KissMeData/290720/price/prices-20240901.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161125	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-110	5	-2.91	199234275	53703	51.38	3780	3875	3600	4910	2650	3780	3710.24	1.00	-6753	3950	3865	3695	3610	3440	3907	3652	67	1130	500	2570	5	1	13403058	492	-2.47	1.60	12	0.40	-1484.00	2291.00	9990	20231026	-63.26	2280	20240628	60.96	8300	-55.78	20240126	2280	60.96	20240628	9990	-63.26	20231026	2280	60.96	20240628	0.63	N	290720	500	67 억	134049	N	N	N	N
3	20240930	151140	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-115	5	-3.04	179234565	48253	46.17	3780	3875	3600	4910	2650	3780	3714.48	1.00	-4141	3950	3865	3695	3610	3440	3907	3652	67	1130	500	2570	5	1	13403058	491	-2.47	1.60	12	0.36	-1484.00	2291.00	9990	20231026	-63.31	2280	20240628	60.75	8300	-55.84	20240126	2280	60.75	20240628	9990	-63.31	20231026	2280	60.75	20240628	0.63	N	290720	500	67 억	134049	N	N	N	N
4	20240930	141141	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-100	5	-2.65	169356115	45553	43.59	3780	3875	3600	4910	2650	3780	3717.78	1.00	-3947	3950	3865	3695	3610	3440	3907	3652	67	1130	500	2570	5	1	13403058	493	-2.48	1.61	12	0.34	-1484.00	2291.00	9990	20231026	-63.16	2280	20240628	61.40	8300	-55.66	20240126	2280	61.40	20240628	9990	-63.16	20231026	2280	61.40	20240628	0.63	N	290720	500	67 억	134049	N	N	N	N
5	20240930	131134	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-115	5	-3.04	161177455	43319	41.45	3780	3875	3600	4910	2650	3780	3720.71	1.00	-2322	3950	3865	3695	3610	3440	3907	3652	67	1130	500	2570	5	1	13403058	491	-2.47	1.60	12	0.32	-1484.00	2291.00	9990	20231026	-63.31	2280	20240628	60.75	8300	-55.84	20240126	2280	60.75	20240628	9990	-63.31	20231026	2280	60.75	20240628	0.63	N	290720	500	67 억	134049	N	N	N	N
6	20240930	121131	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-140	5	-3.70	157917885	42431	40.60	3780	3875	3600	4910	2650	3780	3721.76	1.00	-2288	3950	3865	3695	3610	3440	3907	3652	67	1130	500	2570	5	1	13403058	488	-2.45	1.59	12	0.32	-1484.00	2291.00	9990	20231026	-63.56	2280	20240628	59.65	8300	-56.14	20240126	2280	59.65	20240628	9990	-63.56	20231026	2280	59.65	20240628	0.63	N	290720	500	67 억	134049	N	N	N	N
7	20240930	111128	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-110	5	-2.91	141811245	38022	36.38	3780	3875	3600	4910	2650	3780	3729.72	1.00	-3637	3950	3865	3695	3610	3440	3907	3652	67	1130	500	2570	5	1	13403058	492	-2.47	1.60	12	0.28	-1484.00	2291.00	9990	20231026	-63.26	2280	20240628	60.96	8300	-55.78	20240126	2280	60.96	20240628	9990	-63.26	20231026	2280	60.96	20240628	0.63	N	290720	500	67 억	134049	N	N	N	N
8	20240930	101127	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-80	5	-2.12	109323050	29177	27.92	3780	3875	3600	4910	2650	3780	3746.89	1.00	-2010	3950	3865	3695	3610	3440	3907	3652	67	1130	500	2570	5	1	13403058	496	-2.49	1.62	12	0.22	-1484.00	2291.00	9990	20231026	-62.96	2280	20240628	62.28	8300	-55.42	20240126	2280	62.28	20240628	9990	-62.96	20231026	2280	62.28	20240628	0.63	N	290720	500	67 억	134049	N	N	N	N
9	20240930	091039	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-40	5	-1.06	51520145	13528	12.94	3780	3875	3715	4910	2650	3780	3808.41	1.00	2392	3950	3865	3695	3610	3440	3907	3652	67	1130	500	2570	5	1	13403058	501	-2.52	1.63	12	0.10	-1484.00	2291.00	9990	20231026	-62.56	2280	20240628	64.04	8300	-54.94	20240126	2280	64.04	20240628	9990	-62.56	20231026	2280	64.04	20240628	0.63	N	290720	500	67 억	134049	N	N	N	N
10	20240927	161135	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	175	2	4.85	375184050	103334	58.04	3605	3780	3525	4685	2525	3605	3630.76	1.06	-8259	3821	3712	3556	3447	3291	3767	3502	67	1080	500	2450	5	1	13403058	507	-2.55	1.65	12	0.77	-1484.00	2291.00	9990	20231026	-62.16	2280	20240628	65.79	8300	-54.46	20240126	2280	65.79	20240628	9990	-62.16	20231026	2280	65.79	20240628	0.48	N	290720	500	67 억	142401	N	N	N	N
11	20240927	151138	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	85	2	2.36	329458800	91102	51.17	3605	3740	3525	4685	2525	3605	3616.37	1.06	-7498	3821	3712	3556	3447	3291	3767	3502	67	1080	500	2450	5	1	13403058	495	-2.49	1.61	12	0.68	-1484.00	2291.00	9990	20231026	-63.06	2280	20240628	61.84	8300	-55.54	20240126	2280	61.84	20240628	9990	-63.06	20231026	2280	61.84	20240628	0.48	N	290720	500	67 억	142401	N	N	N	N
12	20240927	141148	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	55	2	1.53	260105200	72109	40.50	3605	3740	3525	4685	2525	3605	3607.11	1.06	-13085	3821	3712	3556	3447	3291	3767	3502	67	1080	500	2450	5	1	13403058	491	-2.47	1.60	12	0.54	-1484.00	2291.00	9990	20231026	-63.36	2280	20240628	60.53	8300	-55.90	20240126	2280	60.53	20240628	9990	-63.36	20231026	2280	60.53	20240628	0.48	N	290720	500	67 억	142401	N	N	N	N
13	20240927	131132	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	20	2	0.55	186563975	52160	29.29	3605	3675	3525	4685	2525	3605	3576.76	1.06	-11659	3821	3712	3556	3447	3291	3767	3502	67	1080	500	2450	5	1	13403058	486	-2.44	1.58	12	0.39	-1484.00	2291.00	9990	20231026	-63.71	2280	20240628	58.99	8300	-56.33	20240126	2280	58.99	20240628	9990	-63.71	20231026	2280	58.99	20240628	0.48	N	290720	500	67 억	142401	N	N	N	N
14	20240927	121131	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	-10	5	-0.28	158778710	44519	25.00	3605	3675	3525	4685	2525	3605	3566.54	1.06	-12293	3821	3712	3556	3447	3291	3767	3502	67	1080	500	2450	5	1	13403058	482	-2.42	1.57	12	0.33	-1484.00	2291.00	9990	20231026	-64.01	2280	20240628	57.68	8300	-56.69	20240126	2280	57.68	20240628	9990	-64.01	20231026	2280	57.68	20240628	0.48	N	290720	500	67 억	142401	N	N	N	N
15	20240927	111135	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-35	5	-0.97	126832515	35562	19.97	3605	3675	3525	4685	2525	3605	3566.52	1.06	-13243	3821	3712	3556	3447	3291	3767	3502	67	1080	500	2450	5	1	13403058	478	-2.41	1.56	12	0.27	-1484.00	2291.00	9990	20231026	-64.26	2280	20240628	56.58	8300	-56.99	20240126	2280	56.58	20240628	9990	-64.26	20231026	2280	56.58	20240628	0.48	N	290720	500	67 억	142401	N	N	N	N
16	20240927	101133	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	-10	5	-0.28	62029790	17356	9.75	3605	3675	3525	4685	2525	3605	3573.97	1.06	-6214	3821	3712	3556	3447	3291	3767	3502	67	1080	500	2450	5	1	13403058	482	-2.42	1.57	12	0.13	-1484.00	2291.00	9990	20231026	-64.01	2280	20240628	57.68	8300	-56.69	20240126	2280	57.68	20240628	9990	-64.01	20231026	2280	57.68	20240628	0.48	N	290720	500	67 억	142401	N	N	N	N
17	20240927	091136	57	100.00	KOSDAQ	유통	N	N	N	N	N	3545	-60	5	-1.66	21885245	6148	3.45	3605	3675	3525	4685	2525	3605	3559.73	1.06	-1265	3821	3712	3556	3447	3291	3767	3502	67	1080	500	2450	5	1	13403058	475	-2.39	1.55	12	0.05	-1484.00	2291.00	9990	20231026	-64.51	2280	20240628	55.48	8300	-57.29	20240126	2280	55.48	20240628	9990	-64.51	20231026	2280	55.48	20240628	0.48	N	290720	500	67 억	142401	N	N	N	N
18	20240926	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	110	2	3.15	628159070	176628	24.96	3505	3665	3400	4540	2450	3495	3556.28	0.89	18751	4225	3860	3505	3140	2785	4042	3322	67	1045	500	2370	5	1	13403058	483	-2.43	1.57	12	1.32	-1484.00	2291.00	9990	20231026	-63.91	2280	20240628	58.11	8300	-56.57	20240126	2280	58.11	20240628	9990	-63.91	20231026	2280	58.11	20240628	0.50	N	290720	500	67 억	119802	N	N	N	N
19	20240926	151121	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	115	2	3.29	620796860	174586	24.67	3505	3665	3400	4540	2450	3495	3555.82	0.89	18917	4225	3860	3505	3140	2785	4042	3322	67	1045	500	2370	5	1	13403058	484	-2.43	1.58	12	1.30	-1484.00	2291.00	9990	20231026	-63.86	2280	20240628	58.33	8300	-56.51	20240126	2280	58.33	20240628	9990	-63.86	20231026	2280	58.33	20240628	0.50	N	290720	500	67 억	119802	N	N	N	N
20	20240926	141128	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	100	2	2.86	577358660	162478	22.96	3505	3665	3400	4540	2450	3495	3553.46	0.89	16009	4225	3860	3505	3140	2785	4042	3322	67	1045	500	2370	5	1	13403058	482	-2.42	1.57	12	1.21	-1484.00	2291.00	9990	20231026	-64.01	2280	20240628	57.68	8300	-56.69	20240126	2280	57.68	20240628	9990	-64.01	20231026	2280	57.68	20240628	0.50	N	290720	500	67 억	119802	N	N	N	N
21	20240926	131125	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	145	2	4.15	458302285	129506	18.30	3505	3660	3400	4540	2450	3495	3538.85	0.89	18382	4225	3860	3505	3140	2785	4042	3322	67	1045	500	2370	5	1	13403058	488	-2.45	1.59	12	0.97	-1484.00	2291.00	9990	20231026	-63.56	2280	20240628	59.65	8300	-56.14	20240126	2280	59.65	20240628	9990	-63.56	20231026	2280	59.65	20240628	0.50	N	290720	500	67 억	119802	N	N	N	N
22	20240926	121128	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	85	2	2.43	404738825	114718	16.21	3505	3660	3400	4540	2450	3495	3528.12	0.89	16627	4225	3860	3505	3140	2785	4042	3322	67	1045	500	2370	5	1	13403058	480	-2.41	1.56	12	0.86	-1484.00	2291.00	9990	20231026	-64.16	2280	20240628	57.02	8300	-56.87	20240126	2280	57.02	20240628	9990	-64.16	20231026	2280	57.02	20240628	0.50	N	290720	500	67 억	119802	N	N	N	N
23	20240926	111126	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	110	2	3.15	339964955	96797	13.68	3505	3645	3400	4540	2450	3495	3512.14	0.89	17923	4225	3860	3505	3140	2785	4042	3322	67	1045	500	2370	5	1	13403058	483	-2.43	1.57	12	0.72	-1484.00	2291.00	9990	20231026	-63.91	2280	20240628	58.11	8300	-56.57	20240126	2280	58.11	20240628	9990	-63.91	20231026	2280	58.11	20240628	0.50	N	290720	500	67 억	119802	N	N	N	N
24	20240926	101130	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	-15	5	-0.43	184972920	53158	7.51	3505	3520	3400	4540	2450	3495	3479.68	0.89	-1618	4225	3860	3505	3140	2785	4042	3322	67	1045	500	2370	5	1	13403058	466	-2.35	1.52	12	0.40	-1484.00	2291.00	9990	20231026	-65.17	2280	20240628	52.63	8300	-58.07	20240126	2280	52.63	20240628	9990	-65.17	20231026	2280	52.63	20240628	0.50	N	290720	500	67 억	119802	N	N	N	N
25	20240926	091126	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-25	5	-0.72	89455290	25640	3.62	3505	3520	3400	4540	2450	3495	3488.90	0.89	-4127	4225	3860	3505	3140	2785	4042	3322	67	1045	500	2370	5	1	13403058	465	-2.34	1.51	12	0.19	-1484.00	2291.00	9990	20231026	-65.27	2280	20240628	52.19	8300	-58.19	20240126	2280	52.19	20240628	9990	-65.27	20231026	2280	52.19	20240628	0.50	N	290720	500	67 억	119802	N	N	N	N
26	20240925	161111	57	100.00	KOSDAQ	유통	N	N	N	N	N	3495	400	2	12.92	2533418535	706536	460.70	3150	3870	3150	4020	2170	3095	3585.73	1.16	-31496	3391	3242	3071	2922	2751	3157	2837	67	925	500	2100	5	1	13403058	468	-2.36	1.53	12	5.27	-1484.00	2291.00	9990	20231026	-65.02	2280	20240628	53.29	8300	-57.89	20240126	2280	53.29	20240628	9990	-65.02	20231026	2280	53.29	20240628	0.49	N	290720	500	67 억	155583	N	N	N	N
27	20240925	151122	57	100.00	KOSDAQ	유통	N	N	N	N	N	3485	390	2	12.60	2491540050	694580	452.91	3150	3870	3150	4020	2170	3095	3587.12	1.16	-29864	3391	3242	3071	2922	2751	3157	2837	67	925	500	2100	5	1	13403058	467	-2.35	1.52	12	5.18	-1484.00	2291.00	9990	20231026	-65.12	2280	20240628	52.85	8300	-58.01	20240126	2280	52.85	20240628	9990	-65.12	20231026	2280	52.85	20240628	0.49	N	290720	500	67 억	155583	N	N	N	N
28	20240925	141124	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	375	2	12.12	2359819725	656638	428.17	3150	3870	3150	4020	2170	3095	3593.79	1.16	-33576	3391	3242	3071	2922	2751	3157	2837	67	925	500	2100	5	1	13403058	465	-2.34	1.51	12	4.90	-1484.00	2291.00	9990	20231026	-65.27	2280	20240628	52.19	8300	-58.19	20240126	2280	52.19	20240628	9990	-65.27	20231026	2280	52.19	20240628	0.49	N	290720	500	67 억	155583	N	N	N	N
29	20240925	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3485	390	2	12.60	2273509085	631837	412.00	3150	3870	3150	4020	2170	3095	3598.25	1.16	-35037	3391	3242	3071	2922	2751	3157	2837	67	925	500	2100	5	1	13403058	467	-2.35	1.52	12	4.71	-1484.00	2291.00	9990	20231026	-65.12	2280	20240628	52.85	8300	-58.01	20240126	2280	52.85	20240628	9990	-65.12	20231026	2280	52.85	20240628	0.49	N	290720	500	67 억	155583	N	N	N	N
30	20240925	121123	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	350	2	11.31	2179535265	604870	394.41	3150	3870	3150	4020	2170	3095	3603.31	1.16	-35823	3391	3242	3071	2922	2751	3157	2837	67	925	500	2100	5	1	13403058	462	-2.32	1.50	12	4.51	-1484.00	2291.00	9990	20231026	-65.52	2280	20240628	51.10	8300	-58.49	20240126	2280	51.10	20240628	9990	-65.52	20231026	2280	51.10	20240628	0.49	N	290720	500	67 억	155583	N	N	N	N
31	20240925	111120	57	100.00	KOSDAQ	유통	N	N	N	N	N	3495	400	2	12.92	1917023825	529008	344.95	3150	3870	3150	4020	2170	3095	3623.81	1.16	-33867	3391	3242	3071	2922	2751	3157	2837	67	925	500	2100	5	1	13403058	468	-2.36	1.53	12	3.95	-1484.00	2291.00	9990	20231026	-65.02	2280	20240628	53.29	8300	-57.89	20240126	2280	53.29	20240628	9990	-65.02	20231026	2280	53.29	20240628	0.49	N	290720	500	67 억	155583	N	N	N	N
32	20240925	101117	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	410	2	13.25	546301700	156646	102.14	3150	3800	3150	4020	2170	3095	3487.50	1.16	-5715	3391	3242	3071	2922	2751	3157	2837	67	925	500	2100	5	1	13403058	470	-2.36	1.53	12	1.17	-1484.00	2291.00	9990	20231026	-64.91	2280	20240628	53.73	8300	-57.77	20240126	2280	53.73	20240628	9990	-64.91	20231026	2280	53.73	20240628	0.49	N	290720	500	67 억	155583	N	N	N	N
33	20240925	091128	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	80	2	2.58	26343940	8238	5.37	3150	3250	3150	4020	2170	3095	3197.88	1.16	5121	3391	3242	3071	2922	2751	3157	2837	67	925	500	2100	5	1	13403058	426	-2.14	1.39	12	0.06	-1484.00	2291.00	9990	20231026	-68.22	2280	20240628	39.25	8300	-61.75	20240126	2280	39.25	20240628	9990	-68.22	20231026	2280	39.25	20240628	0.49	N	290720	500	67 억	155583	N	N	N	N
34	20240924	161113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	-125	5	-3.88	473725320	153358	156.11	3190	3220	2900	4185	2255	3220	3089.01	1.06	12933	3406	3312	3231	3137	3056	3272	3097	67	965	500	2180	5	1	13403058	415	-2.09	1.35	12	1.14	-1484.00	2291.00	9990	20231026	-69.02	2280	20240628	35.75	8300	-62.71	20240126	2280	35.75	20240628	9990	-69.02	20231026	2280	35.75	20240628	0.50	N	290720	500	67 억	142266	N	N	N	N
35	20240924	151115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-80	5	-2.48	458472950	148436	151.10	3190	3220	2900	4185	2255	3220	3088.69	1.06	12098	3406	3312	3231	3137	3056	3272	3097	67	965	500	2180	5	1	13403058	421	-2.12	1.37	12	1.11	-1484.00	2291.00	9990	20231026	-68.57	2280	20240628	37.72	8300	-62.17	20240126	2280	37.72	20240628	9990	-68.57	20231026	2280	37.72	20240628	0.50	N	290720	500	67 억	142266	N	N	N	N
36	20240924	141104	57	100.00	KOSDAQ	유통	N	N	N	N	N	3150	-70	5	-2.17	432090645	140025	142.53	3190	3220	2900	4185	2255	3220	3085.81	1.06	14233	3406	3312	3231	3137	3056	3272	3097	67	965	500	2180	5	1	13403058	422	-2.12	1.37	12	1.04	-1484.00	2291.00	9990	20231026	-68.47	2280	20240628	38.16	8300	-62.05	20240126	2280	38.16	20240628	9990	-68.47	20231026	2280	38.16	20240628	0.50	N	290720	500	67 억	142266	N	N	N	N
37	20240924	131114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-165	5	-5.12	324658175	105469	107.36	3190	3220	2900	4185	2255	3220	3078.23	1.06	-9448	3406	3312	3231	3137	3056	3272	3097	67	965	500	2180	5	1	13403058	409	-2.06	1.33	12	0.79	-1484.00	2291.00	9990	20231026	-69.42	2280	20240628	33.99	8300	-63.19	20240126	2280	33.99	20240628	9990	-69.42	20231026	2280	33.99	20240628	0.50	N	290720	500	67 억	142266	N	N	N	N
38	20240924	121108	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-150	5	-4.66	298259105	96861	98.60	3190	3220	2900	4185	2255	3220	3079.25	1.06	-11436	3406	3312	3231	3137	3056	3272	3097	67	965	500	2180	5	1	13403058	411	-2.07	1.34	12	0.72	-1484.00	2291.00	9990	20231026	-69.27	2280	20240628	34.65	8300	-63.01	20240126	2280	34.65	20240628	9990	-69.27	20231026	2280	34.65	20240628	0.50	N	290720	500	67 억	142266	N	N	N	N
39	20240924	111115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-130	5	-4.04	269411455	87523	89.09	3190	3220	2900	4185	2255	3220	3078.18	1.06	-11480	3406	3312	3231	3137	3056	3272	3097	67	965	500	2180	5	1	13403058	414	-2.08	1.35	12	0.65	-1484.00	2291.00	9990	20231026	-69.07	2280	20240628	35.53	8300	-62.77	20240126	2280	35.53	20240628	9990	-69.07	20231026	2280	35.53	20240628	0.50	N	290720	500	67 억	142266	N	N	N	N
40	20240924	101114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-110	5	-3.42	240884935	78328	79.73	3190	3220	2900	4185	2255	3220	3075.34	1.06	-11119	3406	3312	3231	3137	3056	3272	3097	67	965	500	2180	5	1	13403058	417	-2.10	1.36	12	0.58	-1484.00	2291.00	9990	20231026	-68.87	2280	20240628	36.40	8300	-62.53	20240126	2280	36.40	20240628	9990	-68.87	20231026	2280	36.40	20240628	0.50	N	290720	500	67 억	142266	N	N	N	N
41	20240924	091118	57	100.00	KOSDAQ	유통	N	N	N	N	N	3155	-65	5	-2.02	7043550	2225	2.26	3190	3220	3130	4185	2255	3220	3165.64	1.06	812	3406	3312	3231	3137	3056	3272	3097	67	965	500	2180	5	1	13403058	423	-2.13	1.38	12	0.02	-1484.00	2291.00	9990	20231026	-68.42	2280	20240628	38.38	8300	-61.99	20240126	2280	38.38	20240628	9990	-68.42	20231026	2280	38.38	20240628	0.50	N	290720	500	67 억	142266	N	N	N	N
42	20240923	161109	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-135	5	-4.02	313911120	98230	116.20	3325	3325	3150	4360	2350	3355	3195.65	0.93	16981	3528	3441	3383	3296	3238	3412	3267	67	1005	500	2280	5	1	13403058	432	-2.17	1.41	12	0.73	-1484.00	2291.00	9990	20231026	-67.77	2280	20240628	41.23	8300	-61.20	20240126	2280	41.23	20240628	9990	-67.77	20231026	2280	41.23	20240628	0.41	N	290720	500	67 억	125263	N	N	N	N
43	20240923	151112	57	100.00	KOSDAQ	유통	N	N	N	N	N	3235	-120	5	-3.58	306740490	96004	113.57	3325	3325	3150	4360	2350	3355	3195.08	0.93	16843	3528	3441	3383	3296	3238	3412	3267	67	1005	500	2280	5	1	13403058	434	-2.18	1.41	12	0.72	-1484.00	2291.00	9990	20231026	-67.62	2280	20240628	41.89	8300	-61.02	20240126	2280	41.89	20240628	9990	-67.62	20231026	2280	41.89	20240628	0.41	N	290720	500	67 억	125263	N	N	N	N
44	20240923	141118	57	100.00	KOSDAQ	유통	N	N	N	N	N	3195	-160	5	-4.77	267341230	83716	99.03	3325	3325	3150	4360	2350	3355	3193.43	0.93	11672	3528	3441	3383	3296	3238	3412	3267	67	1005	500	2280	5	1	13403058	428	-2.15	1.39	12	0.62	-1484.00	2291.00	9990	20231026	-68.02	2280	20240628	40.13	8300	-61.51	20240126	2280	40.13	20240628	9990	-68.02	20231026	2280	40.13	20240628	0.41	N	290720	500	67 억	125263	N	N	N	N
45	20240923	131114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	-170	5	-5.07	264721865	82894	98.06	3325	3325	3150	4360	2350	3355	3193.50	0.93	11451	3528	3441	3383	3296	3238	3412	3267	67	1005	500	2280	5	1	13403058	427	-2.15	1.39	12	0.62	-1484.00	2291.00	9990	20231026	-68.12	2280	20240628	39.69	8300	-61.63	20240126	2280	39.69	20240628	9990	-68.12	20231026	2280	39.69	20240628	0.41	N	290720	500	67 억	125263	N	N	N	N
46	20240923	121115	57	100.00	KOSDAQ	유통	N	N	N	N	N	3205	-150	5	-4.47	218615040	68377	80.89	3325	3325	3150	4360	2350	3355	3197.20	0.93	4229	3528	3441	3383	3296	3238	3412	3267	67	1005	500	2280	5	1	13403058	430	-2.16	1.40	12	0.51	-1484.00	2291.00	9990	20231026	-67.92	2280	20240628	40.57	8300	-61.39	20240126	2280	40.57	20240628	9990	-67.92	20231026	2280	40.57	20240628	0.41	N	290720	500	67 억	125263	N	N	N	N
47	20240923	111114	57	100.00	KOSDAQ	유통	N	N	N	N	N	3190	-165	5	-4.92	123301300	38378	45.40	3325	3325	3160	4360	2350	3355	3212.81	0.93	-506	3528	3441	3383	3296	3238	3412	3267	67	1005	500	2280	5	1	13403058	428	-2.15	1.39	12	0.29	-1484.00	2291.00	9990	20231026	-68.07	2280	20240628	39.91	8300	-61.57	20240126	2280	39.91	20240628	9990	-68.07	20231026	2280	39.91	20240628	0.41	N	290720	500	67 억	125263	N	N	N	N
48	20240923	101112	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	-155	5	-4.62	108632870	33776	39.96	3325	3325	3160	4360	2350	3355	3216.27	0.93	-941	3528	3441	3383	3296	3238	3412	3267	67	1005	500	2280	5	1	13403058	429	-2.16	1.40	12	0.25	-1484.00	2291.00	9990	20231026	-67.97	2280	20240628	40.35	8300	-61.45	20240126	2280	40.35	20240628	9990	-67.97	20231026	2280	40.35	20240628	0.41	N	290720	500	67 억	125263	N	N	N	N
49	20240923	091113	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-50	5	-1.49	13807015	4196	4.96	3325	3325	3245	4360	2350	3355	3290.52	0.93	-439	3528	3441	3383	3296	3238	3412	3267	67	1005	500	2280	5	1	13403058	443	-2.23	1.44	12	0.03	-1484.00	2291.00	9990	20231026	-66.92	2280	20240628	44.96	8300	-60.18	20240126	2280	44.96	20240628	9990	-66.92	20231026	2280	44.96	20240628	0.41	N	290720	500	67 억	125263	N	N	N	N
50	20240913	161017	57	100.00	KOSDAQ	유통	N	N	N	N	N	3575	225	2	6.72	556646965	160235	72.82	3355	3620	3300	4355	2345	3350	3474.17	1.00	25607	3760	3555	3450	3245	3140	3502	3192	67	1005	500	2270	5	1	13403058	479	-2.41	1.56	12	1.20	-1484.00	2291.00	9990	20231026	-64.21	2280	20240628	56.80	8300	-56.93	20240126	2280	56.80	20240628	9990	-64.21	20231026	2280	56.80	20240628	0.37	N	290720	500	67 억	134158	N	N	N	N
51	20240913	151027	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	200	2	5.97	528507140	152376	69.25	3355	3620	3300	4355	2345	3350	3468.67	1.00	24944	3760	3555	3450	3245	3140	3502	3192	67	1005	500	2270	5	1	13403058	476	-2.39	1.55	12	1.14	-1484.00	2291.00	9990	20231026	-64.46	2280	20240628	55.70	8300	-57.23	20240126	2280	55.70	20240628	9990	-64.46	20231026	2280	55.70	20240628	0.37	N	290720	500	67 억	134158	N	N	N	N
52	20240913	141029	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	120	2	3.58	385130120	112008	50.90	3355	3515	3300	4355	2345	3350	3438.65	1.00	5697	3760	3555	3450	3245	3140	3502	3192	67	1005	500	2270	5	1	13403058	465	-2.34	1.51	12	0.84	-1484.00	2291.00	9990	20231026	-65.27	2280	20240628	52.19	8300	-58.19	20240126	2280	52.19	20240628	9990	-65.27	20231026	2280	52.19	20240628	0.37	N	290720	500	67 억	134158	N	N	N	N
53	20240913	131023	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	65	2	1.94	314608825	91364	41.52	3355	3515	3300	4355	2345	3350	3443.77	1.00	7071	3760	3555	3450	3245	3140	3502	3192	67	1005	500	2270	5	1	13403058	458	-2.30	1.49	12	0.68	-1484.00	2291.00	9990	20231026	-65.82	2280	20240628	49.78	8300	-58.86	20240126	2280	49.78	20240628	9990	-65.82	20231026	2280	49.78	20240628	0.37	N	290720	500	67 억	134158	N	N	N	N
54	20240913	121024	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	45	2	1.34	304714445	88448	40.20	3355	3515	3300	4355	2345	3350	3445.45	1.00	8095	3760	3555	3450	3245	3140	3502	3192	67	1005	500	2270	5	1	13403058	455	-2.29	1.48	12	0.66	-1484.00	2291.00	9990	20231026	-66.02	2280	20240628	48.90	8300	-59.10	20240126	2280	48.90	20240628	9990	-66.02	20231026	2280	48.90	20240628	0.37	N	290720	500	67 억	134158	N	N	N	N
55	20240913	111027	57	100.00	KOSDAQ	유통	N	N	N	N	N	3410	60	2	1.79	288869160	83799	38.08	3355	3515	3300	4355	2345	3350	3447.51	1.00	9908	3760	3555	3450	3245	3140	3502	3192	67	1005	500	2270	5	1	13403058	457	-2.30	1.49	12	0.63	-1484.00	2291.00	9990	20231026	-65.87	2280	20240628	49.56	8300	-58.92	20240126	2280	49.56	20240628	9990	-65.87	20231026	2280	49.56	20240628	0.37	N	290720	500	67 억	134158	N	N	N	N
56	20240913	101029	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	150	2	4.48	187836310	54707	24.86	3355	3515	3300	4355	2345	3350	3433.95	1.00	21036	3760	3555	3450	3245	3140	3502	3192	67	1005	500	2270	5	1	13403058	469	-2.36	1.53	12	0.41	-1484.00	2291.00	9990	20231026	-64.96	2280	20240628	53.51	8300	-57.83	20240126	2280	53.51	20240628	9990	-64.96	20231026	2280	53.51	20240628	0.37	N	290720	500	67 억	134158	N	N	N	N
57	20240913	091031	57	100.00	KOSDAQ	유통	N	N	N	N	N	3370	20	2	0.60	63724300	18910	8.59	3355	3440	3300	4355	2345	3350	3370.19	1.00	508	3760	3555	3450	3245	3140	3502	3192	67	1005	500	2270	5	1	13403058	452	-2.27	1.47	12	0.14	-1484.00	2291.00	9990	20231026	-66.27	2280	20240628	47.81	8300	-59.40	20240126	2280	47.81	20240628	9990	-66.27	20231026	2280	47.81	20240628	0.37	N	290720	500	67 억	134158	N	N	N	N
58	20240912	161008	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	-250	5	-6.94	756422540	219759	161.88	3650	3655	3345	4680	2520	3600	3442.41	1.17	-22761	4066	3832	3701	3467	3336	3767	3402	67	1080	500	2440	5	1	13403058	449	-2.26	1.46	12	1.64	-1484.00	2291.00	9990	20231026	-66.47	2280	20240628	46.93	8300	-59.64	20240126	2280	46.93	20240628	9990	-66.47	20231026	2280	46.93	20240628	0.36	N	290720	500	67 억	156861	N	N	N	N
59	20240912	151022	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-220	5	-6.11	686160420	198853	146.48	3650	3655	3345	4680	2520	3600	3450.58	1.17	-17916	4066	3832	3701	3467	3336	3767	3402	67	1080	500	2440	5	1	13403058	453	-2.28	1.48	12	1.48	-1484.00	2291.00	9990	20231026	-66.17	2280	20240628	48.25	8300	-59.28	20240126	2280	48.25	20240628	9990	-66.17	20231026	2280	48.25	20240628	0.36	N	290720	500	67 억	156861	N	N	N	N
60	20240912	141027	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	-200	5	-5.56	593903205	171554	126.37	3650	3655	3345	4680	2520	3600	3461.89	1.17	-11224	4066	3832	3701	3467	3336	3767	3402	67	1080	500	2440	5	1	13403058	456	-2.29	1.48	12	1.28	-1484.00	2291.00	9990	20231026	-65.97	2280	20240628	49.12	8300	-59.04	20240126	2280	49.12	20240628	9990	-65.97	20231026	2280	49.12	20240628	0.36	N	290720	500	67 억	156861	N	N	N	N
61	20240912	131018	57	100.00	KOSDAQ	유통	N	N	N	N	N	3395	-205	5	-5.69	538100800	155111	114.26	3650	3655	3345	4680	2520	3600	3469.12	1.17	-7827	4066	3832	3701	3467	3336	3767	3402	67	1080	500	2440	5	1	13403058	455	-2.29	1.48	12	1.16	-1484.00	2291.00	9990	20231026	-66.02	2280	20240628	48.90	8300	-59.10	20240126	2280	48.90	20240628	9990	-66.02	20231026	2280	48.90	20240628	0.36	N	290720	500	67 억	156861	N	N	N	N
62	20240912	121017	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-220	5	-6.11	474470755	136246	100.36	3650	3655	3375	4680	2520	3600	3482.44	1.17	-6697	4066	3832	3701	3467	3336	3767	3402	67	1080	500	2440	5	1	13403058	453	-2.28	1.48	12	1.02	-1484.00	2291.00	9990	20231026	-66.17	2280	20240628	48.25	8300	-59.28	20240126	2280	48.25	20240628	9990	-66.17	20231026	2280	48.25	20240628	0.36	N	290720	500	67 억	156861	N	N	N	N
63	20240912	111016	57	100.00	KOSDAQ	유통	N	N	N	N	N	3485	-115	5	-3.19	339529345	96791	71.30	3650	3655	3440	4680	2520	3600	3507.85	1.17	-1272	4066	3832	3701	3467	3336	3767	3402	67	1080	500	2440	5	1	13403058	467	-2.35	1.52	12	0.72	-1484.00	2291.00	9990	20231026	-65.12	2280	20240628	52.85	8300	-58.01	20240126	2280	52.85	20240628	9990	-65.12	20231026	2280	52.85	20240628	0.36	N	290720	500	67 억	156861	N	N	N	N
64	20240912	101018	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	-100	5	-2.78	262820205	74678	55.01	3650	3655	3440	4680	2520	3600	3519.36	1.17	5652	4066	3832	3701	3467	3336	3767	3402	67	1080	500	2440	5	1	13403058	469	-2.36	1.53	12	0.56	-1484.00	2291.00	9990	20231026	-64.96	2280	20240628	53.51	8300	-57.83	20240126	2280	53.51	20240628	9990	-64.96	20231026	2280	53.51	20240628	0.36	N	290720	500	67 억	156861	N	N	N	N
65	20240912	091018	57	100.00	KOSDAQ	유통	N	N	N	N	N	3440	-160	5	-4.44	22755765	6361	4.69	3650	3655	3440	4680	2520	3600	3577.33	1.17	-1322	4066	3832	3701	3467	3336	3767	3402	67	1080	500	2440	5	1	13403058	461	-2.32	1.50	12	0.05	-1484.00	2291.00	9990	20231026	-65.57	2280	20240628	50.88	8300	-58.55	20240126	2280	50.88	20240628	9990	-65.57	20231026	2280	50.88	20240628	0.36	N	290720	500	67 억	156861	Y	N	N	N
66	20240911	160957	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-205	5	-5.39	499903755	134458	90.18	3935	3935	3570	4945	2665	3805	3718.10	1.45	-37496	4048	3926	3748	3626	3448	3987	3687	67	1140	500	2580	5	1	13403058	483	-2.43	1.57	12	1.00	-1484.00	2291.00	9990	20231026	-63.96	2280	20240628	57.89	8300	-56.63	20240126	2280	57.89	20240628	9990	-63.96	20231026	2280	57.89	20240628	0.36	N	290720	500	67 억	193889	N	N	N	N
67	20240911	151004	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-195	5	-5.12	478779150	128595	86.25	3935	3935	3570	4945	2665	3805	3723.16	1.45	-33000	4048	3926	3748	3626	3448	3987	3687	67	1140	500	2580	5	1	13403058	484	-2.43	1.58	12	0.96	-1484.00	2291.00	9990	20231026	-63.86	2280	20240628	58.33	8300	-56.51	20240126	2280	58.33	20240628	9990	-63.86	20231026	2280	58.33	20240628	0.36	N	290720	500	67 억	193889	N	N	N	N
68	20240911	141006	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-150	5	-3.94	379728395	101118	67.82	3935	3935	3610	4945	2665	3805	3755.30	1.45	-25135	4048	3926	3748	3626	3448	3987	3687	67	1140	500	2580	5	1	13403058	490	-2.46	1.60	12	0.75	-1484.00	2291.00	9990	20231026	-63.41	2280	20240628	60.31	8300	-55.96	20240126	2280	60.31	20240628	9990	-63.41	20231026	2280	60.31	20240628	0.36	N	290720	500	67 억	193889	N	N	N	N
69	20240911	131001	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-145	5	-3.81	353348400	93953	63.01	3935	3935	3610	4945	2665	3805	3760.91	1.45	-19820	4048	3926	3748	3626	3448	3987	3687	67	1140	500	2580	5	1	13403058	491	-2.47	1.60	12	0.70	-1484.00	2291.00	9990	20231026	-63.36	2280	20240628	60.53	8300	-55.90	20240126	2280	60.53	20240628	9990	-63.36	20231026	2280	60.53	20240628	0.36	N	290720	500	67 억	193889	N	N	N	N
70	20240911	121005	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-30	5	-0.79	290321015	76897	51.57	3935	3935	3630	4945	2665	3805	3775.45	1.45	-7703	4048	3926	3748	3626	3448	3987	3687	67	1140	500	2580	5	1	13403058	506	-2.54	1.65	12	0.57	-1484.00	2291.00	9990	20231026	-62.21	2280	20240628	65.57	8300	-54.52	20240126	2280	65.57	20240628	9990	-62.21	20231026	2280	65.57	20240628	0.36	N	290720	500	67 억	193889	N	N	N	N
71	20240911	110956	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	-40	5	-1.05	278008485	73650	49.40	3935	3935	3630	4945	2665	3805	3774.72	1.45	-6157	4048	3926	3748	3626	3448	3987	3687	67	1140	500	2580	5	1	13403058	505	-2.54	1.64	12	0.55	-1484.00	2291.00	9990	20231026	-62.31	2280	20240628	65.13	8300	-54.64	20240126	2280	65.13	20240628	9990	-62.31	20231026	2280	65.13	20240628	0.36	N	290720	500	67 억	193889	N	N	N	N
72	20240911	100951	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-25	5	-0.66	213291180	56447	37.86	3935	3935	3630	4945	2665	3805	3778.61	1.45	-17357	4048	3926	3748	3626	3448	3987	3687	67	1140	500	2580	5	1	13403058	507	-2.55	1.65	12	0.42	-1484.00	2291.00	9990	20231026	-62.16	2280	20240628	65.79	8300	-54.46	20240126	2280	65.79	20240628	9990	-62.16	20231026	2280	65.79	20240628	0.36	N	290720	500	67 억	193889	N	N	N	N
73	20240911	091008	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-10	5	-0.26	109543145	28816	19.33	3935	3935	3700	4945	2665	3805	3801.47	1.45	-14662	4048	3926	3748	3626	3448	3987	3687	67	1140	500	2580	5	1	13403058	509	-2.56	1.66	12	0.21	-1484.00	2291.00	9990	20231026	-62.01	2280	20240628	66.45	8300	-54.28	20240126	2280	66.45	20240628	9990	-62.01	20231026	2280	66.45	20240628	0.36	N	290720	500	67 억	193889	N	N	N	N
74	20240910	160955	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	110	2	2.98	548480305	146914	124.52	3695	3870	3570	4800	2590	3695	3733.27	1.35	13679	4188	3941	3703	3456	3218	3822	3337	67	1105	500	2510	5	1	13403058	510	-2.56	1.66	12	1.10	-1484.00	2291.00	9990	20231026	-61.91	2280	20240628	66.89	8300	-54.16	20240126	2280	66.89	20240628	9990	-61.91	20231026	2280	66.89	20240628	0.38	N	290720	500	67 억	180554	N	N	N	N
75	20240910	151006	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	115	2	3.11	531610600	142480	120.76	3695	3870	3570	4800	2590	3695	3731.12	1.35	13720	4188	3941	3703	3456	3218	3822	3337	67	1105	500	2510	5	1	13403058	511	-2.57	1.66	12	1.06	-1484.00	2291.00	9990	20231026	-61.86	2280	20240628	67.11	8300	-54.10	20240126	2280	67.11	20240628	9990	-61.86	20231026	2280	67.11	20240628	0.38	N	290720	500	67 억	180554	N	N	N	N
76	20240910	140957	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	65	2	1.76	499728630	134056	113.62	3695	3870	3570	4800	2590	3695	3727.76	1.35	10311	4188	3941	3703	3456	3218	3822	3337	67	1105	500	2510	5	1	13403058	504	-2.53	1.64	12	1.00	-1484.00	2291.00	9990	20231026	-62.36	2280	20240628	64.91	8300	-54.70	20240126	2280	64.91	20240628	9990	-62.36	20231026	2280	64.91	20240628	0.38	N	290720	500	67 억	180554	N	N	N	N
77	20240910	130957	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	70	2	1.89	475667030	127697	108.23	3695	3870	3570	4800	2590	3695	3724.97	1.35	9271	4188	3941	3703	3456	3218	3822	3337	67	1105	500	2510	5	1	13403058	505	-2.54	1.64	12	0.95	-1484.00	2291.00	9990	20231026	-62.31	2280	20240628	65.13	8300	-54.64	20240126	2280	65.13	20240628	9990	-62.31	20231026	2280	65.13	20240628	0.38	N	290720	500	67 억	180554	N	N	N	N
78	20240910	120957	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	90	2	2.44	416038720	111768	94.73	3695	3870	3570	4800	2590	3695	3722.34	1.35	9207	4188	3941	3703	3456	3218	3822	3337	67	1105	500	2510	5	1	13403058	507	-2.55	1.65	12	0.83	-1484.00	2291.00	9990	20231026	-62.11	2280	20240628	66.01	8300	-54.40	20240126	2280	66.01	20240628	9990	-62.11	20231026	2280	66.01	20240628	0.38	N	290720	500	67 억	180554	N	N	N	N
79	20240910	110955	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	60	2	1.62	226803670	62021	52.57	3695	3755	3570	4800	2590	3695	3656.89	1.35	-4840	4188	3941	3703	3456	3218	3822	3337	67	1105	500	2510	5	1	13403058	503	-2.53	1.64	12	0.46	-1484.00	2291.00	9990	20231026	-62.41	2280	20240628	64.69	8300	-54.76	20240126	2280	64.69	20240628	9990	-62.41	20231026	2280	64.69	20240628	0.38	N	290720	500	67 억	180554	N	N	N	N
80	20240910	101000	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	5	2	0.14	190476780	52275	44.31	3695	3735	3570	4800	2590	3695	3643.75	1.35	-7501	4188	3941	3703	3456	3218	3822	3337	67	1105	500	2510	5	1	13403058	496	-2.49	1.62	12	0.39	-1484.00	2291.00	9990	20231026	-62.96	2280	20240628	62.28	8300	-55.42	20240126	2280	62.28	20240628	9990	-62.96	20231026	2280	62.28	20240628	0.38	N	290720	500	67 억	180554	N	N	N	N
81	20240910	090955	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-15	5	-0.41	47044105	12744	10.80	3695	3700	3645	4800	2590	3695	3691.47	1.35	-7439	4188	3941	3703	3456	3218	3822	3337	67	1105	500	2510	5	1	13403058	493	-2.48	1.61	12	0.10	-1484.00	2291.00	9990	20231026	-63.16	2280	20240628	61.40	8300	-55.66	20240126	2280	61.40	20240628	9990	-63.16	20231026	2280	61.40	20240628	0.38	N	290720	500	67 억	180554	N	N	N	N
82	20240909	160938	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-35	5	-0.94	438727115	117615	105.99	3730	3950	3465	4845	2615	3730	3730.20	1.53	-24145	4093	3911	3778	3596	3463	4002	3687	67	1115	500	2530	5	1	13403058	495	-2.49	1.61	12	0.88	-1484.00	2291.00	9990	20231026	-63.01	2280	20240628	62.06	8300	-55.48	20240126	2280	62.06	20240628	9990	-63.01	20231026	2280	62.06	20240628	0.38	N	290720	500	67 억	204535	N	N	N	N
83	20240909	150948	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-65	5	-1.74	427038330	114438	103.13	3730	3950	3465	4845	2615	3730	3731.61	1.53	-22304	4093	3911	3778	3596	3463	4002	3687	67	1115	500	2530	5	1	13403058	491	-2.47	1.60	12	0.85	-1484.00	2291.00	9990	20231026	-63.31	2280	20240628	60.75	8300	-55.84	20240126	2280	60.75	20240628	9990	-63.31	20231026	2280	60.75	20240628	0.38	N	290720	500	67 억	204535	N	N	N	N
84	20240909	140949	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-55	5	-1.47	419579080	112403	101.30	3730	3950	3465	4845	2615	3730	3732.81	1.53	-21981	4093	3911	3778	3596	3463	4002	3687	67	1115	500	2530	5	1	13403058	493	-2.48	1.60	12	0.84	-1484.00	2291.00	9990	20231026	-63.21	2280	20240628	61.18	8300	-55.72	20240126	2280	61.18	20240628	9990	-63.21	20231026	2280	61.18	20240628	0.38	N	290720	500	67 억	204535	N	N	N	N
85	20240909	130946	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-50	5	-1.34	394888340	105700	95.26	3730	3950	3465	4845	2615	3730	3735.94	1.53	-23090	4093	3911	3778	3596	3463	4002	3687	67	1115	500	2530	5	1	13403058	493	-2.48	1.61	12	0.79	-1484.00	2291.00	9990	20231026	-63.16	2280	20240628	61.40	8300	-55.66	20240126	2280	61.40	20240628	9990	-63.16	20231026	2280	61.40	20240628	0.38	N	290720	500	67 억	204535	N	N	N	N
86	20240909	120943	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-45	5	-1.21	387080190	103567	93.33	3730	3950	3465	4845	2615	3730	3737.49	1.53	-22829	4093	3911	3778	3596	3463	4002	3687	67	1115	500	2530	5	1	13403058	494	-2.48	1.61	12	0.77	-1484.00	2291.00	9990	20231026	-63.11	2280	20240628	61.62	8300	-55.60	20240126	2280	61.62	20240628	9990	-63.11	20231026	2280	61.62	20240628	0.38	N	290720	500	67 억	204535	N	N	N	N
87	20240909	110944	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-80	5	-2.14	346238080	92374	83.25	3730	3950	3465	4845	2615	3730	3748.22	1.53	-25402	4093	3911	3778	3596	3463	4002	3687	67	1115	500	2530	5	1	13403058	489	-2.46	1.59	12	0.69	-1484.00	2291.00	9990	20231026	-63.46	2280	20240628	60.09	8300	-56.02	20240126	2280	60.09	20240628	9990	-63.46	20231026	2280	60.09	20240628	0.38	N	290720	500	67 억	204535	N	N	N	N
88	20240909	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-80	5	-2.14	333969980	89007	80.21	3730	3950	3465	4845	2615	3730	3752.18	1.53	-24815	4093	3911	3778	3596	3463	4002	3687	67	1115	500	2530	5	1	13403058	489	-2.46	1.59	12	0.66	-1484.00	2291.00	9990	20231026	-63.46	2280	20240628	60.09	8300	-56.02	20240126	2280	60.09	20240628	9990	-63.46	20231026	2280	60.09	20240628	0.38	N	290720	500	67 억	204535	N	N	N	N
89	20240909	090940	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	70	2	1.88	58354295	15141	13.65	3730	3950	3730	4845	2615	3730	3854.06	1.53	-3447	4093	3911	3778	3596	3463	4002	3687	67	1115	500	2530	5	1	13403058	509	-2.56	1.66	12	0.11	-1484.00	2291.00	9990	20231026	-61.96	2280	20240628	66.67	8300	-54.22	20240126	2280	66.67	20240628	9990	-61.96	20231026	2280	66.67	20240628	0.38	N	290720	500	67 억	204535	N	N	N	N
90	20240906	160927	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	85	2	2.33	417124795	110659	215.74	3645	3960	3645	4735	2555	3645	3769.46	1.60	-9411	3838	3741	3683	3586	3528	3712	3557	67	1090	500	2470	5	1	13403058	500	-2.51	1.63	12	0.83	-1484.00	2291.00	9990	20231026	-62.66	2280	20240628	63.60	8300	-55.06	20240126	2280	63.60	20240628	9990	-62.66	20231026	2280	63.60	20240628	0.37	N	290720	500	67 억	213885	N	N	N	N
91	20240906	150942	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	45	2	1.23	411678435	109185	212.87	3645	3960	3645	4735	2555	3645	3770.47	1.60	-9211	3838	3741	3683	3586	3528	3712	3557	67	1090	500	2470	5	1	13403058	495	-2.49	1.61	12	0.81	-1484.00	2291.00	9990	20231026	-63.06	2280	20240628	61.84	8300	-55.54	20240126	2280	61.84	20240628	9990	-63.06	20231026	2280	61.84	20240628	0.37	N	290720	500	67 억	213885	N	N	N	N
92	20240906	140951	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	95	2	2.61	392769570	104079	202.91	3645	3960	3645	4735	2555	3645	3773.76	1.60	-6668	3838	3741	3683	3586	3528	3712	3557	67	1090	500	2470	5	1	13403058	501	-2.52	1.63	12	0.78	-1484.00	2291.00	9990	20231026	-62.56	2280	20240628	64.04	8300	-54.94	20240126	2280	64.04	20240628	9990	-62.56	20231026	2280	64.04	20240628	0.37	N	290720	500	67 억	213885	N	N	N	N
93	20240906	130944	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	65	2	1.78	370284145	98011	191.08	3645	3960	3645	4735	2555	3645	3777.99	1.60	-2410	3838	3741	3683	3586	3528	3712	3557	67	1090	500	2470	5	1	13403058	497	-2.50	1.62	12	0.73	-1484.00	2291.00	9990	20231026	-62.86	2280	20240628	62.72	8300	-55.30	20240126	2280	62.72	20240628	9990	-62.86	20231026	2280	62.72	20240628	0.37	N	290720	500	67 억	213885	N	N	N	N
94	20240906	120943	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	90	2	2.47	339803045	89791	175.06	3645	3960	3645	4735	2555	3645	3784.38	1.60	-1020	3838	3741	3683	3586	3528	3712	3557	67	1090	500	2470	5	1	13403058	501	-2.52	1.63	12	0.67	-1484.00	2291.00	9990	20231026	-62.61	2280	20240628	63.82	8300	-55.00	20240126	2280	63.82	20240628	9990	-62.61	20231026	2280	63.82	20240628	0.37	N	290720	500	67 억	213885	N	N	N	N
95	20240906	110945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	10	2	0.27	325744175	85999	167.66	3645	3960	3645	4735	2555	3645	3787.77	1.60	-116	3838	3741	3683	3586	3528	3712	3557	67	1090	500	2470	5	1	13403058	490	-2.46	1.60	12	0.64	-1484.00	2291.00	9990	20231026	-63.41	2280	20240628	60.31	8300	-55.96	20240126	2280	60.31	20240628	9990	-63.41	20231026	2280	60.31	20240628	0.37	N	290720	500	67 억	213885	N	N	N	N
96	20240906	100939	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	125	2	3.43	275282070	72340	141.03	3645	3960	3645	4735	2555	3645	3805.39	1.60	1562	3838	3741	3683	3586	3528	3712	3557	67	1090	500	2470	5	1	13403058	505	-2.54	1.65	12	0.54	-1484.00	2291.00	9990	20231026	-62.26	2280	20240628	65.35	8300	-54.58	20240126	2280	65.35	20240628	9990	-62.26	20231026	2280	65.35	20240628	0.37	N	290720	500	67 억	213885	N	N	N	N
97	20240906	090942	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	150	2	4.12	52719635	14140	27.57	3645	3820	3645	4735	2555	3645	3728.40	1.60	9972	3838	3741	3683	3586	3528	3712	3557	67	1090	500	2470	5	1	13403058	509	-2.56	1.66	12	0.11	-1484.00	2291.00	9990	20231026	-62.01	2280	20240628	66.45	8300	-54.28	20240126	2280	66.45	20240628	9990	-62.01	20231026	2280	66.45	20240628	0.37	N	290720	500	67 억	213885	N	N	N	N
98	20240905	160925	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-50	5	-1.35	188272455	51290	38.58	3780	3780	3625	4800	2590	3695	3670.74	1.66	-8271	4031	3862	3656	3487	3281	3947	3572	67	1105	500	2510	5	1	13403058	489	-2.46	1.59	12	0.38	-1484.00	2291.00	10200	20230830	-64.26	2280	20240628	59.87	8300	-56.08	20240126	2280	59.87	20240628	9990	-63.51	20231026	2280	59.87	20240628	0.43	N	290720	500	67 억	222277	N	N	N	N
99	20240905	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	15	2	0.41	178037490	48493	36.48	3780	3780	3625	4800	2590	3695	3671.41	1.66	-8343	4031	3862	3656	3487	3281	3947	3572	67	1105	500	2510	5	1	13403058	497	-2.50	1.62	12	0.36	-1484.00	2291.00	10200	20230830	-63.63	2280	20240628	62.72	8300	-55.30	20240126	2280	62.72	20240628	9990	-62.86	20231026	2280	62.72	20240628	0.43	N	290720	500	67 억	222277	N	N	N	N
100	20240905	140937	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-55	5	-1.49	160481650	43722	32.89	3780	3780	3625	4800	2590	3695	3670.50	1.66	-10703	4031	3862	3656	3487	3281	3947	3572	67	1105	500	2510	5	1	13403058	488	-2.45	1.59	12	0.33	-1484.00	2291.00	10200	20230830	-64.31	2280	20240628	59.65	8300	-56.14	20240126	2280	59.65	20240628	9990	-63.56	20231026	2280	59.65	20240628	0.43	N	290720	500	67 억	222277	N	N	N	N
101	20240905	130938	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-30	5	-0.81	138729395	37770	28.41	3780	3780	3625	4800	2590	3695	3673.00	1.66	-8805	4031	3862	3656	3487	3281	3947	3572	67	1105	500	2510	5	1	13403058	491	-2.47	1.60	12	0.28	-1484.00	2291.00	10200	20230830	-64.07	2280	20240628	60.75	8300	-55.84	20240126	2280	60.75	20240628	9990	-63.31	20231026	2280	60.75	20240628	0.43	N	290720	500	67 억	222277	N	N	N	N
102	20240905	120937	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-25	5	-0.68	128922665	35105	26.41	3780	3780	3625	4800	2590	3695	3672.49	1.66	-8959	4031	3862	3656	3487	3281	3947	3572	67	1105	500	2510	5	1	13403058	492	-2.47	1.60	12	0.26	-1484.00	2291.00	10200	20230830	-64.02	2280	20240628	60.96	8300	-55.78	20240126	2280	60.96	20240628	9990	-63.26	20231026	2280	60.96	20240628	0.43	N	290720	500	67 억	222277	N	N	N	N
103	20240905	110934	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-30	5	-0.81	108448685	29503	22.19	3780	3780	3625	4800	2590	3695	3675.85	1.66	-8404	4031	3862	3656	3487	3281	3947	3572	67	1105	500	2510	5	1	13403058	491	-2.47	1.60	12	0.22	-1484.00	2291.00	10200	20230830	-64.07	2280	20240628	60.75	8300	-55.84	20240126	2280	60.75	20240628	9990	-63.31	20231026	2280	60.75	20240628	0.43	N	290720	500	67 억	222277	N	N	N	N
104	20240905	100934	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-25	5	-0.68	82777050	22511	16.93	3780	3780	3625	4800	2590	3695	3677.18	1.66	-1844	4031	3862	3656	3487	3281	3947	3572	67	1105	500	2510	5	1	13403058	492	-2.47	1.60	12	0.17	-1484.00	2291.00	10200	20230830	-64.02	2280	20240628	60.96	8300	-55.78	20240126	2280	60.96	20240628	9990	-63.26	20231026	2280	60.96	20240628	0.43	N	290720	500	67 억	222277	N	N	N	N
105	20240905	090941	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-10	5	-0.27	13658065	3710	2.79	3780	3780	3625	4800	2590	3695	3681.42	1.66	-859	4031	3862	3656	3487	3281	3947	3572	67	1105	500	2510	5	1	13403058	494	-2.48	1.61	12	0.03	-1484.00	2291.00	10200	20230830	-63.87	2280	20240628	61.62	8300	-55.60	20240126	2280	61.62	20240628	9990	-63.11	20231026	2280	61.62	20240628	0.43	N	290720	500	67 억	222277	N	N	N	N
106	20240904	160916	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	5	2	0.14	480711465	132883	43.56	3650	3825	3450	4795	2585	3690	3617.55	1.68	-2749	4226	3957	3731	3462	3236	3845	3350	67	1105	500	2500	5	1	13403058	495	-2.49	1.61	12	0.99	-1484.00	2291.00	11150	20230829	-66.86	2280	20240628	62.06	8300	-55.48	20240126	2280	62.06	20240628	9990	-63.01	20231026	2280	62.06	20240628	0.41	N	290720	500	67 억	225402	N	N	N	N
107	20240904	150925	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	40	2	1.08	447091825	123820	40.59	3650	3825	3450	4795	2585	3690	3610.82	1.68	-1485	4226	3957	3731	3462	3236	3845	3350	67	1105	500	2500	5	1	13403058	500	-2.51	1.63	12	0.92	-1484.00	2291.00	11150	20230829	-66.55	2280	20240628	63.60	8300	-55.06	20240126	2280	63.60	20240628	9990	-62.66	20231026	2280	63.60	20240628	0.41	N	290720	500	67 억	225402	N	N	N	N
108	20240904	140928	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-5	5	-0.14	381365365	106191	34.81	3650	3825	3450	4795	2585	3690	3591.32	1.68	-2148	4226	3957	3731	3462	3236	3845	3350	67	1105	500	2500	5	1	13403058	494	-2.48	1.61	12	0.79	-1484.00	2291.00	11150	20230829	-66.95	2280	20240628	61.62	8300	-55.60	20240126	2280	61.62	20240628	9990	-63.11	20231026	2280	61.62	20240628	0.41	N	290720	500	67 억	225402	N	N	N	N
109	20240904	130926	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-90	5	-2.44	287492935	81016	26.56	3650	3690	3450	4795	2585	3690	3548.59	1.68	44	4226	3957	3731	3462	3236	3845	3350	67	1105	500	2500	5	1	13403058	483	-2.43	1.57	12	0.60	-1484.00	2291.00	11150	20230829	-67.71	2280	20240628	57.89	8300	-56.63	20240126	2280	57.89	20240628	9990	-63.96	20231026	2280	57.89	20240628	0.41	N	290720	500	67 억	225402	N	N	N	N
110	20240904	120923	57	100.00	KOSDAQ	유통	N	N	N	N	N	3565	-125	5	-3.39	269430895	75982	24.91	3650	3690	3450	4795	2585	3690	3545.98	1.68	1231	4226	3957	3731	3462	3236	3845	3350	67	1105	500	2500	5	1	13403058	478	-2.40	1.56	12	0.57	-1484.00	2291.00	11150	20230829	-68.03	2280	20240628	56.36	8300	-57.05	20240126	2280	56.36	20240628	9990	-64.31	20231026	2280	56.36	20240628	0.41	N	290720	500	67 억	225402	N	N	N	N
111	20240904	110919	57	100.00	KOSDAQ	유통	N	N	N	N	N	3570	-120	5	-3.25	249521065	70429	23.08	3650	3690	3450	4795	2585	3690	3542.87	1.68	2765	4226	3957	3731	3462	3236	3845	3350	67	1105	500	2500	5	1	13403058	478	-2.41	1.56	12	0.53	-1484.00	2291.00	11150	20230829	-67.98	2280	20240628	56.58	8300	-56.99	20240126	2280	56.58	20240628	9990	-64.26	20231026	2280	56.58	20240628	0.41	N	290720	500	67 억	225402	N	N	N	N
112	20240904	100922	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-110	5	-2.98	229490900	64829	21.25	3650	3690	3450	4795	2585	3690	3539.94	1.68	5039	4226	3957	3731	3462	3236	3845	3350	67	1105	500	2500	5	1	13403058	480	-2.41	1.56	12	0.48	-1484.00	2291.00	11150	20230829	-67.89	2280	20240628	57.02	8300	-56.87	20240126	2280	57.02	20240628	9990	-64.16	20231026	2280	57.02	20240628	0.41	N	290720	500	67 억	225402	N	N	N	N
113	20240904	090927	57	100.00	KOSDAQ	유통	N	N	N	N	N	3560	-130	5	-3.52	107543700	30411	9.97	3650	3650	3450	4795	2585	3690	3536.34	1.68	1354	4226	3957	3731	3462	3236	3845	3350	67	1105	500	2500	5	1	13403058	477	-2.40	1.55	12	0.23	-1484.00	2291.00	11150	20230829	-68.07	2280	20240628	56.14	8300	-57.11	20240126	2280	56.14	20240628	9990	-64.36	20231026	2280	56.14	20240628	0.41	N	290720	500	67 억	225402	N	N	N	N
114	20240903	160909	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-190	5	-4.90	1158167345	304493	145.08	3700	4000	3505	5040	2720	3880	3804.15	1.36	43135	4413	4146	3953	3686	3493	4050	3590	67	1160	500	2630	5	1	13403058	495	-2.49	1.61	12	2.27	-1484.00	2291.00	13230	20230828	-72.11	2280	20240628	61.84	8300	-55.54	20240126	2280	61.84	20240628	9990	-63.06	20231026	2280	61.84	20240628	0.40	N	290720	500	67 억	182307	N	N	N	N
115	20240903	150918	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-195	5	-5.03	1134268790	298020	141.99	3700	4000	3505	5040	2720	3880	3806.01	1.36	44819	4413	4146	3953	3686	3493	4050	3590	67	1160	500	2630	5	1	13403058	494	-2.48	1.61	12	2.22	-1484.00	2291.00	13230	20230828	-72.15	2280	20240628	61.62	8300	-55.60	20240126	2280	61.62	20240628	9990	-63.11	20231026	2280	61.62	20240628	0.40	N	290720	500	67 억	182307	N	N	N	N
116	20240903	140919	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-100	5	-2.58	1012419215	265339	126.42	3700	4000	3505	5040	2720	3880	3815.57	1.36	49281	4413	4146	3953	3686	3493	4050	3590	67	1160	500	2630	5	1	13403058	507	-2.55	1.65	12	1.98	-1484.00	2291.00	13230	20230828	-71.43	2280	20240628	65.79	8300	-54.46	20240126	2280	65.79	20240628	9990	-62.16	20231026	2280	65.79	20240628	0.40	N	290720	500	67 억	182307	N	N	N	N
117	20240903	130920	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-30	5	-0.77	919324080	240825	114.74	3700	4000	3505	5040	2720	3880	3817.39	1.36	56874	4413	4146	3953	3686	3493	4050	3590	67	1160	500	2630	5	1	13403058	516	-2.59	1.68	12	1.80	-1484.00	2291.00	13230	20230828	-70.90	2280	20240628	68.86	8300	-53.61	20240126	2280	68.86	20240628	9990	-61.46	20231026	2280	68.86	20240628	0.40	N	290720	500	67 억	182307	N	N	N	N
118	20240903	120907	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-35	5	-0.90	830645060	217966	103.85	3700	4000	3505	5040	2720	3880	3810.89	1.36	53162	4413	4146	3953	3686	3493	4050	3590	67	1160	500	2630	5	1	13403058	515	-2.59	1.68	12	1.63	-1484.00	2291.00	13230	20230828	-70.94	2280	20240628	68.64	8300	-53.67	20240126	2280	68.64	20240628	9990	-61.51	20231026	2280	68.64	20240628	0.40	N	290720	500	67 억	182307	N	N	N	N
119	20240903	110907	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	0	3	0.00	772574755	202732	96.59	3700	4000	3505	5040	2720	3880	3810.81	1.36	53676	4413	4146	3953	3686	3493	4050	3590	67	1160	500	2630	5	1	13403058	520	-2.61	1.69	12	1.51	-1484.00	2291.00	13230	20230828	-70.67	2280	20240628	70.18	8300	-53.25	20240126	2280	70.18	20240628	9990	-61.16	20231026	2280	70.18	20240628	0.40	N	290720	500	67 억	182307	N	N	N	N
120	20240903	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	50	2	1.29	663163480	174440	83.11	3700	4000	3505	5040	2720	3880	3801.67	1.36	61623	4413	4146	3953	3686	3493	4050	3590	67	1160	500	2630	5	1	13403058	527	-2.65	1.72	12	1.30	-1484.00	2291.00	13230	20230828	-70.29	2280	20240628	72.37	8300	-52.65	20240126	2280	72.37	20240628	9990	-60.66	20231026	2280	72.37	20240628	0.40	N	290720	500	67 억	182307	N	N	N	N
121	20240903	090909	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-30	5	-0.77	407364270	109000	51.93	3700	3860	3505	5040	2720	3880	3737.27	1.36	40800	4413	4146	3953	3686	3493	4050	3590	67	1160	500	2630	5	1	13403058	516	-2.59	1.68	12	0.81	-1484.00	2291.00	13230	20230828	-70.90	2280	20240628	68.86	8300	-53.61	20240126	2280	68.86	20240628	9990	-61.46	20231026	2280	68.86	20240628	0.40	N	290720	500	67 억	182307	N	N	N	N
122	20240902	160900	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-120	5	-3.00	822097050	205703	131.21	4050	4220	3760	5200	2800	4000	3998.08	1.12	31983	4310	4155	4030	3875	3750	4092	3812	67	1200	500	2720	5	1	13403058	520	-2.61	1.69	12	1.53	-1484.00	2291.00	13230	20230828	-70.67	2280	20240628	70.18	8300	-53.25	20240126	2280	70.18	20240628	9990	-61.16	20231026	2280	70.18	20240628	0.42	N	290720	500	67 억	150305	N	N	N	N
123	20240902	150913	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	85	2	2.12	429760230	105029	67.00	4050	4220	4000	5200	2800	4000	4091.82	1.12	17482	4310	4155	4030	3875	3750	4092	3812	67	1200	500	2720	5	1	13403058	548	-2.75	1.78	12	0.78	-1484.00	2291.00	13230	20230828	-69.12	2280	20240628	79.17	8300	-50.78	20240126	2280	79.17	20240628	9990	-59.11	20231026	2280	79.17	20240628	0.42	N	290720	500	67 억	150305	N	N	N	N
124	20240902	140911	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	50	2	1.25	335770605	82150	52.40	4050	4220	4000	5200	2800	4000	4087.29	1.12	14215	4310	4155	4030	3875	3750	4092	3812	67	1200	500	2720	5	1	13403058	543	-2.73	1.77	12	0.61	-1484.00	2291.00	13230	20230828	-69.39	2280	20240628	77.63	8300	-51.20	20240126	2280	77.63	20240628	9990	-59.46	20231026	2280	77.63	20240628	0.42	N	290720	500	67 억	150305	N	N	N	N
125	20240902	130907	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	70	2	1.75	329615550	80636	51.44	4050	4220	4000	5200	2800	4000	4087.70	1.12	14261	4310	4155	4030	3875	3750	4092	3812	67	1200	500	2720	5	1	13403058	546	-2.74	1.78	12	0.60	-1484.00	2291.00	13230	20230828	-69.24	2280	20240628	78.51	8300	-50.96	20240126	2280	78.51	20240628	9990	-59.26	20231026	2280	78.51	20240628	0.42	N	290720	500	67 억	150305	N	N	N	N
126	20240902	120911	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	40	2	1.00	306889455	75064	47.88	4050	4220	4000	5200	2800	4000	4088.37	1.12	11007	4310	4155	4030	3875	3750	4092	3812	67	1200	500	2720	5	1	13403058	541	-2.72	1.76	12	0.56	-1484.00	2291.00	13230	20230828	-69.46	2280	20240628	77.19	8300	-51.33	20240126	2280	77.19	20240628	9990	-59.56	20231026	2280	77.19	20240628	0.42	N	290720	500	67 억	150305	N	N	N	N
127	20240902	110901	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	80	2	2.00	292890180	71627	45.69	4050	4220	4000	5200	2800	4000	4089.10	1.12	12118	4310	4155	4030	3875	3750	4092	3812	67	1200	500	2720	5	1	13403058	547	-2.75	1.78	12	0.53	-1484.00	2291.00	13230	20230828	-69.16	2280	20240628	78.95	8300	-50.84	20240126	2280	78.95	20240628	9990	-59.16	20231026	2280	78.95	20240628	0.42	N	290720	500	67 억	150305	N	N	N	N
128	20240902	100901	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	75	2	1.88	190336445	46175	29.45	4050	4220	4000	5200	2800	4000	4122.07	1.12	7664	4310	4155	4030	3875	3750	4092	3812	67	1200	500	2720	5	1	13403058	546	-2.75	1.78	12	0.34	-1484.00	2291.00	13230	20230828	-69.20	2280	20240628	78.73	8300	-50.90	20240126	2280	78.73	20240628	9990	-59.21	20231026	2280	78.73	20240628	0.42	N	290720	500	67 억	150305	N	N	N	N
129	20240902	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	55	2	1.38	33095925	8144	5.19	4050	4105	4000	5200	2800	4000	4063.84	1.12	-105	4310	4155	4030	3875	3750	4092	3812	67	1200	500	2720	5	1	13403058	543	-2.73	1.77	12	0.06	-1484.00	2291.00	13230	20230828	-69.35	2280	20240628	77.85	8300	-51.14	20240126	2280	77.85	20240628	9990	-59.41	20231026	2280	77.85	20240628	0.42	N	290720	500	67 억	150305	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History