KissMeData/031860/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

69 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	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	25	2	2.08	240077643	194106	33.91	1200	1275	1200	1560	840	1200	1236.84	1.51	38352	1378	1288	1230	1140	1082	1334	1186	75	360	500	720	1	1	15026356	184	-0.48	0.27	12	1.29	-2560.00	4619.00	13991	20230825	-91.24	971	20240805	26.16	5578	-78.04	20240103	971	26.16	20240805	3165	-61.30	20240513	150	716.67	20240409	0.04	N	031860	500	75 억	226248	N	N	N	N
3	20240830	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	24	2	2.00	231175353	186802	32.63	1200	1275	1200	1560	840	1200	1237.54	1.51	38537	1378	1288	1230	1140	1082	1334	1186	75	360	500	720	1	1	15026356	184	-0.48	0.26	12	1.24	-2560.00	4619.00	13991	20230825	-91.25	971	20240805	26.06	5578	-78.06	20240103	971	26.06	20240805	3165	-61.33	20240513	150	716.00	20240409	0.04	N	031860	500	75 억	226248	N	N	N	N
4	20240830	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	32	2	2.67	207896740	167707	29.30	1200	1275	1200	1560	840	1200	1239.64	1.51	38965	1378	1288	1230	1140	1082	1334	1186	75	360	500	720	1	1	15026356	185	-0.48	0.27	12	1.12	-2560.00	4619.00	13991	20230825	-91.19	971	20240805	26.88	5578	-77.91	20240103	971	26.88	20240805	3165	-61.07	20240513	150	721.33	20240409	0.04	N	031860	500	75 억	226248	N	N	N	N
5	20240830	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	31	2	2.58	199161476	160589	28.05	1200	1275	1200	1560	840	1200	1240.19	1.51	41331	1378	1288	1230	1140	1082	1334	1186	75	360	500	720	1	1	15026356	185	-0.48	0.27	12	1.07	-2560.00	4619.00	13991	20230825	-91.20	971	20240805	26.78	5578	-77.93	20240103	971	26.78	20240805	3165	-61.11	20240513	150	720.67	20240409	0.04	N	031860	500	75 억	226248	N	N	N	N
6	20240830	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	23	2	1.92	198601320	160134	27.97	1200	1275	1200	1560	840	1200	1240.22	1.51	41361	1378	1288	1230	1140	1082	1334	1186	75	360	500	720	1	1	15026356	184	-0.48	0.26	12	1.07	-2560.00	4619.00	13991	20230825	-91.26	971	20240805	25.95	5578	-78.07	20240103	971	25.95	20240805	3165	-61.36	20240513	150	715.33	20240409	0.04	N	031860	500	75 억	226248	N	N	N	N
7	20240830	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	30	2	2.50	184718084	148809	25.99	1200	1275	1200	1560	840	1200	1241.31	1.51	41602	1378	1288	1230	1140	1082	1334	1186	75	360	500	720	1	1	15026356	185	-0.48	0.27	12	0.99	-2560.00	4619.00	13991	20230825	-91.21	971	20240805	26.67	5578	-77.95	20240103	971	26.67	20240805	3165	-61.14	20240513	150	720.00	20240409	0.04	N	031860	500	75 억	226248	N	N	N	N
8	20240830	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	61	2	5.08	129339524	104090	18.18	1200	1275	1200	1560	840	1200	1242.57	1.51	37939	1378	1288	1230	1140	1082	1334	1186	75	360	500	720	1	1	15026356	189	-0.49	0.27	12	0.69	-2560.00	4619.00	13991	20230825	-90.99	971	20240805	29.87	5578	-77.39	20240103	971	29.87	20240805	3165	-60.16	20240513	150	740.67	20240409	0.04	N	031860	500	75 억	226248	N	N	N	N
9	20240830	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	48	2	4.00	40605061	33023	5.77	1200	1250	1200	1560	840	1200	1229.60	1.51	17207	1378	1288	1230	1140	1082	1334	1186	75	360	500	720	1	1	15026356	188	-0.49	0.27	12	0.22	-2560.00	4619.00	13991	20230825	-91.08	971	20240805	28.53	5578	-77.63	20240103	971	28.53	20240805	3165	-60.57	20240513	150	732.00	20240409	0.04	N	031860	500	75 억	226248	N	N	N	N
10	20240829	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	28	2	2.39	714305704	572286	883.69	1172	1320	1172	1523	821	1172	1248.19	1.81	-45574	1197	1184	1169	1156	1141	1177	1149	75	351	500	700	1	1	15026356	180	-0.47	0.26	12	3.81	-2560.00	4619.00	13991	20230825	-91.42	971	20240805	23.58	5578	-78.49	20240103	971	23.58	20240805	3165	-62.09	20240513	150	700.00	20240409	0.04	N	031860	500	75 억	271719	N	N	N	N
11	20240829	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	45	2	3.84	691166345	553062	854.00	1172	1320	1172	1523	821	1172	1249.71	1.81	-45718	1197	1184	1169	1156	1141	1177	1149	75	351	500	700	1	1	15026356	183	-0.48	0.26	12	3.68	-2560.00	4619.00	13991	20230825	-91.30	971	20240805	25.33	5578	-78.18	20240103	971	25.33	20240805	3165	-61.55	20240513	150	711.33	20240409	0.04	N	031860	500	75 억	271719	N	N	N	N
12	20240829	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	40	2	3.41	676995677	541371	835.95	1172	1320	1172	1523	821	1172	1250.52	1.81	-45656	1197	1184	1169	1156	1141	1177	1149	75	351	500	700	1	1	15026356	182	-0.47	0.26	12	3.60	-2560.00	4619.00	13991	20230825	-91.34	971	20240805	24.82	5578	-78.27	20240103	971	24.82	20240805	3165	-61.71	20240513	150	708.00	20240409	0.04	N	031860	500	75 억	271719	N	N	N	N
13	20240829	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	38	2	3.24	663846624	530546	819.24	1172	1320	1172	1523	821	1172	1251.25	1.81	-45459	1197	1184	1169	1156	1141	1177	1149	75	351	500	700	1	1	15026356	182	-0.47	0.26	12	3.53	-2560.00	4619.00	13991	20230825	-91.35	971	20240805	24.61	5578	-78.31	20240103	971	24.61	20240805	3165	-61.77	20240513	150	706.67	20240409	0.04	N	031860	500	75 억	271719	N	N	N	N
14	20240829	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	36	2	3.07	643503523	513662	793.17	1172	1320	1172	1523	821	1172	1252.78	1.81	-47909	1197	1184	1169	1156	1141	1177	1149	75	351	500	700	1	1	15026356	182	-0.47	0.26	12	3.42	-2560.00	4619.00	13991	20230825	-91.37	971	20240805	24.41	5578	-78.34	20240103	971	24.41	20240805	3165	-61.83	20240513	150	705.33	20240409	0.04	N	031860	500	75 억	271719	N	N	N	N
15	20240829	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	30	2	2.56	634498073	506163	781.59	1172	1320	1172	1523	821	1172	1253.54	1.81	-47816	1197	1184	1169	1156	1141	1177	1149	75	351	500	700	1	1	15026356	181	-0.47	0.26	12	3.37	-2560.00	4619.00	13991	20230825	-91.41	971	20240805	23.79	5578	-78.45	20240103	971	23.79	20240805	3165	-62.02	20240513	150	701.33	20240409	0.04	N	031860	500	75 억	271719	N	N	N	N
16	20240829	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	60	2	5.12	586661502	466793	720.79	1172	1320	1172	1523	821	1172	1256.79	1.81	-49311	1197	1184	1169	1156	1141	1177	1149	75	351	500	700	1	1	15026356	185	-0.48	0.27	12	3.11	-2560.00	4619.00	13991	20230825	-91.19	971	20240805	26.88	5578	-77.91	20240103	971	26.88	20240805	3165	-61.07	20240513	150	721.33	20240409	0.04	N	031860	500	75 억	271719	N	N	N	N
17	20240829	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	11	2	0.94	3358117	2858	4.41	1172	1183	1172	1523	821	1172	1174.99	1.81	-988	1197	1184	1169	1156	1141	1177	1149	75	351	500	700	1	1	15026356	178	-0.46	0.26	12	0.02	-2560.00	4619.00	13991	20230825	-91.54	971	20240805	21.83	5578	-78.79	20240103	971	21.83	20240805	3165	-62.62	20240513	150	688.67	20240409	0.04	N	031860	500	75 억	271719	N	N	N	N
18	20240828	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	13	2	1.12	75606419	64692	112.17	1182	1182	1154	1506	812	1159	1168.71	1.87	-9212	1215	1186	1163	1134	1111	1201	1149	75	347	500	690	1	1	15026356	176	-0.46	0.25	12	0.43	-2560.00	4619.00	13991	20230825	-91.62	971	20240805	20.70	5578	-78.99	20240103	971	20.70	20240805	3165	-62.97	20240513	150	681.33	20240409	0.04	N	031860	500	75 억	280999	N	N	N	N
19	20240828	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	16	2	1.38	66294913	56776	98.44	1182	1182	1154	1506	812	1159	1167.66	1.87	-8539	1215	1186	1163	1134	1111	1201	1149	75	347	500	690	1	1	15026356	177	-0.46	0.25	12	0.38	-2560.00	4619.00	13991	20230825	-91.60	971	20240805	21.01	5578	-78.94	20240103	971	21.01	20240805	3165	-62.88	20240513	150	683.33	20240409	0.04	N	031860	500	75 억	280999	N	N	N	N
20	20240828	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	-5	5	-0.43	58764466	50375	87.35	1182	1182	1154	1506	812	1159	1166.54	1.87	-7199	1215	1186	1163	1134	1111	1201	1149	75	347	500	690	1	1	15026356	173	-0.45	0.25	12	0.34	-2560.00	4619.00	13991	20230825	-91.75	971	20240805	18.85	5578	-79.31	20240103	971	18.85	20240805	3165	-63.54	20240513	150	669.33	20240409	0.04	N	031860	500	75 억	280999	N	N	N	N
21	20240828	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	21	2	1.81	44885601	38448	66.67	1182	1182	1154	1506	812	1159	1167.44	1.87	-7132	1215	1186	1163	1134	1111	1201	1149	75	347	500	690	1	1	15026356	177	-0.46	0.26	12	0.26	-2560.00	4619.00	13991	20230825	-91.57	971	20240805	21.52	5578	-78.85	20240103	971	21.52	20240805	3165	-62.72	20240513	150	686.67	20240409	0.04	N	031860	500	75 억	280999	N	N	N	N
22	20240828	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	14	2	1.21	36533139	31347	54.35	1182	1182	1154	1506	812	1159	1165.44	1.87	-6340	1215	1186	1163	1134	1111	1201	1149	75	347	500	690	1	1	15026356	176	-0.46	0.25	12	0.21	-2560.00	4619.00	13991	20230825	-91.62	971	20240805	20.80	5578	-78.97	20240103	971	20.80	20240805	3165	-62.94	20240513	150	682.00	20240409	0.04	N	031860	500	75 억	280999	N	N	N	N
23	20240828	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	2	2	0.17	31100907	26695	46.29	1182	1182	1154	1506	812	1159	1165.05	1.87	-6084	1215	1186	1163	1134	1111	1201	1149	75	347	500	690	1	1	15026356	174	-0.45	0.25	12	0.18	-2560.00	4619.00	13991	20230825	-91.70	971	20240805	19.57	5578	-79.19	20240103	971	19.57	20240805	3165	-63.32	20240513	150	674.00	20240409	0.04	N	031860	500	75 억	280999	N	N	N	N
24	20240828	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1162	3	2	0.26	26388025	22653	39.28	1182	1182	1154	1506	812	1159	1164.88	1.87	-2077	1215	1186	1163	1134	1111	1201	1149	75	347	500	690	1	1	15026356	175	-0.45	0.25	12	0.15	-2560.00	4619.00	13991	20230825	-91.69	971	20240805	19.67	5578	-79.17	20240103	971	19.67	20240805	3165	-63.29	20240513	150	674.67	20240409	0.04	N	031860	500	75 억	280999	N	N	N	N
25	20240828	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	23	2	1.98	4398222	3721	6.45	1182	1182	1182	1506	812	1159	1182.00	1.87	-647	1215	1186	1163	1134	1111	1201	1149	75	347	500	690	1	1	15026356	178	-0.46	0.26	12	0.02	-2560.00	4619.00	13991	20230825	-91.55	971	20240805	21.73	5578	-78.81	20240103	971	21.73	20240805	3165	-62.65	20240513	150	688.00	20240409	0.04	N	031860	500	75 억	280999	N	N	N	N
26	20240827	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	9	2	0.78	66783496	57584	83.02	1150	1192	1140	1495	805	1150	1159.76	1.88	-877	1216	1183	1165	1132	1114	1174	1123	75	345	500	690	1	1	15026356	174	-0.45	0.25	12	0.38	-2560.00	4619.00	13991	20230825	-91.72	971	20240805	19.36	5578	-79.22	20240103	971	19.36	20240805	3165	-63.38	20240513	150	672.67	20240409	0.04	N	031860	500	75 억	281901	N	N	N	N
27	20240827	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	11	2	0.96	62710078	54034	77.90	1150	1192	1140	1495	805	1150	1160.57	1.88	-900	1216	1183	1165	1132	1114	1174	1123	75	345	500	690	1	1	15026356	174	-0.45	0.25	12	0.36	-2560.00	4619.00	13991	20230825	-91.70	971	20240805	19.57	5578	-79.19	20240103	971	19.57	20240805	3165	-63.32	20240513	150	674.00	20240409	0.04	N	031860	500	75 억	281901	N	N	N	N
28	20240827	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	10	2	0.87	61045677	52597	75.83	1150	1192	1140	1495	805	1150	1160.63	1.88	-897	1216	1183	1165	1132	1114	1174	1123	75	345	500	690	1	1	15026356	174	-0.45	0.25	12	0.35	-2560.00	4619.00	13991	20230825	-91.71	971	20240805	19.46	5578	-79.20	20240103	971	19.46	20240805	3165	-63.35	20240513	150	673.33	20240409	0.04	N	031860	500	75 억	281901	N	N	N	N
29	20240827	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	9	2	0.78	47514881	40895	58.96	1150	1192	1140	1495	805	1150	1161.88	1.88	-931	1216	1183	1165	1132	1114	1174	1123	75	345	500	690	1	1	15026356	174	-0.45	0.25	12	0.27	-2560.00	4619.00	13991	20230825	-91.72	971	20240805	19.36	5578	-79.22	20240103	971	19.36	20240805	3165	-63.38	20240513	150	672.67	20240409	0.04	N	031860	500	75 억	281901	N	N	N	N
30	20240827	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	23	2	2.00	34686817	29848	43.03	1150	1192	1140	1495	805	1150	1162.12	1.88	-785	1216	1183	1165	1132	1114	1174	1123	75	345	500	690	1	1	15026356	176	-0.46	0.25	12	0.20	-2560.00	4619.00	13991	20230825	-91.62	971	20240805	20.80	5578	-78.97	20240103	971	20.80	20240805	3165	-62.94	20240513	150	682.00	20240409	0.04	N	031860	500	75 억	281901	N	N	N	N
31	20240827	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	21	2	1.83	29229675	25182	36.30	1150	1192	1140	1495	805	1150	1160.74	1.88	-669	1216	1183	1165	1132	1114	1174	1123	75	345	500	690	1	1	15026356	176	-0.46	0.25	12	0.17	-2560.00	4619.00	13991	20230825	-91.63	971	20240805	20.60	5578	-79.01	20240103	971	20.60	20240805	3165	-63.00	20240513	150	680.67	20240409	0.04	N	031860	500	75 억	281901	N	N	N	N
32	20240827	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	26	2	2.26	14617375	12730	18.35	1150	1176	1140	1495	805	1150	1148.26	1.88	2017	1216	1183	1165	1132	1114	1174	1123	75	345	500	690	1	1	15026356	177	-0.46	0.25	12	0.08	-2560.00	4619.00	13991	20230825	-91.59	971	20240805	21.11	5578	-78.92	20240103	971	21.11	20240805	3165	-62.84	20240513	150	684.00	20240409	0.04	N	031860	500	75 억	281901	N	N	N	N
33	20240827	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-10	5	-0.87	3937490	3442	4.96	1150	1150	1140	1495	805	1150	1143.95	1.88	-297	1216	1183	1165	1132	1114	1174	1123	75	345	500	690	1	1	15026356	171	-0.45	0.25	12	0.02	-2560.00	4619.00	13991	20230825	-91.85	971	20240805	17.40	5578	-79.56	20240103	971	17.40	20240805	3165	-63.98	20240513	150	660.00	20240409	0.04	N	031860	500	75 억	281901	N	N	N	N
34	20240826	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	-48	5	-4.01	80370070	69291	120.16	1180	1198	1147	1557	839	1198	1159.90	1.90	-3187	1296	1247	1211	1162	1126	1229	1144	75	359	500	710	1	1	15026356	173	-0.45	0.25	12	0.46	-2560.00	4619.00	13991	20230825	-91.78	971	20240805	18.43	5578	-79.38	20240103	971	18.43	20240805	3165	-63.67	20240513	150	666.67	20240409	0.04	N	031860	500	75 억	285364	N	N	N	N
35	20240826	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	-44	5	-3.67	72580599	62522	108.42	1180	1198	1147	1557	839	1198	1160.88	1.90	-85	1296	1247	1211	1162	1126	1229	1144	75	359	500	710	1	1	15026356	173	-0.45	0.25	12	0.42	-2560.00	4619.00	13991	20230825	-91.75	971	20240805	18.85	5578	-79.31	20240103	971	18.85	20240805	3165	-63.54	20240513	150	669.33	20240409	0.04	N	031860	500	75 억	285364	N	N	N	N
36	20240826	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-46	5	-3.84	66623717	57345	99.44	1180	1198	1147	1557	839	1198	1161.81	1.90	-156	1296	1247	1211	1162	1126	1229	1144	75	359	500	710	1	1	15026356	173	-0.45	0.25	12	0.38	-2560.00	4619.00	13991	20230825	-91.77	971	20240805	18.64	5578	-79.35	20240103	971	18.64	20240805	3165	-63.60	20240513	150	668.00	20240409	0.04	N	031860	500	75 억	285364	N	N	N	N
37	20240826	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1151	-47	5	-3.92	64937902	55881	96.90	1180	1198	1147	1557	839	1198	1162.07	1.90	-146	1296	1247	1211	1162	1126	1229	1144	75	359	500	710	1	1	15026356	173	-0.45	0.25	12	0.37	-2560.00	4619.00	13991	20230825	-91.77	971	20240805	18.54	5578	-79.37	20240103	971	18.54	20240805	3165	-63.63	20240513	150	667.33	20240409	0.04	N	031860	500	75 억	285364	N	N	N	N
38	20240826	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-46	5	-3.84	59649513	51286	88.93	1180	1198	1147	1557	839	1198	1163.08	1.90	-420	1296	1247	1211	1162	1126	1229	1144	75	359	500	710	1	1	15026356	173	-0.45	0.25	12	0.34	-2560.00	4619.00	13991	20230825	-91.77	971	20240805	18.64	5578	-79.35	20240103	971	18.64	20240805	3165	-63.60	20240513	150	668.00	20240409	0.04	N	031860	500	75 억	285364	N	N	N	N
39	20240826	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	-44	5	-3.67	56808215	48820	84.66	1180	1198	1147	1557	839	1198	1163.63	1.90	-420	1296	1247	1211	1162	1126	1229	1144	75	359	500	710	1	1	15026356	173	-0.45	0.25	12	0.32	-2560.00	4619.00	13991	20230825	-91.75	971	20240805	18.85	5578	-79.31	20240103	971	18.85	20240805	3165	-63.54	20240513	150	669.33	20240409	0.04	N	031860	500	75 억	285364	N	N	N	N
40	20240826	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	-34	5	-2.84	47570830	40824	70.79	1180	1198	1147	1557	839	1198	1165.27	1.90	197	1296	1247	1211	1162	1126	1229	1144	75	359	500	710	1	1	15026356	175	-0.45	0.25	12	0.27	-2560.00	4619.00	13991	20230825	-91.68	971	20240805	19.88	5578	-79.13	20240103	971	19.88	20240805	3165	-63.22	20240513	150	676.00	20240409	0.04	N	031860	500	75 억	285364	N	N	N	N
41	20240826	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	-17	5	-1.42	10592999	8956	15.53	1180	1198	1180	1557	839	1198	1182.78	1.90	-572	1296	1247	1211	1162	1126	1229	1144	75	359	500	710	1	1	15026356	177	-0.46	0.26	12	0.06	-2560.00	4619.00	13991	20230825	-91.56	971	20240805	21.63	5578	-78.83	20240103	971	21.63	20240805	3165	-62.69	20240513	150	687.33	20240409	0.04	N	031860	500	75 억	285364	N	N	N	N
42	20240823	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	-44	5	-3.54	69451652	57563	35.53	1260	1260	1175	1614	870	1242	1206.54	1.94	-5570	1340	1290	1265	1215	1190	1278	1203	75	372	500	740	1	1	15026356	180	-0.47	0.26	12	0.38	-2560.00	4619.00	13991	20230825	-91.44	971	20240805	23.38	5578	-78.52	20240103	971	23.38	20240805	3165	-62.15	20240513	150	698.67	20240409	0.04	N	031860	500	75 억	290885	N	N	N	N
43	20240823	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-50	5	-4.03	63901810	52920	32.66	1260	1260	1175	1614	870	1242	1207.52	1.94	-5428	1340	1290	1265	1215	1190	1278	1203	75	372	500	740	1	1	15026356	179	-0.47	0.26	12	0.35	-2560.00	4619.00	13991	20230825	-91.48	971	20240805	22.76	5578	-78.63	20240103	971	22.76	20240805	3165	-62.34	20240513	150	694.67	20240409	0.04	N	031860	500	75 억	290885	N	N	N	N
44	20240823	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-35	5	-2.82	45971655	37925	23.41	1260	1260	1175	1614	870	1242	1212.17	1.94	-6192	1340	1290	1265	1215	1190	1278	1203	75	372	500	740	1	1	15026356	181	-0.47	0.26	12	0.25	-2560.00	4619.00	13991	20230825	-91.37	971	20240805	24.30	5578	-78.36	20240103	971	24.30	20240805	3165	-61.86	20240513	150	704.67	20240409	0.04	N	031860	500	75 억	290885	N	N	N	N
45	20240823	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-30	5	-2.42	43793744	36115	22.29	1260	1260	1175	1614	870	1242	1212.62	1.94	-5709	1340	1290	1265	1215	1190	1278	1203	75	372	500	740	1	1	15026356	182	-0.47	0.26	12	0.24	-2560.00	4619.00	13991	20230825	-91.34	971	20240805	24.82	5578	-78.27	20240103	971	24.82	20240805	3165	-61.71	20240513	150	708.00	20240409	0.04	N	031860	500	75 억	290885	N	N	N	N
46	20240823	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-33	5	-2.66	41334117	34087	21.04	1260	1260	1175	1614	870	1242	1212.61	1.94	-5055	1340	1290	1265	1215	1190	1278	1203	75	372	500	740	1	1	15026356	182	-0.47	0.26	12	0.23	-2560.00	4619.00	13991	20230825	-91.36	971	20240805	24.51	5578	-78.33	20240103	971	24.51	20240805	3165	-61.80	20240513	150	706.00	20240409	0.04	N	031860	500	75 억	290885	N	N	N	N
47	20240823	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-53	5	-4.27	32023164	26325	16.25	1260	1260	1175	1614	870	1242	1216.45	1.94	-2898	1340	1290	1265	1215	1190	1278	1203	75	372	500	740	1	1	15026356	179	-0.46	0.26	12	0.18	-2560.00	4619.00	13991	20230825	-91.50	971	20240805	22.45	5578	-78.68	20240103	971	22.45	20240805	3165	-62.43	20240513	150	692.67	20240409	0.04	N	031860	500	75 억	290885	N	N	N	N
48	20240823	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-47	5	-3.78	27038444	22133	13.66	1260	1260	1175	1614	870	1242	1221.63	1.94	-2907	1340	1290	1265	1215	1190	1278	1203	75	372	500	740	1	1	15026356	180	-0.47	0.26	12	0.15	-2560.00	4619.00	13991	20230825	-91.46	971	20240805	23.07	5578	-78.58	20240103	971	23.07	20240805	3165	-62.24	20240513	150	696.67	20240409	0.04	N	031860	500	75 억	290885	N	N	N	N
49	20240823	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1259	17	2	1.37	4376992	3474	2.14	1260	1260	1259	1614	870	1242	1259.93	1.94	-1144	1340	1290	1265	1215	1190	1278	1203	75	372	500	740	1	1	15026356	189	-0.49	0.27	12	0.02	-2560.00	4619.00	13991	20230825	-91.00	971	20240805	29.66	5578	-77.43	20240103	971	29.66	20240805	3165	-60.22	20240513	150	739.33	20240409	0.04	N	031860	500	75 억	290885	N	N	N	N
50	20240822	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	-60	5	-4.61	205012275	162034	40.86	1289	1315	1240	1692	912	1302	1265.24	1.96	-3613	1408	1354	1264	1210	1120	1374	1230	75	390	500	780	1	1	15026356	187	-0.49	0.27	12	1.08	-2560.00	4619.00	14660	20230816	-91.53	971	20240805	27.91	5578	-77.73	20240103	971	27.91	20240805	3165	-60.76	20240513	150	728.00	20240409	0.05	N	031860	500	75 억	294632	N	N	N	N
51	20240822	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	-55	5	-4.22	198664785	156927	39.57	1289	1315	1240	1692	912	1302	1265.97	1.96	-2277	1408	1354	1264	1210	1120	1374	1230	75	390	500	780	1	1	15026356	187	-0.49	0.27	12	1.04	-2560.00	4619.00	14660	20230816	-91.49	971	20240805	28.42	5578	-77.64	20240103	971	28.42	20240805	3165	-60.60	20240513	150	731.33	20240409	0.05	N	031860	500	75 억	294632	N	N	N	N
52	20240822	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	-53	5	-4.07	189659435	149704	37.75	1289	1315	1240	1692	912	1302	1266.90	1.96	1423	1408	1354	1264	1210	1120	1374	1230	75	390	500	780	1	1	15026356	188	-0.49	0.27	12	1.00	-2560.00	4619.00	14660	20230816	-91.48	971	20240805	28.63	5578	-77.61	20240103	971	28.63	20240805	3165	-60.54	20240513	150	732.67	20240409	0.05	N	031860	500	75 억	294632	N	N	N	N
53	20240822	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	-49	5	-3.76	185897021	146701	36.99	1289	1315	1240	1692	912	1302	1267.18	1.96	3266	1408	1354	1264	1210	1120	1374	1230	75	390	500	780	1	1	15026356	188	-0.49	0.27	12	0.98	-2560.00	4619.00	14660	20230816	-91.45	971	20240805	29.04	5578	-77.54	20240103	971	29.04	20240805	3165	-60.41	20240513	150	735.33	20240409	0.05	N	031860	500	75 억	294632	N	N	N	N
54	20240822	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	-39	5	-3.00	178616349	140904	35.53	1289	1315	1240	1692	912	1302	1267.65	1.96	6470	1408	1354	1264	1210	1120	1374	1230	75	390	500	780	1	1	15026356	190	-0.49	0.27	12	0.94	-2560.00	4619.00	14660	20230816	-91.38	971	20240805	30.07	5578	-77.36	20240103	971	30.07	20240805	3165	-60.09	20240513	150	742.00	20240409	0.05	N	031860	500	75 억	294632	N	N	N	N
55	20240822	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	-33	5	-2.53	160933299	126819	31.98	1289	1315	1240	1692	912	1302	1269.00	1.96	10893	1408	1354	1264	1210	1120	1374	1230	75	390	500	780	1	1	15026356	191	-0.50	0.27	12	0.84	-2560.00	4619.00	14660	20230816	-91.34	971	20240805	30.69	5578	-77.25	20240103	971	30.69	20240805	3165	-59.91	20240513	150	746.00	20240409	0.05	N	031860	500	75 억	294632	N	N	N	N
56	20240822	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	-41	5	-3.15	129319818	101730	25.65	1289	1315	1240	1692	912	1302	1271.21	1.96	8896	1408	1354	1264	1210	1120	1374	1230	75	390	500	780	1	1	15026356	189	-0.49	0.27	12	0.68	-2560.00	4619.00	14660	20230816	-91.40	971	20240805	29.87	5578	-77.39	20240103	971	29.87	20240805	3165	-60.16	20240513	150	740.67	20240409	0.05	N	031860	500	75 억	294632	N	N	N	N
57	20240822	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	-24	5	-1.84	20700919	16336	4.12	1289	1299	1240	1692	912	1302	1267.20	1.96	296	1408	1354	1264	1210	1120	1374	1230	75	390	500	780	1	1	15026356	192	-0.50	0.28	12	0.11	-2560.00	4619.00	14660	20230816	-91.28	971	20240805	31.62	5578	-77.09	20240103	971	31.62	20240805	3165	-59.62	20240513	150	752.00	20240409	0.05	N	031860	500	75 억	294632	N	N	N	N
58	20240821	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	-17	5	-1.29	491333832	396459	48.92	1302	1318	1174	1714	924	1319	1239.29	1.63	50249	1511	1415	1349	1253	1187	1463	1301	75	395	500	790	1	1	15026356	196	-0.51	0.28	12	2.64	-2560.00	4619.00	14857	20230814	-91.24	971	20240805	34.09	5578	-76.66	20240103	971	34.09	20240805	3165	-58.86	20240513	150	768.00	20240409	0.00	N	031860	500	75 억	244612	N	N	N	N
59	20240821	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1289	-30	5	-2.27	485421927	391888	48.36	1302	1318	1174	1714	924	1319	1238.68	1.63	51414	1511	1415	1349	1253	1187	1463	1301	75	395	500	790	1	1	15026356	194	-0.50	0.28	12	2.61	-2560.00	4619.00	14857	20230814	-91.32	971	20240805	32.75	5578	-76.89	20240103	971	32.75	20240805	3165	-59.27	20240513	150	759.33	20240409	0.00	N	031860	500	75 억	244612	N	N	N	N
60	20240821	140400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1271	-48	5	-3.64	475213916	383833	47.37	1302	1318	1174	1714	924	1319	1238.07	1.63	52772	1511	1415	1349	1253	1187	1463	1301	75	395	500	790	1	1	15026356	191	-0.50	0.28	12	2.55	-2560.00	4619.00	14857	20230814	-91.45	971	20240805	30.90	5578	-77.21	20240103	971	30.90	20240805	3165	-59.84	20240513	150	747.33	20240409	0.00	N	031860	500	75 억	244612	N	N	N	N
61	20240821	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	-70	5	-5.31	377364520	307283	37.92	1302	1318	1174	1714	924	1319	1228.07	1.63	60153	1511	1415	1349	1253	1187	1463	1301	75	395	500	790	1	1	15026356	188	-0.49	0.27	12	2.04	-2560.00	4619.00	14857	20230814	-91.59	971	20240805	28.63	5578	-77.61	20240103	971	28.63	20240805	3165	-60.54	20240513	150	732.67	20240409	0.00	N	031860	500	75 억	244612	N	N	N	N
62	20240821	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-116	5	-8.79	337241899	274786	33.91	1302	1318	1174	1714	924	1319	1227.29	1.63	53044	1511	1415	1349	1253	1187	1463	1301	75	395	500	790	1	1	15026356	181	-0.47	0.26	12	1.83	-2560.00	4619.00	14857	20230814	-91.90	971	20240805	23.89	5578	-78.43	20240103	971	23.89	20240805	3165	-61.99	20240513	150	702.00	20240409	0.00	N	031860	500	75 억	244612	N	N	N	N
63	20240821	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	-138	5	-10.46	280043567	227043	28.02	1302	1318	1174	1714	924	1319	1233.44	1.63	47681	1511	1415	1349	1253	1187	1463	1301	75	395	500	790	1	1	15026356	177	-0.46	0.26	12	1.51	-2560.00	4619.00	14857	20230814	-92.05	971	20240805	21.63	5578	-78.83	20240103	971	21.63	20240805	3165	-62.69	20240513	150	687.33	20240409	0.00	N	031860	500	75 억	244612	N	N	N	N
64	20240821	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1246	-73	5	-5.53	119684807	94678	11.68	1302	1318	1240	1714	924	1319	1264.12	1.63	26008	1511	1415	1349	1253	1187	1463	1301	75	395	500	790	1	1	15026356	187	-0.49	0.27	12	0.63	-2560.00	4619.00	14857	20230814	-91.61	971	20240805	28.32	5578	-77.66	20240103	971	28.32	20240805	3165	-60.63	20240513	150	730.67	20240409	0.00	N	031860	500	75 억	244612	N	N	N	N
65	20240821	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	-19	5	-1.44	16123933	12361	1.53	1302	1318	1300	1714	924	1319	1304.42	1.63	-750	1511	1415	1349	1253	1187	1463	1301	75	395	500	790	1	1	15026356	195	-0.51	0.28	12	0.08	-2560.00	4619.00	14857	20230814	-91.25	971	20240805	33.88	5578	-76.69	20240103	971	33.88	20240805	3165	-58.93	20240513	150	766.67	20240409	0.00	N	031860	500	75 억	244612	N	N	N	N
66	20240820	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	3	2	0.23	1098249437	808834	44.97	1296	1445	1283	1710	922	1316	1357.87	1.30	48757	1802	1559	1437	1194	1072	1498	1133	75	394	500	780	1	1	15026356	198	-0.52	0.29	12	5.38	-2560.00	4619.00	15343	20230811	-91.40	971	20240805	35.84	5578	-76.35	20240103	971	35.84	20240805	3165	-58.33	20240513	150	779.33	20240409	0.00	N	031860	500	75 억	195608	N	N	N	N
67	20240820	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	25	2	1.90	1026335897	754634	41.96	1296	1445	1283	1710	922	1316	1360.04	1.30	49969	1802	1559	1437	1194	1072	1498	1133	75	394	500	780	1	1	15026356	202	-0.52	0.29	12	5.02	-2560.00	4619.00	15343	20230811	-91.26	971	20240805	38.11	5578	-75.96	20240103	971	38.11	20240805	3165	-57.63	20240513	150	794.00	20240409	0.00	N	031860	500	75 억	195608	N	N	N	N
68	20240820	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	37	2	2.81	916969083	673286	37.44	1296	1445	1283	1710	922	1316	1361.93	1.30	59508	1802	1559	1437	1194	1072	1498	1133	75	394	500	780	1	1	15026356	203	-0.53	0.29	12	4.48	-2560.00	4619.00	15343	20230811	-91.18	971	20240805	39.34	5578	-75.74	20240103	971	39.34	20240805	3165	-57.25	20240513	150	802.00	20240409	0.00	N	031860	500	75 억	195608	N	N	N	N
69	20240820	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	44	2	3.34	357530938	270431	15.04	1296	1362	1283	1710	922	1316	1322.08	1.30	56900	1802	1559	1437	1194	1072	1498	1133	75	394	500	780	1	1	15026356	204	-0.53	0.29	12	1.80	-2560.00	4619.00	15343	20230811	-91.14	971	20240805	40.06	5578	-75.62	20240103	971	40.06	20240805	3165	-57.03	20240513	150	806.67	20240409	0.00	N	031860	500	75 억	195608	N	N	N	N
70	20240820	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1324	8	2	0.61	278049070	211337	11.75	1296	1348	1283	1710	922	1316	1315.67	1.30	26532	1802	1559	1437	1194	1072	1498	1133	75	394	500	780	1	1	15026356	199	-0.52	0.29	12	1.41	-2560.00	4619.00	15343	20230811	-91.37	971	20240805	36.35	5578	-76.26	20240103	971	36.35	20240805	3165	-58.17	20240513	150	782.67	20240409	0.00	N	031860	500	75 억	195608	N	N	N	N
71	20240820	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	23	2	1.75	261769152	199133	11.07	1296	1348	1283	1710	922	1316	1314.54	1.30	26878	1802	1559	1437	1194	1072	1498	1133	75	394	500	780	1	1	15026356	201	-0.52	0.29	12	1.33	-2560.00	4619.00	15343	20230811	-91.27	971	20240805	37.90	5578	-75.99	20240103	971	37.90	20240805	3165	-57.69	20240513	150	792.67	20240409	0.00	N	031860	500	75 억	195608	N	N	N	N
72	20240820	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	2	2	0.15	185563589	141628	7.88	1296	1348	1283	1710	922	1316	1310.22	1.30	24075	1802	1559	1437	1194	1072	1498	1133	75	394	500	780	1	1	15026356	198	-0.51	0.29	12	0.94	-2560.00	4619.00	15343	20230811	-91.41	971	20240805	35.74	5578	-76.37	20240103	971	35.74	20240805	3165	-58.36	20240513	150	778.67	20240409	0.00	N	031860	500	75 억	195608	N	N	N	N
73	20240820	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	22	2	1.67	62082751	47485	2.64	1296	1348	1283	1710	922	1316	1307.42	1.30	17435	1802	1559	1437	1194	1072	1498	1133	75	394	500	780	1	1	15026356	201	-0.52	0.29	12	0.32	-2560.00	4619.00	15343	20230811	-91.28	971	20240805	37.80	5578	-76.01	20240103	971	37.80	20240805	3165	-57.73	20240513	150	792.00	20240409	0.00	N	031860	500	75 억	195608	N	N	N	N
74	20240819	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-162	5	-10.96	2533904073	1755149	89.01	1600	1680	1315	1921	1035	1478	1443.72	2.06	-152063	1703	1590	1365	1252	1027	1647	1309	75	443	500	880	1	1	15026356	198	-0.51	0.28	12	11.68	-2560.00	4619.00	16393	20230810	-91.97	971	20240805	35.53	5578	-76.41	20240103	971	35.53	20240805	3165	-58.42	20240513	150	777.33	20240409	0.00	N	031860	500	75 억	309295	N	N	N	N
75	20240819	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1334	-144	5	-9.74	2437796068	1682360	85.32	1600	1680	1334	1921	1035	1478	1449.03	2.06	-157331	1703	1590	1365	1252	1027	1647	1309	75	443	500	880	1	1	15026356	200	-0.52	0.29	12	11.20	-2560.00	4619.00	16393	20230810	-91.86	971	20240805	37.38	5578	-76.08	20240103	971	37.38	20240805	3165	-57.85	20240513	150	789.33	20240409	0.00	N	031860	500	75 억	309295	N	N	N	N
76	20240819	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	-121	5	-8.19	2319842666	1594957	80.88	1600	1680	1356	1921	1035	1478	1454.49	2.06	-150774	1703	1590	1365	1252	1027	1647	1309	75	443	500	880	1	1	15026356	204	-0.53	0.29	12	10.61	-2560.00	4619.00	16393	20230810	-91.72	971	20240805	39.75	5578	-75.67	20240103	971	39.75	20240805	3165	-57.12	20240513	150	804.67	20240409	0.00	N	031860	500	75 억	309295	N	N	N	N
77	20240819	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-99	5	-6.70	2185609477	1496507	75.89	1600	1680	1356	1921	1035	1478	1460.47	2.06	-142527	1703	1590	1365	1252	1027	1647	1309	75	443	500	880	1	1	15026356	207	-0.54	0.30	12	9.96	-2560.00	4619.00	16393	20230810	-91.59	971	20240805	42.02	5578	-75.28	20240103	971	42.02	20240805	3165	-56.43	20240513	150	819.33	20240409	0.00	N	031860	500	75 억	309295	N	N	N	N
78	20240819	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-92	5	-6.22	2124361311	1452212	73.64	1600	1680	1356	1921	1035	1478	1462.85	2.06	-134763	1703	1590	1365	1252	1027	1647	1309	75	443	500	880	1	1	15026356	208	-0.54	0.30	12	9.66	-2560.00	4619.00	16393	20230810	-91.55	971	20240805	42.74	5578	-75.15	20240103	971	42.74	20240805	3165	-56.21	20240513	150	824.00	20240409	0.00	N	031860	500	75 억	309295	N	N	N	N
79	20240819	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	-102	5	-6.90	2034216142	1387660	70.37	1600	1680	1356	1921	1035	1478	1465.93	2.06	-130493	1703	1590	1365	1252	1027	1647	1309	75	443	500	880	1	1	15026356	207	-0.54	0.30	12	9.23	-2560.00	4619.00	16393	20230810	-91.61	971	20240805	41.71	5578	-75.33	20240103	971	41.71	20240805	3165	-56.52	20240513	150	817.33	20240409	0.00	N	031860	500	75 억	309295	N	N	N	N
80	20240819	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	-51	5	-3.45	1700581457	1146358	58.13	1600	1680	1400	1921	1035	1478	1483.46	2.06	-110694	1703	1590	1365	1252	1027	1647	1309	75	443	500	880	1	1	15026356	214	-0.56	0.31	12	7.63	-2560.00	4619.00	16393	20230810	-91.30	971	20240805	46.96	5578	-74.42	20240103	971	46.96	20240805	3165	-54.91	20240513	150	851.33	20240409	0.00	N	031860	500	75 억	309295	N	N	N	N
81	20240819	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	-37	5	-2.50	819527720	529508	26.85	1600	1680	1441	1921	1035	1478	1547.72	2.06	-55632	1703	1590	1365	1252	1027	1647	1309	75	443	500	880	1	1	15026356	217	-0.56	0.31	12	3.52	-2560.00	4619.00	16393	20230810	-91.21	971	20240805	48.40	5578	-74.17	20240103	971	48.40	20240805	3165	-54.47	20240513	150	860.67	20240409	0.00	N	031860	500	75 억	309295	Y	N	N	N
82	20240816	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	341	1	29.99	2779223659	1970002	3396.32	1140	1478	1140	1478	796	1137	1410.77	1.79	74451	1159	1147	1138	1126	1117	1143	1122	75	341	500	680	1	1	15026356	222	-0.58	0.32	12	13.11	-2560.00	4619.00	16905	20230809	-91.26	971	20240805	52.21	5578	-73.50	20240103	971	52.21	20240805	3165	-53.30	20240513	150	885.33	20240409	0.00	N	031860	500	75 억	268837	N	N	N	N
83	20240816	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	341	1	29.99	2760977749	1957657	3375.04	1140	1478	1140	1478	796	1137	1410.35	1.79	74446	1159	1147	1138	1126	1117	1143	1122	75	341	500	680	1	1	15026356	222	-0.58	0.32	12	13.03	-2560.00	4619.00	16905	20230809	-91.26	971	20240805	52.21	5578	-73.50	20240103	971	52.21	20240805	3165	-53.30	20240513	150	885.33	20240409	0.00	N	031860	500	75 억	268837	N	N	N	N
84	20240816	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	322	2	28.32	2421569872	1727064	2977.49	1140	1473	1140	1478	796	1137	1402.13	1.79	66731	1159	1147	1138	1126	1117	1143	1122	75	341	500	680	1	1	15026356	219	-0.57	0.32	12	11.49	-2560.00	4619.00	16905	20230809	-91.37	971	20240805	50.26	5578	-73.84	20240103	971	50.26	20240805	3165	-53.90	20240513	150	872.67	20240409	0.00	N	031860	500	75 억	268837	N	N	N	N
85	20240816	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	309	2	27.18	2288711064	1635740	2820.05	1140	1473	1140	1478	796	1137	1399.19	1.79	60324	1159	1147	1138	1126	1117	1143	1122	75	341	500	680	1	1	15026356	217	-0.56	0.31	12	10.89	-2560.00	4619.00	16905	20230809	-91.45	971	20240805	48.92	5578	-74.08	20240103	971	48.92	20240805	3165	-54.31	20240513	150	864.00	20240409	0.00	N	031860	500	75 억	268837	N	N	N	N
86	20240816	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	300	2	26.39	2148175253	1538900	2653.09	1140	1473	1140	1478	796	1137	1395.92	1.79	57994	1159	1147	1138	1126	1117	1143	1122	75	341	500	680	1	1	15026356	216	-0.56	0.31	12	10.24	-2560.00	4619.00	16905	20230809	-91.50	971	20240805	47.99	5578	-74.24	20240103	971	47.99	20240805	3165	-54.60	20240513	150	858.00	20240409	0.00	N	031860	500	75 억	268837	N	N	N	N
87	20240816	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	313	2	27.53	1893461111	1361764	2347.71	1140	1473	1140	1478	796	1137	1390.45	1.79	41282	1159	1147	1138	1126	1117	1143	1122	75	341	500	680	1	1	15026356	218	-0.57	0.31	12	9.06	-2560.00	4619.00	16905	20230809	-91.42	971	20240805	49.33	5578	-74.01	20240103	971	49.33	20240805	3165	-54.19	20240513	150	866.67	20240409	0.00	N	031860	500	75 억	268837	N	N	N	N
88	20240816	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	263	2	23.13	1414648041	1024835	1766.83	1140	1473	1140	1478	796	1137	1380.37	1.79	34943	1159	1147	1138	1126	1117	1143	1122	75	341	500	680	1	1	15026356	210	-0.55	0.30	12	6.82	-2560.00	4619.00	16905	20230809	-91.72	971	20240805	44.18	5578	-74.90	20240103	971	44.18	20240805	3165	-55.77	20240513	150	833.33	20240409	0.00	N	031860	500	75 억	268837	N	N	N	N
89	20240816	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	31	2	2.73	18147074	15579	26.86	1140	1175	1140	1478	796	1137	1164.84	1.79	-702	1159	1147	1138	1126	1117	1143	1122	75	341	500	680	1	1	15026356	176	-0.46	0.25	12	0.10	-2560.00	4619.00	16905	20230809	-93.09	971	20240805	20.29	5578	-79.06	20240103	971	20.29	20240805	3165	-63.10	20240513	150	678.67	20240409	0.00	N	031860	500	75 억	268837	N	N	N	N
90	20240814	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1137	8	2	0.71	65379642	57503	67.01	1145	1150	1129	1467	791	1129	1136.98	1.79	-817	1161	1144	1129	1112	1097	1153	1121	75	338	500	670	1	1	15026356	171	-0.44	0.25	12	0.38	-2560.00	4619.00	16905	20230809	-93.27	971	20240805	17.10	5578	-79.62	20240103	971	17.10	20240805	3165	-64.08	20240513	150	658.00	20240409	0.00	N	031860	500	75 억	269682	N	N	N	N
91	20240814	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	0	3	0.00	60862264	53522	62.37	1145	1150	1129	1467	791	1129	1137.14	1.79	-125	1161	1144	1129	1112	1097	1153	1121	75	338	500	670	1	1	15026356	170	-0.44	0.24	12	0.36	-2560.00	4619.00	16905	20230809	-93.32	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.00	N	031860	500	75 억	269682	N	N	N	N
92	20240814	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1138	9	2	0.80	47831663	41987	48.93	1145	1150	1129	1467	791	1129	1139.20	1.79	877	1161	1144	1129	1112	1097	1153	1121	75	338	500	670	1	1	15026356	171	-0.44	0.25	12	0.28	-2560.00	4619.00	16905	20230809	-93.27	971	20240805	17.20	5578	-79.60	20240103	971	17.20	20240805	3165	-64.04	20240513	150	658.67	20240409	0.00	N	031860	500	75 억	269682	N	N	N	N
93	20240814	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1131	2	2	0.18	46477784	40791	47.53	1145	1150	1129	1467	791	1129	1139.41	1.79	993	1161	1144	1129	1112	1097	1153	1121	75	338	500	670	1	1	15026356	170	-0.44	0.24	12	0.27	-2560.00	4619.00	16905	20230809	-93.31	971	20240805	16.48	5578	-79.72	20240103	971	16.48	20240805	3165	-64.27	20240513	150	654.00	20240409	0.00	N	031860	500	75 억	269682	N	N	N	N
94	20240814	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	11	2	0.97	43437641	38112	44.41	1145	1150	1129	1467	791	1129	1139.74	1.79	1711	1161	1144	1129	1112	1097	1153	1121	75	338	500	670	1	1	15026356	171	-0.45	0.25	12	0.25	-2560.00	4619.00	16905	20230809	-93.26	971	20240805	17.40	5578	-79.56	20240103	971	17.40	20240805	3165	-63.98	20240513	150	660.00	20240409	0.00	N	031860	500	75 억	269682	N	N	N	N
95	20240814	110354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1136	7	2	0.62	40740286	35729	41.63	1145	1150	1130	1467	791	1129	1140.26	1.79	2839	1161	1144	1129	1112	1097	1153	1121	75	338	500	670	1	1	15026356	171	-0.44	0.25	12	0.24	-2560.00	4619.00	16905	20230809	-93.28	971	20240805	16.99	5578	-79.63	20240103	971	16.99	20240805	3165	-64.11	20240513	150	657.33	20240409	0.00	N	031860	500	75 억	269682	N	N	N	N
96	20240814	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	18	2	1.59	22055547	19258	22.44	1145	1150	1132	1467	791	1129	1145.27	1.79	2742	1161	1144	1129	1112	1097	1153	1121	75	338	500	670	1	1	15026356	172	-0.45	0.25	12	0.13	-2560.00	4619.00	16905	20230809	-93.22	971	20240805	18.13	5578	-79.44	20240103	971	18.13	20240805	3165	-63.76	20240513	150	664.67	20240409	0.00	N	031860	500	75 억	269682	N	N	N	N
97	20240814	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1142	13	2	1.15	1431816	1263	1.47	1145	1145	1132	1467	791	1129	1133.66	1.79	853	1161	1144	1129	1112	1097	1153	1121	75	338	500	670	1	1	15026356	172	-0.45	0.25	12	0.01	-2560.00	4619.00	16905	20230809	-93.24	971	20240805	17.61	5578	-79.53	20240103	971	17.61	20240805	3165	-63.92	20240513	150	661.33	20240409	0.00	N	031860	500	75 억	269682	N	N	N	N
98	20240813	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	5	2	0.44	96753817	85817	191.83	1124	1146	1114	1461	787	1124	1127.44	1.83	-5493	1154	1139	1130	1115	1106	1146	1122	75	337	500	670	1	1	15026356	170	-0.44	0.24	12	0.57	-2560.00	4619.00	16905	20230809	-93.32	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.00	N	031860	500	75 억	275184	N	N	N	N
99	20240813	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1126	2	2	0.18	93427689	82869	185.24	1124	1146	1114	1461	787	1124	1127.41	1.83	-5014	1154	1139	1130	1115	1106	1146	1122	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.55	-2560.00	4619.00	16905	20230809	-93.34	971	20240805	15.96	5578	-79.81	20240103	971	15.96	20240805	3165	-64.42	20240513	150	650.67	20240409	0.00	N	031860	500	75 억	275184	N	N	N	N
100	20240813	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	1	2	0.09	91360274	81027	181.13	1124	1146	1114	1461	787	1124	1127.53	1.83	-3426	1154	1139	1130	1115	1106	1146	1122	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.54	-2560.00	4619.00	16905	20230809	-93.35	971	20240805	15.86	5578	-79.83	20240103	971	15.86	20240805	3165	-64.45	20240513	150	650.00	20240409	0.00	N	031860	500	75 억	275184	N	N	N	N
101	20240813	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-4	5	-0.36	84178645	74629	166.82	1124	1146	1114	1461	787	1124	1127.96	1.83	-3379	1154	1139	1130	1115	1106	1146	1122	75	337	500	670	1	1	15026356	168	-0.44	0.24	12	0.50	-2560.00	4619.00	16905	20230809	-93.37	971	20240805	15.35	5578	-79.92	20240103	971	15.35	20240805	3165	-64.61	20240513	150	646.67	20240409	0.00	N	031860	500	75 억	275184	N	N	N	N
102	20240813	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	1	2	0.09	63602754	56254	125.75	1124	1146	1123	1461	787	1124	1130.64	1.83	488	1154	1139	1130	1115	1106	1146	1122	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.37	-2560.00	4619.00	16905	20230809	-93.35	971	20240805	15.86	5578	-79.83	20240103	971	15.86	20240805	3165	-64.45	20240513	150	650.00	20240409	0.00	N	031860	500	75 억	275184	N	N	N	N
103	20240813	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	11	2	0.98	62355059	55145	123.27	1124	1146	1123	1461	787	1124	1130.75	1.83	665	1154	1139	1130	1115	1106	1146	1122	75	337	500	670	1	1	15026356	171	-0.44	0.25	12	0.37	-2560.00	4619.00	16905	20230809	-93.29	971	20240805	16.89	5578	-79.65	20240103	971	16.89	20240805	3165	-64.14	20240513	150	656.67	20240409	0.00	N	031860	500	75 억	275184	N	N	N	N
104	20240813	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	22	2	1.96	18940667	16765	37.48	1124	1146	1124	1461	787	1124	1129.77	1.83	3726	1154	1139	1130	1115	1106	1146	1122	75	337	500	670	1	1	15026356	172	-0.45	0.25	12	0.11	-2560.00	4619.00	16905	20230809	-93.22	971	20240805	18.02	5578	-79.46	20240103	971	18.02	20240805	3165	-63.79	20240513	150	664.00	20240409	0.00	N	031860	500	75 억	275184	N	N	N	N
105	20240813	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	0	3	0.00	429379	382	0.85	1124	1135	1124	1461	787	1124	1124.03	1.83	-376	1154	1139	1130	1115	1106	1146	1122	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.00	-2560.00	4619.00	16905	20230809	-93.35	971	20240805	15.76	5578	-79.85	20240103	971	15.76	20240805	3165	-64.49	20240513	150	649.33	20240409	0.00	N	031860	500	75 억	275184	N	N	N	N
106	20240812	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	0	3	0.00	50587375	44735	64.95	1122	1145	1121	1461	787	1124	1130.82	1.81	3212	1165	1144	1132	1111	1099	1138	1105	75	337	500	670	1	1	15026356	169	-0.44	0.24	12	0.30	-2560.00	4619.00	16905	20230809	-93.35	971	20240805	15.76	5578	-79.85	20240103	971	15.76	20240805	3165	-64.49	20240513	150	649.33	20240409	0.00	N	031860	500	75 억	272012	N	N	N	N
107	20240812	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	11	2	0.98	41614770	36759	53.37	1122	1145	1121	1461	787	1124	1132.10	1.81	3308	1165	1144	1132	1111	1099	1138	1105	75	337	500	670	1	1	15026356	171	-0.44	0.25	12	0.24	-2560.00	4619.00	16905	20230809	-93.29	971	20240805	16.89	5578	-79.65	20240103	971	16.89	20240805	3165	-64.14	20240513	150	656.67	20240409	0.00	N	031860	500	75 억	272012	N	N	N	N
108	20240812	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	11	2	0.98	41467755	36629	53.18	1122	1145	1121	1461	787	1124	1132.10	1.81	3309	1165	1144	1132	1111	1099	1138	1105	75	337	500	670	1	1	15026356	171	-0.44	0.25	12	0.24	-2560.00	4619.00	16905	20230809	-93.29	971	20240805	16.89	5578	-79.65	20240103	971	16.89	20240805	3165	-64.14	20240513	150	656.67	20240409	0.00	N	031860	500	75 억	272012	N	N	N	N
109	20240812	130347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1131	7	2	0.62	41429335	36595	53.13	1122	1145	1121	1461	787	1124	1132.10	1.81	3308	1165	1144	1132	1111	1099	1138	1105	75	337	500	670	1	1	15026356	170	-0.44	0.24	12	0.24	-2560.00	4619.00	16905	20230809	-93.31	971	20240805	16.48	5578	-79.72	20240103	971	16.48	20240805	3165	-64.27	20240513	150	654.00	20240409	0.00	N	031860	500	75 억	272012	N	N	N	N
110	20240812	120347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1139	15	2	1.33	40617262	35877	52.09	1122	1145	1121	1461	787	1124	1132.13	1.81	2970	1165	1144	1132	1111	1099	1138	1105	75	337	500	670	1	1	15026356	171	-0.44	0.25	12	0.24	-2560.00	4619.00	16905	20230809	-93.26	971	20240805	17.30	5578	-79.58	20240103	971	17.30	20240805	3165	-64.01	20240513	150	659.33	20240409	0.00	N	031860	500	75 억	272012	N	N	N	N
111	20240812	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1142	18	2	1.60	40120110	35439	51.45	1122	1145	1121	1461	787	1124	1132.09	1.81	3138	1165	1144	1132	1111	1099	1138	1105	75	337	500	670	1	1	15026356	172	-0.45	0.25	12	0.24	-2560.00	4619.00	16905	20230809	-93.24	971	20240805	17.61	5578	-79.53	20240103	971	17.61	20240805	3165	-63.92	20240513	150	661.33	20240409	0.00	N	031860	500	75 억	272012	N	N	N	N
112	20240812	100345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	5	2	0.44	32150656	28405	41.24	1122	1145	1121	1461	787	1124	1131.87	1.81	-725	1165	1144	1132	1111	1099	1138	1105	75	337	500	670	1	1	15026356	170	-0.44	0.24	12	0.19	-2560.00	4619.00	16905	20230809	-93.32	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.00	N	031860	500	75 억	272012	N	N	N	N
113	20240812	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1136	12	2	1.07	12692452	11242	16.32	1122	1145	1121	1461	787	1124	1129.02	1.81	-1263	1165	1144	1132	1111	1099	1138	1105	75	337	500	670	1	1	15026356	171	-0.44	0.25	12	0.07	-2560.00	4619.00	16905	20230809	-93.28	971	20240805	16.99	5578	-79.63	20240103	971	16.99	20240805	3165	-64.11	20240513	150	657.33	20240409	0.00	N	031860	500	75 억	272012	N	N	N	N
114	20240809	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	-11	5	-0.97	77835223	68869	80.86	1152	1153	1120	1475	795	1135	1130.19	1.95	-21649	1181	1158	1146	1123	1111	1152	1117	75	340	500	680	1	1	15026356	169	-0.44	0.24	12	0.46	-2560.00	4619.00	16905	20230809	-93.35	971	20240805	15.76	5578	-79.85	20240103	971	15.76	20240805	3165	-64.49	20240513	150	649.33	20240409	0.00	N	031860	500	75 억	293671	N	N	N	N
115	20240809	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	-6	5	-0.53	73261921	64813	76.10	1152	1153	1120	1475	795	1135	1130.36	1.95	-20700	1181	1158	1146	1123	1111	1152	1117	75	340	500	680	1	1	15026356	170	-0.44	0.24	12	0.43	-2560.00	4619.00	16905	20230809	-93.32	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.00	N	031860	500	75 억	293671	N	N	N	N
116	20240809	140352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1132	-3	5	-0.26	71097342	62892	73.84	1152	1153	1120	1475	795	1135	1130.47	1.95	-20697	1181	1158	1146	1123	1111	1152	1117	75	340	500	680	1	1	15026356	170	-0.44	0.25	12	0.42	-2560.00	4619.00	16905	20230809	-93.30	971	20240805	16.58	5578	-79.71	20240103	971	16.58	20240805	3165	-64.23	20240513	150	654.67	20240409	0.00	N	031860	500	75 억	293671	N	N	N	N
117	20240809	130350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	-5	5	-0.44	58731397	51911	60.95	1152	1153	1120	1475	795	1135	1131.39	1.95	-19858	1181	1158	1146	1123	1111	1152	1117	75	340	500	680	1	1	15026356	170	-0.44	0.24	12	0.35	-2560.00	4619.00	16905	20230809	-93.32	971	20240805	16.37	5578	-79.74	20240103	971	16.37	20240805	3165	-64.30	20240513	150	653.33	20240409	0.00	N	031860	500	75 억	293671	N	N	N	N
118	20240809	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	-5	5	-0.44	54424009	48099	56.47	1152	1153	1120	1475	795	1135	1131.50	1.95	-17748	1181	1158	1146	1123	1111	1152	1117	75	340	500	680	1	1	15026356	170	-0.44	0.24	12	0.32	-2560.00	4619.00	16905	20230809	-93.32	971	20240805	16.37	5578	-79.74	20240103	971	16.37	20240805	3165	-64.30	20240513	150	653.33	20240409	0.00	N	031860	500	75 억	293671	N	N	N	N
119	20240809	110345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	-2	5	-0.18	39523685	34842	40.91	1152	1153	1124	1475	795	1135	1134.37	1.95	-10930	1181	1158	1146	1123	1111	1152	1117	75	340	500	680	1	1	15026356	170	-0.44	0.25	12	0.23	-2560.00	4619.00	16905	20230809	-93.30	971	20240805	16.68	5578	-79.69	20240103	971	16.68	20240805	3165	-64.20	20240513	150	655.33	20240409	0.00	N	031860	500	75 억	293671	N	N	N	N
120	20240809	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	-6	5	-0.53	25088267	22034	25.87	1152	1153	1129	1475	795	1135	1138.62	1.95	-9401	1181	1158	1146	1123	1111	1152	1117	75	340	500	680	1	1	15026356	170	-0.44	0.24	12	0.15	-2560.00	4619.00	16905	20230809	-93.32	971	20240805	16.27	5578	-79.76	20240103	971	16.27	20240805	3165	-64.33	20240513	150	652.67	20240409	0.00	N	031860	500	75 억	293671	N	N	N	N
121	20240809	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1153	18	2	1.59	3442329	3000	3.52	1152	1153	1136	1475	795	1135	1147.44	1.95	473	1181	1158	1146	1123	1111	1152	1117	75	340	500	680	1	1	15026356	173	-0.45	0.25	12	0.02	-2560.00	4619.00	16905	20230809	-93.18	971	20240805	18.74	5578	-79.33	20240103	971	18.74	20240805	3165	-63.57	20240513	150	668.67	20240409	0.00	N	031860	500	75 억	293671	N	N	N	N
122	20240808	160342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	-5	5	-0.44	97278659	85156	122.61	1140	1169	1134	1482	798	1140	1142.36	1.99	-5217	1172	1155	1133	1116	1094	1164	1125	75	342	500	680	1	1	15026356	171	-0.44	0.25	12	0.57	-2560.00	4619.00	16905	20230809	-93.29	971	20240805	16.89	5578	-79.65	20240103	971	16.89	20240805	3165	-64.14	20240513	150	656.67	20240409	0.00	N	031860	500	75 억	298911	N	N	N	N
123	20240808	150346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1143	3	2	0.26	93456260	81790	117.76	1140	1169	1137	1482	798	1140	1142.64	1.99	-4707	1172	1155	1133	1116	1094	1164	1125	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.54	-2560.00	4619.00	16905	20230809	-93.24	971	20240805	17.71	5578	-79.51	20240103	971	17.71	20240805	3165	-63.89	20240513	150	662.00	20240409	0.00	N	031860	500	75 억	298911	N	N	N	N
124	20240808	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	8	2	0.70	67393127	58945	84.87	1140	1169	1140	1482	798	1140	1143.32	1.99	-6374	1172	1155	1133	1116	1094	1164	1125	75	342	500	680	1	1	15026356	173	-0.45	0.25	12	0.39	-2560.00	4619.00	16905	20230809	-93.21	971	20240805	18.23	5578	-79.42	20240103	971	18.23	20240805	3165	-63.73	20240513	150	665.33	20240409	0.00	N	031860	500	75 억	298911	N	N	N	N
125	20240808	130347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	6	2	0.53	26349991	22960	33.06	1140	1169	1140	1482	798	1140	1147.65	1.99	-3748	1172	1155	1133	1116	1094	1164	1125	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.15	-2560.00	4619.00	16905	20230809	-93.22	971	20240805	18.02	5578	-79.46	20240103	971	18.02	20240805	3165	-63.79	20240513	150	664.00	20240409	0.00	N	031860	500	75 억	298911	N	N	N	N
126	20240808	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	15	2	1.32	24511356	21366	30.76	1140	1169	1140	1482	798	1140	1147.21	1.99	-3989	1172	1155	1133	1116	1094	1164	1125	75	342	500	680	1	1	15026356	174	-0.45	0.25	12	0.14	-2560.00	4619.00	16905	20230809	-93.17	971	20240805	18.95	5578	-79.29	20240103	971	18.95	20240805	3165	-63.51	20240513	150	670.00	20240409	0.00	N	031860	500	75 억	298911	N	N	N	N
127	20240808	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	10	2	0.88	21745206	18965	27.31	1140	1169	1140	1482	798	1140	1146.60	1.99	-3580	1172	1155	1133	1116	1094	1164	1125	75	342	500	680	1	1	15026356	173	-0.45	0.25	12	0.13	-2560.00	4619.00	16905	20230809	-93.20	971	20240805	18.43	5578	-79.38	20240103	971	18.43	20240805	3165	-63.67	20240513	150	666.67	20240409	0.00	N	031860	500	75 억	298911	N	N	N	N
128	20240808	100345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	6	2	0.53	17641830	15389	22.16	1140	1169	1140	1482	798	1140	1146.39	1.99	-1854	1172	1155	1133	1116	1094	1164	1125	75	342	500	680	1	1	15026356	172	-0.45	0.25	12	0.10	-2560.00	4619.00	16905	20230809	-93.22	971	20240805	18.02	5578	-79.46	20240103	971	18.02	20240805	3165	-63.79	20240513	150	664.00	20240409	0.00	N	031860	500	75 억	298911	N	N	N	N
129	20240808	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	29	2	2.54	3819294	3316	4.77	1140	1169	1140	1482	798	1140	1151.78	1.99	-195	1172	1155	1133	1116	1094	1164	1125	75	342	500	680	1	1	15026356	176	-0.46	0.25	12	0.02	-2560.00	4619.00	16905	20230809	-93.08	971	20240805	20.39	5578	-79.04	20240103	971	20.39	20240805	3165	-63.06	20240513	150	679.33	20240409	0.00	N	031860	500	75 억	298911	N	N	N	N
130	20240807	160338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	29	2	2.61	78337907	69154	61.48	1111	1150	1111	1444	778	1111	1132.80	1.89	14977	1182	1146	1113	1077	1044	1164	1095	75	333	500	660	1	1	15026356	171	-0.45	0.25	12	0.46	-2560.00	4619.00	16905	20230809	-93.26	971	20240805	17.40	5578	-79.56	20240103	971	17.40	20240805	3165	-63.98	20240513	150	660.00	20240409	0.00	N	031860	500	75 억	283932	N	N	N	N
131	20240807	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1137	26	2	2.34	75862705	66979	59.55	1111	1150	1111	1444	778	1111	1132.63	1.89	14288	1182	1146	1113	1077	1044	1164	1095	75	333	500	660	1	1	15026356	171	-0.44	0.25	12	0.45	-2560.00	4619.00	16905	20230809	-93.27	971	20240805	17.10	5578	-79.62	20240103	971	17.10	20240805	3165	-64.08	20240513	150	658.00	20240409	0.00	N	031860	500	75 억	283932	N	N	N	N
132	20240807	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1132	21	2	1.89	70066626	61883	55.02	1111	1150	1111	1444	778	1111	1132.24	1.89	14529	1182	1146	1113	1077	1044	1164	1095	75	333	500	660	1	1	15026356	170	-0.44	0.25	12	0.41	-2560.00	4619.00	16905	20230809	-93.30	971	20240805	16.58	5578	-79.71	20240103	971	16.58	20240805	3165	-64.23	20240513	150	654.67	20240409	0.00	N	031860	500	75 억	283932	N	N	N	N
133	20240807	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	24	2	2.16	64446025	56897	50.58	1111	1150	1111	1444	778	1111	1132.68	1.89	13653	1182	1146	1113	1077	1044	1164	1095	75	333	500	660	1	1	15026356	171	-0.44	0.25	12	0.38	-2560.00	4619.00	16905	20230809	-93.29	971	20240805	16.89	5578	-79.65	20240103	971	16.89	20240805	3165	-64.14	20240513	150	656.67	20240409	0.00	N	031860	500	75 억	283932	N	N	N	N
134	20240807	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	33	2	2.97	61008155	53877	47.90	1111	1150	1111	1444	778	1111	1132.36	1.89	12921	1182	1146	1113	1077	1044	1164	1095	75	333	500	660	1	1	15026356	172	-0.45	0.25	12	0.36	-2560.00	4619.00	16905	20230809	-93.23	971	20240805	17.82	5578	-79.49	20240103	971	17.82	20240805	3165	-63.85	20240513	150	662.67	20240409	0.00	N	031860	500	75 억	283932	N	N	N	N
135	20240807	110345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	33	2	2.97	44520390	39344	34.98	1111	1150	1111	1444	778	1111	1131.57	1.89	9439	1182	1146	1113	1077	1044	1164	1095	75	333	500	660	1	1	15026356	172	-0.45	0.25	12	0.26	-2560.00	4619.00	16905	20230809	-93.23	971	20240805	17.82	5578	-79.49	20240103	971	17.82	20240805	3165	-63.85	20240513	150	662.67	20240409	0.00	N	031860	500	75 억	283932	N	N	N	N
136	20240807	100340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1131	20	2	1.80	34275261	30347	26.98	1111	1150	1111	1444	778	1111	1129.44	1.89	6104	1182	1146	1113	1077	1044	1164	1095	75	333	500	660	1	1	15026356	170	-0.44	0.24	12	0.20	-2560.00	4619.00	16905	20230809	-93.31	971	20240805	16.48	5578	-79.72	20240103	971	16.48	20240805	3165	-64.27	20240513	150	654.00	20240409	0.00	N	031860	500	75 억	283932	N	N	N	N
137	20240807	090340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	9	2	0.81	11800499	10513	9.35	1111	1135	1111	1444	778	1111	1122.47	1.89	3249	1182	1146	1113	1077	1044	1164	1095	75	333	500	660	1	1	15026356	168	-0.44	0.24	12	0.07	-2560.00	4619.00	16905	20230809	-93.37	971	20240805	15.35	5578	-79.92	20240103	971	15.35	20240805	3165	-64.61	20240513	150	646.67	20240409	0.00	N	031860	500	75 억	283932	N	N	N	N
138	20240806	160338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	31	2	2.87	125955260	112474	61.10	1080	1149	1080	1404	756	1080	1119.86	1.79	12791	1424	1251	1111	938	798	1182	869	75	324	500	640	1	1	15026356	167	-0.43	0.24	12	0.75	-2560.00	4619.00	16905	20230809	-93.43	971	20240805	14.42	5578	-80.08	20240103	971	14.42	20240805	3165	-64.90	20240513	150	640.67	20240409	0.00	N	031860	500	75 억	269622	N	N	N	N
139	20240806	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	25	2	2.31	122921374	109746	59.62	1080	1149	1080	1404	756	1080	1120.05	1.79	12732	1424	1251	1111	938	798	1182	869	75	324	500	640	1	1	15026356	166	-0.43	0.24	12	0.73	-2560.00	4619.00	16905	20230809	-93.46	971	20240805	13.80	5578	-80.19	20240103	971	13.80	20240805	3165	-65.09	20240513	150	636.67	20240409	0.00	N	031860	500	75 억	269622	N	N	N	N
140	20240806	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1112	32	2	2.96	110748657	98761	53.65	1080	1149	1080	1404	756	1080	1121.38	1.79	15582	1424	1251	1111	938	798	1182	869	75	324	500	640	1	1	15026356	167	-0.43	0.24	12	0.66	-2560.00	4619.00	16905	20230809	-93.42	971	20240805	14.52	5578	-80.06	20240103	971	14.52	20240805	3165	-64.87	20240513	150	641.33	20240409	0.00	N	031860	500	75 억	269622	N	N	N	N
141	20240806	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	35	2	3.24	108254320	96519	52.43	1080	1149	1080	1404	756	1080	1121.59	1.79	15269	1424	1251	1111	938	798	1182	869	75	324	500	640	1	1	15026356	168	-0.44	0.24	12	0.64	-2560.00	4619.00	16905	20230809	-93.40	971	20240805	14.83	5578	-80.01	20240103	971	14.83	20240805	3165	-64.77	20240513	150	643.33	20240409	0.00	N	031860	500	75 억	269622	N	N	N	N
142	20240806	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1114	34	2	3.15	104768872	93371	50.72	1080	1149	1080	1404	756	1080	1122.07	1.79	13791	1424	1251	1111	938	798	1182	869	75	324	500	640	1	1	15026356	167	-0.44	0.24	12	0.62	-2560.00	4619.00	16905	20230809	-93.41	971	20240805	14.73	5578	-80.03	20240103	971	14.73	20240805	3165	-64.80	20240513	150	642.67	20240409	0.00	N	031860	500	75 억	269622	N	N	N	N
143	20240806	110340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1122	42	2	3.89	99285644	88449	48.05	1080	1149	1080	1404	756	1080	1122.52	1.79	13759	1424	1251	1111	938	798	1182	869	75	324	500	640	1	1	15026356	169	-0.44	0.24	12	0.59	-2560.00	4619.00	16905	20230809	-93.36	971	20240805	15.55	5578	-79.89	20240103	971	15.55	20240805	3165	-64.55	20240513	150	648.00	20240409	0.00	N	031860	500	75 억	269622	N	N	N	N
144	20240806	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	65	2	6.02	77393835	68916	37.44	1080	1149	1080	1404	756	1080	1123.02	1.79	20556	1424	1251	1111	938	798	1182	869	75	324	500	640	1	1	15026356	172	-0.45	0.25	12	0.46	-2560.00	4619.00	16905	20230809	-93.23	971	20240805	17.92	5578	-79.47	20240103	971	17.92	20240805	3165	-63.82	20240513	150	663.33	20240409	0.00	N	031860	500	75 억	269622	N	N	N	N
145	20240806	090338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	26	2	2.41	10486628	9703	5.27	1080	1106	1080	1404	756	1080	1080.76	1.79	-39	1424	1251	1111	938	798	1182	869	75	324	500	640	1	1	15026356	166	-0.43	0.24	12	0.06	-2560.00	4619.00	16905	20230809	-93.46	971	20240805	13.90	5578	-80.17	20240103	971	13.90	20240805	3165	-65.06	20240513	150	637.33	20240409	0.00	N	031860	500	75 억	269622	N	N	N	N
146	20240805	160335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	-200	5	-15.62	204110664	184063	217.76	1280	1284	971	1664	896	1280	1108.92	1.81	-642	1390	1334	1292	1236	1194	1314	1216	75	384	500	760	1	1	15026356	162	-0.42	0.23	12	1.22	-2560.00	4619.00	16905	20230809	-93.61	971	20240805	11.23	5578	-80.64	20240103	971	11.23	20240805	3165	-65.88	20240513	150	620.00	20240409	0.00	N	031860	500	75 억	272164	N	N	N	N
147	20240805	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	-236	5	-18.44	173309139	154042	182.25	1280	1284	971	1664	896	1280	1125.08	1.81	-314	1390	1334	1292	1236	1194	1314	1216	75	384	500	760	1	1	15026356	157	-0.41	0.23	12	1.03	-2560.00	4619.00	16905	20230809	-93.82	971	20240805	7.52	5578	-81.28	20240103	971	7.52	20240805	3165	-67.01	20240513	150	596.00	20240409	0.00	N	031860	500	75 억	272164	N	N	N	N
148	20240805	140340	58	100.00	KOSDAQ	유통	N	N	N	N	N	1153	-127	5	-9.92	87324276	71849	85.00	1280	1284	1153	1664	896	1280	1215.39	1.81	-10924	1390	1334	1292	1236	1194	1314	1216	75	384	500	760	1	1	15026356	173	-0.45	0.25	12	0.48	-2560.00	4619.00	16905	20230809	-93.18	1153	20240805	0.00	5578	-79.33	20240103	1153	0.00	20240805	3165	-63.57	20240513	150	668.67	20240409	0.00	N	031860	500	75 억	272164	N	N	N	N
149	20240805	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-111	5	-8.67	70640662	57403	67.91	1280	1284	1161	1664	896	1280	1230.61	1.81	-13815	1390	1334	1292	1236	1194	1314	1216	75	384	500	760	1	1	15026356	176	-0.46	0.25	12	0.38	-2560.00	4619.00	16905	20230809	-93.08	1161	20240805	0.69	5578	-79.04	20240103	1161	0.69	20240805	3165	-63.06	20240513	150	679.33	20240409	0.00	N	031860	500	75 억	272164	N	N	N	N
150	20240805	120337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-57	5	-4.45	48815546	39150	46.32	1280	1284	1216	1664	896	1280	1246.88	1.81	-11040	1390	1334	1292	1236	1194	1314	1216	75	384	500	760	1	1	15026356	184	-0.48	0.26	12	0.26	-2560.00	4619.00	16905	20230809	-92.77	1216	20240805	0.58	5578	-78.07	20240103	1216	0.58	20240805	3165	-61.36	20240513	150	715.33	20240409	0.00	N	031860	500	75 억	272164	N	N	N	N
151	20240805	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	-42	5	-3.28	42071869	33667	39.83	1280	1284	1220	1664	896	1280	1249.65	1.81	-9853	1390	1334	1292	1236	1194	1314	1216	75	384	500	760	1	1	15026356	186	-0.48	0.27	12	0.22	-2560.00	4619.00	16905	20230809	-92.68	1220	20240805	1.48	5578	-77.81	20240103	1220	1.48	20240805	3165	-60.88	20240513	150	725.33	20240409	0.00	N	031860	500	75 억	272164	N	N	N	N
152	20240805	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	-41	5	-3.20	34138137	27296	32.29	1280	1284	1220	1664	896	1280	1250.66	1.81	-7138	1390	1334	1292	1236	1194	1314	1216	75	384	500	760	1	1	15026356	186	-0.48	0.27	12	0.18	-2560.00	4619.00	16905	20230809	-92.67	1220	20240805	1.56	5578	-77.79	20240103	1220	1.56	20240805	3165	-60.85	20240513	150	726.00	20240409	0.00	N	031860	500	75 억	272164	N	N	N	N
153	20240805	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	-30	5	-2.34	17100643	13460	15.92	1280	1284	1250	1664	896	1280	1270.48	1.81	-5971	1390	1334	1292	1236	1194	1314	1216	75	384	500	760	1	1	15026356	188	-0.49	0.27	12	0.09	-2560.00	4619.00	16905	20230809	-92.61	1250	20240805	0.00	5578	-77.59	20240103	1250	0.00	20240805	3165	-60.51	20240513	150	733.33	20240409	0.00	N	031860	500	75 억	272164	N	N	N	N
154	20240802	160332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-52	5	-3.90	110808526	83909	282.82	1332	1348	1250	1731	933	1332	1320.58	1.83	-3141	1358	1344	1336	1322	1314	1352	1330	75	399	500	790	1	1	15026356	192	-0.50	0.28	12	0.56	-2560.00	4619.00	16905	20230809	-92.43	1250	20240802	2.40	5578	-77.05	20240103	1250	2.40	20240802	3165	-59.56	20240513	150	753.33	20240409	0.00	N	031860	500	75 억	275314	N	N	N	N
155	20240802	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-42	5	-3.15	106900176	80860	272.54	1332	1348	1250	1731	933	1332	1322.04	1.83	-239	1358	1344	1336	1322	1314	1352	1330	75	399	500	790	1	1	15026356	194	-0.50	0.28	12	0.54	-2560.00	4619.00	16905	20230809	-92.37	1250	20240802	3.20	5578	-76.87	20240103	1250	3.20	20240802	3165	-59.24	20240513	150	760.00	20240409	0.00	N	031860	500	75 억	275314	N	N	N	N
156	20240802	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	-12	5	-0.90	79942753	60091	202.54	1332	1348	1306	1731	933	1332	1330.36	1.83	5018	1358	1344	1336	1322	1314	1352	1330	75	399	500	790	1	1	15026356	198	-0.52	0.29	12	0.40	-2560.00	4619.00	16905	20230809	-92.19	1281	20240730	3.04	5578	-76.34	20240103	1281	3.04	20240730	3165	-58.29	20240513	150	780.00	20240409	0.00	N	031860	500	75 억	275314	N	N	N	N
157	20240802	130334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1321	-11	5	-0.83	79394388	59674	201.13	1332	1348	1306	1731	933	1332	1330.47	1.83	5018	1358	1344	1336	1322	1314	1352	1330	75	399	500	790	1	1	15026356	198	-0.52	0.29	12	0.40	-2560.00	4619.00	16905	20230809	-92.19	1281	20240730	3.12	5578	-76.32	20240103	1281	3.12	20240730	3165	-58.26	20240513	150	780.67	20240409	0.00	N	031860	500	75 억	275314	N	N	N	N
158	20240802	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	-18	5	-1.35	72289428	54252	182.86	1332	1348	1313	1731	933	1332	1332.47	1.83	6688	1358	1344	1336	1322	1314	1352	1330	75	399	500	790	1	1	15026356	197	-0.51	0.28	12	0.36	-2560.00	4619.00	16905	20230809	-92.23	1281	20240730	2.58	5578	-76.44	20240103	1281	2.58	20240730	3165	-58.48	20240513	150	776.00	20240409	0.00	N	031860	500	75 억	275314	N	N	N	N
159	20240802	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1325	-7	5	-0.53	69904043	52443	176.76	1332	1348	1319	1731	933	1332	1332.95	1.83	7784	1358	1344	1336	1322	1314	1352	1330	75	399	500	790	1	1	15026356	199	-0.52	0.29	12	0.35	-2560.00	4619.00	16905	20230809	-92.16	1281	20240730	3.43	5578	-76.25	20240103	1281	3.43	20240730	3165	-58.14	20240513	150	783.33	20240409	0.00	N	031860	500	75 억	275314	N	N	N	N
160	20240802	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1336	4	2	0.30	54392808	40699	137.18	1332	1348	1330	1731	933	1332	1336.47	1.83	7120	1358	1344	1336	1322	1314	1352	1330	75	399	500	790	1	1	15026356	201	-0.52	0.29	12	0.27	-2560.00	4619.00	16905	20230809	-92.10	1281	20240730	4.29	5578	-76.05	20240103	1281	4.29	20240730	3165	-57.79	20240513	150	790.67	20240409	0.00	N	031860	500	75 억	275314	N	N	N	N
161	20240802	090335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	16	2	1.20	16895039	12598	42.46	1332	1348	1332	1731	933	1332	1341.09	1.83	7335	1358	1344	1336	1322	1314	1352	1330	75	399	500	790	1	1	15026356	203	-0.53	0.29	12	0.08	-2560.00	4619.00	16905	20230809	-92.03	1281	20240730	5.23	5578	-75.83	20240103	1281	5.23	20240730	3165	-57.41	20240513	150	798.67	20240409	0.00	N	031860	500	75 억	275314	N	N	N	N
162	20240801	160330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1332	7	2	0.53	39672953	29669	49.56	1329	1350	1328	1722	928	1325	1337.19	1.80	5604	1357	1340	1320	1303	1283	1349	1312	75	397	500	790	1	1	15026356	200	-0.52	0.29	12	0.20	-2560.00	4619.00	16905	20230809	-92.12	1281	20240730	3.98	5578	-76.12	20240103	1281	3.98	20240730	3165	-57.91	20240513	150	788.00	20240409	0.00	N	031860	500	75 억	269752	N	N	N	N
163	20240801	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	17	2	1.28	37979780	28398	47.44	1329	1350	1328	1722	928	1325	1337.41	1.80	4669	1357	1340	1320	1303	1283	1349	1312	75	397	500	790	1	1	15026356	202	-0.52	0.29	12	0.19	-2560.00	4619.00	16905	20230809	-92.06	1281	20240730	4.76	5578	-75.94	20240103	1281	4.76	20240730	3165	-57.60	20240513	150	794.67	20240409	0.00	N	031860	500	75 억	269752	N	N	N	N
164	20240801	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	15	2	1.13	37197249	27815	46.46	1329	1350	1328	1722	928	1325	1337.31	1.80	4599	1357	1340	1320	1303	1283	1349	1312	75	397	500	790	1	1	15026356	201	-0.52	0.29	12	0.19	-2560.00	4619.00	16905	20230809	-92.07	1281	20240730	4.61	5578	-75.98	20240103	1281	4.61	20240730	3165	-57.66	20240513	150	793.33	20240409	0.00	N	031860	500	75 억	269752	N	N	N	N
165	20240801	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	18	2	1.36	35855909	26814	44.79	1329	1350	1328	1722	928	1325	1337.21	1.80	4599	1357	1340	1320	1303	1283	1349	1312	75	397	500	790	1	1	15026356	202	-0.52	0.29	12	0.18	-2560.00	4619.00	16905	20230809	-92.06	1281	20240730	4.84	5578	-75.92	20240103	1281	4.84	20240730	3165	-57.57	20240513	150	795.33	20240409	0.00	N	031860	500	75 억	269752	N	N	N	N
166	20240801	120333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	15	2	1.13	31600794	23645	39.50	1329	1350	1328	1722	928	1325	1336.47	1.80	4611	1357	1340	1320	1303	1283	1349	1312	75	397	500	790	1	1	15026356	201	-0.52	0.29	12	0.16	-2560.00	4619.00	16905	20230809	-92.07	1281	20240730	4.61	5578	-75.98	20240103	1281	4.61	20240730	3165	-57.66	20240513	150	793.33	20240409	0.00	N	031860	500	75 억	269752	N	N	N	N
167	20240801	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	14	2	1.06	22168987	16609	27.74	1329	1350	1328	1722	928	1325	1334.76	1.80	3645	1357	1340	1320	1303	1283	1349	1312	75	397	500	790	1	1	15026356	201	-0.52	0.29	12	0.11	-2560.00	4619.00	16905	20230809	-92.08	1281	20240730	4.53	5578	-75.99	20240103	1281	4.53	20240730	3165	-57.69	20240513	150	792.67	20240409	0.00	N	031860	500	75 억	269752	N	N	N	N
168	20240801	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	8	2	0.60	16945147	12698	21.21	1329	1350	1328	1722	928	1325	1334.47	1.80	3778	1357	1340	1320	1303	1283	1349	1312	75	397	500	790	1	1	15026356	200	-0.52	0.29	12	0.08	-2560.00	4619.00	16905	20230809	-92.11	1281	20240730	4.06	5578	-76.10	20240103	1281	4.06	20240730	3165	-57.88	20240513	150	788.67	20240409	0.00	N	031860	500	75 억	269752	N	N	N	N
169	20240801	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	25	2	1.89	1729331	1291	2.16	1329	1350	1329	1722	928	1325	1339.53	1.80	970	1357	1340	1320	1303	1283	1349	1312	75	397	500	790	1	1	15026356	203	-0.53	0.29	12	0.01	-2560.00	4619.00	16905	20230809	-92.01	1281	20240730	5.39	5578	-75.80	20240103	1281	5.39	20240730	3165	-57.35	20240513	150	800.00	20240409	0.00	N	031860	500	75 억	269752	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History