245	-52.11	20240103	1450	7.17	20240805	3245	-52.11	20240103	1400	11.00	20231027	3.78	N	014190	500	176 억	261042	N	N	N	N
141	20240806	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	76	2	5.11	447170004	290913	45.14	1472	1595	1472	1933	1041	1487	1537.18	0.74	87402	1782	1634	1542	1394	1302	1588	1348	177	446	500	950	1	1	35399906	553	11.16	0.53	12	0.82	140.00	2944.00	3245	20240103	-51.83	1400	20231027	11.64	3245	-51.83	20240103	1450	7.79	20240805	3245	-51.83	20240103	1400	11.64	20231027	3.78	N	014190	500	176 억	261042	N	N	N	N
142	20240806	120252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	53	2	3.56	401321814	261235	40.53	1472	1595	1472	1933	1041	1487	1536.30	0.74	69156	1782	1634	1542	1394	1302	1588	1348	177	446	500	950	1	1	35399906	545	11.00	0.52	12	0.74	140.00	2944.00	3245	20240103	-52.54	1400	20231027	10.00	3245	-52.54	20240103	1450	6.21	20240805	3245	-52.54	20240103	1400	10.00	20231027	3.78	N	014190	500	176 억	261042	N	N	N	N
143	20240806	110252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	61	2	4.10	341563129	222457	34.51	1472	1595	1472	1933	1041	1487	1535.48	0.74	48805	1782	1634	1542	1394	1302	1588	1348	177	446	500	950	1	1	35399906	548	11.06	0.53	12	0.63	140.00	2944.00	3245	20240103	-52.30	1400	20231027	10.57	3245	-52.30	20240103	1450	6.76	20240805	3245	-52.30	20240103	1400	10.57	20231027	3.78	N	014190	500	176 억	261042	N	N	N	N
144	20240806	100249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	93	2	6.25	238563481	156392	24.26	1472	1588	1472	1933	1041	1487	1525.49	0.74	54160	1782	1634	1542	1394	1302	1588	1348	177	446	500	950	1	1	35399906	559	11.29	0.54	12	0.44	140.00	2944.00	3245	20240103	-51.31	1400	20231027	12.86	3245	-51.31	20240103	1450	8.97	20240805	3245	-51.31	20240103	1400	12.86	20231027	3.78	N	014190	500	176 억	261042	N	N	N	N
145	20240806	090249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	41	2	2.76	60715056	40757	6.32	1472	1540	1472	1933	1041	1487	1489.70	0.74	13941	1782	1634	1542	1394	1302	1588	1348	177	446	500	950	1	1	35399906	541	10.91	0.52	12	0.12	140.00	2944.00	3245	20240103	-52.91	1400	20231027	9.14	3245	-52.91	20240103	1450	5.38	20240805	3245	-52.91	20240103	1400	9.14	20231027	3.78	N	014190	500	176 억	261042	N	N	N	N
146	20240805	160248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	-215	5	-12.63	1013589199	642640	309.76	1688	1690	1450	2210	1192	1702	1577.43	1.06	-112708	1782	1742	1721	1681	1660	1731	1670	177	508	500	1080	1	1	35399906	526	10.62	0.51	12	1.82	140.00	2944.00	3245	20240103	-54.18	1400	20231027	6.21	3245	-54.18	20240103	1450	2.55	20240805	3245	-54.18	20240103	1400	6.21	20231027	3.83	N	014190	500	176 억	373833	N	N	N	N
147	20240805	150249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-190	5	-11.16	929087786	585841	282.38	1688	1690	1450	2210	1192	1702	1585.90	1.06	-141044	1782	1742	1721	1681	1660	1731	1670	177	508	500	1080	1	1	35399906	535	10.80	0.51	12	1.65	140.00	2944.00	3245	20240103	-53.41	1400	20231027	8.00	3245	-53.41	20240103	1450	4.28	20240805	3245	-53.41	20240103	1400	8.00	20231027	3.83	N	014190	500	176 억	373833	N	N	N	N
148	20240805	140251	58	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-142	5	-8.34	746313090	464191	223.75	1688	1690	1560	2210	1192	1702	1607.77	1.06	-141350	1782	1742	1721	1681	1660	1731	1670	177	508	500	1080	1	1	35399906	552	11.14	0.53	12	1.31	140.00	2944.00	3245	20240103	-51.93	1400	20231027	11.43	3245	-51.93	20240103	1560	0.00	20240805	3245	-51.93	20240103	1400	11.43	20231027	3.83	N	014190	500	176 억	373833	N	N	N	N
149	20240805	130248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	-123	5	-7.23	654143170	405550	195.48	1688	1690	1573	2210	1192	1702	1612.98	1.06	-115600	1782	1742	1721	1681	1660	1731	1670	177	508	500	1080	1	1	35399906	559	11.28	0.54	12	1.15	140.00	2944.00	3245	20240103	-51.34	1400	20231027	12.79	3245	-51.34	20240103	1573	0.38	20240805	3245	-51.34	20240103	1400	12.79	20231027	3.83	N	014190	500	176 억	373833	N	N	N	N
150	20240805	120249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	-95	5	-5.58	466423133	288024	138.83	1688	1690	1600	2210	1192	1702	1619.39	1.06	-44699	1782	1742	1721	1681	1660	1731	1670	177	508	500	1080	1	1	35399906	569	11.48	0.55	12	0.81	140.00	2944.00	3245	20240103	-50.48	1400	20231027	14.79	3245	-50.48	20240103	1600	0.44	20240805	3245	-50.48	20240103	1400	14.79	20231027	3.83	N	014190	500	176 억	373833	N	N	N	N
151	20240805	110253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	-93	5	-5.46	404219378	249309	120.17	1688	1690	1600	2210	1192	1702	1621.36	1.06	-31076	1782	1742	1721	1681	1660	1731	1670	177	508	500	1080	1	1	35399906	570	11.49	0.55	12	0.70	140.00	2944.00	3245	20240103	-50.42	1400	20231027	14.93	3245	-50.42	20240103	1600	0.56	20240805	3245	-50.42	20240103	1400	14.93	20231027	3.83	N	014190	500	176 억	373833	N	N	N	N
152	20240805	100249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-88	5	-5.17	301247331	185371	89.35	1688	1690	1600	2210	1192	1702	1625.10	1.06	2197	1782	1742	1721	1681	1660	1731	1670	177	508	500	1080	1	1	35399906	571	11.53	0.55	12	0.52	140.00	2944.00	3245	20240103	-50.26	1400	20231027	15.29	3245	-50.26	20240103	1600	0.88	20240805	3245	-50.26	20240103	1400	15.29	20231027	3.83	N	014190	500	176 억	373833	N	N	N	N
153	20240805	090247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	-41	5	-2.41	51985915	31057	14.97	1688	1690	1650	2210	1192	1702	1673.89	1.06	-8833	1782	1742	1721	1681	1660	1731	1670	177	508	500	1080	1	1	35399906	588	11.86	0.56	12	0.09	140.00	2944.00	3245	20240103	-48.81	1400	20231027	18.64	3245	-48.81	20240103	1615	2.85	20240708	3245	-48.81	20240103	1400	18.64	20231027	3.83	N	014190	500	176 억	373833	N	N	N	N
154	20240802	160244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-68	5	-3.84	346906123	202363	123.12	1722	1761	1700	2300	1239	1770	1714.39	1.28	-80782	1812	1791	1753	1732	1694	1801	1742	177	530	500	1130	1	1	35399906	603	12.16	0.58	12	0.57	140.00	2944.00	3245	20240103	-47.55	1400	20231027	21.57	3245	-47.55	20240103	1615	5.39	20240708	3245	-47.55	20240103	1400	21.57	20231027	3.89	N	014190	500	176 억	454030	N	N	N	N
155	20240802	150243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	-67	5	-3.79	324436501	189160	115.09	1722	1761	1700	2300	1239	1770	1715.11	1.28	-80025	1812	1791	1753	1732	1694	1801	1742	177	530	500	1130	1	1	35399906	603	12.16	0.58	12	0.53	140.00	2944.00	3245	20240103	-47.52	1400	20231027	21.64	3245	-47.52	20240103	1615	5.45	20240708	3245	-47.52	20240103	1400	21.64	20231027	3.89	N	014190	500	176 억	454030	N	N	N	N
156	20240802	140245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	-59	5	-3.33	254980653	148390	90.28	1722	1761	1708	2300	1239	1770	1718.28	1.28	-65606	1812	1791	1753	1732	1694	1801	1742	177	530	500	1130	1	1	35399906	606	12.22	0.58	12	0.42	140.00	2944.00	3245	20240103	-47.27	1400	20231027	22.21	3245	-47.27	20240103	1615	5.94	20240708	3245	-47.27	20240103	1400	22.21	20231027	3.89	N	014190	500	176 억	454030	N	N	N	N
157	20240802	130245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1714	-56	5	-3.16	233772282	135993	82.74	1722	1761	1708	2300	1239	1770	1718.96	1.28	-62193	1812	1791	1753	1732	1694	1801	1742	177	530	500	1130	1	1	35399906	607	12.24	0.58	12	0.38	140.00	2944.00	3245	20240103	-47.18	1400	20231027	22.43	3245	-47.18	20240103	1615	6.13	20240708	3245	-47.18	20240103	1400	22.43	20231027	3.89	N	014190	500	176 억	454030	N	N	N	N
158	20240802	120246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	-58	5	-3.28	204729695	119006	72.40	1722	1761	1711	2300	1239	1770	1720.29	1.28	-62083	1812	1791	1753	1732	1694	1801	1742	177	530	500	1130	1	1	35399906	606	12.23	0.58	12	0.34	140.00	2944.00	3245	20240103	-47.24	1400	20231027	22.29	3245	-47.24	20240103	1615	6.01	20240708	3245	-47.24	20240103	1400	22.29	20231027	3.89	N	014190	500	176 억	454030	N	N	N	N
159	20240802	110246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	-54	5	-3.05	167025565	97010	59.02	1722	1761	1713	2300	1239	1770	1721.69	1.28	-44308	1812	1791	1753	1732	1694	1801	1742	177	530	500	1130	1	1	35399906	607	12.26	0.58	12	0.27	140.00	2944.00	3245	20240103	-47.12	1400	20231027	22.57	3245	-47.12	20240103	1615	6.25	20240708	3245	-47.12	20240103	1400	22.57	20231027	3.89	N	014190	500	176 억	454030	N	N	N	N
160	20240802	100244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	-54	5	-3.05	133736226	77616	47.22	1722	1761	1713	2300	1239	1770	1722.99	1.28	-35513	1812	1791	1753	1732	1694	1801	1742	177	530	500	1130	1	1	35399906	607	12.26	0.58	12	0.22	140.00	2944.00	3245	20240103	-47.12	1400	20231027	22.57	3245	-47.12	20240103	1615	6.25	20240708	3245	-47.12	20240103	1400	22.57	20231027	3.89	N	014190	500	176 억	454030	N	N	N	N
161	20240802	090248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	-40	5	-2.26	21387565	12395	7.54	1722	1761	1722	2300	1239	1770	1725.14	1.28	-879	1812	1791	1753	1732	1694	1801	1742	177	530	500	1130	1	1	35399906	612	12.36	0.59	12	0.04	140.00	2944.00	3245	20240103	-46.69	1400	20231027	23.57	3245	-46.69	20240103	1615	7.12	20240708	3245	-46.69	20240103	1400	23.57	20231027	3.89	N	014190	500	176 억	454030	N	N	N	N
162	20240801	160244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	48	2	2.79	288263062	163790	123.14	1720	1774	1715	2235	1206	1722	1760.07	1.05	82594	1737	1729	1715	1707	1693	1733	1711	177	513	500	1100	1	1	35399906	627	12.64	0.60	12	0.46	140.00	2944.00	3245	20240103	-45.45	1400	20231027	26.43	3245	-45.45	20240103	1615	9.60	20240708	3245	-45.45	20240103	1400	26.43	20231027	3.94	N	014190	500	176 억	371577	N	N	N	N
163	20240801	150247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1763	41	2	2.38	279377099	158764	119.36	1720	1774	1715	2235	1206	1722	1759.82	1.05	81632	1737	1729	1715	1707	1693	1733	1711	177	513	500	1100	1	1	35399906	624	12.59	0.60	12	0.45	140.00	2944.00	3245	20240103	-45.67	1400	20231027	25.93	3245	-45.67	20240103	1615	9.16	20240708	3245	-45.67	20240103	1400	25.93	20231027	3.94	N	014190	500	176 억	371577	N	N	N	N
164	20240801	140249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	49	2	2.85	259298485	147394	110.82	1720	1774	1715	2235	1206	1722	1759.35	1.05	77349	1737	1729	1715	1707	1693	1733	1711	177	513	500	1100	1	1	35399906	627	12.65	0.60	12	0.42	140.00	2944.00	3245	20240103	-45.42	1400	20231027	26.50	3245	-45.42	20240103	1615	9.66	20240708	3245	-45.42	20240103	1400	26.50	20231027	3.94	N	014190	500	176 억	371577	N	N	N	N
165	20240801	130246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	42	2	2.44	172192907	98184	73.82	1720	1770	1715	2235	1206	1722	1753.94	1.05	31970	1737	1729	1715	1707	1693	1733	1711	177	513	500	1100	1	1	35399906	624	12.60	0.60	12	0.28	140.00	2944.00	3245	20240103	-45.64	1400	20231027	26.00	3245	-45.64	20240103	1615	9.23	20240708	3245	-45.64	20240103	1400	26.00	20231027	3.94	N	014190	500	176 억	371577	N	N	N	N
166	20240801	120245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	38	2	2.21	152845940	87203	65.56	1720	1770	1715	2235	1206	1722	1752.94	1.05	30421	1737	1729	1715	1707	1693	1733	1711	177	513	500	1100	1	1	35399906	623	12.57	0.60	12	0.25	140.00	2944.00	3245	20240103	-45.76	1400	20231027	25.71	3245	-45.76	20240103	1615	8.98	20240708	3245	-45.76	20240103	1400	25.71	20231027	3.94	N	014190	500	176 억	371577	N	N	N	N
167	20240801	110246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	34	2	1.97	142364725	81246	61.08	1720	1770	1715	2235	1206	1722	1752.45	1.05	30698	1737	1729	1715	1707	1693	1733	1711	177	513	500	1100	1	1	35399906	622	12.54	0.60	12	0.23	140.00	2944.00	3245	20240103	-45.89	1400	20231027	25.43	3245	-45.89	20240103	1615	8.73	20240708	3245	-45.89	20240103	1400	25.43	20231027	3.94	N	014190	500	176 억	371577	N	N	N	N
168	20240801	100246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	39	2	2.26	110155046	62949	47.33	1720	1769	1715	2235	1206	1722	1750.13	1.05	31513	1737	1729	1715	1707	1693	1733	1711	177	513	500	1100	1	1	35399906	623	12.58	0.60	12	0.18	140.00	2944.00	3245	20240103	-45.73	1400	20231027	25.79	3245	-45.73	20240103	1615	9.04	20240708	3245	-45.73	20240103	1400	25.79	20231027	3.94	N	014190	500	176 억	371577	N	N	N	N
169	20240801	090242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	-5	5	-0.29	9033369	5256	3.95	1720	1728	1715	2235	1206	1722	1718.33	1.05	2840	1737	1729	1715	1707	1693	1733	1711	177	513	500	1100	1	1	35399906	608	12.26	0.58	12	0.01	140.00	2944.00	3245	20240103	-47.09	1400	20231027	22.64	3245	-47.09	20240103	1615	6.32	20240708	3245	-47.09	20240103	1400	22.64	20231027	3.94	N	014190	500	176 억	371577	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History