KissMeData/025870/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160359	57	100.00	KOSDAQ		유통	N	N	N	N	N	6240	-20	5	-0.32	23185560	3724	147.25	6260	6260	6170	8130	4390	6260	6225.97	0.52	-34	6320	6290	6240	6210	6160	6265	6185	20	1870	500	4380	10	1	4000000	250	84.32	1.43	12	0.09	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.41	N	025870	500	20 억	20686	N	N	N	N
3	20240930	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-30	5	-0.48	20808590	3341	132.11	6260	6260	6190	8130	4390	6260	6228.24	0.52	28	6320	6290	6240	6210	6160	6265	6185	20	1870	500	4380	10	1	4000000	249	84.19	1.43	12	0.08	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억	20686	N	N	N	N
4	20240930	140403	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-30	5	-0.48	20422310	3279	129.66	6260	6260	6190	8130	4390	6260	6228.20	0.52	79	6320	6290	6240	6210	6160	6265	6185	20	1870	500	4380	10	1	4000000	249	84.19	1.43	12	0.08	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억	20686	N	N	N	N
5	20240930	130402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-30	5	-0.48	18061990	2900	114.67	6260	6260	6200	8130	4390	6260	6228.26	0.52	237	6320	6290	6240	6210	6160	6265	6185	20	1870	500	4380	10	1	4000000	249	84.19	1.43	12	0.07	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억	20686	N	N	N	N
6	20240930	120401	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-30	5	-0.48	16866660	2708	107.08	6260	6260	6210	8130	4390	6260	6228.44	0.52	341	6320	6290	6240	6210	6160	6265	6185	20	1870	500	4380	10	1	4000000	249	84.19	1.43	12	0.07	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억	20686	N	N	N	N
7	20240930	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	-10	5	-0.16	9805130	1571	62.12	6260	6260	6210	8130	4390	6260	6241.32	0.52	-157	6320	6290	6240	6210	6160	6265	6185	20	1870	500	4380	10	1	4000000	250	84.46	1.43	12	0.04	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.41	N	025870	500	20 억	20686	N	N	N	N
8	20240930	100358	57	100.00	KOSDAQ		유통	N	N	N	N	N	6240	-20	5	-0.32	2712600	434	17.16	6260	6260	6210	8130	4390	6260	6250.21	0.52	-144	6320	6290	6240	6210	6160	6265	6185	20	1870	500	4380	10	1	4000000	250	84.32	1.43	12	0.01	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.41	N	025870	500	20 억	20686	N	N	N	N
9	20240930	090346	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-30	5	-0.48	1920760	307	12.14	6260	6260	6230	8130	4390	6260	6256.54	0.52	-51	6320	6290	6240	6210	6160	6265	6185	20	1870	500	4380	10	1	4000000	249	84.19	1.43	12	0.01	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.41	N	025870	500	20 억	20686	N	N	N	N
10	20240927	160359	57	100.00	KOSDAQ		유통	N	N	N	N	N	6260	-20	5	-0.32	15755850	2529	40.80	6270	6270	6190	8160	4400	6280	6224.20	0.53	-412	6473	6376	6233	6136	5993	6305	6065	20	1880	500	4390	10	1	4000000	250	84.59	1.43	12	0.06	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.45	N	025870	500	20 억	21054	N	N	N	N
11	20240927	150403	57	100.00	KOSDAQ		유통	N	N	N	N	N	6210	-70	5	-1.11	11685930	1878	30.30	6270	6270	6190	8160	4400	6280	6213.06	0.53	-378	6473	6376	6233	6136	5993	6305	6065	20	1880	500	4390	10	1	4000000	248	83.92	1.42	12	0.05	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.45	N	025870	500	20 억	21054	N	N	N	N
12	20240927	140404	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-50	5	-0.80	9360610	1503	24.25	6270	6270	6190	8160	4400	6280	6216.76	0.53	-347	6473	6376	6233	6136	5993	6305	6065	20	1880	500	4390	10	1	4000000	249	84.19	1.43	12	0.04	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.45	N	025870	500	20 억	21054	N	N	N	N
13	20240927	130402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6220	-60	5	-0.96	7148560	1147	18.50	6270	6270	6190	8160	4400	6280	6218.02	0.53	-271	6473	6376	6233	6136	5993	6305	6065	20	1880	500	4390	10	1	4000000	249	84.05	1.42	12	0.03	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.45	N	025870	500	20 억	21054	N	N	N	N
14	20240927	120359	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	-30	5	-0.48	3666900	587	9.47	6270	6270	6200	8160	4400	6280	6219.38	0.53	-104	6473	6376	6233	6136	5993	6305	6065	20	1880	500	4390	10	1	4000000	250	84.46	1.43	12	0.01	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.45	N	025870	500	20 억	21054	N	N	N	N
15	20240927	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	-30	5	-0.48	3666900	587	9.47	6270	6270	6200	8160	4400	6280	6219.38	0.53	-104	6473	6376	6233	6136	5993	6305	6065	20	1880	500	4390	10	1	4000000	250	84.46	1.43	12	0.01	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.45	N	025870	500	20 억	21054	N	N	N	N
16	20240927	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	6240	-40	5	-0.64	1732830	276	4.45	6270	6270	6200	8160	4400	6280	6235.00	0.53	-4	6473	6376	6233	6136	5993	6305	6065	20	1880	500	4390	10	1	4000000	250	84.32	1.43	12	0.01	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.45	N	025870	500	20 억	21054	N	N	N	N
17	20240927	090400	57	100.00	KOSDAQ		유통	N	N	N	N	N	6210	-70	5	-1.11	1707950	272	4.39	6270	6270	6210	8160	4400	6280	6245.00	0.53	-3	6473	6376	6233	6136	5993	6305	6065	20	1880	500	4390	10	1	4000000	248	83.92	1.42	12	0.01	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.45	N	025870	500	20 억	21054	N	N	N	N
18	20240926	160355	57	100.00	KOSDAQ		유통	N	N	N	N	N	6280	-70	5	-1.10	38740100	6199	178.85	6330	6330	6090	8250	4450	6350	6244.58	0.52	54	6543	6446	6293	6196	6043	6495	6245	20	1900	500	4440	10	1	4000000	251	84.86	1.44	12	0.15	74.00	4368.00	8740	20240619	-28.15	5760	20240910	9.03	8740	-28.15	20240619	5760	9.03	20240910	8740	-28.15	20240619	5760	9.03	20240910	0.45	N	025870	500	20 억	21000	N	N	N	N
19	20240926	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	6240	-110	5	-1.73	35550250	5691	164.20	6330	6330	6090	8250	4450	6350	6241.33	0.52	97	6543	6446	6293	6196	6043	6495	6245	20	1900	500	4440	10	1	4000000	250	84.32	1.43	12	0.14	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.45	N	025870	500	20 억	21000	N	N	N	N
20	20240926	140359	57	100.00	KOSDAQ		유통	N	N	N	N	N	6210	-140	5	-2.20	22325490	3586	103.46	6330	6330	6090	8250	4450	6350	6215.05	0.52	162	6543	6446	6293	6196	6043	6495	6245	20	1900	500	4440	10	1	4000000	248	83.92	1.42	12	0.09	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.45	N	025870	500	20 억	21000	N	N	N	N
21	20240926	130400	57	100.00	KOSDAQ		유통	N	N	N	N	N	6260	-90	5	-1.42	20689480	3324	95.90	6330	6330	6090	8250	4450	6350	6212.53	0.52	125	6543	6446	6293	6196	6043	6495	6245	20	1900	500	4440	10	1	4000000	250	84.59	1.43	12	0.08	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.45	N	025870	500	20 억	21000	N	N	N	N
22	20240926	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	-100	5	-1.57	20508030	3295	95.07	6330	6330	6090	8250	4450	6350	6212.10	0.52	140	6543	6446	6293	6196	6043	6495	6245	20	1900	500	4440	10	1	4000000	250	84.46	1.43	12	0.08	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.45	N	025870	500	20 억	21000	N	N	N	N
23	20240926	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	6260	-90	5	-1.42	20414320	3280	94.63	6330	6330	6090	8250	4450	6350	6211.92	0.52	143	6543	6446	6293	6196	6043	6495	6245	20	1900	500	4440	10	1	4000000	250	84.59	1.43	12	0.08	74.00	4368.00	8740	20240619	-28.38	5760	20240910	8.68	8740	-28.38	20240619	5760	8.68	20240910	8740	-28.38	20240619	5760	8.68	20240910	0.45	N	025870	500	20 억	21000	N	N	N	N
24	20240926	100402	57	100.00	KOSDAQ		유통	N	N	N	N	N	6210	-140	5	-2.20	9463620	1513	43.65	6330	6330	6090	8250	4450	6350	6232.89	0.52	143	6543	6446	6293	6196	6043	6495	6245	20	1900	500	4440	10	1	4000000	248	83.92	1.42	12	0.04	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.45	N	025870	500	20 억	21000	N	N	N	N
25	20240926	090357	57	100.00	KOSDAQ		유통	N	N	N	N	N	6330	-20	5	-0.31	3069400	484	13.96	6330	6330	6330	8250	4450	6350	6330.00	0.52	-10	6543	6446	6293	6196	6043	6495	6245	20	1900	500	4440	10	1	4000000	253	85.54	1.45	12	0.01	74.00	4368.00	8740	20240619	-27.57	5760	20240910	9.90	8740	-27.57	20240619	5760	9.90	20240910	8740	-27.57	20240619	5760	9.90	20240910	0.45	N	025870	500	20 억	21000	N	N	N	N
26	20240925	160355	57	100.00	KOSDAQ		유통	N	N	N	N	N	6350	130	2	2.09	21461500	3457	67.30	6240	6390	6140	8080	4360	6220	6208.08	0.53	-251	6273	6246	6193	6166	6113	6260	6180	20	1860	500	4350	10	1	4000000	254	85.81	1.45	12	0.09	74.00	4368.00	8740	20240619	-27.35	5760	20240910	10.24	8740	-27.35	20240619	5760	10.24	20240910	8740	-27.35	20240619	5760	10.24	20240910	0.44	N	025870	500	20 억	21251	N	N	N	N
27	20240925	150358	57	100.00	KOSDAQ		유통	N	N	N	N	N	6150	-70	5	-1.13	13261100	2147	41.79	6240	6260	6150	8080	4360	6220	6176.55	0.53	28	6273	6246	6193	6166	6113	6260	6180	20	1860	500	4350	10	1	4000000	246	83.11	1.41	12	0.05	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.44	N	025870	500	20 억	21251	N	N	N	N
28	20240925	140359	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	10	2	0.16	9373190	1516	29.51	6240	6260	6150	8080	4360	6220	6182.82	0.53	-16	6273	6246	6193	6166	6113	6260	6180	20	1860	500	4350	10	1	4000000	249	84.19	1.43	12	0.04	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.44	N	025870	500	20 억	21251	N	N	N	N
29	20240925	130359	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	-60	5	-0.96	8158870	1319	25.68	6240	6260	6150	8080	4360	6220	6185.62	0.53	-16	6273	6246	6193	6166	6113	6260	6180	20	1860	500	4350	10	1	4000000	246	83.24	1.41	12	0.03	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.44	N	025870	500	20 억	21251	N	N	N	N
30	20240925	120358	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	-60	5	-0.96	5723010	923	17.97	6240	6260	6150	8080	4360	6220	6200.42	0.53	-16	6273	6246	6193	6166	6113	6260	6180	20	1860	500	4350	10	1	4000000	246	83.24	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.44	N	025870	500	20 억	21251	N	N	N	N
31	20240925	110356	57	100.00	KOSDAQ		유통	N	N	N	N	N	6150	-70	5	-1.13	4288690	690	13.43	6240	6260	6150	8080	4360	6220	6215.49	0.53	-49	6273	6246	6193	6166	6113	6260	6180	20	1860	500	4350	10	1	4000000	246	83.11	1.41	12	0.02	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.44	N	025870	500	20 억	21251	N	N	N	N
32	20240925	100358	57	100.00	KOSDAQ		유통	N	N	N	N	N	6190	-30	5	-0.48	3062640	491	9.56	6240	6260	6190	8080	4360	6220	6237.59	0.53	-58	6273	6246	6193	6166	6113	6260	6180	20	1860	500	4350	10	1	4000000	248	83.65	1.42	12	0.01	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.44	N	025870	500	20 억	21251	N	N	N	N
33	20240925	090357	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	30	2	0.48	1239700	199	3.87	6240	6250	6220	8080	4360	6220	6229.70	0.53	-13	6273	6246	6193	6166	6113	6260	6180	20	1860	500	4350	10	1	4000000	250	84.46	1.43	12	0.00	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.44	N	025870	500	20 억	21251	N	N	N	N
34	20240924	160356	57	100.00	KOSDAQ		유통	N	N	N	N	N	6220	30	2	0.48	31795200	5137	64.72	6190	6220	6140	8040	4340	6190	6189.42	0.54	1876	6256	6222	6156	6122	6056	6240	6140	20	1850	500	4330	10	1	4000000	249	84.05	1.42	12	0.13	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.44	N	025870	500	20 억	21529	N	N	N	N
35	20240924	150355	57	100.00	KOSDAQ		유통	N	N	N	N	N	6170	-20	5	-0.32	28309350	4572	57.60	6190	6220	6140	8040	4340	6190	6192.01	0.54	1902	6256	6222	6156	6122	6056	6240	6140	20	1850	500	4330	10	1	4000000	247	83.38	1.41	12	0.11	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.44	N	025870	500	20 억	21529	N	N	N	N
36	20240924	140355	57	100.00	KOSDAQ		유통	N	N	N	N	N	6210	20	2	0.32	26072580	4210	53.04	6190	6220	6140	8040	4340	6190	6193.21	0.54	1901	6256	6222	6156	6122	6056	6240	6140	20	1850	500	4330	10	1	4000000	248	83.92	1.42	12	0.11	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.44	N	025870	500	20 억	21529	N	N	N	N
37	20240924	130356	57	100.00	KOSDAQ		유통	N	N	N	N	N	6220	30	2	0.48	21510640	3475	43.78	6190	6220	6140	8040	4340	6190	6190.12	0.54	1562	6256	6222	6156	6122	6056	6240	6140	20	1850	500	4330	10	1	4000000	249	84.05	1.42	12	0.09	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.44	N	025870	500	20 억	21529	N	N	N	N
38	20240924	120356	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	10	2	0.16	17124600	2768	34.87	6190	6210	6140	8040	4340	6190	6186.28	0.54	1145	6256	6222	6156	6122	6056	6240	6140	20	1850	500	4330	10	1	4000000	248	83.78	1.42	12	0.07	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.44	N	025870	500	20 억	21529	N	N	N	N
39	20240924	110357	57	100.00	KOSDAQ		유통	N	N	N	N	N	6190	0	3	0.00	10885250	1757	22.14	6190	6210	6170	8040	4340	6190	6196.31	0.54	740	6256	6222	6156	6122	6056	6240	6140	20	1850	500	4330	10	1	4000000	248	83.65	1.42	12	0.04	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.44	N	025870	500	20 억	21529	N	N	N	N
40	20240924	100355	57	100.00	KOSDAQ		유통	N	N	N	N	N	6210	20	2	0.32	8081540	1305	16.44	6190	6210	6170	8040	4340	6190	6193.45	0.54	342	6256	6222	6156	6122	6056	6240	6140	20	1850	500	4330	10	1	4000000	248	83.92	1.42	12	0.03	74.00	4368.00	8740	20240619	-28.95	5760	20240910	7.81	8740	-28.95	20240619	5760	7.81	20240910	8740	-28.95	20240619	5760	7.81	20240910	0.44	N	025870	500	20 억	21529	N	N	N	N
41	20240924	090354	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	10	2	0.16	4054620	655	8.25	6190	6200	6190	8040	4340	6190	6190.43	0.54	-26	6256	6222	6156	6122	6056	6240	6140	20	1850	500	4330	10	1	4000000	248	83.78	1.42	12	0.02	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.44	N	025870	500	20 억	21529	N	N	N	N
42	20240923	160354	57	100.00	KOSDAQ		유통	N	N	N	N	N	6190	70	2	1.14	48706540	7935	195.30	6120	6190	6090	7950	4290	6120	6138.92	0.53	2322	6300	6210	6110	6020	5920	6255	6065	20	1830	500	4280	10	1	4000000	248	83.65	1.42	12	0.20	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.44	N	025870	500	20 억	21388	N	N	N	N
43	20240923	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	6110	-10	5	-0.16	36664150	5972	146.98	6120	6190	6090	7950	4290	6120	6140.41	0.53	2551	6300	6210	6110	6020	5920	6255	6065	20	1830	500	4280	10	1	4000000	244	82.57	1.40	12	0.15	74.00	4368.00	8740	20240619	-30.09	5760	20240910	6.08	8740	-30.09	20240619	5760	6.08	20240910	8740	-30.09	20240619	5760	6.08	20240910	0.44	N	025870	500	20 억	21388	N	N	N	N
44	20240923	140357	57	100.00	KOSDAQ		유통	N	N	N	N	N	6190	70	2	1.14	32161770	5239	128.94	6120	6190	6090	7950	4290	6120	6140.11	0.53	2242	6300	6210	6110	6020	5920	6255	6065	20	1830	500	4280	10	1	4000000	248	83.65	1.42	12	0.13	74.00	4368.00	8740	20240619	-29.18	5760	20240910	7.47	8740	-29.18	20240619	5760	7.47	20240910	8740	-29.18	20240619	5760	7.47	20240910	0.44	N	025870	500	20 억	21388	N	N	N	N
45	20240923	130355	57	100.00	KOSDAQ		유통	N	N	N	N	N	6140	20	2	0.33	27627670	4504	110.85	6120	6180	6090	7950	4290	6120	6135.07	0.53	1714	6300	6210	6110	6020	5920	6255	6065	20	1830	500	4280	10	1	4000000	246	82.97	1.41	12	0.11	74.00	4368.00	8740	20240619	-29.75	5760	20240910	6.60	8740	-29.75	20240619	5760	6.60	20240910	8740	-29.75	20240619	5760	6.60	20240910	0.44	N	025870	500	20 억	21388	N	N	N	N
46	20240923	120354	57	100.00	KOSDAQ		유통	N	N	N	N	N	6150	30	2	0.49	20545110	3348	82.40	6120	6180	6090	7950	4290	6120	6138.23	0.53	1294	6300	6210	6110	6020	5920	6255	6065	20	1830	500	4280	10	1	4000000	246	83.11	1.41	12	0.08	74.00	4368.00	8740	20240619	-29.63	5760	20240910	6.77	8740	-29.63	20240619	5760	6.77	20240910	8740	-29.63	20240619	5760	6.77	20240910	0.44	N	025870	500	20 억	21388	N	N	N	N
47	20240923	110356	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	40	2	0.65	15612780	2547	62.69	6120	6160	6090	7950	4290	6120	6131.25	0.53	842	6300	6210	6110	6020	5920	6255	6065	20	1830	500	4280	10	1	4000000	246	83.24	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.44	N	025870	500	20 억	21388	N	N	N	N
48	20240923	100354	57	100.00	KOSDAQ		유통	N	N	N	N	N	6140	20	2	0.33	10709440	1749	43.05	6120	6140	6090	7950	4290	6120	6123.87	0.53	325	6300	6210	6110	6020	5920	6255	6065	20	1830	500	4280	10	1	4000000	246	82.97	1.41	12	0.04	74.00	4368.00	8740	20240619	-29.75	5760	20240910	6.60	8740	-29.75	20240619	5760	6.60	20240910	8740	-29.75	20240619	5760	6.60	20240910	0.44	N	025870	500	20 억	21388	N	N	N	N
49	20240923	090353	57	100.00	KOSDAQ		유통	N	N	N	N	N	6120	0	3	0.00	4571650	747	18.39	6120	6130	6120	7950	4290	6120	6120.02	0.53	-44	6300	6210	6110	6020	5920	6255	6065	20	1830	500	4280	10	1	4000000	245	82.70	1.40	12	0.02	74.00	4368.00	8740	20240619	-29.98	5760	20240910	6.25	8740	-29.98	20240619	5760	6.25	20240910	8740	-29.98	20240619	5760	6.25	20240910	0.44	N	025870	500	20 억	21388	N	N	N	N
50	20240913	160338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5960	60	2	1.02	33946090	5742	80.62	5930	6000	5860	7670	4130	5900	5911.89	0.53	-165	5953	5926	5893	5866	5833	5940	5880	20	1770	500	4130	10	1	4000000	238	80.54	1.36	12	0.14	74.00	4368.00	8740	20240619	-31.81	5760	20240910	3.47	8740	-31.81	20240619	5760	3.47	20240910	8740	-31.81	20240619	5760	3.47	20240910	0.45	N	025870	500	20 억	21300	N	N	N	N
51	20240913	150341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5930	30	2	0.51	32665910	5527	77.60	5930	6000	5860	7670	4130	5900	5910.24	0.53	-159	5953	5926	5893	5866	5833	5940	5880	20	1770	500	4130	10	1	4000000	237	80.14	1.36	12	0.14	74.00	4368.00	8740	20240619	-32.15	5760	20240910	2.95	8740	-32.15	20240619	5760	2.95	20240910	8740	-32.15	20240619	5760	2.95	20240910	0.45	N	025870	500	20 억	21300	N	N	N	N
52	20240913	140343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5900	0	3	0.00	29680720	5022	70.51	5930	6000	5860	7670	4130	5900	5910.14	0.53	-155	5953	5926	5893	5866	5833	5940	5880	20	1770	500	4130	10	1	4000000	236	79.73	1.35	12	0.13	74.00	4368.00	8740	20240619	-32.49	5760	20240910	2.43	8740	-32.49	20240619	5760	2.43	20240910	8740	-32.49	20240619	5760	2.43	20240910	0.45	N	025870	500	20 억	21300	N	N	N	N
53	20240913	130339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5900	0	3	0.00	17955400	3027	42.50	5930	6000	5890	7670	4130	5900	5931.75	0.53	-115	5953	5926	5893	5866	5833	5940	5880	20	1770	500	4130	10	1	4000000	236	79.73	1.35	12	0.08	74.00	4368.00	8740	20240619	-32.49	5760	20240910	2.43	8740	-32.49	20240619	5760	2.43	20240910	8740	-32.49	20240619	5760	2.43	20240910	0.45	N	025870	500	20 억	21300	N	N	N	N
54	20240913	120340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5960	60	2	1.02	15582940	2625	36.86	5930	6000	5890	7670	4130	5900	5936.36	0.53	-146	5953	5926	5893	5866	5833	5940	5880	20	1770	500	4130	10	1	4000000	238	80.54	1.36	12	0.07	74.00	4368.00	8740	20240619	-31.81	5760	20240910	3.47	8740	-31.81	20240619	5760	3.47	20240910	8740	-31.81	20240619	5760	3.47	20240910	0.45	N	025870	500	20 억	21300	N	N	N	N
55	20240913	110341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5950	50	2	0.85	13593750	2290	32.15	5930	6000	5890	7670	4130	5900	5936.14	0.53	-85	5953	5926	5893	5866	5833	5940	5880	20	1770	500	4130	10	1	4000000	238	80.41	1.36	12	0.06	74.00	4368.00	8740	20240619	-31.92	5760	20240910	3.30	8740	-31.92	20240619	5760	3.30	20240910	8740	-31.92	20240619	5760	3.30	20240910	0.45	N	025870	500	20 억	21300	N	N	N	N
56	20240913	100341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5950	50	2	0.85	13005040	2191	30.76	5930	6000	5890	7670	4130	5900	5935.66	0.53	-18	5953	5926	5893	5866	5833	5940	5880	20	1770	500	4130	10	1	4000000	238	80.41	1.36	12	0.05	74.00	4368.00	8740	20240619	-31.92	5760	20240910	3.30	8740	-31.92	20240619	5760	3.30	20240910	8740	-31.92	20240619	5760	3.30	20240910	0.45	N	025870	500	20 억	21300	N	N	N	N
57	20240913	090342	57	100.00	KOSDAQ		유통	N	N	N	N	N	6000	100	2	1.69	6171960	1038	14.57	5930	6000	5930	7670	4130	5900	5946.01	0.53	-159	5953	5926	5893	5866	5833	5940	5880	20	1770	500	4130	10	1	4000000	240	81.08	1.37	12	0.03	74.00	4368.00	8740	20240619	-31.35	5760	20240910	4.17	8740	-31.35	20240619	5760	4.17	20240910	8740	-31.35	20240619	5760	4.17	20240910	0.45	N	025870	500	20 억	21300	N	N	N	N
58	20240912	160339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5900	40	2	0.68	41863540	7122	165.90	5860	5920	5860	7610	4110	5860	5878.77	0.52	500	6080	5970	5890	5780	5700	6025	5835	20	1750	500	4100	10	1	4000000	236	79.73	1.35	12	0.18	74.00	4368.00	8740	20240619	-32.49	5760	20240910	2.43	8740	-32.49	20240619	5760	2.43	20240910	8740	-32.49	20240619	5760	2.43	20240910	0.45	N	025870	500	20 억	20800	N	N	N	N
59	20240912	150339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5920	60	2	1.02	40142850	6830	159.10	5860	5920	5860	7610	4110	5860	5878.15	0.52	332	6080	5970	5890	5780	5700	6025	5835	20	1750	500	4100	10	1	4000000	237	80.00	1.36	12	0.17	74.00	4368.00	8740	20240619	-32.27	5760	20240910	2.78	8740	-32.27	20240619	5760	2.78	20240910	8740	-32.27	20240619	5760	2.78	20240910	0.45	N	025870	500	20 억	20800	N	N	N	N
60	20240912	140340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	30	2	0.51	36349690	6186	144.10	5860	5910	5860	7610	4110	5860	5876.86	0.52	287	6080	5970	5890	5780	5700	6025	5835	20	1750	500	4100	10	1	4000000	236	79.59	1.35	12	0.15	74.00	4368.00	8740	20240619	-32.61	5760	20240910	2.26	8740	-32.61	20240619	5760	2.26	20240910	8740	-32.61	20240619	5760	2.26	20240910	0.45	N	025870	500	20 억	20800	N	N	N	N
61	20240912	130339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	30	2	0.51	30870950	5256	122.43	5860	5900	5860	7610	4110	5860	5874.20	0.52	197	6080	5970	5890	5780	5700	6025	5835	20	1750	500	4100	10	1	4000000	236	79.59	1.35	12	0.13	74.00	4368.00	8740	20240619	-32.61	5760	20240910	2.26	8740	-32.61	20240619	5760	2.26	20240910	8740	-32.61	20240619	5760	2.26	20240910	0.45	N	025870	500	20 억	20800	N	N	N	N
62	20240912	120337	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	30	2	0.51	27115270	4616	107.52	5860	5900	5860	7610	4110	5860	5875.07	0.52	129	6080	5970	5890	5780	5700	6025	5835	20	1750	500	4100	10	1	4000000	236	79.59	1.35	12	0.12	74.00	4368.00	8740	20240619	-32.61	5760	20240910	2.26	8740	-32.61	20240619	5760	2.26	20240910	8740	-32.61	20240619	5760	2.26	20240910	0.45	N	025870	500	20 억	20800	N	N	N	N
63	20240912	110339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5870	10	2	0.17	25778490	4388	102.21	5860	5900	5860	7610	4110	5860	5875.74	0.52	83	6080	5970	5890	5780	5700	6025	5835	20	1750	500	4100	10	1	4000000	235	79.32	1.34	12	0.11	74.00	4368.00	8740	20240619	-32.84	5760	20240910	1.91	8740	-32.84	20240619	5760	1.91	20240910	8740	-32.84	20240619	5760	1.91	20240910	0.45	N	025870	500	20 억	20800	N	N	N	N
64	20240912	100339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5900	40	2	0.68	15500250	2639	61.47	5860	5900	5860	7610	4110	5860	5875.07	0.52	62	6080	5970	5890	5780	5700	6025	5835	20	1750	500	4100	10	1	4000000	236	79.73	1.35	12	0.07	74.00	4368.00	8740	20240619	-32.49	5760	20240910	2.43	8740	-32.49	20240619	5760	2.43	20240910	8740	-32.49	20240619	5760	2.43	20240910	0.45	N	025870	500	20 억	20800	N	N	N	N
65	20240912	090339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5860	0	3	0.00	5684200	970	22.59	5860	5860	5860	7610	4110	5860	5860.00	0.52	-15	6080	5970	5890	5780	5700	6025	5835	20	1750	500	4100	10	1	4000000	234	79.19	1.34	12	0.02	74.00	4368.00	8740	20240619	-32.95	5760	20240910	1.74	8740	-32.95	20240619	5760	1.74	20240910	8740	-32.95	20240619	5760	1.74	20240910	0.45	N	025870	500	20 억	20800	N	N	N	N
66	20240911	160334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5860	-40	5	-0.68	25208250	4293	42.51	5850	6000	5810	7670	4130	5900	5869.69	0.52	-66	6020	5960	5860	5800	5700	5980	5820	20	1770	500	4130	10	1	4000000	234	79.19	1.34	12	0.11	74.00	4368.00	8740	20240619	-32.95	5760	20240910	1.74	8740	-32.95	20240619	5760	1.74	20240910	8740	-32.95	20240619	5760	1.74	20240910	0.45	N	025870	500	20 억	20866	N	N	N	N
67	20240911	150335	57	100.00	KOSDAQ		유통	N	N	N	N	N	5850	-50	5	-0.85	19539780	3324	32.91	5850	6000	5810	7670	4130	5900	5876.10	0.52	-64	6020	5960	5860	5800	5700	5980	5820	20	1770	500	4130	10	1	4000000	234	79.05	1.34	12	0.08	74.00	4368.00	8740	20240619	-33.07	5760	20240910	1.56	8740	-33.07	20240619	5760	1.56	20240910	8740	-33.07	20240619	5760	1.56	20240910	0.45	N	025870	500	20 억	20866	N	N	N	N
68	20240911	140335	57	100.00	KOSDAQ		유통	N	N	N	N	N	5860	-40	5	-0.68	15663470	2660	26.34	5850	6000	5850	7670	4130	5900	5886.96	0.52	-57	6020	5960	5860	5800	5700	5980	5820	20	1770	500	4130	10	1	4000000	234	79.19	1.34	12	0.07	74.00	4368.00	8740	20240619	-32.95	5760	20240910	1.74	8740	-32.95	20240619	5760	1.74	20240910	8740	-32.95	20240619	5760	1.74	20240910	0.45	N	025870	500	20 억	20866	N	N	N	N
69	20240911	130333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5880	-20	5	-0.34	14925010	2534	25.09	5850	6000	5850	7670	4130	5900	5888.45	0.52	-57	6020	5960	5860	5800	5700	5980	5820	20	1770	500	4130	10	1	4000000	235	79.46	1.35	12	0.06	74.00	4368.00	8740	20240619	-32.72	5760	20240910	2.08	8740	-32.72	20240619	5760	2.08	20240910	8740	-32.72	20240619	5760	2.08	20240910	0.45	N	025870	500	20 억	20866	N	N	N	N
70	20240911	120338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	-10	5	-0.17	12028590	2040	20.20	5850	6000	5850	7670	4130	5900	5895.69	0.52	-57	6020	5960	5860	5800	5700	5980	5820	20	1770	500	4130	10	1	4000000	236	79.59	1.35	12	0.05	74.00	4368.00	8740	20240619	-32.61	5760	20240910	2.26	8740	-32.61	20240619	5760	2.26	20240910	8740	-32.61	20240619	5760	2.26	20240910	0.45	N	025870	500	20 억	20866	N	N	N	N
71	20240911	110332	57	100.00	KOSDAQ		유통	N	N	N	N	N	5920	20	2	0.34	11376660	1929	19.10	5850	6000	5850	7670	4130	5900	5897.24	0.52	-57	6020	5960	5860	5800	5700	5980	5820	20	1770	500	4130	10	1	4000000	237	80.00	1.36	12	0.05	74.00	4368.00	8740	20240619	-32.27	5760	20240910	2.78	8740	-32.27	20240619	5760	2.78	20240910	8740	-32.27	20240619	5760	2.78	20240910	0.45	N	025870	500	20 억	20866	N	N	N	N
72	20240911	100334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	-10	5	-0.17	5543600	942	9.33	5850	5890	5850	7670	4130	5900	5877.21	0.52	-9	6020	5960	5860	5800	5700	5980	5820	20	1770	500	4130	10	1	4000000	236	79.59	1.35	12	0.02	74.00	4368.00	8740	20240619	-32.61	5760	20240910	2.26	8740	-32.61	20240619	5760	2.26	20240910	8740	-32.61	20240619	5760	2.26	20240910	0.45	N	025870	500	20 억	20866	N	N	N	N
73	20240911	090336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5880	-20	5	-0.34	2227610	378	3.74	5850	5880	5850	7670	4130	5900	5856.10	0.52	-4	6020	5960	5860	5800	5700	5980	5820	20	1770	500	4130	10	1	4000000	235	79.46	1.35	12	0.01	74.00	4368.00	8740	20240619	-32.72	5760	20240910	2.08	8740	-32.72	20240619	5760	2.08	20240910	8740	-32.72	20240619	5760	2.08	20240910	0.45	N	025870	500	20 억	20866	N	N	N	N
74	20240910	160334	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5900	-10	5	-0.17	59011280	10098	74.32	5900	5920	5760	7680	4140	5910	5843.56	0.54	-741	6090	6000	5900	5810	5710	5950	5760	20	1770	500	4130	10	1	4000000	236	79.73	1.35	12	0.25	74.00	4368.00	8740	20240619	-32.49	5760	20240910	2.43	8740	-32.49	20240619	5760	2.43	20240910	8740	-32.49	20240619	5760	2.43	20240910	0.45	N	025870	500	20 억	21607	N	N	N	N
75	20240910	150336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5790	-120	5	-2.03	51781580	8866	65.25	5900	5920	5760	7680	4140	5910	5840.10	0.54	-591	6090	6000	5900	5810	5710	5950	5760	20	1770	500	4130	10	1	4000000	232	78.24	1.33	12	0.22	74.00	4368.00	8740	20240619	-33.75	5760	20240910	0.52	8740	-33.75	20240619	5760	0.52	20240910	8740	-33.75	20240619	5760	0.52	20240910	0.45	N	025870	500	20 억	21607	N	N	N	N
76	20240910	140334	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5780	-130	5	-2.20	43197630	7385	54.35	5900	5920	5760	7680	4140	5910	5848.99	0.54	-133	6090	6000	5900	5810	5710	5950	5760	20	1770	500	4130	10	1	4000000	231	78.11	1.32	12	0.18	74.00	4368.00	8740	20240619	-33.87	5760	20240910	0.35	8740	-33.87	20240619	5760	0.35	20240910	8740	-33.87	20240619	5760	0.35	20240910	0.45	N	025870	500	20 억	21607	N	N	N	N
77	20240910	130334	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5830	-80	5	-1.35	38225040	6526	48.03	5900	5920	5790	7680	4140	5910	5856.97	0.54	-22	6090	6000	5900	5810	5710	5950	5760	20	1770	500	4130	10	1	4000000	233	78.78	1.33	12	0.16	74.00	4368.00	8740	20240619	-33.30	5790	20240910	0.69	8740	-33.30	20240619	5790	0.69	20240910	8740	-33.30	20240619	5790	0.69	20240910	0.45	N	025870	500	20 억	21607	N	N	N	N
78	20240910	120333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5830	-80	5	-1.35	29376560	5004	36.83	5900	5920	5810	7680	4140	5910	5870.25	0.54	-201	6090	6000	5900	5810	5710	5950	5760	20	1770	500	4130	10	1	4000000	233	78.78	1.33	12	0.13	74.00	4368.00	8740	20240619	-33.30	5800	20240909	0.52	8740	-33.30	20240619	5800	0.52	20240909	8740	-33.30	20240619	5800	0.52	20240909	0.45	N	025870	500	20 억	21607	N	N	N	N
79	20240910	110332	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	-20	5	-0.34	16417530	2781	20.47	5900	5920	5860	7680	4140	5910	5903.35	0.54	-316	6090	6000	5900	5810	5710	5950	5760	20	1770	500	4130	10	1	4000000	236	79.59	1.35	12	0.07	74.00	4368.00	8740	20240619	-32.61	5800	20240909	1.55	8740	-32.61	20240619	5800	1.55	20240909	8740	-32.61	20240619	5800	1.55	20240909	0.45	N	025870	500	20 억	21607	N	N	N	N
80	20240910	100334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	-20	5	-0.34	5380470	911	6.70	5900	5920	5880	7680	4140	5910	5905.91	0.54	-315	6090	6000	5900	5810	5710	5950	5760	20	1770	500	4130	10	1	4000000	236	79.59	1.35	12	0.02	74.00	4368.00	8740	20240619	-32.61	5800	20240909	1.55	8740	-32.61	20240619	5800	1.55	20240909	8740	-32.61	20240619	5800	1.55	20240909	0.45	N	025870	500	20 억	21607	N	N	N	N
81	20240910	090333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5920	10	2	0.17	2994540	507	3.73	5900	5920	5900	7680	4140	5910	5906.03	0.54	-192	6090	6000	5900	5810	5710	5950	5760	20	1770	500	4130	10	1	4000000	237	80.00	1.36	12	0.01	74.00	4368.00	8740	20240619	-32.27	5800	20240909	2.07	8740	-32.27	20240619	5800	2.07	20240909	8740	-32.27	20240619	5800	2.07	20240909	0.45	N	025870	500	20 억	21607	N	N	N	N
82	20240909	160328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5910	-100	5	-1.66	78237860	13366	241.05	5990	5990	5800	7810	4210	6010	5853.49	0.53	523	6263	6136	6073	5946	5883	6105	5915	20	1800	500	4200	10	1	4000000	236	79.86	1.35	12	0.33	74.00	4368.00	8740	20240619	-32.38	5800	20240909	1.90	8740	-32.38	20240619	5800	1.90	20240909	8740	-32.38	20240619	5800	1.90	20240909	0.45	N	025870	500	20 억	21084	N	N	N	N
83	20240909	150330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5890	-120	5	-2.00	69499640	11881	214.27	5990	5990	5800	7810	4210	6010	5849.63	0.53	791	6263	6136	6073	5946	5883	6105	5915	20	1800	500	4200	10	1	4000000	236	79.59	1.35	12	0.30	74.00	4368.00	8740	20240619	-32.61	5800	20240909	1.55	8740	-32.61	20240619	5800	1.55	20240909	8740	-32.61	20240619	5800	1.55	20240909	0.45	N	025870	500	20 억	21084	N	N	N	N
84	20240909	140332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5880	-130	5	-2.16	65527210	11204	202.06	5990	5990	5800	7810	4210	6010	5848.54	0.53	725	6263	6136	6073	5946	5883	6105	5915	20	1800	500	4200	10	1	4000000	235	79.46	1.35	12	0.28	74.00	4368.00	8740	20240619	-32.72	5800	20240909	1.38	8740	-32.72	20240619	5800	1.38	20240909	8740	-32.72	20240619	5800	1.38	20240909	0.45	N	025870	500	20 억	21084	N	N	N	N
85	20240909	130329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5850	-160	5	-2.66	56832230	9720	175.29	5990	5990	5800	7810	4210	6010	5846.92	0.53	1438	6263	6136	6073	5946	5883	6105	5915	20	1800	500	4200	10	1	4000000	234	79.05	1.34	12	0.24	74.00	4368.00	8740	20240619	-33.07	5800	20240909	0.86	8740	-33.07	20240619	5800	0.86	20240909	8740	-33.07	20240619	5800	0.86	20240909	0.45	N	025870	500	20 억	21084	N	N	N	N
86	20240909	120329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5860	-150	5	-2.50	47777970	8174	147.41	5990	5990	5800	7810	4210	6010	5845.09	0.53	1438	6263	6136	6073	5946	5883	6105	5915	20	1800	500	4200	10	1	4000000	234	79.19	1.34	12	0.20	74.00	4368.00	8740	20240619	-32.95	5800	20240909	1.03	8740	-32.95	20240619	5800	1.03	20240909	8740	-32.95	20240619	5800	1.03	20240909	0.45	N	025870	500	20 억	21084	N	N	N	N
87	20240909	110329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5800	-210	5	-3.49	39154530	6702	120.87	5990	5990	5800	7810	4210	6010	5842.19	0.53	1595	6263	6136	6073	5946	5883	6105	5915	20	1800	500	4200	10	1	4000000	232	78.38	1.33	12	0.17	74.00	4368.00	8740	20240619	-33.64	5800	20240909	0.00	8740	-33.64	20240619	5800	0.00	20240909	8740	-33.64	20240619	5800	0.00	20240909	0.45	N	025870	500	20 억	21084	N	N	N	N
88	20240909	100331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5900	-110	5	-1.83	10876640	1839	33.17	5990	5990	5840	7810	4210	6010	5914.38	0.53	269	6263	6136	6073	5946	5883	6105	5915	20	1800	500	4200	10	1	4000000	236	79.73	1.35	12	0.05	74.00	4368.00	8740	20240619	-32.49	5840	20240909	1.03	8740	-32.49	20240619	5840	1.03	20240909	8740	-32.49	20240619	5840	1.03	20240909	0.45	N	025870	500	20 억	21084	N	N	N	N
89	20240909	090328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5960	-50	5	-0.83	1250330	209	3.77	5990	5990	5960	7810	4210	6010	5982.31	0.53	11	6263	6136	6073	5946	5883	6105	5915	20	1800	500	4200	10	1	4000000	238	80.54	1.36	12	0.01	74.00	4368.00	8740	20240619	-31.81	5960	20240909	0.00	8740	-31.81	20240619	5960	0.00	20240909	8740	-31.81	20240619	5960	0.00	20240909	0.45	N	025870	500	20 억	21084	N	N	N	N
90	20240906	160326	57	100.00	KOSDAQ		유통	N	N	N	N	N	6010	-110	5	-1.80	33324160	5496	97.07	6110	6200	6010	7950	4290	6120	6063.32	0.53	-75	6220	6170	6110	6060	6000	6195	6085	20	1830	500	4280	10	1	4000000	240	81.22	1.38	12	0.14	74.00	4368.00	8740	20240619	-31.24	5960	20240806	0.84	8740	-31.24	20240619	5960	0.84	20240806	8740	-31.24	20240619	5960	0.84	20240806	0.45	N	025870	500	20 억	21159	N	N	N	N
91	20240906	150330	57	100.00	KOSDAQ		유통	N	N	N	N	N	6050	-70	5	-1.14	31007230	5111	90.27	6110	6200	6020	7950	4290	6120	6066.73	0.53	-12	6220	6170	6110	6060	6000	6195	6085	20	1830	500	4280	10	1	4000000	242	81.76	1.39	12	0.13	74.00	4368.00	8740	20240619	-30.78	5960	20240806	1.51	8740	-30.78	20240619	5960	1.51	20240806	8740	-30.78	20240619	5960	1.51	20240806	0.45	N	025870	500	20 억	21159	N	N	N	N
92	20240906	140331	57	100.00	KOSDAQ		유통	N	N	N	N	N	6040	-80	5	-1.31	26262490	4324	76.37	6110	6200	6020	7950	4290	6120	6073.62	0.53	-12	6220	6170	6110	6060	6000	6195	6085	20	1830	500	4280	10	1	4000000	242	81.62	1.38	12	0.11	74.00	4368.00	8740	20240619	-30.89	5960	20240806	1.34	8740	-30.89	20240619	5960	1.34	20240806	8740	-30.89	20240619	5960	1.34	20240806	0.45	N	025870	500	20 억	21159	N	N	N	N
93	20240906	130328	57	100.00	KOSDAQ		유통	N	N	N	N	N	6040	-80	5	-1.31	25603320	4215	74.44	6110	6200	6020	7950	4290	6120	6074.30	0.53	-12	6220	6170	6110	6060	6000	6195	6085	20	1830	500	4280	10	1	4000000	242	81.62	1.38	12	0.11	74.00	4368.00	8740	20240619	-30.89	5960	20240806	1.34	8740	-30.89	20240619	5960	1.34	20240806	8740	-30.89	20240619	5960	1.34	20240806	0.45	N	025870	500	20 억	21159	N	N	N	N
94	20240906	120331	57	100.00	KOSDAQ		유통	N	N	N	N	N	6080	-40	5	-0.65	23931620	3938	69.55	6110	6200	6020	7950	4290	6120	6077.07	0.53	-55	6220	6170	6110	6060	6000	6195	6085	20	1830	500	4280	10	1	4000000	243	82.16	1.39	12	0.10	74.00	4368.00	8740	20240619	-30.43	5960	20240806	2.01	8740	-30.43	20240619	5960	2.01	20240806	8740	-30.43	20240619	5960	2.01	20240806	0.45	N	025870	500	20 억	21159	N	N	N	N
95	20240906	110331	57	100.00	KOSDAQ		유통	N	N	N	N	N	6070	-50	5	-0.82	18094330	2973	52.51	6110	6200	6020	7950	4290	6120	6086.19	0.53	-46	6220	6170	6110	6060	6000	6195	6085	20	1830	500	4280	10	1	4000000	243	82.03	1.39	12	0.07	74.00	4368.00	8740	20240619	-30.55	5960	20240806	1.85	8740	-30.55	20240619	5960	1.85	20240806	8740	-30.55	20240619	5960	1.85	20240806	0.45	N	025870	500	20 억	21159	N	N	N	N
96	20240906	100328	57	100.00	KOSDAQ		유통	N	N	N	N	N	6140	20	2	0.33	16929410	2781	49.12	6110	6200	6020	7950	4290	6120	6087.49	0.53	-79	6220	6170	6110	6060	6000	6195	6085	20	1830	500	4280	10	1	4000000	246	82.97	1.41	12	0.07	74.00	4368.00	8740	20240619	-29.75	5960	20240806	3.02	8740	-29.75	20240619	5960	3.02	20240806	8740	-29.75	20240619	5960	3.02	20240806	0.45	N	025870	500	20 억	21159	N	N	N	N
97	20240906	090330	57	100.00	KOSDAQ		유통	N	N	N	N	N	6130	10	2	0.16	2538930	415	7.33	6110	6130	6110	7950	4290	6120	6117.89	0.53	-7	6220	6170	6110	6060	6000	6195	6085	20	1830	500	4280	10	1	4000000	245	82.84	1.40	12	0.01	74.00	4368.00	8740	20240619	-29.86	5960	20240806	2.85	8740	-29.86	20240619	5960	2.85	20240806	8740	-29.86	20240619	5960	2.85	20240806	0.45	N	025870	500	20 억	21159	N	N	N	N
98	20240905	160323	57	100.00	KOSDAQ		유통	N	N	N	N	N	6120	0	3	0.00	34634890	5661	56.74	6110	6160	6050	7950	4290	6120	6118.04	0.54	-269	6373	6246	6183	6056	5993	6215	6025	20	1830	500	4280	10	1	4000000	245	82.70	1.40	12	0.14	74.00	4368.00	8740	20240619	-29.98	5960	20240806	2.68	8740	-29.98	20240619	5960	2.68	20240806	8740	-29.98	20240619	5960	2.68	20240806	0.45	N	025870	500	20 억	21428	N	N	N	N
99	20240905	150329	57	100.00	KOSDAQ		유통	N	N	N	N	N	6120	0	3	0.00	32811830	5363	53.75	6110	6160	6050	7950	4290	6120	6118.07	0.54	-217	6373	6246	6183	6056	5993	6215	6025	20	1830	500	4280	10	1	4000000	245	82.70	1.40	12	0.13	74.00	4368.00	8740	20240619	-29.98	5960	20240806	2.68	8740	-29.98	20240619	5960	2.68	20240806	8740	-29.98	20240619	5960	2.68	20240806	0.45	N	025870	500	20 억	21428	N	N	N	N
100	20240905	140328	57	100.00	KOSDAQ		유통	N	N	N	N	N	6050	-70	5	-1.14	32115550	5249	52.61	6110	6160	6050	7950	4290	6120	6118.31	0.54	-210	6373	6246	6183	6056	5993	6215	6025	20	1830	500	4280	10	1	4000000	242	81.76	1.39	12	0.13	74.00	4368.00	8740	20240619	-30.78	5960	20240806	1.51	8740	-30.78	20240619	5960	1.51	20240806	8740	-30.78	20240619	5960	1.51	20240806	0.45	N	025870	500	20 억	21428	N	N	N	N
101	20240905	130329	57	100.00	KOSDAQ		유통	N	N	N	N	N	6050	-70	5	-1.14	32060800	5240	52.52	6110	6160	6050	7950	4290	6120	6118.37	0.54	-208	6373	6246	6183	6056	5993	6215	6025	20	1830	500	4280	10	1	4000000	242	81.76	1.39	12	0.13	74.00	4368.00	8740	20240619	-30.78	5960	20240806	1.51	8740	-30.78	20240619	5960	1.51	20240806	8740	-30.78	20240619	5960	1.51	20240806	0.45	N	025870	500	20 억	21428	N	N	N	N
102	20240905	120325	57	100.00	KOSDAQ		유통	N	N	N	N	N	6140	20	2	0.33	22982630	3749	37.58	6110	6160	6110	7950	4290	6120	6131.33	0.54	-214	6373	6246	6183	6056	5993	6215	6025	20	1830	500	4280	10	1	4000000	246	82.97	1.41	12	0.09	74.00	4368.00	8740	20240619	-29.75	5960	20240806	3.02	8740	-29.75	20240619	5960	3.02	20240806	8740	-29.75	20240619	5960	3.02	20240806	0.45	N	025870	500	20 억	21428	N	N	N	N
103	20240905	110327	57	100.00	KOSDAQ		유통	N	N	N	N	N	6130	10	2	0.16	14723230	2402	24.08	6110	6160	6110	7950	4290	6120	6131.08	0.54	-75	6373	6246	6183	6056	5993	6215	6025	20	1830	500	4280	10	1	4000000	245	82.84	1.40	12	0.06	74.00	4368.00	8740	20240619	-29.86	5960	20240806	2.85	8740	-29.86	20240619	5960	2.85	20240806	8740	-29.86	20240619	5960	2.85	20240806	0.45	N	025870	500	20 억	21428	N	N	N	N
104	20240905	100326	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	40	2	0.65	13783560	2249	22.54	6110	6160	6110	7950	4290	6120	6130.24	0.54	-64	6373	6246	6183	6056	5993	6215	6025	20	1830	500	4280	10	1	4000000	246	83.24	1.41	12	0.06	74.00	4368.00	8740	20240619	-29.52	5960	20240806	3.36	8740	-29.52	20240619	5960	3.36	20240806	8740	-29.52	20240619	5960	3.36	20240806	0.45	N	025870	500	20 억	21428	N	N	N	N
105	20240905	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	6120	0	3	0.00	3021910	494	4.95	6110	6140	6110	7950	4290	6120	6111.75	0.54	-6	6373	6246	6183	6056	5993	6215	6025	20	1830	500	4280	10	1	4000000	245	82.70	1.40	12	0.01	74.00	4368.00	8740	20240619	-29.98	5960	20240806	2.68	8740	-29.98	20240619	5960	2.68	20240806	8740	-29.98	20240619	5960	2.68	20240806	0.45	N	025870	500	20 억	21428	N	N	N	N
106	20240904	160322	57	100.00	KOSDAQ		유통	N	N	N	N	N	6120	-300	5	-4.67	61707170	9977	186.77	6300	6310	6120	8340	4500	6420	6184.82	0.57	-1507	6540	6480	6370	6310	6200	6510	6340	20	1920	500	4490	10	1	4000000	245	82.70	1.40	12	0.25	74.00	4368.00	8740	20240619	-29.98	5960	20240806	2.68	8740	-29.98	20240619	5960	2.68	20240806	8740	-29.98	20240619	5960	2.68	20240806	0.45	N	025870	500	20 억	22935	N	N	N	N
107	20240904	150325	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	-260	5	-4.05	56033300	9053	169.47	6300	6310	6120	8340	4500	6420	6189.35	0.57	-1257	6540	6480	6370	6310	6200	6510	6340	20	1920	500	4490	10	1	4000000	246	83.24	1.41	12	0.23	74.00	4368.00	8740	20240619	-29.52	5960	20240806	3.36	8740	-29.52	20240619	5960	3.36	20240806	8740	-29.52	20240619	5960	3.36	20240806	0.45	N	025870	500	20 억	22935	N	N	N	N
108	20240904	140326	57	100.00	KOSDAQ		유통	N	N	N	N	N	6130	-290	5	-4.52	51805370	8363	156.55	6300	6310	6130	8340	4500	6420	6194.46	0.57	-1081	6540	6480	6370	6310	6200	6510	6340	20	1920	500	4490	10	1	4000000	245	82.84	1.40	12	0.21	74.00	4368.00	8740	20240619	-29.86	5960	20240806	2.85	8740	-29.86	20240619	5960	2.85	20240806	8740	-29.86	20240619	5960	2.85	20240806	0.45	N	025870	500	20 억	22935	N	N	N	N
109	20240904	130325	57	100.00	KOSDAQ		유통	N	N	N	N	N	6150	-270	5	-4.21	41066880	6613	123.79	6300	6310	6150	8340	4500	6420	6209.86	0.57	-905	6540	6480	6370	6310	6200	6510	6340	20	1920	500	4490	10	1	4000000	246	83.11	1.41	12	0.17	74.00	4368.00	8740	20240619	-29.63	5960	20240806	3.19	8740	-29.63	20240619	5960	3.19	20240806	8740	-29.63	20240619	5960	3.19	20240806	0.45	N	025870	500	20 억	22935	N	N	N	N
110	20240904	120323	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	-220	5	-3.43	20330140	3259	61.01	6300	6310	6150	8340	4500	6420	6237.87	0.57	-784	6540	6480	6370	6310	6200	6510	6340	20	1920	500	4490	10	1	4000000	248	83.78	1.42	12	0.08	74.00	4368.00	8740	20240619	-29.06	5960	20240806	4.03	8740	-29.06	20240619	5960	4.03	20240806	8740	-29.06	20240619	5960	4.03	20240806	0.45	N	025870	500	20 억	22935	N	N	N	N
111	20240904	110324	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	-220	5	-3.43	17593440	2818	52.75	6300	6310	6150	8340	4500	6420	6242.92	0.57	-593	6540	6480	6370	6310	6200	6510	6340	20	1920	500	4490	10	1	4000000	248	83.78	1.42	12	0.07	74.00	4368.00	8740	20240619	-29.06	5960	20240806	4.03	8740	-29.06	20240619	5960	4.03	20240806	8740	-29.06	20240619	5960	4.03	20240806	0.45	N	025870	500	20 억	22935	N	N	N	N
112	20240904	100325	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-190	5	-2.96	11513350	1838	34.41	6300	6310	6150	8340	4500	6420	6263.64	0.57	-572	6540	6480	6370	6310	6200	6510	6340	20	1920	500	4490	10	1	4000000	249	84.19	1.43	12	0.05	74.00	4368.00	8740	20240619	-28.72	5960	20240806	4.53	8740	-28.72	20240619	5960	4.53	20240806	8740	-28.72	20240619	5960	4.53	20240806	0.45	N	025870	500	20 억	22935	N	N	N	N
113	20240904	090323	57	100.00	KOSDAQ		유통	N	N	N	N	N	6300	-120	5	-1.87	3099960	492	9.21	6300	6310	6280	8340	4500	6420	6299.51	0.57	94	6540	6480	6370	6310	6200	6510	6340	20	1920	500	4490	10	1	4000000	252	85.14	1.44	12	0.01	74.00	4368.00	8740	20240619	-27.92	5960	20240806	5.70	8740	-27.92	20240619	5960	5.70	20240806	8740	-27.92	20240619	5960	5.70	20240806	0.45	N	025870	500	20 억	22935	N	N	N	N
114	20240903	160320	57	100.00	KOSDAQ		유통	N	N	N	N	N	6420	90	2	1.42	33590270	5336	128.42	6280	6430	6260	8220	4440	6330	6293.13	0.58	-165	6430	6380	6290	6240	6150	6335	6195	20	1890	500	4430	10	1	4000000	257	86.76	1.47	12	0.13	74.00	4368.00	8810	20230828	-27.13	5960	20240806	7.72	8740	-26.54	20240619	5960	7.72	20240806	8740	-26.54	20240619	5960	7.72	20240806	0.50	N	025870	500	20 억	23100	N	N	N	N
115	20240903	150322	57	100.00	KOSDAQ		유통	N	N	N	N	N	6270	-60	5	-0.95	23583200	3748	90.20	6280	6430	6260	8220	4440	6330	6289.22	0.58	-100	6430	6380	6290	6240	6150	6335	6195	20	1890	500	4430	10	1	4000000	251	84.73	1.44	12	0.09	74.00	4368.00	8810	20230828	-28.83	5960	20240806	5.20	8740	-28.26	20240619	5960	5.20	20240806	8740	-28.26	20240619	5960	5.20	20240806	0.50	N	025870	500	20 억	23100	N	N	N	N
116	20240903	140322	57	100.00	KOSDAQ		유통	N	N	N	N	N	6290	-40	5	-0.63	22362400	3554	85.54	6280	6430	6260	8220	4440	6330	6289.01	0.58	-117	6430	6380	6290	6240	6150	6335	6195	20	1890	500	4430	10	1	4000000	252	85.00	1.44	12	0.09	74.00	4368.00	8810	20230828	-28.60	5960	20240806	5.54	8740	-28.03	20240619	5960	5.54	20240806	8740	-28.03	20240619	5960	5.54	20240806	0.50	N	025870	500	20 억	23100	N	N	N	N
117	20240903	130322	57	100.00	KOSDAQ		유통	N	N	N	N	N	6310	-20	5	-0.32	18822890	2989	71.94	6280	6430	6260	8220	4440	6330	6294.08	0.58	-96	6430	6380	6290	6240	6150	6335	6195	20	1890	500	4430	10	1	4000000	252	85.27	1.44	12	0.07	74.00	4368.00	8810	20230828	-28.38	5960	20240806	5.87	8740	-27.80	20240619	5960	5.87	20240806	8740	-27.80	20240619	5960	5.87	20240806	0.50	N	025870	500	20 억	23100	N	N	N	N
118	20240903	120319	57	100.00	KOSDAQ		유통	N	N	N	N	N	6360	30	2	0.47	18461870	2932	70.57	6280	6430	6260	8220	4440	6330	6293.23	0.58	-89	6430	6380	6290	6240	6150	6335	6195	20	1890	500	4430	10	1	4000000	254	85.95	1.46	12	0.07	74.00	4368.00	8810	20230828	-27.81	5960	20240806	6.71	8740	-27.23	20240619	5960	6.71	20240806	8740	-27.23	20240619	5960	6.71	20240806	0.50	N	025870	500	20 억	23100	N	N	N	N
119	20240903	110318	57	100.00	KOSDAQ		유통	N	N	N	N	N	6270	-60	5	-0.95	15328170	2437	58.65	6280	6330	6260	8220	4440	6330	6284.65	0.58	-62	6430	6380	6290	6240	6150	6335	6195	20	1890	500	4430	10	1	4000000	251	84.73	1.44	12	0.06	74.00	4368.00	8810	20230828	-28.83	5960	20240806	5.20	8740	-28.26	20240619	5960	5.20	20240806	8740	-28.26	20240619	5960	5.20	20240806	0.50	N	025870	500	20 억	23100	N	N	N	N
120	20240903	100319	57	100.00	KOSDAQ		유통	N	N	N	N	N	6290	-40	5	-0.63	6261910	993	23.90	6280	6330	6280	8220	4440	6330	6296.88	0.58	-5	6430	6380	6290	6240	6150	6335	6195	20	1890	500	4430	10	1	4000000	252	85.00	1.44	12	0.02	74.00	4368.00	8810	20230828	-28.60	5960	20240806	5.54	8740	-28.03	20240619	5960	5.54	20240806	8740	-28.03	20240619	5960	5.54	20240806	0.50	N	025870	500	20 억	23100	N	N	N	N
121	20240903	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	6280	-50	5	-0.79	2676470	424	10.20	6280	6280	6280	8220	4440	6330	6280.00	0.58	0	6430	6380	6290	6240	6150	6335	6195	20	1890	500	4430	10	1	4000000	251	84.86	1.44	12	0.01	74.00	4368.00	8810	20230828	-28.72	5960	20240806	5.37	8740	-28.15	20240619	5960	5.37	20240806	8740	-28.15	20240619	5960	5.37	20240806	0.50	N	025870	500	20 억	23100	N	N	N	N
122	20240902	160316	57	100.00	KOSDAQ		유통	N	N	N	N	N	6330	0	3	0.00	26055510	4155	145.33	6340	6340	6200	8220	4440	6330	6270.44	0.58	-162	6463	6396	6263	6196	6063	6430	6230	20	1890	500	4430	10	1	4000000	253	85.54	1.45	12	0.10	74.00	4368.00	9000	20230825	-29.67	5960	20240806	6.21	8740	-27.57	20240619	5960	6.21	20240806	8740	-27.57	20240619	5960	6.21	20240806	0.54	N	025870	500	20 억	23262	N	N	N	N
123	20240902	150320	57	100.00	KOSDAQ		유통	N	N	N	N	N	6280	-50	5	-0.79	23406520	3735	130.64	6340	6340	6200	8220	4440	6330	6266.40	0.58	-57	6463	6396	6263	6196	6063	6430	6230	20	1890	500	4430	10	1	4000000	251	84.86	1.44	12	0.09	74.00	4368.00	9000	20230825	-30.22	5960	20240806	5.37	8740	-28.15	20240619	5960	5.37	20240806	8740	-28.15	20240619	5960	5.37	20240806	0.54	N	025870	500	20 억	23262	N	N	N	N
124	20240902	140320	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	-80	5	-1.26	22637340	3612	126.34	6340	6340	6200	8220	4440	6330	6266.84	0.58	-43	6463	6396	6263	6196	6063	6430	6230	20	1890	500	4430	10	1	4000000	250	84.46	1.43	12	0.09	74.00	4368.00	9000	20230825	-30.56	5960	20240806	4.87	8740	-28.49	20240619	5960	4.87	20240806	8740	-28.49	20240619	5960	4.87	20240806	0.54	N	025870	500	20 억	23262	N	N	N	N
125	20240902	130319	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	-80	5	-1.26	22068590	3521	123.15	6340	6340	6200	8220	4440	6330	6267.28	0.58	-42	6463	6396	6263	6196	6063	6430	6230	20	1890	500	4430	10	1	4000000	250	84.46	1.43	12	0.09	74.00	4368.00	9000	20230825	-30.56	5960	20240806	4.87	8740	-28.49	20240619	5960	4.87	20240806	8740	-28.49	20240619	5960	4.87	20240806	0.54	N	025870	500	20 억	23262	N	N	N	N
126	20240902	120320	57	100.00	KOSDAQ		유통	N	N	N	N	N	6260	-70	5	-1.11	19500560	3109	108.74	6340	6340	6200	8220	4440	6330	6271.84	0.58	-39	6463	6396	6263	6196	6063	6430	6230	20	1890	500	4430	10	1	4000000	250	84.59	1.43	12	0.08	74.00	4368.00	9000	20230825	-30.44	5960	20240806	5.03	8740	-28.38	20240619	5960	5.03	20240806	8740	-28.38	20240619	5960	5.03	20240806	0.54	N	025870	500	20 억	23262	N	N	N	N
127	20240902	110318	57	100.00	KOSDAQ		유통	N	N	N	N	N	6260	-70	5	-1.11	18425250	2937	102.73	6340	6340	6200	8220	4440	6330	6273.03	0.58	-33	6463	6396	6263	6196	6063	6430	6230	20	1890	500	4430	10	1	4000000	250	84.59	1.43	12	0.07	74.00	4368.00	9000	20230825	-30.44	5960	20240806	5.03	8740	-28.38	20240619	5960	5.03	20240806	8740	-28.38	20240619	5960	5.03	20240806	0.54	N	025870	500	20 억	23262	N	N	N	N
128	20240902	100317	57	100.00	KOSDAQ		유통	N	N	N	N	N	6270	-60	5	-0.95	12021390	1912	66.88	6340	6340	6250	8220	4440	6330	6286.80	0.58	32	6463	6396	6263	6196	6063	6430	6230	20	1890	500	4430	10	1	4000000	251	84.73	1.44	12	0.05	74.00	4368.00	9000	20230825	-30.33	5960	20240806	5.20	8740	-28.26	20240619	5960	5.20	20240806	8740	-28.26	20240619	5960	5.20	20240806	0.54	N	025870	500	20 억	23262	N	N	N	N
129	20240902	090315	57	100.00	KOSDAQ		유통	N	N	N	N	N	6330	0	3	0.00	2418880	382	13.36	6340	6340	6330	8220	4440	6330	6332.29	0.58	-2	6463	6396	6263	6196	6063	6430	6230	20	1890	500	4430	10	1	4000000	253	85.54	1.45	12	0.01	74.00	4368.00	9000	20230825	-29.67	5960	20240806	6.21	8740	-27.57	20240619	5960	6.21	20240806	8740	-27.57	20240619	5960	6.21	20240806	0.54	N	025870	500	20 억	23262	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History