KissMeData/159580/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-65	5	-1.44	262248835	58607	34.50	4500	4520	4430	5870	3165	4520	4474.70	1.24	1749	4703	4611	4553	4461	4403	4582	4432	100	1350	500	2800	5	1	20032636	892	92.81	1.09	12	0.29	48.00	4070.00	8590	20240118	-48.14	3805	20240909	17.08	8590	-48.14	20240118	3805	17.08	20240909	8590	-48.14	20240118	3805	17.08	20240909	4.76	N	159580	500	100 억	248441	N	N	N	N
3	20240930	150921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-40	5	-0.88	246664935	55116	32.45	4500	4520	4430	5870	3165	4520	4475.38	1.24	87	4703	4611	4553	4461	4403	4582	4432	100	1350	500	2800	5	1	20032636	897	93.33	1.10	12	0.28	48.00	4070.00	8590	20240118	-47.85	3805	20240909	17.74	8590	-47.85	20240118	3805	17.74	20240909	8590	-47.85	20240118	3805	17.74	20240909	4.76	N	159580	500	100 억	248441	N	N	N	N
4	20240930	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-50	5	-1.11	213765080	47752	28.11	4500	4520	4430	5870	3165	4520	4476.57	1.24	-1336	4703	4611	4553	4461	4403	4582	4432	100	1350	500	2800	5	1	20032636	895	93.12	1.10	12	0.24	48.00	4070.00	8590	20240118	-47.96	3805	20240909	17.48	8590	-47.96	20240118	3805	17.48	20240909	8590	-47.96	20240118	3805	17.48	20240909	4.76	N	159580	500	100 억	248441	N	N	N	N
5	20240930	130916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-20	5	-0.44	181732635	40623	23.92	4500	4515	4430	5870	3165	4520	4473.64	1.24	-60	4703	4611	4553	4461	4403	4582	4432	100	1350	500	2800	5	1	20032636	901	93.75	1.11	12	0.20	48.00	4070.00	8590	20240118	-47.61	3805	20240909	18.27	8590	-47.61	20240118	3805	18.27	20240909	8590	-47.61	20240118	3805	18.27	20240909	4.76	N	159580	500	100 억	248441	N	N	N	N
6	20240930	120913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-70	5	-1.55	155302955	34728	20.45	4500	4515	4430	5870	3165	4520	4471.98	1.24	-3264	4703	4611	4553	4461	4403	4582	4432	100	1350	500	2800	5	1	20032636	891	92.71	1.09	12	0.17	48.00	4070.00	8590	20240118	-48.20	3805	20240909	16.95	8590	-48.20	20240118	3805	16.95	20240909	8590	-48.20	20240118	3805	16.95	20240909	4.76	N	159580	500	100 억	248441	N	N	N	N
7	20240930	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-85	5	-1.88	147146035	32894	19.37	4500	4515	4435	5870	3165	4520	4473.34	1.24	-4365	4703	4611	4553	4461	4403	4582	4432	100	1350	500	2800	5	1	20032636	888	92.40	1.09	12	0.16	48.00	4070.00	8590	20240118	-48.37	3805	20240909	16.56	8590	-48.37	20240118	3805	16.56	20240909	8590	-48.37	20240118	3805	16.56	20240909	4.76	N	159580	500	100 억	248441	N	N	N	N
8	20240930	100910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-35	5	-0.77	101282195	22596	13.30	4500	4515	4450	5870	3165	4520	4482.31	1.24	-636	4703	4611	4553	4461	4403	4582	4432	100	1350	500	2800	5	1	20032636	898	93.44	1.10	12	0.11	48.00	4070.00	8590	20240118	-47.79	3805	20240909	17.87	8590	-47.79	20240118	3805	17.87	20240909	8590	-47.79	20240118	3805	17.87	20240909	4.76	N	159580	500	100 억	248441	N	N	N	N
9	20240930	090833	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-40	5	-0.88	31156950	6962	4.10	4500	4505	4450	5870	3165	4520	4475.29	1.24	-2244	4703	4611	4553	4461	4403	4582	4432	100	1350	500	2800	5	1	20032636	897	93.33	1.10	12	0.03	48.00	4070.00	8590	20240118	-47.85	3805	20240909	17.74	8590	-47.85	20240118	3805	17.74	20240909	8590	-47.85	20240118	3805	17.74	20240909	4.76	N	159580	500	100 억	248441	N	N	N	N
10	20240927	160919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-15	5	-0.33	773786630	169416	91.10	4535	4645	4495	5890	3175	4535	4567.51	1.22	1602	4645	4590	4495	4440	4345	4617	4467	100	1355	500	2810	5	1	20032636	905	94.17	1.11	12	0.85	48.00	4070.00	8590	20240118	-47.38	3805	20240909	18.79	8590	-47.38	20240118	3805	18.79	20240909	8590	-47.38	20240118	3805	18.79	20240909	4.71	N	159580	500	100 억	244135	N	N	N	N
11	20240927	150919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-10	5	-0.22	739340730	161811	87.01	4535	4645	4495	5890	3175	4535	4569.28	1.22	-539	4645	4590	4495	4440	4345	4617	4467	100	1355	500	2810	5	1	20032636	906	94.27	1.11	12	0.81	48.00	4070.00	8590	20240118	-47.32	3805	20240909	18.92	8590	-47.32	20240118	3805	18.92	20240909	8590	-47.32	20240118	3805	18.92	20240909	4.71	N	159580	500	100 억	244135	N	N	N	N
12	20240927	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	0	3	0.00	646142805	141222	75.94	4535	4645	4500	5890	3175	4535	4575.53	1.22	-10592	4645	4590	4495	4440	4345	4617	4467	100	1355	500	2810	5	1	20032636	908	94.48	1.11	12	0.70	48.00	4070.00	8590	20240118	-47.21	3805	20240909	19.19	8590	-47.21	20240118	3805	19.19	20240909	8590	-47.21	20240118	3805	19.19	20240909	4.71	N	159580	500	100 억	244135	N	N	N	N
13	20240927	130920	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	50	2	1.10	544015240	118726	63.84	4535	4645	4500	5890	3175	4535	4582.32	1.22	-12378	4645	4590	4495	4440	4345	4617	4467	100	1355	500	2810	5	1	20032636	918	95.52	1.13	12	0.59	48.00	4070.00	8590	20240118	-46.62	3805	20240909	20.50	8590	-46.62	20240118	3805	20.50	20240909	8590	-46.62	20240118	3805	20.50	20240909	4.71	N	159580	500	100 억	244135	N	N	N	N
14	20240927	120914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	40	2	0.88	493970965	107807	57.97	4535	4645	4500	5890	3175	4535	4582.23	1.22	-13891	4645	4590	4495	4440	4345	4617	4467	100	1355	500	2810	5	1	20032636	916	95.31	1.12	12	0.54	48.00	4070.00	8590	20240118	-46.74	3805	20240909	20.24	8590	-46.74	20240118	3805	20.24	20240909	8590	-46.74	20240118	3805	20.24	20240909	4.71	N	159580	500	100 억	244135	N	N	N	N
15	20240927	110918	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	65	2	1.43	436574715	95331	51.26	4535	4645	4500	5890	3175	4535	4579.82	1.22	-12446	4645	4590	4495	4440	4345	4617	4467	100	1355	500	2810	5	1	20032636	922	95.83	1.13	12	0.48	48.00	4070.00	8590	20240118	-46.45	3805	20240909	20.89	8590	-46.45	20240118	3805	20.89	20240909	8590	-46.45	20240118	3805	20.89	20240909	4.71	N	159580	500	100 억	244135	N	N	N	N
16	20240927	100915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	70	2	1.54	252923110	55486	29.84	4535	4640	4500	5890	3175	4535	4558.55	1.22	-1425	4645	4590	4495	4440	4345	4617	4467	100	1355	500	2810	5	1	20032636	923	95.94	1.13	12	0.28	48.00	4070.00	8590	20240118	-46.39	3805	20240909	21.02	8590	-46.39	20240118	3805	21.02	20240909	8590	-46.39	20240118	3805	21.02	20240909	4.71	N	159580	500	100 억	244135	N	N	N	N
17	20240927	090918	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	5	2	0.11	34270400	7582	4.08	4535	4555	4500	5890	3175	4535	4518.80	1.22	-549	4645	4590	4495	4440	4345	4617	4467	100	1355	500	2810	5	1	20032636	909	94.58	1.12	12	0.04	48.00	4070.00	8590	20240118	-47.15	3805	20240909	19.32	8590	-47.15	20240118	3805	19.32	20240909	8590	-47.15	20240118	3805	19.32	20240909	4.71	N	159580	500	100 억	244135	N	N	N	N
18	20240926	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	0	3	0.00	824968675	183566	12.87	4500	4550	4400	5890	3175	4535	4493.94	1.18	6738	5005	4770	4515	4280	4025	4887	4397	100	1355	500	2810	5	1	20032636	908	94.48	1.11	12	0.92	48.00	4070.00	8590	20240118	-47.21	3805	20240909	19.19	8590	-47.21	20240118	3805	19.19	20240909	8590	-47.21	20240118	3805	19.19	20240909	4.71	N	159580	500	100 억	237255	N	N	N	N
19	20240926	150904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	0	3	0.00	785702070	174906	12.26	4500	4550	4400	5890	3175	4535	4492.13	1.18	4330	5005	4770	4515	4280	4025	4887	4397	100	1355	500	2810	5	1	20032636	908	94.48	1.11	12	0.87	48.00	4070.00	8590	20240118	-47.21	3805	20240909	19.19	8590	-47.21	20240118	3805	19.19	20240909	8590	-47.21	20240118	3805	19.19	20240909	4.71	N	159580	500	100 억	237255	N	N	N	N
20	20240926	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-10	5	-0.22	686577165	152998	10.72	4500	4550	4400	5890	3175	4535	4487.48	1.18	431	5005	4770	4515	4280	4025	4887	4397	100	1355	500	2810	5	1	20032636	906	94.27	1.11	12	0.76	48.00	4070.00	8590	20240118	-47.32	3805	20240909	18.92	8590	-47.32	20240118	3805	18.92	20240909	8590	-47.32	20240118	3805	18.92	20240909	4.71	N	159580	500	100 억	237255	N	N	N	N
21	20240926	130910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-25	5	-0.55	600880040	133997	9.39	4500	4550	4400	5890	3175	4535	4484.27	1.18	2693	5005	4770	4515	4280	4025	4887	4397	100	1355	500	2810	5	1	20032636	903	93.96	1.11	12	0.67	48.00	4070.00	8590	20240118	-47.50	3805	20240909	18.53	8590	-47.50	20240118	3805	18.53	20240909	8590	-47.50	20240118	3805	18.53	20240909	4.71	N	159580	500	100 억	237255	N	N	N	N
22	20240926	120912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-45	5	-0.99	526235790	117493	8.23	4500	4550	4400	5890	3175	4535	4478.86	1.18	6965	5005	4770	4515	4280	4025	4887	4397	100	1355	500	2810	5	1	20032636	899	93.54	1.10	12	0.59	48.00	4070.00	8590	20240118	-47.73	3805	20240909	18.00	8590	-47.73	20240118	3805	18.00	20240909	8590	-47.73	20240118	3805	18.00	20240909	4.71	N	159580	500	100 억	237255	N	N	N	N
23	20240926	110911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-50	5	-1.10	340543165	75693	5.30	4500	4550	4470	5890	3175	4535	4498.99	1.18	-125	5005	4770	4515	4280	4025	4887	4397	100	1355	500	2810	5	1	20032636	898	93.44	1.10	12	0.38	48.00	4070.00	8590	20240118	-47.79	3805	20240909	17.87	8590	-47.79	20240118	3805	17.87	20240909	8590	-47.79	20240118	3805	17.87	20240909	4.71	N	159580	500	100 억	237255	N	N	N	N
24	20240926	100913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-35	5	-0.77	223439485	49637	3.48	4500	4550	4470	5890	3175	4535	4501.45	1.18	645	5005	4770	4515	4280	4025	4887	4397	100	1355	500	2810	5	1	20032636	901	93.75	1.11	12	0.25	48.00	4070.00	8590	20240118	-47.61	3805	20240909	18.27	8590	-47.61	20240118	3805	18.27	20240909	8590	-47.61	20240118	3805	18.27	20240909	4.71	N	159580	500	100 억	237255	N	N	N	N
25	20240926	090910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-30	5	-0.66	95352035	21198	1.49	4500	4520	4475	5890	3175	4535	4498.12	1.18	4658	5005	4770	4515	4280	4025	4887	4397	100	1355	500	2810	5	1	20032636	902	93.85	1.11	12	0.11	48.00	4070.00	8590	20240118	-47.56	3805	20240909	18.40	8590	-47.56	20240118	3805	18.40	20240909	8590	-47.56	20240118	3805	18.40	20240909	4.71	N	159580	500	100 억	237255	N	N	N	N
26	20240925	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	255	2	5.96	6489904255	1419777	725.29	4275	4750	4260	5560	3000	4280	4571.39	0.94	47884	4353	4316	4248	4211	4143	4335	4230	100	1280	500	2650	5	1	20032636	908	94.48	1.11	12	7.09	48.00	4070.00	8590	20240118	-47.21	3805	20240909	19.19	8590	-47.21	20240118	3805	19.19	20240909	8590	-47.21	20240118	3805	19.19	20240909	4.58	N	159580	500	100 억	188213	N	N	N	N
27	20240925	150907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	210	2	4.91	6407741410	1401606	716.01	4275	4750	4260	5560	3000	4280	4572.03	0.94	49972	4353	4316	4248	4211	4143	4335	4230	100	1280	500	2650	5	1	20032636	899	93.54	1.10	12	7.00	48.00	4070.00	8590	20240118	-47.73	3805	20240909	18.00	8590	-47.73	20240118	3805	18.00	20240909	8590	-47.73	20240118	3805	18.00	20240909	4.58	N	159580	500	100 억	188213	N	N	N	N
28	20240925	140909	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	295	2	6.89	5992226885	1309783	669.10	4275	4750	4260	5560	3000	4280	4575.32	0.94	43169	4353	4316	4248	4211	4143	4335	4230	100	1280	500	2650	5	1	20032636	916	95.31	1.12	12	6.54	48.00	4070.00	8590	20240118	-46.74	3805	20240909	20.24	8590	-46.74	20240118	3805	20.24	20240909	8590	-46.74	20240118	3805	20.24	20240909	4.58	N	159580	500	100 억	188213	N	N	N	N
29	20240925	130907	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	275	2	6.43	5489032955	1200188	613.11	4275	4750	4260	5560	3000	4280	4573.85	0.94	34610	4353	4316	4248	4211	4143	4335	4230	100	1280	500	2650	5	1	20032636	912	94.90	1.12	12	5.99	48.00	4070.00	8590	20240118	-46.97	3805	20240909	19.71	8590	-46.97	20240118	3805	19.71	20240909	8590	-46.97	20240118	3805	19.71	20240909	4.58	N	159580	500	100 억	188213	N	N	N	N
30	20240925	120908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	245	2	5.72	2267446105	504095	257.52	4275	4630	4260	5560	3000	4280	4498.71	0.94	40883	4353	4316	4248	4211	4143	4335	4230	100	1280	500	2650	5	1	20032636	906	94.27	1.11	12	2.52	48.00	4070.00	8590	20240118	-47.32	3805	20240909	18.92	8590	-47.32	20240118	3805	18.92	20240909	8590	-47.32	20240118	3805	18.92	20240909	4.58	N	159580	500	100 억	188213	N	N	N	N
31	20240925	110904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	255	2	5.96	2096585335	466260	238.19	4275	4630	4260	5560	3000	4280	4497.31	0.94	33096	4353	4316	4248	4211	4143	4335	4230	100	1280	500	2650	5	1	20032636	908	94.48	1.11	12	2.33	48.00	4070.00	8590	20240118	-47.21	3805	20240909	19.19	8590	-47.21	20240118	3805	19.19	20240909	8590	-47.21	20240118	3805	19.19	20240909	4.58	N	159580	500	100 억	188213	N	N	N	N
32	20240925	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	270	2	6.31	1750467255	389755	199.11	4275	4630	4260	5560	3000	4280	4492.02	0.94	21994	4353	4316	4248	4211	4143	4335	4230	100	1280	500	2650	5	1	20032636	911	94.79	1.12	12	1.95	48.00	4070.00	8590	20240118	-47.03	3805	20240909	19.58	8590	-47.03	20240118	3805	19.58	20240909	8590	-47.03	20240118	3805	19.58	20240909	4.58	N	159580	500	100 억	188213	N	N	N	N
33	20240925	090911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	10	2	0.23	95747140	22353	11.42	4275	4310	4260	5560	3000	4280	4283.66	0.94	8104	4353	4316	4248	4211	4143	4335	4230	100	1280	500	2650	5	1	20032636	859	89.38	1.05	12	0.11	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.58	N	159580	500	100 억	188213	N	N	N	N
34	20240924	160900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	50	2	1.18	809612515	191550	4.96	4200	4285	4180	5490	2965	4230	4226.15	0.69	49545	5156	4692	4391	3927	3626	4925	4160	100	1260	500	2620	5	1	20032636	857	89.17	1.05	12	0.96	48.00	4070.00	8590	20240118	-50.17	3805	20240909	12.48	8590	-50.17	20240118	3805	12.48	20240909	8590	-50.17	20240118	3805	12.48	20240909	4.61	N	159580	500	100 억	138265	N	N	N	N
35	20240924	150902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	40	2	0.95	743940410	176196	4.57	4200	4285	4180	5490	2965	4230	4222.23	0.69	48305	5156	4692	4391	3927	3626	4925	4160	100	1260	500	2620	5	1	20032636	855	88.96	1.05	12	0.88	48.00	4070.00	8590	20240118	-50.29	3805	20240909	12.22	8590	-50.29	20240118	3805	12.22	20240909	8590	-50.29	20240118	3805	12.22	20240909	4.61	N	159580	500	100 억	138265	N	N	N	N
36	20240924	140851	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	0	3	0.00	678664840	160854	4.17	4200	4265	4180	5490	2965	4230	4219.14	0.69	39704	5156	4692	4391	3927	3626	4925	4160	100	1260	500	2620	5	1	20032636	847	88.12	1.04	12	0.80	48.00	4070.00	8590	20240118	-50.76	3805	20240909	11.17	8590	-50.76	20240118	3805	11.17	20240909	8590	-50.76	20240118	3805	11.17	20240909	4.61	N	159580	500	100 억	138265	N	N	N	N
37	20240924	130901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	10	2	0.24	605218755	143479	3.72	4200	4265	4180	5490	2965	4230	4218.17	0.69	33921	5156	4692	4391	3927	3626	4925	4160	100	1260	500	2620	5	1	20032636	849	88.33	1.04	12	0.72	48.00	4070.00	8590	20240118	-50.64	3805	20240909	11.43	8590	-50.64	20240118	3805	11.43	20240909	8590	-50.64	20240118	3805	11.43	20240909	4.61	N	159580	500	100 억	138265	N	N	N	N
38	20240924	120854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	10	2	0.24	571554255	135531	3.51	4200	4265	4180	5490	2965	4230	4217.15	0.69	33579	5156	4692	4391	3927	3626	4925	4160	100	1260	500	2620	5	1	20032636	849	88.33	1.04	12	0.68	48.00	4070.00	8590	20240118	-50.64	3805	20240909	11.43	8590	-50.64	20240118	3805	11.43	20240909	8590	-50.64	20240118	3805	11.43	20240909	4.61	N	159580	500	100 억	138265	N	N	N	N
39	20240924	110902	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-15	5	-0.35	497476740	117969	3.06	4200	4265	4180	5490	2965	4230	4217.01	0.69	32521	5156	4692	4391	3927	3626	4925	4160	100	1260	500	2620	5	1	20032636	844	87.81	1.04	12	0.59	48.00	4070.00	8590	20240118	-50.93	3805	20240909	10.78	8590	-50.93	20240118	3805	10.78	20240909	8590	-50.93	20240118	3805	10.78	20240909	4.61	N	159580	500	100 억	138265	N	N	N	N
40	20240924	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-5	5	-0.12	419338050	99399	2.58	4200	4265	4180	5490	2965	4230	4218.74	0.69	30075	5156	4692	4391	3927	3626	4925	4160	100	1260	500	2620	5	1	20032636	846	88.02	1.04	12	0.50	48.00	4070.00	8590	20240118	-50.81	3805	20240909	11.04	8590	-50.81	20240118	3805	11.04	20240909	8590	-50.81	20240118	3805	11.04	20240909	4.61	N	159580	500	100 억	138265	N	N	N	N
41	20240924	090903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-15	5	-0.35	158282500	37451	0.97	4200	4265	4200	5490	2965	4230	4226.39	0.69	14851	5156	4692	4391	3927	3626	4925	4160	100	1260	500	2620	5	1	20032636	844	87.81	1.04	12	0.19	48.00	4070.00	8590	20240118	-50.93	3805	20240909	10.78	8590	-50.93	20240118	3805	10.78	20240909	8590	-50.93	20240118	3805	10.78	20240909	4.61	N	159580	500	100 억	138265	N	N	N	N
42	20240923	160857	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	125	2	3.05	17484674890	3849404	4341.07	4095	4855	4090	5330	2875	4105	4542.42	0.98	-48156	4485	4295	4200	4010	3915	4247	3962	100	1225	500	2540	5	1	20032636	847	88.12	1.04	12	19.22	48.00	4070.00	8590	20240118	-50.76	3805	20240909	11.17	8590	-50.76	20240118	3805	11.17	20240909	8590	-50.76	20240118	3805	11.17	20240909	4.57	N	159580	500	100 억	195976	N	N	N	N
43	20240923	150900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	105	2	2.56	17276785025	3800121	4285.50	4095	4855	4090	5330	2875	4105	4546.38	0.98	-53859	4485	4295	4200	4010	3915	4247	3962	100	1225	500	2540	5	1	20032636	843	87.71	1.03	12	18.97	48.00	4070.00	8590	20240118	-50.99	3805	20240909	10.64	8590	-50.99	20240118	3805	10.64	20240909	8590	-50.99	20240118	3805	10.64	20240909	4.57	N	159580	500	100 억	195976	N	N	N	N
44	20240923	140904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	185	2	4.51	16843026570	3697948	4170.27	4095	4855	4090	5330	2875	4105	4554.70	0.98	-81543	4485	4295	4200	4010	3915	4247	3962	100	1225	500	2540	5	1	20032636	859	89.38	1.05	12	18.46	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.57	N	159580	500	100 억	195976	N	N	N	N
45	20240923	130900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	230	2	5.60	16510862120	3620818	4083.29	4095	4855	4090	5330	2875	4105	4559.98	0.98	-89122	4485	4295	4200	4010	3915	4247	3962	100	1225	500	2540	5	1	20032636	868	90.31	1.07	12	18.07	48.00	4070.00	8590	20240118	-49.53	3805	20240909	13.93	8590	-49.53	20240118	3805	13.93	20240909	8590	-49.53	20240118	3805	13.93	20240909	4.57	N	159580	500	100 억	195976	N	N	N	N
46	20240923	120901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	275	2	6.70	15523195905	3392538	3825.85	4095	4855	4090	5330	2875	4105	4575.69	0.98	-93171	4485	4295	4200	4010	3915	4247	3962	100	1225	500	2540	5	1	20032636	877	91.25	1.08	12	16.94	48.00	4070.00	8590	20240118	-49.01	3805	20240909	15.11	8590	-49.01	20240118	3805	15.11	20240909	8590	-49.01	20240118	3805	15.11	20240909	4.57	N	159580	500	100 억	195976	N	N	N	N
47	20240923	110901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	420	2	10.23	3710449585	832948	939.34	4095	4600	4090	5330	2875	4105	4454.60	0.98	-38185	4485	4295	4200	4010	3915	4247	3962	100	1225	500	2540	5	1	20032636	906	94.27	1.11	12	4.16	48.00	4070.00	8590	20240118	-47.32	3805	20240909	18.92	8590	-47.32	20240118	3805	18.92	20240909	8590	-47.32	20240118	3805	18.92	20240909	4.57	N	159580	500	100 억	195976	N	N	N	N
48	20240923	100859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	55	2	1.34	26542855	6391	7.21	4095	4170	4090	5330	2875	4105	4153.16	0.98	-1222	4485	4295	4200	4010	3915	4247	3962	100	1225	500	2540	5	1	20032636	833	86.67	1.02	12	0.03	48.00	4070.00	8590	20240118	-51.57	3805	20240909	9.33	8590	-51.57	20240118	3805	9.33	20240909	8590	-51.57	20240118	3805	9.33	20240909	4.57	N	159580	500	100 억	195976	N	N	N	N
49	20240923	090859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	50	2	1.22	5325740	1289	1.45	4095	4170	4090	5330	2875	4105	4131.68	0.98	186	4485	4295	4200	4010	3915	4247	3962	100	1225	500	2540	5	1	20032636	832	86.56	1.02	12	0.01	48.00	4070.00	8590	20240118	-51.63	3805	20240909	9.20	8590	-51.63	20240118	3805	9.20	20240909	8590	-51.63	20240118	3805	9.20	20240909	4.57	N	159580	500	100 억	195976	N	N	N	N
50	20240913	160817	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	5	2	0.12	294636205	71593	28.94	4080	4175	4080	5340	2880	4110	4115.43	0.99	17402	4533	4321	4138	3926	3743	4427	4032	100	1230	500	2540	5	1	20032636	824	85.73	1.01	12	0.36	48.00	4070.00	8590	20240118	-52.10	3805	20240909	8.15	8590	-52.10	20240118	3805	8.15	20240909	8590	-52.10	20240118	3805	8.15	20240909	4.60	N	159580	500	100 억	197698	N	N	N	N
51	20240913	150823	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	20	2	0.49	282045700	68536	27.71	4080	4175	4080	5340	2880	4110	4115.29	0.99	16700	4533	4321	4138	3926	3743	4427	4032	100	1230	500	2540	5	1	20032636	827	86.04	1.01	12	0.34	48.00	4070.00	8590	20240118	-51.92	3805	20240909	8.54	8590	-51.92	20240118	3805	8.54	20240909	8590	-51.92	20240118	3805	8.54	20240909	4.60	N	159580	500	100 억	197698	N	N	N	N
52	20240913	140826	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	15	2	0.36	216362145	52690	21.30	4080	4170	4080	5340	2880	4110	4106.32	0.99	12178	4533	4321	4138	3926	3743	4427	4032	100	1230	500	2540	5	1	20032636	826	85.94	1.01	12	0.26	48.00	4070.00	8590	20240118	-51.98	3805	20240909	8.41	8590	-51.98	20240118	3805	8.41	20240909	8590	-51.98	20240118	3805	8.41	20240909	4.60	N	159580	500	100 억	197698	N	N	N	N
53	20240913	130821	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	0	3	0.00	189551795	46206	18.68	4080	4170	4080	5340	2880	4110	4102.32	0.99	13723	4533	4321	4138	3926	3743	4427	4032	100	1230	500	2540	5	1	20032636	823	85.62	1.01	12	0.23	48.00	4070.00	8590	20240118	-52.15	3805	20240909	8.02	8590	-52.15	20240118	3805	8.02	20240909	8590	-52.15	20240118	3805	8.02	20240909	4.60	N	159580	500	100 억	197698	N	N	N	N
54	20240913	120821	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	20	2	0.49	165101730	40247	16.27	4080	4170	4080	5340	2880	4110	4102.21	0.99	11995	4533	4321	4138	3926	3743	4427	4032	100	1230	500	2540	5	1	20032636	827	86.04	1.01	12	0.20	48.00	4070.00	8590	20240118	-51.92	3805	20240909	8.54	8590	-51.92	20240118	3805	8.54	20240909	8590	-51.92	20240118	3805	8.54	20240909	4.60	N	159580	500	100 억	197698	N	N	N	N
55	20240913	110822	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	25	2	0.61	147975850	36088	14.59	4080	4170	4080	5340	2880	4110	4100.42	0.99	11385	4533	4321	4138	3926	3743	4427	4032	100	1230	500	2540	5	1	20032636	828	86.15	1.02	12	0.18	48.00	4070.00	8590	20240118	-51.86	3805	20240909	8.67	8590	-51.86	20240118	3805	8.67	20240909	8590	-51.86	20240118	3805	8.67	20240909	4.60	N	159580	500	100 억	197698	N	N	N	N
56	20240913	100825	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	10	2	0.24	117891560	28786	11.64	4080	4170	4080	5340	2880	4110	4095.45	0.99	9820	4533	4321	4138	3926	3743	4427	4032	100	1230	500	2540	5	1	20032636	825	85.83	1.01	12	0.14	48.00	4070.00	8590	20240118	-52.04	3805	20240909	8.28	8590	-52.04	20240118	3805	8.28	20240909	8590	-52.04	20240118	3805	8.28	20240909	4.60	N	159580	500	100 억	197698	N	N	N	N
57	20240913	090828	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	55	2	1.34	29133485	7101	2.87	4080	4170	4080	5340	2880	4110	4102.73	0.99	2603	4533	4321	4138	3926	3743	4427	4032	100	1230	500	2540	5	1	20032636	834	86.77	1.02	12	0.04	48.00	4070.00	8590	20240118	-51.51	3805	20240909	9.46	8590	-51.51	20240118	3805	9.46	20240909	8590	-51.51	20240118	3805	9.46	20240909	4.60	N	159580	500	100 억	197698	N	N	N	N
58	20240912	160809	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	155	2	3.92	1017994015	242264	401.17	3955	4350	3955	5140	2770	3955	4202.26	0.95	8315	4095	4025	3970	3900	3845	4060	3935	100	1185	500	2450	5	1	20032636	823	85.62	1.01	12	1.21	48.00	4070.00	8590	20240118	-52.15	3805	20240909	8.02	8590	-52.15	20240118	3805	8.02	20240909	8590	-52.15	20240118	3805	8.02	20240909	4.61	N	159580	500	100 억	189580	N	N	N	N
59	20240912	150821	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	165	2	4.17	805295225	190548	315.53	3955	4350	3955	5140	2770	3955	4226.46	0.95	-14479	4095	4025	3970	3900	3845	4060	3935	100	1185	500	2450	5	1	20032636	825	85.83	1.01	12	0.95	48.00	4070.00	8590	20240118	-52.04	3805	20240909	8.28	8590	-52.04	20240118	3805	8.28	20240909	8590	-52.04	20240118	3805	8.28	20240909	4.61	N	159580	500	100 억	189580	N	N	N	N
60	20240912	140824	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	125	2	3.16	100672985	24898	41.23	3955	4100	3955	5140	2770	3955	4044.06	0.95	12479	4095	4025	3970	3900	3845	4060	3935	100	1185	500	2450	5	1	20032636	817	85.00	1.00	12	0.12	48.00	4070.00	8590	20240118	-52.50	3805	20240909	7.23	8590	-52.50	20240118	3805	7.23	20240909	8590	-52.50	20240118	3805	7.23	20240909	4.61	N	159580	500	100 억	189580	N	N	N	N
61	20240912	130817	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	105	2	2.65	79213305	19631	32.51	3955	4075	3955	5140	2770	3955	4035.85	0.95	9450	4095	4025	3970	3900	3845	4060	3935	100	1185	500	2450	5	1	20032636	813	84.58	1.00	12	0.10	48.00	4070.00	8590	20240118	-52.74	3805	20240909	6.70	8590	-52.74	20240118	3805	6.70	20240909	8590	-52.74	20240118	3805	6.70	20240909	4.61	N	159580	500	100 억	189580	N	N	N	N
62	20240912	120817	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	95	2	2.40	64121945	15902	26.33	3955	4075	3955	5140	2770	3955	4033.20	0.95	6643	4095	4025	3970	3900	3845	4060	3935	100	1185	500	2450	5	1	20032636	811	84.38	1.00	12	0.08	48.00	4070.00	8590	20240118	-52.85	3805	20240909	6.44	8590	-52.85	20240118	3805	6.44	20240909	8590	-52.85	20240118	3805	6.44	20240909	4.61	N	159580	500	100 억	189580	N	N	N	N
63	20240912	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	100	2	2.53	50932270	12638	20.93	3955	4075	3955	5140	2770	3955	4031.17	0.95	5559	4095	4025	3970	3900	3845	4060	3935	100	1185	500	2450	5	1	20032636	812	84.48	1.00	12	0.06	48.00	4070.00	8590	20240118	-52.79	3805	20240909	6.57	8590	-52.79	20240118	3805	6.57	20240909	8590	-52.79	20240118	3805	6.57	20240909	4.61	N	159580	500	100 억	189580	N	N	N	N
64	20240912	100817	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	95	2	2.40	44514995	11050	18.30	3955	4075	3955	5140	2770	3955	4029.72	0.95	4874	4095	4025	3970	3900	3845	4060	3935	100	1185	500	2450	5	1	20032636	811	84.38	1.00	12	0.06	48.00	4070.00	8590	20240118	-52.85	3805	20240909	6.44	8590	-52.85	20240118	3805	6.44	20240909	8590	-52.85	20240118	3805	6.44	20240909	4.61	N	159580	500	100 억	189580	N	N	N	N
65	20240912	090817	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	65	2	1.64	19571885	4886	8.09	3955	4050	3955	5140	2770	3955	4007.65	0.95	1642	4095	4025	3970	3900	3845	4060	3935	100	1185	500	2450	5	1	20032636	805	83.75	0.99	12	0.02	48.00	4070.00	8590	20240118	-53.20	3805	20240909	5.65	8590	-53.20	20240118	3805	5.65	20240909	8590	-53.20	20240118	3805	5.65	20240909	4.61	N	159580	500	100 억	189580	N	N	N	N
66	20240911	160759	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	0	3	0.00	240272205	60390	146.70	3935	4040	3915	5140	2770	3955	3978.68	0.93	3746	4105	4030	3990	3915	3875	4010	3895	100	1185	500	2450	5	1	20032636	792	82.40	0.97	12	0.30	48.00	4070.00	8590	20240118	-53.96	3805	20240909	3.94	8590	-53.96	20240118	3805	3.94	20240909	8590	-53.96	20240118	3805	3.94	20240909	4.60	N	159580	500	100 억	185405	N	N	N	N
67	20240911	150806	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-25	5	-0.63	222214640	55802	135.55	3935	4040	3920	5140	2770	3955	3982.20	0.93	5165	4105	4030	3990	3915	3875	4010	3895	100	1185	500	2450	5	1	20032636	787	81.88	0.97	12	0.28	48.00	4070.00	8590	20240118	-54.25	3805	20240909	3.29	8590	-54.25	20240118	3805	3.29	20240909	8590	-54.25	20240118	3805	3.29	20240909	4.60	N	159580	500	100 억	185405	N	N	N	N
68	20240911	140807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	5	2	0.13	205179160	51468	125.02	3935	4040	3920	5140	2770	3955	3986.54	0.93	5554	4105	4030	3990	3915	3875	4010	3895	100	1185	500	2450	5	1	20032636	793	82.50	0.97	12	0.26	48.00	4070.00	8590	20240118	-53.90	3805	20240909	4.07	8590	-53.90	20240118	3805	4.07	20240909	8590	-53.90	20240118	3805	4.07	20240909	4.60	N	159580	500	100 억	185405	N	N	N	N
69	20240911	130803	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	15	2	0.38	164998845	41304	100.33	3935	4040	3935	5140	2770	3955	3994.74	0.93	14052	4105	4030	3990	3915	3875	4010	3895	100	1185	500	2450	5	1	20032636	795	82.71	0.98	12	0.21	48.00	4070.00	8590	20240118	-53.78	3805	20240909	4.34	8590	-53.78	20240118	3805	4.34	20240909	8590	-53.78	20240118	3805	4.34	20240909	4.60	N	159580	500	100 억	185405	N	N	N	N
70	20240911	120809	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	15	2	0.38	143123270	35804	86.97	3935	4040	3935	5140	2770	3955	3997.41	0.93	14529	4105	4030	3990	3915	3875	4010	3895	100	1185	500	2450	5	1	20032636	795	82.71	0.98	12	0.18	48.00	4070.00	8590	20240118	-53.78	3805	20240909	4.34	8590	-53.78	20240118	3805	4.34	20240909	8590	-53.78	20240118	3805	4.34	20240909	4.60	N	159580	500	100 억	185405	N	N	N	N
71	20240911	110758	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	25	2	0.63	128255690	32062	77.88	3935	4040	3935	5140	2770	3955	4000.24	0.93	14223	4105	4030	3990	3915	3875	4010	3895	100	1185	500	2450	5	1	20032636	797	82.92	0.98	12	0.16	48.00	4070.00	8590	20240118	-53.67	3805	20240909	4.60	8590	-53.67	20240118	3805	4.60	20240909	8590	-53.67	20240118	3805	4.60	20240909	4.60	N	159580	500	100 억	185405	N	N	N	N
72	20240911	100756	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	60	2	1.52	78405015	19553	47.50	3935	4040	3935	5140	2770	3955	4009.87	0.93	12214	4105	4030	3990	3915	3875	4010	3895	100	1185	500	2450	5	1	20032636	804	83.65	0.99	12	0.10	48.00	4070.00	8590	20240118	-53.26	3805	20240909	5.52	8590	-53.26	20240118	3805	5.52	20240909	8590	-53.26	20240118	3805	5.52	20240909	4.60	N	159580	500	100 억	185405	N	N	N	N
73	20240911	090811	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	45	2	1.14	13987290	3527	8.57	3935	4010	3935	5140	2770	3955	3965.78	0.93	2590	4105	4030	3990	3915	3875	4010	3895	100	1185	500	2450	5	1	20032636	801	83.33	0.98	12	0.02	48.00	4070.00	8590	20240118	-53.43	3805	20240909	5.12	8590	-53.43	20240118	3805	5.12	20240909	8590	-53.43	20240118	3805	5.12	20240909	4.60	N	159580	500	100 억	185405	N	N	N	N
74	20240910	160800	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-60	5	-1.49	159652405	40088	52.51	3990	4065	3950	5210	2815	4015	3982.62	1.03	-21808	4155	4085	3945	3875	3735	4120	3910	100	1195	500	2480	5	1	20032636	792	82.40	0.97	12	0.20	48.00	4070.00	8590	20240118	-53.96	3805	20240909	3.94	8590	-53.96	20240118	3805	3.94	20240909	8590	-53.96	20240118	3805	3.94	20240909	4.72	N	159580	500	100 억	207169	N	N	N	N
75	20240910	150808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-50	5	-1.25	151527625	38036	49.82	3990	4065	3950	5210	2815	4015	3983.79	1.03	-21117	4155	4085	3945	3875	3735	4120	3910	100	1195	500	2480	5	1	20032636	794	82.60	0.97	12	0.19	48.00	4070.00	8590	20240118	-53.84	3805	20240909	4.20	8590	-53.84	20240118	3805	4.20	20240909	8590	-53.84	20240118	3805	4.20	20240909	4.72	N	159580	500	100 억	207169	N	N	N	N
76	20240910	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-30	5	-0.75	118423710	29705	38.91	3990	4065	3950	5210	2815	4015	3986.66	1.03	-14240	4155	4085	3945	3875	3735	4120	3910	100	1195	500	2480	5	1	20032636	798	83.02	0.98	12	0.15	48.00	4070.00	8590	20240118	-53.61	3805	20240909	4.73	8590	-53.61	20240118	3805	4.73	20240909	8590	-53.61	20240118	3805	4.73	20240909	4.72	N	159580	500	100 억	207169	N	N	N	N
77	20240910	130800	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-30	5	-0.75	106903225	26813	35.12	3990	4065	3950	5210	2815	4015	3986.99	1.03	-14210	4155	4085	3945	3875	3735	4120	3910	100	1195	500	2480	5	1	20032636	798	83.02	0.98	12	0.13	48.00	4070.00	8590	20240118	-53.61	3805	20240909	4.73	8590	-53.61	20240118	3805	4.73	20240909	8590	-53.61	20240118	3805	4.73	20240909	4.72	N	159580	500	100 억	207169	N	N	N	N
78	20240910	120800	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-25	5	-0.62	95372630	23927	31.34	3990	4065	3950	5210	2815	4015	3985.98	1.03	-13602	4155	4085	3945	3875	3735	4120	3910	100	1195	500	2480	5	1	20032636	799	83.12	0.98	12	0.12	48.00	4070.00	8590	20240118	-53.55	3805	20240909	4.86	8590	-53.55	20240118	3805	4.86	20240909	8590	-53.55	20240118	3805	4.86	20240909	4.72	N	159580	500	100 억	207169	N	N	N	N
79	20240910	110759	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-45	5	-1.12	65626925	16440	21.53	3990	4065	3955	5210	2815	4015	3991.91	1.03	-11570	4155	4085	3945	3875	3735	4120	3910	100	1195	500	2480	5	1	20032636	795	82.71	0.98	12	0.08	48.00	4070.00	8590	20240118	-53.78	3805	20240909	4.34	8590	-53.78	20240118	3805	4.34	20240909	8590	-53.78	20240118	3805	4.34	20240909	4.72	N	159580	500	100 억	207169	N	N	N	N
80	20240910	100803	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	27686815	6901	9.04	3990	4065	3980	5210	2815	4015	4012.00	1.03	-3990	4155	4085	3945	3875	3735	4120	3910	100	1195	500	2480	5	1	20032636	804	83.65	0.99	12	0.03	48.00	4070.00	8590	20240118	-53.26	3805	20240909	5.52	8590	-53.26	20240118	3805	5.52	20240909	8590	-53.26	20240118	3805	5.52	20240909	4.72	N	159580	500	100 억	207169	N	N	N	N
81	20240910	090800	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	35	2	0.87	6292690	1563	2.05	3990	4065	3990	5210	2815	4015	4026.03	1.03	-384	4155	4085	3945	3875	3735	4120	3910	100	1195	500	2480	5	1	20032636	811	84.38	1.00	12	0.01	48.00	4070.00	8590	20240118	-52.85	3805	20240909	6.44	8590	-52.85	20240118	3805	6.44	20240909	8590	-52.85	20240118	3805	6.44	20240909	4.72	N	159580	500	100 억	207169	N	N	N	N
82	20240909	160745	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4015	100	2	2.55	295841535	76173	105.47	3820	4015	3805	5080	2745	3915	3883.77	0.90	26942	4081	3997	3926	3842	3771	3962	3807	100	1165	500	2420	5	1	20032636	804	83.65	0.99	12	0.38	48.00	4070.00	8590	20240118	-53.26	3805	20240909	5.52	8590	-53.26	20240118	3805	5.52	20240909	8590	-53.26	20240118	3805	5.52	20240909	4.81	N	159580	500	100 억	180320	N	N	N	N
83	20240909	150753	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3995	80	2	2.04	285108195	73495	101.76	3820	4000	3805	5080	2745	3915	3879.29	0.90	27042	4081	3997	3926	3842	3771	3962	3807	100	1165	500	2420	5	1	20032636	800	83.23	0.98	12	0.37	48.00	4070.00	8590	20240118	-53.49	3805	20240909	4.99	8590	-53.49	20240118	3805	4.99	20240909	8590	-53.49	20240118	3805	4.99	20240909	4.81	N	159580	500	100 억	180320	N	N	N	N
84	20240909	140755	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3975	60	2	1.53	233252690	60474	83.73	3820	3985	3805	5080	2745	3915	3857.07	0.90	16696	4081	3997	3926	3842	3771	3962	3807	100	1165	500	2420	5	1	20032636	796	82.81	0.98	12	0.30	48.00	4070.00	8590	20240118	-53.73	3805	20240909	4.47	8590	-53.73	20240118	3805	4.47	20240909	8590	-53.73	20240118	3805	4.47	20240909	4.81	N	159580	500	100 억	180320	N	N	N	N
85	20240909	130749	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3930	15	2	0.38	226092735	58667	81.23	3820	3935	3805	5080	2745	3915	3853.83	0.90	16351	4081	3997	3926	3842	3771	3962	3807	100	1165	500	2420	5	1	20032636	787	81.88	0.97	12	0.29	48.00	4070.00	8590	20240118	-54.25	3805	20240909	3.29	8590	-54.25	20240118	3805	3.29	20240909	8590	-54.25	20240118	3805	3.29	20240909	4.81	N	159580	500	100 억	180320	N	N	N	N
86	20240909	120748	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3910	-5	5	-0.13	209812335	54512	75.48	3820	3915	3805	5080	2745	3915	3848.92	0.90	15206	4081	3997	3926	3842	3771	3962	3807	100	1165	500	2420	5	1	20032636	783	81.46	0.96	12	0.27	48.00	4070.00	8590	20240118	-54.48	3805	20240909	2.76	8590	-54.48	20240118	3805	2.76	20240909	8590	-54.48	20240118	3805	2.76	20240909	4.81	N	159580	500	100 억	180320	N	N	N	N
87	20240909	110748	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3875	-40	5	-1.02	165451235	43059	59.62	3820	3905	3805	5080	2745	3915	3842.43	0.90	10889	4081	3997	3926	3842	3771	3962	3807	100	1165	500	2420	5	1	20032636	776	80.73	0.95	12	0.21	48.00	4070.00	8590	20240118	-54.89	3805	20240909	1.84	8590	-54.89	20240118	3805	1.84	20240909	8590	-54.89	20240118	3805	1.84	20240909	4.81	N	159580	500	100 억	180320	N	N	N	N
88	20240909	100753	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3855	-60	5	-1.53	115023365	30000	41.54	3820	3905	3805	5080	2745	3915	3834.11	0.90	6512	4081	3997	3926	3842	3771	3962	3807	100	1165	500	2420	5	1	20032636	772	80.31	0.95	12	0.15	48.00	4070.00	8590	20240118	-55.12	3805	20240909	1.31	8590	-55.12	20240118	3805	1.31	20240909	8590	-55.12	20240118	3805	1.31	20240909	4.81	N	159580	500	100 억	180320	N	N	N	N
89	20240909	090747	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3810	-105	5	-2.68	41400315	10831	15.00	3820	3905	3805	5080	2745	3915	3822.39	0.90	2352	4081	3997	3926	3842	3771	3962	3807	100	1165	500	2420	5	1	20032636	763	79.38	0.94	12	0.05	48.00	4070.00	8590	20240118	-55.65	3805	20240909	0.13	8590	-55.65	20240118	3805	0.13	20240909	8590	-55.65	20240118	3805	0.13	20240909	4.81	N	159580	500	100 억	180320	N	N	N	N
90	20240906	160737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3915	-85	5	-2.12	279687845	71455	107.71	3955	4010	3855	5200	2800	4000	3914.18	0.91	-1100	4200	4100	4045	3945	3890	4072	3917	100	1200	500	2480	5	1	20032636	784	81.56	0.96	12	0.36	48.00	4070.00	8590	20240118	-54.42	3820	20240805	2.49	8590	-54.42	20240118	3820	2.49	20240805	8590	-54.42	20240118	3820	2.49	20240805	4.85	N	159580	500	100 억	181420	N	N	N	N
91	20240906	150749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3910	-90	5	-2.25	257730845	65830	99.23	3955	4010	3855	5200	2800	4000	3915.10	0.91	-1335	4200	4100	4045	3945	3890	4072	3917	100	1200	500	2480	5	1	20032636	783	81.46	0.96	12	0.33	48.00	4070.00	8590	20240118	-54.48	3820	20240805	2.36	8590	-54.48	20240118	3820	2.36	20240805	8590	-54.48	20240118	3820	2.36	20240805	4.85	N	159580	500	100 억	181420	N	N	N	N
92	20240906	140758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3920	-80	5	-2.00	215144185	54930	82.80	3955	4010	3855	5200	2800	4000	3916.70	0.91	-3224	4200	4100	4045	3945	3890	4072	3917	100	1200	500	2480	5	1	20032636	785	81.67	0.96	12	0.27	48.00	4070.00	8590	20240118	-54.37	3820	20240805	2.62	8590	-54.37	20240118	3820	2.62	20240805	8590	-54.37	20240118	3820	2.62	20240805	4.85	N	159580	500	100 억	181420	N	N	N	N
93	20240906	130748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3925	-75	5	-1.88	193928705	49503	74.62	3955	4010	3855	5200	2800	4000	3917.51	0.91	-4551	4200	4100	4045	3945	3890	4072	3917	100	1200	500	2480	5	1	20032636	786	81.77	0.96	12	0.25	48.00	4070.00	8590	20240118	-54.31	3820	20240805	2.75	8590	-54.31	20240118	3820	2.75	20240805	8590	-54.31	20240118	3820	2.75	20240805	4.85	N	159580	500	100 억	181420	N	N	N	N
94	20240906	120749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3930	-70	5	-1.75	165347895	42226	63.65	3955	4010	3855	5200	2800	4000	3915.78	0.91	-4328	4200	4100	4045	3945	3890	4072	3917	100	1200	500	2480	5	1	20032636	787	81.88	0.97	12	0.21	48.00	4070.00	8590	20240118	-54.25	3820	20240805	2.88	8590	-54.25	20240118	3820	2.88	20240805	8590	-54.25	20240118	3820	2.88	20240805	4.85	N	159580	500	100 억	181420	N	N	N	N
95	20240906	110752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3960	-40	5	-1.00	141595325	36180	54.54	3955	4010	3855	5200	2800	4000	3913.64	0.91	-4120	4200	4100	4045	3945	3890	4072	3917	100	1200	500	2480	5	1	20032636	793	82.50	0.97	12	0.18	48.00	4070.00	8590	20240118	-53.90	3820	20240805	3.66	8590	-53.90	20240118	3820	3.66	20240805	8590	-53.90	20240118	3820	3.66	20240805	4.85	N	159580	500	100 억	181420	N	N	N	N
96	20240906	100747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3880	-120	5	-3.00	100505230	25599	38.59	3955	4010	3870	5200	2800	4000	3926.14	0.91	-4649	4200	4100	4045	3945	3890	4072	3917	100	1200	500	2480	5	1	20032636	777	80.83	0.95	12	0.13	48.00	4070.00	8590	20240118	-54.83	3820	20240805	1.57	8590	-54.83	20240118	3820	1.57	20240805	8590	-54.83	20240118	3820	1.57	20240805	4.85	N	159580	500	100 억	181420	N	N	N	N
97	20240906	090750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4005	5	2	0.12	20581875	5191	7.82	3955	4010	3955	5200	2800	4000	3964.92	0.91	1360	4200	4100	4045	3945	3890	4072	3917	100	1200	500	2480	5	1	20032636	802	83.44	0.98	12	0.03	48.00	4070.00	8590	20240118	-53.38	3820	20240805	4.84	8590	-53.38	20240118	3820	4.84	20240805	8590	-53.38	20240118	3820	4.84	20240805	4.85	N	159580	500	100 억	181420	N	N	N	N
98	20240905	160737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4000	-50	5	-1.23	262956090	65175	105.45	4055	4145	3990	5260	2835	4050	4034.62	0.81	18890	4240	4145	4085	3990	3930	4192	4037	100	1210	500	2510	5	1	20032636	801	83.33	0.98	12	0.33	48.00	4070.00	8590	20240118	-53.43	3820	20240805	4.71	8590	-53.43	20240118	3820	4.71	20240805	8590	-53.43	20240118	3820	4.71	20240805	4.85	N	159580	500	100 억	161735	N	N	N	N
99	20240905	150750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4010	-40	5	-0.99	244482705	60562	97.98	4055	4145	3990	5260	2835	4050	4036.90	0.81	17873	4240	4145	4085	3990	3930	4192	4037	100	1210	500	2510	5	1	20032636	803	83.54	0.99	12	0.30	48.00	4070.00	8590	20240118	-53.32	3820	20240805	4.97	8590	-53.32	20240118	3820	4.97	20240805	8590	-53.32	20240118	3820	4.97	20240805	4.85	N	159580	500	100 억	161735	N	N	N	N
100	20240905	140745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4010	-40	5	-0.99	160109165	39521	63.94	4055	4145	3995	5260	2835	4050	4051.24	0.81	4463	4240	4145	4085	3990	3930	4192	4037	100	1210	500	2510	5	1	20032636	803	83.54	0.99	12	0.20	48.00	4070.00	8590	20240118	-53.32	3820	20240805	4.97	8590	-53.32	20240118	3820	4.97	20240805	8590	-53.32	20240118	3820	4.97	20240805	4.85	N	159580	500	100 억	161735	N	N	N	N
101	20240905	130747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4010	-40	5	-0.99	135131725	33299	53.87	4055	4145	4000	5260	2835	4050	4058.13	0.81	3149	4240	4145	4085	3990	3930	4192	4037	100	1210	500	2510	5	1	20032636	803	83.54	0.99	12	0.17	48.00	4070.00	8590	20240118	-53.32	3820	20240805	4.97	8590	-53.32	20240118	3820	4.97	20240805	8590	-53.32	20240118	3820	4.97	20240805	4.85	N	159580	500	100 억	161735	N	N	N	N
102	20240905	120745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4040	-10	5	-0.25	87509785	21439	34.69	4055	4145	4025	5260	2835	4050	4081.80	0.81	4346	4240	4145	4085	3990	3930	4192	4037	100	1210	500	2510	5	1	20032636	809	84.17	0.99	12	0.11	48.00	4070.00	8590	20240118	-52.97	3820	20240805	5.76	8590	-52.97	20240118	3820	5.76	20240805	8590	-52.97	20240118	3820	5.76	20240805	4.85	N	159580	500	100 억	161735	N	N	N	N
103	20240905	110741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	30	2	0.74	68378410	16700	27.02	4055	4145	4055	5260	2835	4050	4094.52	0.81	3217	4240	4145	4085	3990	3930	4192	4037	100	1210	500	2510	5	1	20032636	817	85.00	1.00	12	0.08	48.00	4070.00	8590	20240118	-52.50	3820	20240805	6.81	8590	-52.50	20240118	3820	6.81	20240805	8590	-52.50	20240118	3820	6.81	20240805	4.85	N	159580	500	100 억	161735	N	N	N	N
104	20240905	100741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	80	2	1.98	43785990	10686	17.29	4055	4145	4055	5260	2835	4050	4097.51	0.81	4679	4240	4145	4085	3990	3930	4192	4037	100	1210	500	2510	5	1	20032636	827	86.04	1.01	12	0.05	48.00	4070.00	8590	20240118	-51.92	3820	20240805	8.12	8590	-51.92	20240118	3820	8.12	20240805	8590	-51.92	20240118	3820	8.12	20240805	4.85	N	159580	500	100 억	161735	N	N	N	N
105	20240905	090748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4090	40	2	0.99	9387360	2310	3.74	4055	4095	4055	5260	2835	4050	4063.79	0.81	700	4240	4145	4085	3990	3930	4192	4037	100	1210	500	2510	5	1	20032636	819	85.21	1.00	12	0.01	48.00	4070.00	8590	20240118	-52.39	3820	20240805	7.07	8590	-52.39	20240118	3820	7.07	20240805	8590	-52.39	20240118	3820	7.07	20240805	4.85	N	159580	500	100 억	161735	N	N	N	N
106	20240904	160729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4050	-165	5	-3.91	248016280	61095	134.30	4025	4180	4025	5470	2955	4215	4059.58	0.79	4086	4345	4280	4245	4180	4145	4262	4162	100	1255	500	2610	5	1	20032636	811	84.38	1.00	12	0.30	48.00	4070.00	8590	20240118	-52.85	3820	20240805	6.02	8590	-52.85	20240118	3820	6.02	20240805	8590	-52.85	20240118	3820	6.02	20240805	4.84	N	159580	500	100 억	157263	N	N	N	N
107	20240904	150734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4050	-165	5	-3.91	237543550	58510	128.61	4025	4180	4025	5470	2955	4215	4059.88	0.79	3591	4345	4280	4245	4180	4145	4262	4162	100	1255	500	2610	5	1	20032636	811	84.38	1.00	12	0.29	48.00	4070.00	8590	20240118	-52.85	3820	20240805	6.02	8590	-52.85	20240118	3820	6.02	20240805	8590	-52.85	20240118	3820	6.02	20240805	4.84	N	159580	500	100 억	157263	N	N	N	N
108	20240904	140739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	-160	5	-3.80	200396555	49346	108.47	4025	4180	4025	5470	2955	4215	4061.05	0.79	2316	4345	4280	4245	4180	4145	4262	4162	100	1255	500	2610	5	1	20032636	812	84.48	1.00	12	0.25	48.00	4070.00	8590	20240118	-52.79	3820	20240805	6.15	8590	-52.79	20240118	3820	6.15	20240805	8590	-52.79	20240118	3820	6.15	20240805	4.84	N	159580	500	100 억	157263	N	N	N	N
109	20240904	130736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4055	-160	5	-3.80	184941705	45540	100.10	4025	4180	4025	5470	2955	4215	4061.08	0.79	195	4345	4280	4245	4180	4145	4262	4162	100	1255	500	2610	5	1	20032636	812	84.48	1.00	12	0.23	48.00	4070.00	8590	20240118	-52.79	3820	20240805	6.15	8590	-52.79	20240118	3820	6.15	20240805	8590	-52.79	20240118	3820	6.15	20240805	4.84	N	159580	500	100 억	157263	N	N	N	N
110	20240904	120734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-140	5	-3.32	168092375	41397	91.00	4025	4180	4025	5470	2955	4215	4060.50	0.79	-422	4345	4280	4245	4180	4145	4262	4162	100	1255	500	2610	5	1	20032636	816	84.90	1.00	12	0.21	48.00	4070.00	8590	20240118	-52.56	3820	20240805	6.68	8590	-52.56	20240118	3820	6.68	20240805	8590	-52.56	20240118	3820	6.68	20240805	4.84	N	159580	500	100 억	157263	N	N	N	N
111	20240904	110732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-135	5	-3.20	152741540	37628	82.71	4025	4180	4025	5470	2955	4215	4059.25	0.79	-1242	4345	4280	4245	4180	4145	4262	4162	100	1255	500	2610	5	1	20032636	817	85.00	1.00	12	0.19	48.00	4070.00	8590	20240118	-52.50	3820	20240805	6.81	8590	-52.50	20240118	3820	6.81	20240805	8590	-52.50	20240118	3820	6.81	20240805	4.84	N	159580	500	100 억	157263	N	N	N	N
112	20240904	100734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4060	-155	5	-3.68	127155070	31316	68.84	4025	4180	4025	5470	2955	4215	4060.39	0.79	-2731	4345	4280	4245	4180	4145	4262	4162	100	1255	500	2610	5	1	20032636	813	84.58	1.00	12	0.16	48.00	4070.00	8590	20240118	-52.74	3820	20240805	6.28	8590	-52.74	20240118	3820	6.28	20240805	8590	-52.74	20240118	3820	6.28	20240805	4.84	N	159580	500	100 억	157263	N	N	N	N
113	20240904	090737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4085	-130	5	-3.08	31844165	7836	17.22	4025	4180	4025	5470	2955	4215	4063.83	0.79	-579	4345	4280	4245	4180	4145	4262	4162	100	1255	500	2610	5	1	20032636	818	85.10	1.00	12	0.04	48.00	4070.00	8590	20240118	-52.44	3820	20240805	6.94	8590	-52.44	20240118	3820	6.94	20240805	8590	-52.44	20240118	3820	6.94	20240805	4.84	N	159580	500	100 억	157263	N	N	N	N
114	20240903	160724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4215	-30	5	-0.71	184884130	43428	46.26	4290	4310	4210	5510	2975	4245	4257.30	0.80	-2651	4348	4296	4253	4201	4158	4275	4180	100	1265	500	2630	5	1	20032636	844	87.81	1.04	12	0.22	48.00	4070.00	8590	20240118	-50.93	3820	20240805	10.34	8590	-50.93	20240118	3820	10.34	20240805	8590	-50.93	20240118	3820	10.34	20240805	4.92	N	159580	500	100 억	159401	N	N	N	N
115	20240903	150730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	-25	5	-0.59	172040490	40382	43.02	4290	4310	4210	5510	2975	4245	4260.35	0.80	-2054	4348	4296	4253	4201	4158	4275	4180	100	1265	500	2630	5	1	20032636	845	87.92	1.04	12	0.20	48.00	4070.00	8590	20240118	-50.87	3820	20240805	10.47	8590	-50.87	20240118	3820	10.47	20240805	8590	-50.87	20240118	3820	10.47	20240805	4.92	N	159580	500	100 억	159401	N	N	N	N
116	20240903	140731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-15	5	-0.35	149675775	35086	37.37	4290	4310	4225	5510	2975	4245	4266.00	0.80	-899	4348	4296	4253	4201	4158	4275	4180	100	1265	500	2630	5	1	20032636	847	88.12	1.04	12	0.18	48.00	4070.00	8590	20240118	-50.76	3820	20240805	10.73	8590	-50.76	20240118	3820	10.73	20240805	8590	-50.76	20240118	3820	10.73	20240805	4.92	N	159580	500	100 억	159401	N	N	N	N
117	20240903	130731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	0	3	0.00	129278105	30267	32.24	4290	4310	4235	5510	2975	4245	4271.30	0.80	187	4348	4296	4253	4201	4158	4275	4180	100	1265	500	2630	5	1	20032636	850	88.44	1.04	12	0.15	48.00	4070.00	8590	20240118	-50.58	3820	20240805	11.13	8590	-50.58	20240118	3820	11.13	20240805	8590	-50.58	20240118	3820	11.13	20240805	4.92	N	159580	500	100 억	159401	N	N	N	N
118	20240903	120721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	25	2	0.59	87403960	20419	21.75	4290	4310	4245	5510	2975	4245	4280.62	0.80	358	4348	4296	4253	4201	4158	4275	4180	100	1265	500	2630	5	1	20032636	855	88.96	1.05	12	0.10	48.00	4070.00	8590	20240118	-50.29	3820	20240805	11.78	8590	-50.29	20240118	3820	11.78	20240805	8590	-50.29	20240118	3820	11.78	20240805	4.92	N	159580	500	100 억	159401	N	N	N	N
119	20240903	110720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	55	2	1.30	76102400	17773	18.93	4290	4310	4245	5510	2975	4245	4282.02	0.80	520	4348	4296	4253	4201	4158	4275	4180	100	1265	500	2630	5	1	20032636	861	89.58	1.06	12	0.09	48.00	4070.00	8590	20240118	-49.94	3820	20240805	12.57	8590	-49.94	20240118	3820	12.57	20240805	8590	-49.94	20240118	3820	12.57	20240805	4.92	N	159580	500	100 억	159401	N	N	N	N
120	20240903	100722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	45	2	1.06	53258225	12419	13.23	4290	4310	4255	5510	2975	4245	4288.64	0.80	2045	4348	4296	4253	4201	4158	4275	4180	100	1265	500	2630	5	1	20032636	859	89.38	1.05	12	0.06	48.00	4070.00	8590	20240118	-50.06	3820	20240805	12.30	8590	-50.06	20240118	3820	12.30	20240805	8590	-50.06	20240118	3820	12.30	20240805	4.92	N	159580	500	100 억	159401	N	N	N	N
121	20240903	090722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	20	2	0.47	15396845	3590	3.82	4290	4305	4265	5510	2975	4245	4289.48	0.80	169	4348	4296	4253	4201	4158	4275	4180	100	1265	500	2630	5	1	20032636	854	88.85	1.05	12	0.02	48.00	4070.00	8590	20240118	-50.35	3820	20240805	11.65	8590	-50.35	20240118	3820	11.65	20240805	8590	-50.35	20240118	3820	11.65	20240805	4.92	N	159580	500	100 억	159401	N	N	N	N
122	20240902	160715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	-15	5	-0.35	394681360	92811	74.49	4250	4305	4210	5530	2985	4260	4252.53	0.80	10	4406	4332	4296	4222	4186	4315	4205	100	1270	500	2640	5	1	20032636	850	88.44	1.04	12	0.46	48.00	4070.00	8590	20240118	-50.58	3820	20240805	11.13	8590	-50.58	20240118	3820	11.13	20240805	8590	-50.58	20240118	3820	11.13	20240805	5.06	N	159580	500	100 억	159341	N	N	N	N
123	20240902	150727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	20	2	0.47	376575065	88557	71.07	4250	4305	4210	5530	2985	4260	4252.35	0.80	-1199	4406	4332	4296	4222	4186	4315	4205	100	1270	500	2640	5	1	20032636	857	89.17	1.05	12	0.44	48.00	4070.00	8590	20240118	-50.17	3820	20240805	12.04	8590	-50.17	20240118	3820	12.04	20240805	8590	-50.17	20240118	3820	12.04	20240805	5.06	N	159580	500	100 억	159341	N	N	N	N
124	20240902	140724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	0	3	0.00	330426295	77748	62.40	4250	4290	4210	5530	2985	4260	4249.97	0.80	-6846	4406	4332	4296	4222	4186	4315	4205	100	1270	500	2640	5	1	20032636	853	88.75	1.05	12	0.39	48.00	4070.00	8590	20240118	-50.41	3820	20240805	11.52	8590	-50.41	20240118	3820	11.52	20240805	8590	-50.41	20240118	3820	11.52	20240805	5.06	N	159580	500	100 억	159341	N	N	N	N
125	20240902	130721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-5	5	-0.12	320360455	75384	60.50	4250	4290	4210	5530	2985	4260	4249.71	0.80	-7635	4406	4332	4296	4222	4186	4315	4205	100	1270	500	2640	5	1	20032636	852	88.65	1.05	12	0.38	48.00	4070.00	8590	20240118	-50.47	3820	20240805	11.39	8590	-50.47	20240118	3820	11.39	20240805	8590	-50.47	20240118	3820	11.39	20240805	5.06	N	159580	500	100 억	159341	N	N	N	N
126	20240902	120725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	-25	5	-0.59	303444880	71408	57.31	4250	4290	4210	5530	2985	4260	4249.45	0.80	-8606	4406	4332	4296	4222	4186	4315	4205	100	1270	500	2640	5	1	20032636	848	88.23	1.04	12	0.36	48.00	4070.00	8590	20240118	-50.70	3820	20240805	10.86	8590	-50.70	20240118	3820	10.86	20240805	8590	-50.70	20240118	3820	10.86	20240805	5.06	N	159580	500	100 억	159341	N	N	N	N
127	20240902	110718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-30	5	-0.70	231925145	54566	43.79	4250	4290	4210	5530	2985	4260	4250.36	0.80	-7229	4406	4332	4296	4222	4186	4315	4205	100	1270	500	2640	5	1	20032636	847	88.12	1.04	12	0.27	48.00	4070.00	8590	20240118	-50.76	3820	20240805	10.73	8590	-50.76	20240118	3820	10.73	20240805	8590	-50.76	20240118	3820	10.73	20240805	5.06	N	159580	500	100 억	159341	N	N	N	N
128	20240902	100716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	-25	5	-0.59	161184910	37911	30.43	4250	4290	4210	5530	2985	4260	4251.67	0.80	-4673	4406	4332	4296	4222	4186	4315	4205	100	1270	500	2640	5	1	20032636	848	88.23	1.04	12	0.19	48.00	4070.00	8590	20240118	-50.70	3820	20240805	10.86	8590	-50.70	20240118	3820	10.86	20240805	8590	-50.70	20240118	3820	10.86	20240805	5.06	N	159580	500	100 억	159341	N	N	N	N
129	20240902	090712	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-5	5	-0.12	40623375	9546	7.66	4250	4285	4240	5530	2985	4260	4255.54	0.80	2572	4406	4332	4296	4222	4186	4315	4205	100	1270	500	2640	5	1	20032636	852	88.65	1.05	12	0.05	48.00	4070.00	8590	20240118	-50.47	3820	20240805	11.39	8590	-50.47	20240118	3820	11.39	20240805	8590	-50.47	20240118	3820	11.39	20240805	5.06	N	159580	500	100 억	159341	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History