KissMeData/048470/price/prices-20240901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

53 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	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-85	5	-2.25	91601340	24570	66.29	3780	3795	3690	4910	2650	3780	3728.18	1.91	-6542	3843	3811	3758	3726	3673	3827	3742	50	1130	500	2410	5	1	10000000	370	-16.87	0.51	12	0.25	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3385	9.16	20240805	5980	-38.21	20240604	3310	11.63	20231020	2.03	N	048470	500	50 억	190625	N	N	N	N
3	20240930	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-55	5	-1.46	86966440	23317	62.91	3780	3795	3690	4910	2650	3780	3729.74	1.91	-5969	3843	3811	3758	3726	3673	3827	3742	50	1130	500	2410	5	1	10000000	373	-17.01	0.51	12	0.23	-219.00	7243.00	5980	20240604	-37.71	3310	20231020	12.54	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3310	12.54	20231020	2.03	N	048470	500	50 억	190625	N	N	N	N
4	20240930	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-75	5	-1.98	71776660	19213	51.83	3780	3795	3700	4910	2650	3780	3735.84	1.91	-2124	3843	3811	3758	3726	3673	3827	3742	50	1130	500	2410	5	1	10000000	371	-16.92	0.51	12	0.19	-219.00	7243.00	5980	20240604	-38.04	3310	20231020	11.93	5980	-38.04	20240604	3385	9.45	20240805	5980	-38.04	20240604	3310	11.93	20231020	2.03	N	048470	500	50 억	190625	N	N	N	N
5	20240930	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-45	5	-1.19	61772410	16525	44.58	3780	3795	3700	4910	2650	3780	3738.12	1.91	-1541	3843	3811	3758	3726	3673	3827	3742	50	1130	500	2410	5	1	10000000	374	-17.05	0.52	12	0.17	-219.00	7243.00	5980	20240604	-37.54	3310	20231020	12.84	5980	-37.54	20240604	3385	10.34	20240805	5980	-37.54	20240604	3310	12.84	20231020	2.03	N	048470	500	50 억	190625	N	N	N	N
6	20240930	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-45	5	-1.19	59099135	15810	42.65	3780	3795	3700	4910	2650	3780	3738.09	1.91	-972	3843	3811	3758	3726	3673	3827	3742	50	1130	500	2410	5	1	10000000	374	-17.05	0.52	12	0.16	-219.00	7243.00	5980	20240604	-37.54	3310	20231020	12.84	5980	-37.54	20240604	3385	10.34	20240805	5980	-37.54	20240604	3310	12.84	20231020	2.03	N	048470	500	50 억	190625	N	N	N	N
7	20240930	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-80	5	-2.12	55274870	14780	39.87	3780	3795	3700	4910	2650	3780	3739.84	1.91	-445	3843	3811	3758	3726	3673	3827	3742	50	1130	500	2410	5	1	10000000	370	-16.89	0.51	12	0.15	-219.00	7243.00	5980	20240604	-38.13	3310	20231020	11.78	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3310	11.78	20231020	2.03	N	048470	500	50 억	190625	N	N	N	N
8	20240930	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	-35	5	-0.93	33675675	8969	24.20	3780	3795	3730	4910	2650	3780	3754.67	1.91	212	3843	3811	3758	3726	3673	3827	3742	50	1130	500	2410	5	1	10000000	375	-17.10	0.52	12	0.09	-219.00	7243.00	5980	20240604	-37.37	3310	20231020	13.14	5980	-37.37	20240604	3385	10.64	20240805	5980	-37.37	20240604	3310	13.14	20231020	2.03	N	048470	500	50 억	190625	N	N	N	N
9	20240930	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-30	5	-0.79	15226690	4042	10.90	3780	3785	3730	4910	2650	3780	3767.12	1.91	-435	3843	3811	3758	3726	3673	3827	3742	50	1130	500	2410	5	1	10000000	375	-17.12	0.52	12	0.04	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3310	13.29	20231020	2.03	N	048470	500	50 억	190625	N	N	N	N
10	20240927	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	25	2	0.67	125604960	33401	131.74	3760	3790	3705	4880	2630	3755	3760.46	1.89	1483	3831	3792	3741	3702	3651	3812	3722	50	1125	500	2400	5	1	10000000	378	-17.26	0.52	12	0.33	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.00	N	048470	500	50 억	189145	N	N	N	N
11	20240927	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	25	2	0.67	118191185	31430	123.97	3760	3790	3705	4880	2630	3755	3760.46	1.89	1273	3831	3792	3741	3702	3651	3812	3722	50	1125	500	2400	5	1	10000000	378	-17.26	0.52	12	0.31	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.00	N	048470	500	50 억	189145	N	N	N	N
12	20240927	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	25	2	0.67	106142180	28237	111.38	3760	3790	3705	4880	2630	3755	3758.98	1.89	1367	3831	3792	3741	3702	3651	3812	3722	50	1125	500	2400	5	1	10000000	378	-17.26	0.52	12	0.28	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.00	N	048470	500	50 억	189145	N	N	N	N
13	20240927	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	30	2	0.80	66569710	17745	69.99	3760	3790	3705	4880	2630	3755	3751.46	1.89	1931	3831	3792	3741	3702	3651	3812	3722	50	1125	500	2400	5	1	10000000	379	-17.28	0.52	12	0.18	-219.00	7243.00	5980	20240604	-36.71	3310	20231020	14.35	5980	-36.71	20240604	3385	11.82	20240805	5980	-36.71	20240604	3310	14.35	20231020	2.00	N	048470	500	50 억	189145	N	N	N	N
14	20240927	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	5	2	0.13	47901595	12800	50.49	3760	3780	3705	4880	2630	3755	3742.31	1.89	1362	3831	3792	3741	3702	3651	3812	3722	50	1125	500	2400	5	1	10000000	376	-17.17	0.52	12	0.13	-219.00	7243.00	5980	20240604	-37.12	3310	20231020	13.60	5980	-37.12	20240604	3385	11.08	20240805	5980	-37.12	20240604	3310	13.60	20231020	2.00	N	048470	500	50 억	189145	N	N	N	N
15	20240927	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-5	5	-0.13	42834955	11451	45.17	3760	3780	3705	4880	2630	3755	3740.72	1.89	1329	3831	3792	3741	3702	3651	3812	3722	50	1125	500	2400	5	1	10000000	375	-17.12	0.52	12	0.11	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3310	13.29	20231020	2.00	N	048470	500	50 억	189145	N	N	N	N
16	20240927	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	-10	5	-0.27	36924940	9876	38.95	3760	3780	3705	4880	2630	3755	3738.86	1.89	1880	3831	3792	3741	3702	3651	3812	3722	50	1125	500	2400	5	1	10000000	375	-17.10	0.52	12	0.10	-219.00	7243.00	5980	20240604	-37.37	3310	20231020	13.14	5980	-37.37	20240604	3385	10.64	20240805	5980	-37.37	20240604	3310	13.14	20231020	2.00	N	048470	500	50 억	189145	N	N	N	N
17	20240927	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	25	2	0.67	12372915	3301	13.02	3760	3780	3735	4880	2630	3755	3748.23	1.89	1168	3831	3792	3741	3702	3651	3812	3722	50	1125	500	2400	5	1	10000000	378	-17.26	0.52	12	0.03	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	2.00	N	048470	500	50 억	189145	N	N	N	N
18	20240926	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	70	2	1.90	94107890	25158	20.78	3700	3780	3690	4790	2580	3685	3740.66	1.80	8838	3895	3790	3730	3625	3565	3842	3677	50	1105	500	2350	5	1	10000000	376	-17.15	0.52	12	0.25	-219.00	7243.00	5980	20240604	-37.21	3310	20231020	13.44	5980	-37.21	20240604	3385	10.93	20240805	5980	-37.21	20240604	3310	13.44	20231020	1.95	N	048470	500	50 억	180347	N	N	N	N
19	20240926	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	55	2	1.49	67028650	17927	14.81	3700	3780	3690	4790	2580	3685	3738.98	1.80	6123	3895	3790	3730	3625	3565	3842	3677	50	1105	500	2350	5	1	10000000	374	-17.08	0.52	12	0.18	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3310	12.99	20231020	1.95	N	048470	500	50 억	180347	N	N	N	N
20	20240926	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	90	2	2.44	51305505	13749	11.35	3700	3780	3690	4790	2580	3685	3731.58	1.80	5125	3895	3790	3730	3625	3565	3842	3677	50	1105	500	2350	5	1	10000000	378	-17.24	0.52	12	0.14	-219.00	7243.00	5980	20240604	-36.87	3310	20231020	14.05	5980	-36.87	20240604	3385	11.52	20240805	5980	-36.87	20240604	3310	14.05	20231020	1.95	N	048470	500	50 억	180347	N	N	N	N
21	20240926	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	55	2	1.49	37525890	10082	8.33	3700	3745	3690	4790	2580	3685	3722.07	1.80	4923	3895	3790	3730	3625	3565	3842	3677	50	1105	500	2350	5	1	10000000	374	-17.08	0.52	12	0.10	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3310	12.99	20231020	1.95	N	048470	500	50 억	180347	N	N	N	N
22	20240926	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	45	2	1.22	29583935	7957	6.57	3700	3745	3690	4790	2580	3685	3717.98	1.80	3500	3895	3790	3730	3625	3565	3842	3677	50	1105	500	2350	5	1	10000000	373	-17.03	0.51	12	0.08	-219.00	7243.00	5980	20240604	-37.63	3310	20231020	12.69	5980	-37.63	20240604	3385	10.19	20240805	5980	-37.63	20240604	3310	12.69	20231020	1.95	N	048470	500	50 억	180347	N	N	N	N
23	20240926	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	35	2	0.95	26381905	7099	5.86	3700	3740	3690	4790	2580	3685	3716.28	1.80	3204	3895	3790	3730	3625	3565	3842	3677	50	1105	500	2350	5	1	10000000	372	-16.99	0.51	12	0.07	-219.00	7243.00	5980	20240604	-37.79	3310	20231020	12.39	5980	-37.79	20240604	3385	9.90	20240805	5980	-37.79	20240604	3310	12.39	20231020	1.95	N	048470	500	50 억	180347	N	N	N	N
24	20240926	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	55	2	1.49	23128575	6226	5.14	3700	3740	3690	4790	2580	3685	3714.84	1.80	2691	3895	3790	3730	3625	3565	3842	3677	50	1105	500	2350	5	1	10000000	374	-17.08	0.52	12	0.06	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3310	12.99	20231020	1.95	N	048470	500	50 억	180347	N	N	N	N
25	20240926	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	5	2	0.14	3975050	1074	0.89	3700	3720	3690	4790	2580	3685	3701.16	1.80	163	3895	3790	3730	3625	3565	3842	3677	50	1105	500	2350	5	1	10000000	369	-16.85	0.51	12	0.01	-219.00	7243.00	5980	20240604	-38.29	3310	20231020	11.48	5980	-38.29	20240604	3385	9.01	20240805	5980	-38.29	20240604	3310	11.48	20231020	1.95	N	048470	500	50 억	180347	N	N	N	N
26	20240925	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	15	2	0.41	445876715	119251	131.75	3680	3835	3670	4770	2570	3670	3739.12	1.67	13370	3850	3760	3710	3620	3570	3735	3595	50	1100	500	2340	5	1	10000000	369	-16.83	0.51	12	1.19	-219.00	7243.00	5980	20240604	-38.38	3310	20231020	11.33	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3310	11.33	20231020	1.75	N	048470	500	50 억	166983	N	N	N	N
27	20240925	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	25	2	0.68	428303535	114487	126.48	3680	3835	3670	4770	2570	3670	3741.07	1.67	13542	3850	3760	3710	3620	3570	3735	3595	50	1100	500	2340	5	1	10000000	370	-16.87	0.51	12	1.14	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3385	9.16	20240805	5980	-38.21	20240604	3310	11.63	20231020	1.75	N	048470	500	50 억	166983	N	N	N	N
28	20240925	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	45	2	1.23	391160250	104468	115.42	3680	3835	3670	4770	2570	3670	3744.31	1.67	15108	3850	3760	3710	3620	3570	3735	3595	50	1100	500	2340	5	1	10000000	372	-16.96	0.51	12	1.04	-219.00	7243.00	5980	20240604	-37.88	3310	20231020	12.24	5980	-37.88	20240604	3385	9.75	20240805	5980	-37.88	20240604	3310	12.24	20231020	1.75	N	048470	500	50 억	166983	N	N	N	N
29	20240925	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	90	2	2.45	365167045	97488	107.70	3680	3835	3670	4770	2570	3670	3745.76	1.67	13597	3850	3760	3710	3620	3570	3735	3595	50	1100	500	2340	5	1	10000000	376	-17.17	0.52	12	0.97	-219.00	7243.00	5980	20240604	-37.12	3310	20231020	13.60	5980	-37.12	20240604	3385	11.08	20240805	5980	-37.12	20240604	3310	13.60	20231020	1.75	N	048470	500	50 억	166983	N	N	N	N
30	20240925	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	150	2	4.09	302172280	80702	89.16	3680	3835	3670	4770	2570	3670	3744.30	1.67	11802	3850	3760	3710	3620	3570	3735	3595	50	1100	500	2340	5	1	10000000	382	-17.44	0.53	12	0.81	-219.00	7243.00	5980	20240604	-36.12	3310	20231020	15.41	5980	-36.12	20240604	3385	12.85	20240805	5980	-36.12	20240604	3310	15.41	20231020	1.75	N	048470	500	50 억	166983	N	N	N	N
31	20240925	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	70	2	1.91	138119085	37295	41.20	3680	3745	3670	4770	2570	3670	3703.42	1.67	13361	3850	3760	3710	3620	3570	3735	3595	50	1100	500	2340	5	1	10000000	374	-17.08	0.52	12	0.37	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3310	12.99	20231020	1.75	N	048470	500	50 억	166983	N	N	N	N
32	20240925	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	55	2	1.50	104317610	28159	31.11	3680	3745	3670	4770	2570	3670	3704.59	1.67	10346	3850	3760	3710	3620	3570	3735	3595	50	1100	500	2340	5	1	10000000	373	-17.01	0.51	12	0.28	-219.00	7243.00	5980	20240604	-37.71	3310	20231020	12.54	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3310	12.54	20231020	1.75	N	048470	500	50 억	166983	N	N	N	N
33	20240925	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	5	2	0.14	3926025	1067	1.18	3680	3700	3675	4770	2570	3670	3679.50	1.67	68	3850	3760	3710	3620	3570	3735	3595	50	1100	500	2340	5	1	10000000	368	-16.78	0.51	12	0.01	-219.00	7243.00	5980	20240604	-38.55	3310	20231020	11.03	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3310	11.03	20231020	1.75	N	048470	500	50 억	166983	N	N	N	N
34	20240924	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	0	3	0.00	334438505	90376	7.40	3735	3800	3660	4770	2570	3670	3700.71	1.41	25495	4410	4040	3850	3480	3290	3945	3385	50	1100	500	2340	5	1	10000000	367	-16.76	0.51	12	0.90	-219.00	7243.00	5980	20240604	-38.63	3310	20231020	10.88	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3310	10.88	20231020	1.73	N	048470	500	50 억	141489	N	N	N	N
35	20240924	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	30	2	0.82	319265995	86245	7.06	3735	3800	3660	4770	2570	3670	3701.85	1.41	25133	4410	4040	3850	3480	3290	3945	3385	50	1100	500	2340	5	1	10000000	370	-16.89	0.51	12	0.86	-219.00	7243.00	5980	20240604	-38.13	3310	20231020	11.78	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3310	11.78	20231020	1.73	N	048470	500	50 억	141489	N	N	N	N
36	20240924	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	10	2	0.27	292070720	78842	6.46	3735	3800	3665	4770	2570	3670	3704.51	1.41	24411	4410	4040	3850	3480	3290	3945	3385	50	1100	500	2340	5	1	10000000	368	-16.80	0.51	12	0.79	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3310	11.18	20231020	1.73	N	048470	500	50 억	141489	N	N	N	N
37	20240924	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	20	2	0.54	267595230	72177	5.91	3735	3800	3670	4770	2570	3670	3707.49	1.41	24800	4410	4040	3850	3480	3290	3945	3385	50	1100	500	2340	5	1	10000000	369	-16.85	0.51	12	0.72	-219.00	7243.00	5980	20240604	-38.29	3310	20231020	11.48	5980	-38.29	20240604	3385	9.01	20240805	5980	-38.29	20240604	3310	11.48	20231020	1.73	N	048470	500	50 억	141489	N	N	N	N
38	20240924	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	35	2	0.95	249072890	67137	5.50	3735	3800	3670	4770	2570	3670	3709.92	1.41	24577	4410	4040	3850	3480	3290	3945	3385	50	1100	500	2340	5	1	10000000	371	-16.92	0.51	12	0.67	-219.00	7243.00	5980	20240604	-38.04	3310	20231020	11.93	5980	-38.04	20240604	3385	9.45	20240805	5980	-38.04	20240604	3310	11.93	20231020	1.73	N	048470	500	50 억	141489	N	N	N	N
39	20240924	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	40	2	1.09	244676850	65949	5.40	3735	3800	3670	4770	2570	3670	3710.09	1.41	24576	4410	4040	3850	3480	3290	3945	3385	50	1100	500	2340	5	1	10000000	371	-16.94	0.51	12	0.66	-219.00	7243.00	5980	20240604	-37.96	3310	20231020	12.08	5980	-37.96	20240604	3385	9.60	20240805	5980	-37.96	20240604	3310	12.08	20231020	1.73	N	048470	500	50 억	141489	N	N	N	N
40	20240924	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	40	2	1.09	195779680	52731	4.32	3735	3800	3670	4770	2570	3670	3712.80	1.41	21429	4410	4040	3850	3480	3290	3945	3385	50	1100	500	2340	5	1	10000000	371	-16.94	0.51	12	0.53	-219.00	7243.00	5980	20240604	-37.96	3310	20231020	12.08	5980	-37.96	20240604	3385	9.60	20240805	5980	-37.96	20240604	3310	12.08	20231020	1.73	N	048470	500	50 억	141489	N	N	N	N
41	20240924	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	5	2	0.14	8337310	2260	0.19	3735	3735	3675	4770	2570	3670	3689.08	1.41	230	4410	4040	3850	3480	3290	3945	3385	50	1100	500	2340	5	1	10000000	368	-16.78	0.51	12	0.02	-219.00	7243.00	5980	20240604	-38.55	3310	20231020	11.03	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3310	11.03	20231020	1.73	N	048470	500	50 억	141489	N	N	N	N
42	20240923	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-25	5	-0.68	4852529650	1219002	9198.63	3680	4220	3660	4800	2590	3695	3980.75	2.59	-122898	3801	3747	3666	3612	3531	3775	3640	50	1105	500	2360	5	1	10000000	367	-16.76	0.51	12	12.19	-219.00	7243.00	5980	20240604	-38.63	3310	20231020	10.88	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3310	10.88	20231020	1.73	N	048470	500	50 억	259271	N	N	N	N
43	20240923	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-30	5	-0.81	4824987215	1211505	9142.05	3680	4220	3660	4800	2590	3695	3982.64	2.59	-123534	3801	3747	3666	3612	3531	3775	3640	50	1105	500	2360	5	1	10000000	367	-16.74	0.51	12	12.12	-219.00	7243.00	5980	20240604	-38.71	3310	20231020	10.73	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3310	10.73	20231020	1.73	N	048470	500	50 억	259271	N	N	N	N
44	20240923	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	25	2	0.68	4658786295	1166321	8801.09	3680	4220	3660	4800	2590	3695	3994.43	2.59	-127161	3801	3747	3666	3612	3531	3775	3640	50	1105	500	2360	5	1	10000000	372	-16.99	0.51	12	11.66	-219.00	7243.00	5980	20240604	-37.79	3310	20231020	12.39	5980	-37.79	20240604	3385	9.90	20240805	5980	-37.79	20240604	3310	12.39	20231020	1.73	N	048470	500	50 억	259271	N	N	N	N
45	20240923	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	45	2	1.22	4559279710	1139543	8599.03	3680	4220	3660	4800	2590	3695	4000.97	2.59	-126743	3801	3747	3666	3612	3531	3775	3640	50	1105	500	2360	5	1	10000000	374	-17.08	0.52	12	11.40	-219.00	7243.00	5980	20240604	-37.46	3310	20231020	12.99	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3310	12.99	20231020	1.73	N	048470	500	50 억	259271	N	N	N	N
46	20240923	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	75	2	2.03	4280812605	1064800	8035.01	3680	4220	3660	4800	2590	3695	4020.30	2.59	-121400	3801	3747	3666	3612	3531	3775	3640	50	1105	500	2360	5	1	10000000	377	-17.21	0.52	12	10.65	-219.00	7243.00	5980	20240604	-36.96	3310	20231020	13.90	5980	-36.96	20240604	3385	11.37	20240805	5980	-36.96	20240604	3310	13.90	20231020	1.73	N	048470	500	50 억	259271	N	N	N	N
47	20240923	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	10	2	0.27	12454195	3381	25.51	3680	3725	3660	4800	2590	3695	3683.58	2.59	-694	3801	3747	3666	3612	3531	3775	3640	50	1105	500	2360	5	1	10000000	371	-16.92	0.51	12	0.03	-219.00	7243.00	5980	20240604	-38.04	3310	20231020	11.93	5980	-38.04	20240604	3385	9.45	20240805	5980	-38.04	20240604	3310	11.93	20231020	1.73	N	048470	500	50 억	259271	N	N	N	N
48	20240923	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-35	5	-0.95	7559355	2056	15.51	3680	3695	3660	4800	2590	3695	3676.73	2.59	-348	3801	3747	3666	3612	3531	3775	3640	50	1105	500	2360	5	1	10000000	366	-16.71	0.51	12	0.02	-219.00	7243.00	5980	20240604	-38.80	3310	20231020	10.57	5980	-38.80	20240604	3385	8.12	20240805	5980	-38.80	20240604	3310	10.57	20231020	1.73	N	048470	500	50 억	259271	N	N	N	N
49	20240923	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	0	3	0.00	3039825	824	6.22	3680	3695	3680	4800	2590	3695	3689.11	2.59	-363	3801	3747	3666	3612	3531	3775	3640	50	1105	500	2360	5	1	10000000	370	-16.87	0.51	12	0.01	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3385	9.16	20240805	5980	-38.21	20240604	3310	11.63	20231020	1.73	N	048470	500	50 억	259271	N	N	N	N
50	20240913	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-25	5	-0.67	39902120	10680	94.71	3725	3790	3700	4840	2610	3725	3737.93	2.64	-3722	3875	3800	3710	3635	3545	3837	3672	50	1115	500	2380	5	1	10000000	370	-16.89	0.51	12	0.11	-219.00	7243.00	5980	20240604	-38.13	3310	20231020	11.78	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3310	11.78	20231020	1.72	N	048470	500	50 억	264383	N	N	N	N
51	20240913	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	10	2	0.27	27468505	7328	64.99	3725	3790	3725	4840	2610	3725	3748.43	2.64	-3720	3875	3800	3710	3635	3545	3837	3672	50	1115	500	2380	5	1	10000000	374	-17.05	0.52	12	0.07	-219.00	7243.00	5980	20240604	-37.54	3310	20231020	12.84	5980	-37.54	20240604	3385	10.34	20240805	5980	-37.54	20240604	3310	12.84	20231020	1.72	N	048470	500	50 억	264383	N	N	N	N
52	20240913	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	30	2	0.81	25151945	6707	59.48	3725	3790	3725	4840	2610	3725	3750.10	2.64	-3712	3875	3800	3710	3635	3545	3837	3672	50	1115	500	2380	5	1	10000000	376	-17.15	0.52	12	0.07	-219.00	7243.00	5980	20240604	-37.21	3310	20231020	13.44	5980	-37.21	20240604	3385	10.93	20240805	5980	-37.21	20240604	3310	13.44	20231020	1.72	N	048470	500	50 억	264383	N	N	N	N
53	20240913	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	30	2	0.81	19863120	5292	46.93	3725	3790	3725	4840	2610	3725	3753.42	2.64	-3101	3875	3800	3710	3635	3545	3837	3672	50	1115	500	2380	5	1	10000000	376	-17.15	0.52	12	0.05	-219.00	7243.00	5980	20240604	-37.21	3310	20231020	13.44	5980	-37.21	20240604	3385	10.93	20240805	5980	-37.21	20240604	3310	13.44	20231020	1.72	N	048470	500	50 억	264383	N	N	N	N
54	20240913	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	55	2	1.48	14642890	3902	34.60	3725	3790	3725	4840	2610	3725	3752.66	2.64	-2705	3875	3800	3710	3635	3545	3837	3672	50	1115	500	2380	5	1	10000000	378	-17.26	0.52	12	0.04	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	1.72	N	048470	500	50 억	264383	N	N	N	N
55	20240913	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	55	2	1.48	14230985	3793	33.64	3725	3790	3725	4840	2610	3725	3751.91	2.64	-2689	3875	3800	3710	3635	3545	3837	3672	50	1115	500	2380	5	1	10000000	378	-17.26	0.52	12	0.04	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	1.72	N	048470	500	50 억	264383	N	N	N	N
56	20240913	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	55	2	1.48	11571540	3087	27.38	3725	3780	3725	4840	2610	3725	3748.47	2.64	-2333	3875	3800	3710	3635	3545	3837	3672	50	1115	500	2380	5	1	10000000	378	-17.26	0.52	12	0.03	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	1.72	N	048470	500	50 억	264383	N	N	N	N
57	20240913	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	5	2	0.13	331820	89	0.79	3725	3730	3725	4840	2610	3725	3728.31	2.64	-68	3875	3800	3710	3635	3545	3837	3672	50	1115	500	2380	5	1	10000000	373	-17.03	0.51	12	0.00	-219.00	7243.00	5980	20240604	-37.63	3310	20231020	12.69	5980	-37.63	20240604	3385	10.19	20240805	5980	-37.63	20240604	3310	12.69	20231020	1.72	N	048470	500	50 억	264383	N	N	N	N
58	20240912	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	115	2	3.19	41685740	11276	32.89	3620	3785	3620	4690	2530	3610	3696.53	2.62	2630	4043	3826	3713	3496	3383	3935	3605	50	1080	500	2310	5	1	10000000	373	-17.01	0.51	12	0.11	-219.00	7243.00	5980	20240604	-37.71	3310	20231020	12.54	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3310	12.54	20231020	1.74	N	048470	500	50 억	261914	N	N	N	N
59	20240912	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	145	2	4.02	41190315	11143	32.50	3620	3785	3620	4690	2530	3610	3696.52	2.62	2634	4043	3826	3713	3496	3383	3935	3605	50	1080	500	2310	5	1	10000000	376	-17.15	0.52	12	0.11	-219.00	7243.00	5980	20240604	-37.21	3310	20231020	13.44	5980	-37.21	20240604	3385	10.93	20240805	5980	-37.21	20240604	3310	13.44	20231020	1.74	N	048470	500	50 억	261914	N	N	N	N
60	20240912	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	110	2	3.05	26199600	7121	20.77	3620	3785	3620	4690	2530	3610	3679.20	2.62	455	4043	3826	3713	3496	3383	3935	3605	50	1080	500	2310	5	1	10000000	372	-16.99	0.51	12	0.07	-219.00	7243.00	5980	20240604	-37.79	3310	20231020	12.39	5980	-37.79	20240604	3385	9.90	20240805	5980	-37.79	20240604	3310	12.39	20231020	1.74	N	048470	500	50 억	261914	N	N	N	N
61	20240912	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	85	2	2.35	25717060	6991	20.39	3620	3785	3620	4690	2530	3610	3678.60	2.62	512	4043	3826	3713	3496	3383	3935	3605	50	1080	500	2310	5	1	10000000	370	-16.87	0.51	12	0.07	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3385	9.16	20240805	5980	-38.21	20240604	3310	11.63	20231020	1.74	N	048470	500	50 억	261914	N	N	N	N
62	20240912	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	110	2	3.05	24712535	6719	19.60	3620	3785	3620	4690	2530	3610	3678.01	2.62	381	4043	3826	3713	3496	3383	3935	3605	50	1080	500	2310	5	1	10000000	372	-16.99	0.51	12	0.07	-219.00	7243.00	5980	20240604	-37.79	3310	20231020	12.39	5980	-37.79	20240604	3385	9.90	20240805	5980	-37.79	20240604	3310	12.39	20231020	1.74	N	048470	500	50 억	261914	N	N	N	N
63	20240912	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	85	2	2.35	22809500	6205	18.10	3620	3785	3620	4690	2530	3610	3675.99	2.62	636	4043	3826	3713	3496	3383	3935	3605	50	1080	500	2310	5	1	10000000	370	-16.87	0.51	12	0.06	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3385	9.16	20240805	5980	-38.21	20240604	3310	11.63	20231020	1.74	N	048470	500	50 억	261914	N	N	N	N
64	20240912	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	95	2	2.63	20949825	5704	16.64	3620	3785	3620	4690	2530	3610	3672.83	2.62	682	4043	3826	3713	3496	3383	3935	3605	50	1080	500	2310	5	1	10000000	371	-16.92	0.51	12	0.06	-219.00	7243.00	5980	20240604	-38.04	3310	20231020	11.93	5980	-38.04	20240604	3385	9.45	20240805	5980	-38.04	20240604	3310	11.93	20231020	1.74	N	048470	500	50 억	261914	N	N	N	N
65	20240912	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	20	2	0.55	5573285	1539	4.49	3620	3785	3620	4690	2530	3610	3621.37	2.62	-222	4043	3826	3713	3496	3383	3935	3605	50	1080	500	2310	5	1	10000000	363	-16.58	0.50	12	0.02	-219.00	7243.00	5980	20240604	-39.30	3310	20231020	9.67	5980	-39.30	20240604	3385	7.24	20240805	5980	-39.30	20240604	3310	9.67	20231020	1.74	N	048470	500	50 억	261914	N	N	N	N
66	20240911	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	10	2	0.28	127209615	34280	111.95	3600	3930	3600	4680	2520	3600	3711.56	2.59	2810	3780	3690	3645	3555	3510	3667	3532	50	1080	500	2300	5	1	10000000	361	-16.48	0.50	12	0.34	-219.00	7243.00	5980	20240604	-39.63	3310	20231020	9.06	5980	-39.63	20240604	3385	6.65	20240805	5980	-39.63	20240604	3310	9.06	20231020	1.75	N	048470	500	50 억	259167	N	N	N	N
67	20240911	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	55	2	1.53	115642620	31082	101.50	3600	3930	3600	4680	2520	3600	3720.57	2.59	3204	3780	3690	3645	3555	3510	3667	3532	50	1080	500	2300	5	1	10000000	366	-16.69	0.50	12	0.31	-219.00	7243.00	5980	20240604	-38.88	3310	20231020	10.42	5980	-38.88	20240604	3385	7.98	20240805	5980	-38.88	20240604	3310	10.42	20231020	1.75	N	048470	500	50 억	259167	N	N	N	N
68	20240911	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	95	2	2.64	109280115	29340	95.81	3600	3930	3600	4680	2520	3600	3724.61	2.59	3708	3780	3690	3645	3555	3510	3667	3532	50	1080	500	2300	5	1	10000000	370	-16.87	0.51	12	0.29	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3385	9.16	20240805	5980	-38.21	20240604	3310	11.63	20231020	1.75	N	048470	500	50 억	259167	N	N	N	N
69	20240911	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	45	2	1.25	81918260	21845	71.34	3600	3930	3600	4680	2520	3600	3749.98	2.59	-199	3780	3690	3645	3555	3510	3667	3532	50	1080	500	2300	5	1	10000000	365	-16.64	0.50	12	0.22	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3310	10.12	20231020	1.75	N	048470	500	50 억	259167	N	N	N	N
70	20240911	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	35	2	0.97	17897060	4883	15.95	3600	3720	3600	4680	2520	3600	3665.18	2.59	-697	3780	3690	3645	3555	3510	3667	3532	50	1080	500	2300	5	1	10000000	364	-16.60	0.50	12	0.05	-219.00	7243.00	5980	20240604	-39.21	3310	20231020	9.82	5980	-39.21	20240604	3385	7.39	20240805	5980	-39.21	20240604	3310	9.82	20231020	1.75	N	048470	500	50 억	259167	N	N	N	N
71	20240911	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	45	2	1.25	16514450	4503	14.71	3600	3720	3600	4680	2520	3600	3667.43	2.59	-733	3780	3690	3645	3555	3510	3667	3532	50	1080	500	2300	5	1	10000000	365	-16.64	0.50	12	0.05	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3310	10.12	20231020	1.75	N	048470	500	50 억	259167	N	N	N	N
72	20240911	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	100	2	2.78	14936980	4069	13.29	3600	3720	3600	4680	2520	3600	3670.92	2.59	-743	3780	3690	3645	3555	3510	3667	3532	50	1080	500	2300	5	1	10000000	370	-16.89	0.51	12	0.04	-219.00	7243.00	5980	20240604	-38.13	3310	20231020	11.78	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3310	11.78	20231020	1.75	N	048470	500	50 억	259167	N	N	N	N
73	20240911	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	80	2	2.22	1982780	546	1.78	3600	3680	3600	4680	2520	3600	3631.47	2.59	-97	3780	3690	3645	3555	3510	3667	3532	50	1080	500	2300	5	1	10000000	368	-16.80	0.51	12	0.01	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3310	11.18	20231020	1.75	N	048470	500	50 억	259167	N	N	N	N
74	20240910	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-60	5	-1.64	111503940	30622	99.52	3660	3735	3600	4755	2565	3660	3641.30	2.71	-12166	3780	3720	3620	3560	3460	3750	3590	50	1095	500	2340	5	1	10000000	360	-16.44	0.50	12	0.31	-219.00	7243.00	5980	20240604	-39.80	3310	20231020	8.76	5980	-39.80	20240604	3385	6.35	20240805	5980	-39.80	20240604	3310	8.76	20231020	1.76	N	048470	500	50 억	271387	N	N	N	N
75	20240910	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-20	5	-0.55	110641815	30383	98.74	3660	3735	3615	4755	2565	3660	3641.57	2.71	-12087	3780	3720	3620	3560	3460	3750	3590	50	1095	500	2340	5	1	10000000	364	-16.62	0.50	12	0.30	-219.00	7243.00	5980	20240604	-39.13	3310	20231020	9.97	5980	-39.13	20240604	3385	7.53	20240805	5980	-39.13	20240604	3310	9.97	20231020	1.76	N	048470	500	50 억	271387	N	N	N	N
76	20240910	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-15	5	-0.41	110080485	30229	98.24	3660	3735	3615	4755	2565	3660	3641.55	2.71	-11937	3780	3720	3620	3560	3460	3750	3590	50	1095	500	2340	5	1	10000000	365	-16.64	0.50	12	0.30	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3310	10.12	20231020	1.76	N	048470	500	50 억	271387	N	N	N	N
77	20240910	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-10	5	-0.27	59999690	16444	53.44	3660	3735	3620	4755	2565	3660	3648.73	2.71	-5079	3780	3720	3620	3560	3460	3750	3590	50	1095	500	2340	5	1	10000000	365	-16.67	0.50	12	0.16	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3310	10.27	20231020	1.76	N	048470	500	50 억	271387	N	N	N	N
78	20240910	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-15	5	-0.41	51096960	14005	45.52	3660	3735	3620	4755	2565	3660	3648.48	2.71	-2812	3780	3720	3620	3560	3460	3750	3590	50	1095	500	2340	5	1	10000000	365	-16.64	0.50	12	0.14	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3310	10.12	20231020	1.76	N	048470	500	50 억	271387	N	N	N	N
79	20240910	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-15	5	-0.41	35987710	9851	32.01	3660	3735	3620	4755	2565	3660	3653.20	2.71	-1834	3780	3720	3620	3560	3460	3750	3590	50	1095	500	2340	5	1	10000000	365	-16.64	0.50	12	0.10	-219.00	7243.00	5980	20240604	-39.05	3310	20231020	10.12	5980	-39.05	20240604	3385	7.68	20240805	5980	-39.05	20240604	3310	10.12	20231020	1.76	N	048470	500	50 억	271387	N	N	N	N
80	20240910	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	15	2	0.41	24452080	6697	21.76	3660	3735	3620	4755	2565	3660	3651.20	2.71	-1080	3780	3720	3620	3560	3460	3750	3590	50	1095	500	2340	5	1	10000000	368	-16.78	0.51	12	0.07	-219.00	7243.00	5980	20240604	-38.55	3310	20231020	11.03	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3310	11.03	20231020	1.76	N	048470	500	50 억	271387	N	N	N	N
81	20240910	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-5	5	-0.14	9405280	2566	8.34	3660	3730	3655	4755	2565	3660	3665.35	2.71	476	3780	3720	3620	3560	3460	3750	3590	50	1095	500	2340	5	1	10000000	366	-16.69	0.50	12	0.03	-219.00	7243.00	5980	20240604	-38.88	3310	20231020	10.42	5980	-38.88	20240604	3385	7.98	20240805	5980	-38.88	20240604	3310	10.42	20231020	1.76	N	048470	500	50 억	271387	N	N	N	N
82	20240909	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	10	2	0.27	111154535	30768	105.83	3560	3680	3520	4745	2555	3650	3612.67	2.62	9794	3826	3737	3681	3592	3536	3710	3565	50	1095	500	2330	5	1	10000000	366	-16.71	0.51	12	0.31	-219.00	7243.00	5980	20240604	-38.80	3310	20231020	10.57	5980	-38.80	20240604	3385	8.12	20240805	5980	-38.80	20240604	3310	10.57	20231020	1.80	N	048470	500	50 억	261593	N	N	N	N
83	20240909	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	0	3	0.00	108508650	30043	103.34	3560	3680	3520	4745	2555	3650	3611.78	2.62	9611	3826	3737	3681	3592	3536	3710	3565	50	1095	500	2330	5	1	10000000	365	-16.67	0.50	12	0.30	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3310	10.27	20231020	1.80	N	048470	500	50 억	261593	N	N	N	N
84	20240909	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	20	2	0.55	88487575	24560	84.48	3560	3680	3520	4745	2555	3650	3602.91	2.62	9923	3826	3737	3681	3592	3536	3710	3565	50	1095	500	2330	5	1	10000000	367	-16.76	0.51	12	0.25	-219.00	7243.00	5980	20240604	-38.63	3310	20231020	10.88	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3310	10.88	20231020	1.80	N	048470	500	50 억	261593	N	N	N	N
85	20240909	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	-20	5	-0.55	53367005	14905	51.27	3560	3645	3520	4745	2555	3650	3580.48	2.62	7998	3826	3737	3681	3592	3536	3710	3565	50	1095	500	2330	5	1	10000000	363	-16.58	0.50	12	0.15	-219.00	7243.00	5980	20240604	-39.30	3310	20231020	9.67	5980	-39.30	20240604	3385	7.24	20240805	5980	-39.30	20240604	3310	9.67	20231020	1.80	N	048470	500	50 억	261593	N	N	N	N
86	20240909	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-40	5	-1.10	46150505	12911	44.41	3560	3645	3520	4745	2555	3650	3574.51	2.62	6576	3826	3737	3681	3592	3536	3710	3565	50	1095	500	2330	5	1	10000000	361	-16.48	0.50	12	0.13	-219.00	7243.00	5980	20240604	-39.63	3310	20231020	9.06	5980	-39.63	20240604	3385	6.65	20240805	5980	-39.63	20240604	3310	9.06	20231020	1.80	N	048470	500	50 억	261593	N	N	N	N
87	20240909	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	-45	5	-1.23	43405545	12150	41.79	3560	3645	3520	4745	2555	3650	3572.47	2.62	6107	3826	3737	3681	3592	3536	3710	3565	50	1095	500	2330	5	1	10000000	361	-16.46	0.50	12	0.12	-219.00	7243.00	5980	20240604	-39.72	3310	20231020	8.91	5980	-39.72	20240604	3385	6.50	20240805	5980	-39.72	20240604	3310	8.91	20231020	1.80	N	048470	500	50 억	261593	N	N	N	N
88	20240909	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-50	5	-1.37	39027030	10934	37.61	3560	3645	3520	4745	2555	3650	3569.33	2.62	5941	3826	3737	3681	3592	3536	3710	3565	50	1095	500	2330	5	1	10000000	360	-16.44	0.50	12	0.11	-219.00	7243.00	5980	20240604	-39.80	3310	20231020	8.76	5980	-39.80	20240604	3385	6.35	20240805	5980	-39.80	20240604	3310	8.76	20231020	1.80	N	048470	500	50 억	261593	N	N	N	N
89	20240909	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	-35	5	-0.96	5963790	1676	5.76	3560	3645	3520	4745	2555	3650	3558.35	2.62	417	3826	3737	3681	3592	3536	3710	3565	50	1095	500	2330	5	1	10000000	362	-16.51	0.50	12	0.02	-219.00	7243.00	5980	20240604	-39.55	3310	20231020	9.21	5980	-39.55	20240604	3385	6.79	20240805	5980	-39.55	20240604	3310	9.21	20231020	1.80	N	048470	500	50 억	261593	N	N	N	N
90	20240906	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-100	5	-2.67	106940105	29073	77.57	3715	3770	3625	4875	2625	3750	3678.47	2.59	2363	4036	3892	3806	3662	3576	3850	3620	50	1125	500	2400	5	1	10000000	365	-16.67	0.50	12	0.29	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3310	10.27	20231020	1.81	N	048470	500	50 억	259230	N	N	N	N
91	20240906	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-85	5	-2.27	96425340	26196	69.89	3715	3770	3625	4875	2625	3750	3680.92	2.59	3320	4036	3892	3806	3662	3576	3850	3620	50	1125	500	2400	5	1	10000000	367	-16.74	0.51	12	0.26	-219.00	7243.00	5980	20240604	-38.71	3310	20231020	10.73	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3310	10.73	20231020	1.81	N	048470	500	50 억	259230	N	N	N	N
92	20240906	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-55	5	-1.47	85795585	23297	62.16	3715	3770	3625	4875	2625	3750	3682.69	2.59	1987	4036	3892	3806	3662	3576	3850	3620	50	1125	500	2400	5	1	10000000	370	-16.87	0.51	12	0.23	-219.00	7243.00	5980	20240604	-38.21	3310	20231020	11.63	5980	-38.21	20240604	3385	9.16	20240805	5980	-38.21	20240604	3310	11.63	20231020	1.81	N	048470	500	50 억	259230	N	N	N	N
93	20240906	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-70	5	-1.87	82650300	22440	59.87	3715	3770	3625	4875	2625	3750	3683.17	2.59	1966	4036	3892	3806	3662	3576	3850	3620	50	1125	500	2400	5	1	10000000	368	-16.80	0.51	12	0.22	-219.00	7243.00	5980	20240604	-38.46	3310	20231020	11.18	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3310	11.18	20231020	1.81	N	048470	500	50 억	259230	N	N	N	N
94	20240906	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-100	5	-2.67	80221485	21780	58.11	3715	3770	3625	4875	2625	3750	3683.26	2.59	2324	4036	3892	3806	3662	3576	3850	3620	50	1125	500	2400	5	1	10000000	365	-16.67	0.50	12	0.22	-219.00	7243.00	5980	20240604	-38.96	3310	20231020	10.27	5980	-38.96	20240604	3385	7.83	20240805	5980	-38.96	20240604	3310	10.27	20231020	1.81	N	048470	500	50 억	259230	N	N	N	N
95	20240906	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-45	5	-1.20	73362725	19915	53.13	3715	3770	3625	4875	2625	3750	3683.79	2.59	3677	4036	3892	3806	3662	3576	3850	3620	50	1125	500	2400	5	1	10000000	371	-16.92	0.51	12	0.20	-219.00	7243.00	5980	20240604	-38.04	3310	20231020	11.93	5980	-38.04	20240604	3385	9.45	20240805	5980	-38.04	20240604	3310	11.93	20231020	1.81	N	048470	500	50 억	259230	N	N	N	N
96	20240906	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-75	5	-2.00	67230935	18244	48.68	3715	3770	3665	4875	2625	3750	3685.10	2.59	3740	4036	3892	3806	3662	3576	3850	3620	50	1125	500	2400	5	1	10000000	368	-16.78	0.51	12	0.18	-219.00	7243.00	5980	20240604	-38.55	3310	20231020	11.03	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3310	11.03	20231020	1.81	N	048470	500	50 억	259230	N	N	N	N
97	20240906	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-30	5	-0.80	1827790	492	1.31	3715	3720	3715	4875	2625	3750	3715.02	2.59	329	4036	3892	3806	3662	3576	3850	3620	50	1125	500	2400	5	1	10000000	372	-16.99	0.51	12	0.00	-219.00	7243.00	5980	20240604	-37.79	3310	20231020	12.39	5980	-37.79	20240604	3385	9.90	20240805	5980	-37.79	20240604	3310	12.39	20231020	1.81	N	048470	500	50 억	259230	N	N	N	N
98	20240905	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-100	5	-2.60	142048540	37477	83.20	3815	3950	3720	5000	2695	3850	3790.29	2.68	-8944	4053	3951	3873	3771	3693	3912	3732	50	1150	500	2460	5	1	10000000	375	-17.12	0.52	12	0.37	-219.00	7243.00	5980	20240604	-37.29	3310	20231020	13.29	5980	-37.29	20240604	3385	10.78	20240805	5980	-37.29	20240604	3310	13.29	20231020	1.80	N	048470	500	50 억	268173	N	N	N	N
99	20240905	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-75	5	-1.95	132927125	35039	77.79	3815	3950	3720	5000	2695	3850	3793.69	2.68	-8901	4053	3951	3873	3771	3693	3912	3732	50	1150	500	2460	5	1	10000000	378	-17.24	0.52	12	0.35	-219.00	7243.00	5980	20240604	-36.87	3310	20231020	14.05	5980	-36.87	20240604	3385	11.52	20240805	5980	-36.87	20240604	3310	14.05	20231020	1.80	N	048470	500	50 억	268173	N	N	N	N
100	20240905	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-115	5	-2.99	127233445	33522	74.42	3815	3950	3735	5000	2695	3850	3795.52	2.68	-8870	4053	3951	3873	3771	3693	3912	3732	50	1150	500	2460	5	1	10000000	374	-17.05	0.52	12	0.34	-219.00	7243.00	5980	20240604	-37.54	3310	20231020	12.84	5980	-37.54	20240604	3385	10.34	20240805	5980	-37.54	20240604	3310	12.84	20231020	1.80	N	048470	500	50 억	268173	N	N	N	N
101	20240905	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-70	5	-1.82	99812630	26226	58.22	3815	3950	3780	5000	2695	3850	3805.87	2.68	-10218	4053	3951	3873	3771	3693	3912	3732	50	1150	500	2460	5	1	10000000	378	-17.26	0.52	12	0.26	-219.00	7243.00	5980	20240604	-36.79	3310	20231020	14.20	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3310	14.20	20231020	1.80	N	048470	500	50 억	268173	N	N	N	N
102	20240905	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-55	5	-1.43	40685940	10605	23.54	3815	3950	3785	5000	2695	3850	3836.49	2.68	-4262	4053	3951	3873	3771	3693	3912	3732	50	1150	500	2460	5	1	10000000	380	-17.33	0.52	12	0.11	-219.00	7243.00	5980	20240604	-36.54	3310	20231020	14.65	5980	-36.54	20240604	3385	12.11	20240805	5980	-36.54	20240604	3310	14.65	20231020	1.80	N	048470	500	50 억	268173	N	N	N	N
103	20240905	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-35	5	-0.91	20730285	5349	11.87	3815	3950	3815	5000	2695	3850	3875.54	2.68	-3105	4053	3951	3873	3771	3693	3912	3732	50	1150	500	2460	5	1	10000000	382	-17.42	0.53	12	0.05	-219.00	7243.00	5980	20240604	-36.20	3310	20231020	15.26	5980	-36.20	20240604	3385	12.70	20240805	5980	-36.20	20240604	3310	15.26	20231020	1.80	N	048470	500	50 억	268173	N	N	N	N
104	20240905	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	50	2	1.30	15565905	4007	8.90	3815	3950	3815	5000	2695	3850	3884.68	2.68	-2400	4053	3951	3873	3771	3693	3912	3732	50	1150	500	2460	5	1	10000000	390	-17.81	0.54	12	0.04	-219.00	7243.00	5980	20240604	-34.78	3310	20231020	17.82	5980	-34.78	20240604	3385	15.21	20240805	5980	-34.78	20240604	3310	17.82	20231020	1.80	N	048470	500	50 억	268173	N	N	N	N
105	20240905	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	20	2	0.52	3221455	840	1.86	3815	3895	3815	5000	2695	3850	3835.07	2.68	193	4053	3951	3873	3771	3693	3912	3732	50	1150	500	2460	5	1	10000000	387	-17.67	0.53	12	0.01	-219.00	7243.00	5980	20240604	-35.28	3310	20231020	16.92	5980	-35.28	20240604	3385	14.33	20240805	5980	-35.28	20240604	3310	16.92	20231020	1.80	N	048470	500	50 억	268173	N	N	N	N
106	20240904	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-125	5	-3.14	172996815	45035	206.03	3905	3975	3795	5160	2785	3975	3841.38	2.70	-2276	4058	4016	3993	3951	3928	4005	3940	50	1185	500	2540	5	1	10000000	385	-17.58	0.53	12	0.45	-219.00	7243.00	5980	20240604	-35.62	3310	20231020	16.31	5980	-35.62	20240604	3385	13.74	20240805	5980	-35.62	20240604	3310	16.31	20231020	1.81	N	048470	500	50 억	270449	N	N	N	N
107	20240904	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-115	5	-2.89	156752725	40835	186.82	3905	3975	3795	5160	2785	3975	3838.69	2.70	-2417	4058	4016	3993	3951	3928	4005	3940	50	1185	500	2540	5	1	10000000	386	-17.63	0.53	12	0.41	-219.00	7243.00	5980	20240604	-35.45	3310	20231020	16.62	5980	-35.45	20240604	3385	14.03	20240805	5980	-35.45	20240604	3310	16.62	20231020	1.81	N	048470	500	50 억	270449	N	N	N	N
108	20240904	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-120	5	-3.02	148328930	38639	176.77	3905	3975	3795	5160	2785	3975	3838.84	2.70	-2661	4058	4016	3993	3951	3928	4005	3940	50	1185	500	2540	5	1	10000000	386	-17.60	0.53	12	0.39	-219.00	7243.00	5980	20240604	-35.54	3310	20231020	16.47	5980	-35.54	20240604	3385	13.88	20240805	5980	-35.54	20240604	3310	16.47	20231020	1.81	N	048470	500	50 억	270449	N	N	N	N
109	20240904	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-120	5	-3.02	140448255	36601	167.45	3905	3975	3795	5160	2785	3975	3837.28	2.70	-1860	4058	4016	3993	3951	3928	4005	3940	50	1185	500	2540	5	1	10000000	386	-17.60	0.53	12	0.37	-219.00	7243.00	5980	20240604	-35.54	3310	20231020	16.47	5980	-35.54	20240604	3385	13.88	20240805	5980	-35.54	20240604	3310	16.47	20231020	1.81	N	048470	500	50 억	270449	N	N	N	N
110	20240904	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-75	5	-1.89	129077595	33655	153.97	3905	3975	3795	5160	2785	3975	3835.32	2.70	-552	4058	4016	3993	3951	3928	4005	3940	50	1185	500	2540	5	1	10000000	390	-17.81	0.54	12	0.34	-219.00	7243.00	5980	20240604	-34.78	3310	20231020	17.82	5980	-34.78	20240604	3385	15.21	20240805	5980	-34.78	20240604	3310	17.82	20231020	1.81	N	048470	500	50 억	270449	N	N	N	N
111	20240904	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-105	5	-2.64	114570735	29917	136.87	3905	3975	3795	5160	2785	3975	3829.62	2.70	2042	4058	4016	3993	3951	3928	4005	3940	50	1185	500	2540	5	1	10000000	387	-17.67	0.53	12	0.30	-219.00	7243.00	5980	20240604	-35.28	3310	20231020	16.92	5980	-35.28	20240604	3385	14.33	20240805	5980	-35.28	20240604	3310	16.92	20231020	1.81	N	048470	500	50 억	270449	N	N	N	N
112	20240904	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-130	5	-3.27	71465690	18673	85.43	3905	3965	3795	5160	2785	3975	3827.22	2.70	4465	4058	4016	3993	3951	3928	4005	3940	50	1185	500	2540	5	1	10000000	385	-17.56	0.53	12	0.19	-219.00	7243.00	5980	20240604	-35.70	3310	20231020	16.16	5980	-35.70	20240604	3385	13.59	20240805	5980	-35.70	20240604	3310	16.16	20231020	1.81	N	048470	500	50 억	270449	N	N	N	N
113	20240904	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-105	5	-2.64	9334055	2408	11.02	3905	3965	3820	5160	2785	3975	3876.27	2.70	-723	4058	4016	3993	3951	3928	4005	3940	50	1185	500	2540	5	1	10000000	387	-17.67	0.53	12	0.02	-219.00	7243.00	5980	20240604	-35.28	3310	20231020	16.92	5980	-35.28	20240604	3385	14.33	20240805	5980	-35.28	20240604	3310	16.92	20231020	1.81	N	048470	500	50 억	270449	N	N	N	N
114	20240903	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	-25	5	-0.62	86985545	21795	112.98	4000	4035	3970	5200	2800	4000	3991.09	2.69	1750	4106	4052	4026	3972	3946	4040	3960	50	1200	500	2560	5	1	10000000	398	-18.15	0.55	12	0.22	-219.00	7243.00	5980	20240604	-33.53	3310	20231020	20.09	5980	-33.53	20240604	3385	17.43	20240805	5980	-33.53	20240604	3310	20.09	20231020	1.81	N	048470	500	50 억	268699	N	N	N	N
115	20240903	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	-25	5	-0.62	79046950	19796	102.62	4000	4035	3970	5200	2800	4000	3993.08	2.69	1932	4106	4052	4026	3972	3946	4040	3960	50	1200	500	2560	5	1	10000000	398	-18.15	0.55	12	0.20	-219.00	7243.00	5980	20240604	-33.53	3310	20231020	20.09	5980	-33.53	20240604	3385	17.43	20240805	5980	-33.53	20240604	3310	20.09	20231020	1.81	N	048470	500	50 억	268699	N	N	N	N
116	20240903	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	0	3	0.00	64760160	16209	84.02	4000	4035	3970	5200	2800	4000	3995.32	2.69	2715	4106	4052	4026	3972	3946	4040	3960	50	1200	500	2560	5	1	10000000	400	-18.26	0.55	12	0.16	-219.00	7243.00	5980	20240604	-33.11	3310	20231020	20.85	5980	-33.11	20240604	3385	18.17	20240805	5980	-33.11	20240604	3310	20.85	20231020	1.81	N	048470	500	50 억	268699	N	N	N	N
117	20240903	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-15	5	-0.38	58929780	14744	76.43	4000	4035	3970	5200	2800	4000	3996.87	2.69	2569	4106	4052	4026	3972	3946	4040	3960	50	1200	500	2560	5	1	10000000	399	-18.20	0.55	12	0.15	-219.00	7243.00	5980	20240604	-33.36	3310	20231020	20.39	5980	-33.36	20240604	3385	17.73	20240805	5980	-33.36	20240604	3310	20.39	20231020	1.81	N	048470	500	50 억	268699	N	N	N	N
118	20240903	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-20	5	-0.50	55068565	13774	71.40	4000	4035	3970	5200	2800	4000	3998.01	2.69	3076	4106	4052	4026	3972	3946	4040	3960	50	1200	500	2560	5	1	10000000	398	-18.17	0.55	12	0.14	-219.00	7243.00	5980	20240604	-33.44	3310	20231020	20.24	5980	-33.44	20240604	3385	17.58	20240805	5980	-33.44	20240604	3310	20.24	20231020	1.81	N	048470	500	50 억	268699	N	N	N	N
119	20240903	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	-10	5	-0.25	42095990	10517	54.52	4000	4035	3990	5200	2800	4000	4002.66	2.69	2429	4106	4052	4026	3972	3946	4040	3960	50	1200	500	2560	5	1	10000000	399	-18.22	0.55	12	0.11	-219.00	7243.00	5980	20240604	-33.28	3310	20231020	20.54	5980	-33.28	20240604	3385	17.87	20240805	5980	-33.28	20240604	3310	20.54	20231020	1.81	N	048470	500	50 억	268699	N	N	N	N
120	20240903	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	25	2	0.62	35453160	8855	45.90	4000	4035	4000	5200	2800	4000	4003.74	2.69	2870	4106	4052	4026	3972	3946	4040	3960	50	1200	500	2560	5	1	10000000	403	-18.38	0.56	12	0.09	-219.00	7243.00	5980	20240604	-32.69	3310	20231020	21.60	5980	-32.69	20240604	3385	18.91	20240805	5980	-32.69	20240604	3310	21.60	20231020	1.81	N	048470	500	50 억	268699	N	N	N	N
121	20240903	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	25	2	0.62	136575	34	0.18	4000	4025	4000	5200	2800	4000	4016.91	2.69	0	4106	4052	4026	3972	3946	4040	3960	50	1200	500	2560	5	1	10000000	403	-18.38	0.56	12	0.00	-219.00	7243.00	5980	20240604	-32.69	3310	20231020	21.60	5980	-32.69	20240604	3385	18.91	20240805	5980	-32.69	20240604	3310	21.60	20231020	1.81	N	048470	500	50 억	268699	N	N	N	N
122	20240902	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-25	5	-0.62	77599885	19291	100.25	4005	4080	4000	5230	2820	4025	4022.60	2.69	-508	4135	4080	4030	3975	3925	4055	3950	50	1205	500	2570	5	1	10000000	400	-18.26	0.55	12	0.19	-219.00	7243.00	5980	20240604	-33.11	3310	20231020	20.85	5980	-33.11	20240604	3385	18.17	20240805	5980	-33.11	20240604	3310	20.85	20231020	1.82	N	048470	500	50 억	269208	N	N	N	N
123	20240902	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-10	5	-0.25	57411045	14253	74.07	4005	4080	4005	5230	2820	4025	4028.00	2.69	-992	4135	4080	4030	3975	3925	4055	3950	50	1205	500	2570	5	1	10000000	402	-18.33	0.55	12	0.14	-219.00	7243.00	5980	20240604	-32.86	3310	20231020	21.30	5980	-32.86	20240604	3385	18.61	20240805	5980	-32.86	20240604	3310	21.30	20231020	1.82	N	048470	500	50 억	269208	N	N	N	N
124	20240902	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	15	2	0.37	55682595	13823	71.84	4005	4080	4005	5230	2820	4025	4028.26	2.69	-1200	4135	4080	4030	3975	3925	4055	3950	50	1205	500	2570	5	1	10000000	404	-18.45	0.56	12	0.14	-219.00	7243.00	5980	20240604	-32.44	3310	20231020	22.05	5980	-32.44	20240604	3385	19.35	20240805	5980	-32.44	20240604	3310	22.05	20231020	1.82	N	048470	500	50 억	269208	N	N	N	N
125	20240902	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-5	5	-0.12	50074805	12427	64.58	4005	4080	4005	5230	2820	4025	4029.52	2.69	-1362	4135	4080	4030	3975	3925	4055	3950	50	1205	500	2570	5	1	10000000	402	-18.36	0.56	12	0.12	-219.00	7243.00	5980	20240604	-32.78	3310	20231020	21.45	5980	-32.78	20240604	3385	18.76	20240805	5980	-32.78	20240604	3310	21.45	20231020	1.82	N	048470	500	50 억	269208	N	N	N	N
126	20240902	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-10	5	-0.25	38665610	9583	49.80	4005	4080	4005	5230	2820	4025	4034.81	2.69	-1446	4135	4080	4030	3975	3925	4055	3950	50	1205	500	2570	5	1	10000000	402	-18.33	0.55	12	0.10	-219.00	7243.00	5980	20240604	-32.86	3310	20231020	21.30	5980	-32.86	20240604	3385	18.61	20240805	5980	-32.86	20240604	3310	21.30	20231020	1.82	N	048470	500	50 억	269208	N	N	N	N
127	20240902	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-5	5	-0.12	36366655	9010	46.82	4005	4080	4005	5230	2820	4025	4036.25	2.69	-1427	4135	4080	4030	3975	3925	4055	3950	50	1205	500	2570	5	1	10000000	402	-18.36	0.56	12	0.09	-219.00	7243.00	5980	20240604	-32.78	3310	20231020	21.45	5980	-32.78	20240604	3385	18.76	20240805	5980	-32.78	20240604	3310	21.45	20231020	1.82	N	048470	500	50 억	269208	N	N	N	N
128	20240902	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	40	2	0.99	22123840	5487	28.52	4005	4080	4005	5230	2820	4025	4032.05	2.69	624	4135	4080	4030	3975	3925	4055	3950	50	1205	500	2570	5	1	10000000	407	-18.56	0.56	12	0.05	-219.00	7243.00	5980	20240604	-32.02	3310	20231020	22.81	5980	-32.02	20240604	3385	20.09	20240805	5980	-32.02	20240604	3310	22.81	20231020	1.82	N	048470	500	50 억	269208	N	N	N	N
129	20240902	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-20	5	-0.50	849060	212	1.10	4005	4005	4005	5230	2820	4025	4005.00	2.69	80	4135	4080	4030	3975	3925	4055	3950	50	1205	500	2570	5	1	10000000	401	-18.29	0.55	12	0.00	-219.00	7243.00	5980	20240604	-33.03	3310	20231020	21.00	5980	-33.03	20240604	3385	18.32	20240805	5980	-33.03	20240604	3310	21.00	20231020	1.82	N	048470	500	50 억	269208	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History