KissMeData/064090/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-150	5	-3.46	827512990	201796	48.01	4350	4445	3960	5640	3040	4340	4100.56	0.31	-44234	4916	4627	4411	4122	3906	4520	4015	249	1300	500	2690	5	1	49742745	2084	-15.99	3.53	12	0.41	-262.00	1188.00	7630	20240704	-45.09	1690	20230927	147.93	7630	-45.09	20240704	1880	122.87	20240104	7630	-45.09	20240704	1701	146.33	20231004	0.08	N	064090	500	248 억	156162	N	N	N	N
3	20240930	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-140	5	-3.23	810215950	197647	47.02	4350	4445	3960	5640	3040	4340	4099.31	0.31	-42094	4916	4627	4411	4122	3906	4520	4015	249	1300	500	2690	5	1	49742745	2089	-16.03	3.54	12	0.40	-262.00	1188.00	7630	20240704	-44.95	1690	20230927	148.52	7630	-44.95	20240704	1880	123.40	20240104	7630	-44.95	20240704	1701	146.91	20231004	0.08	N	064090	500	248 억	156162	N	N	N	N
4	20240930	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-285	5	-6.57	700231395	170923	40.66	4350	4445	3960	5640	3040	4340	4096.77	0.31	-39752	4916	4627	4411	4122	3906	4520	4015	249	1300	500	2690	5	1	49742745	2017	-15.48	3.41	12	0.34	-262.00	1188.00	7630	20240704	-46.85	1690	20230927	139.94	7630	-46.85	20240704	1880	115.69	20240104	7630	-46.85	20240704	1701	138.39	20231004	0.08	N	064090	500	248 억	156162	N	N	N	N
5	20240930	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-265	5	-6.11	689183735	168205	40.01	4350	4445	3960	5640	3040	4340	4097.28	0.31	-39255	4916	4627	4411	4122	3906	4520	4015	249	1300	500	2690	5	1	49742745	2027	-15.55	3.43	12	0.34	-262.00	1188.00	7630	20240704	-46.59	1690	20230927	141.12	7630	-46.59	20240704	1880	116.76	20240104	7630	-46.59	20240704	1701	139.56	20231004	0.08	N	064090	500	248 억	156162	N	N	N	N
6	20240930	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-270	5	-6.22	662531340	161637	38.45	4350	4445	3960	5640	3040	4340	4098.88	0.31	-39997	4916	4627	4411	4122	3906	4520	4015	249	1300	500	2690	5	1	49742745	2025	-15.53	3.43	12	0.32	-262.00	1188.00	7630	20240704	-46.66	1690	20230927	140.83	7630	-46.66	20240704	1880	116.49	20240104	7630	-46.66	20240704	1701	139.27	20231004	0.08	N	064090	500	248 억	156162	N	N	N	N
7	20240930	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-250	5	-5.76	579717575	141211	33.59	4350	4445	3960	5640	3040	4340	4105.33	0.31	-26108	4916	4627	4411	4122	3906	4520	4015	249	1300	500	2690	5	1	49742745	2034	-15.61	3.44	12	0.28	-262.00	1188.00	7630	20240704	-46.40	1690	20230927	142.01	7630	-46.40	20240704	1880	117.55	20240104	7630	-46.40	20240704	1701	140.45	20231004	0.08	N	064090	500	248 억	156162	N	N	N	N
8	20240930	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-260	5	-5.99	509901105	124084	29.52	4350	4445	3960	5640	3040	4340	4109.32	0.31	-16662	4916	4627	4411	4122	3906	4520	4015	249	1300	500	2690	5	1	49742745	2030	-15.57	3.43	12	0.25	-262.00	1188.00	7630	20240704	-46.53	1690	20230927	141.42	7630	-46.53	20240704	1880	117.02	20240104	7630	-46.53	20240704	1701	139.86	20231004	0.08	N	064090	500	248 억	156162	N	N	N	N
9	20240930	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-200	5	-4.61	110775085	26026	6.19	4350	4445	4140	5640	3040	4340	4256.32	0.31	-9327	4916	4627	4411	4122	3906	4520	4015	249	1300	500	2690	5	1	49742745	2059	-15.80	3.48	12	0.05	-262.00	1188.00	7630	20240704	-45.74	1690	20230927	144.97	7630	-45.74	20240704	1880	120.21	20240104	7630	-45.74	20240704	1701	143.39	20231004	0.08	N	064090	500	248 억	156162	N	N	N	N
10	20240927	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4340	160	2	3.83	1863770640	419064	725.33	4695	4700	4195	5430	2930	4180	4447.46	0.49	-82136	4316	4247	4211	4142	4106	4232	4127	249	1250	500	2590	5	1	49742745	2159	-16.56	3.65	12	0.84	-262.00	1188.00	7630	20240704	-43.12	1690	20230927	156.80	7630	-43.12	20240704	1880	130.85	20240104	7630	-43.12	20240704	1690	156.80	20230927	0.08	N	064090	500	248 억	242379	N	N	N	N
11	20240927	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	175	2	4.19	1824396220	409922	709.50	4695	4700	4195	5430	2930	4180	4450.59	0.49	-80692	4316	4247	4211	4142	4106	4232	4127	249	1250	500	2590	5	1	49742745	2166	-16.62	3.67	12	0.82	-262.00	1188.00	7630	20240704	-42.92	1690	20230927	157.69	7630	-42.92	20240704	1880	131.65	20240104	7630	-42.92	20240704	1690	157.69	20230927	0.08	N	064090	500	248 억	242379	N	N	N	N
12	20240927	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	70	2	1.67	1784872750	400746	693.62	4695	4700	4195	5430	2930	4180	4453.88	0.49	-78828	4316	4247	4211	4142	4106	4232	4127	249	1250	500	2590	5	1	49742745	2114	-16.22	3.58	12	0.81	-262.00	1188.00	7630	20240704	-44.30	1690	20230927	151.48	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1690	151.48	20230927	0.08	N	064090	500	248 억	242379	N	N	N	N
13	20240927	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	250	2	5.98	1218106685	270833	468.76	4695	4700	4325	5430	2930	4180	4497.63	0.49	-48143	4316	4247	4211	4142	4106	4232	4127	249	1250	500	2590	5	1	49742745	2204	-16.91	3.73	12	0.54	-262.00	1188.00	7630	20240704	-41.94	1690	20230927	162.13	7630	-41.94	20240704	1880	135.64	20240104	7630	-41.94	20240704	1690	162.13	20230927	0.08	N	064090	500	248 억	242379	N	N	N	N
14	20240927	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	240	2	5.74	1152732475	256044	443.17	4695	4700	4325	5430	2930	4180	4502.09	0.49	-46985	4316	4247	4211	4142	4106	4232	4127	249	1250	500	2590	5	1	49742745	2199	-16.87	3.72	12	0.51	-262.00	1188.00	7630	20240704	-42.07	1690	20230927	161.54	7630	-42.07	20240704	1880	135.11	20240104	7630	-42.07	20240704	1690	161.54	20230927	0.08	N	064090	500	248 억	242379	N	N	N	N
15	20240927	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	320	2	7.66	1079390830	239539	414.60	4695	4700	4325	5430	2930	4180	4506.12	0.49	-32877	4316	4247	4211	4142	4106	4232	4127	249	1250	500	2590	5	1	49742745	2238	-17.18	3.79	12	0.48	-262.00	1188.00	7630	20240704	-41.02	1690	20230927	166.27	7630	-41.02	20240704	1880	139.36	20240104	7630	-41.02	20240704	1690	166.27	20230927	0.08	N	064090	500	248 억	242379	N	N	N	N
16	20240927	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	275	2	6.58	712167075	157856	273.22	4695	4700	4325	5430	2930	4180	4511.50	0.49	-8379	4316	4247	4211	4142	4106	4232	4127	249	1250	500	2590	5	1	49742745	2216	-17.00	3.75	12	0.32	-262.00	1188.00	7630	20240704	-41.61	1690	20230927	163.61	7630	-41.61	20240704	1880	136.97	20240104	7630	-41.61	20240704	1690	163.61	20230927	0.08	N	064090	500	248 억	242379	N	N	N	N
17	20240927	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	480	2	11.48	107014995	22910	39.65	4695	4700	4325	5430	2930	4180	4671.10	0.49	-5504	4316	4247	4211	4142	4106	4232	4127	249	1250	500	2590	5	1	49742745	2318	-17.79	3.92	12	0.05	-262.00	1188.00	7630	20240704	-38.93	1690	20230927	175.74	7630	-38.93	20240704	1880	147.87	20240104	7630	-38.93	20240704	1690	175.74	20230927	0.08	N	064090	500	248 억	242379	Y	N	N	N
18	20240926	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-5	5	-0.12	241725985	57562	107.67	4180	4280	4175	5440	2930	4185	4199.40	0.42	32095	4291	4237	4196	4142	4101	4217	4122	249	1255	500	2590	5	1	49742745	2079	-15.95	3.52	12	0.12	-262.00	1188.00	7630	20240704	-45.22	1690	20230927	147.34	7630	-45.22	20240704	1880	122.34	20240104	7630	-45.22	20240704	1690	147.34	20230927	0.08	N	064090	500	248 억	210271	N	N	N	N
19	20240926	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	35	2	0.84	213778480	50892	95.19	4180	4280	4175	5440	2930	4185	4200.63	0.42	31500	4291	4237	4196	4142	4101	4217	4122	249	1255	500	2590	5	1	49742745	2099	-16.11	3.55	12	0.10	-262.00	1188.00	7630	20240704	-44.69	1690	20230927	149.70	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1690	149.70	20230927	0.08	N	064090	500	248 억	210271	N	N	N	N
20	20240926	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	40	2	0.96	191925580	45678	85.44	4180	4280	4175	5440	2930	4185	4201.71	0.42	30687	4291	4237	4196	4142	4101	4217	4122	249	1255	500	2590	5	1	49742745	2102	-16.13	3.56	12	0.09	-262.00	1188.00	7630	20240704	-44.63	1690	20230927	150.00	7630	-44.63	20240704	1880	124.73	20240104	7630	-44.63	20240704	1690	150.00	20230927	0.08	N	064090	500	248 억	210271	N	N	N	N
21	20240926	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	65	2	1.55	173713410	41346	77.34	4180	4280	4175	5440	2930	4185	4201.46	0.42	30287	4291	4237	4196	4142	4101	4217	4122	249	1255	500	2590	5	1	49742745	2114	-16.22	3.58	12	0.08	-262.00	1188.00	7630	20240704	-44.30	1690	20230927	151.48	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1690	151.48	20230927	0.08	N	064090	500	248 억	210271	N	N	N	N
22	20240926	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	50	2	1.19	157809855	37585	70.30	4180	4280	4175	5440	2930	4185	4198.75	0.42	27520	4291	4237	4196	4142	4101	4217	4122	249	1255	500	2590	5	1	49742745	2107	-16.16	3.56	12	0.08	-262.00	1188.00	7630	20240704	-44.50	1690	20230927	150.59	7630	-44.50	20240704	1880	125.27	20240104	7630	-44.50	20240704	1690	150.59	20230927	0.08	N	064090	500	248 억	210271	N	N	N	N
23	20240926	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	60	2	1.43	147268580	35091	65.64	4180	4280	4175	5440	2930	4185	4196.76	0.42	25139	4291	4237	4196	4142	4101	4217	4122	249	1255	500	2590	5	1	49742745	2112	-16.20	3.57	12	0.07	-262.00	1188.00	7630	20240704	-44.36	1690	20230927	151.18	7630	-44.36	20240704	1880	125.80	20240104	7630	-44.36	20240704	1690	151.18	20230927	0.08	N	064090	500	248 억	210271	N	N	N	N
24	20240926	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	55	2	1.31	35173180	8363	15.64	4180	4280	4175	5440	2930	4185	4205.81	0.42	3456	4291	4237	4196	4142	4101	4217	4122	249	1255	500	2590	5	1	49742745	2109	-16.18	3.57	12	0.02	-262.00	1188.00	7630	20240704	-44.43	1690	20230927	150.89	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1690	150.89	20230927	0.08	N	064090	500	248 억	210271	N	N	N	N
25	20240926	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-10	5	-0.24	438420	105	0.20	4180	4180	4175	5440	2930	4185	4175.43	0.42	-97	4291	4237	4196	4142	4101	4217	4122	249	1255	500	2590	5	1	49742745	2077	-15.94	3.51	12	0.00	-262.00	1188.00	7630	20240704	-45.28	1690	20230927	147.04	7630	-45.28	20240704	1880	122.07	20240104	7630	-45.28	20240704	1690	147.04	20230927	0.08	N	064090	500	248 억	210271	N	N	N	N
26	20240925	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	-55	5	-1.30	222906830	53379	119.79	4195	4250	4155	5510	2970	4240	4175.93	0.44	-6679	4396	4317	4236	4157	4076	4320	4160	249	1270	500	2620	5	1	49742745	2082	-15.97	3.52	12	0.11	-262.00	1188.00	7630	20240704	-45.15	1690	20230927	147.63	7630	-45.15	20240704	1880	122.61	20240104	7630	-45.15	20240704	1690	147.63	20230927	0.08	N	064090	500	248 억	216950	N	N	N	N
27	20240925	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-75	5	-1.77	199423350	47754	107.17	4195	4250	4155	5510	2970	4240	4176.06	0.44	-4770	4396	4317	4236	4157	4076	4320	4160	249	1270	500	2620	5	1	49742745	2072	-15.90	3.51	12	0.10	-262.00	1188.00	7630	20240704	-45.41	1690	20230927	146.45	7630	-45.41	20240704	1880	121.54	20240104	7630	-45.41	20240704	1690	146.45	20230927	0.08	N	064090	500	248 억	216950	N	N	N	N
28	20240925	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-25	5	-0.59	161581460	38682	86.81	4195	4250	4155	5510	2970	4240	4177.17	0.44	-4685	4396	4317	4236	4157	4076	4320	4160	249	1270	500	2620	5	1	49742745	2097	-16.09	3.55	12	0.08	-262.00	1188.00	7630	20240704	-44.76	1690	20230927	149.41	7630	-44.76	20240704	1880	124.20	20240104	7630	-44.76	20240704	1690	149.41	20230927	0.08	N	064090	500	248 억	216950	N	N	N	N
29	20240925	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-70	5	-1.65	125027875	29926	67.16	4195	4250	4155	5510	2970	4240	4177.90	0.44	-12062	4396	4317	4236	4157	4076	4320	4160	249	1270	500	2620	5	1	49742745	2074	-15.92	3.51	12	0.06	-262.00	1188.00	7630	20240704	-45.35	1690	20230927	146.75	7630	-45.35	20240704	1880	121.81	20240104	7630	-45.35	20240704	1690	146.75	20230927	0.08	N	064090	500	248 억	216950	N	N	N	N
30	20240925	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-85	5	-2.00	104776830	25056	56.23	4195	4250	4155	5510	2970	4240	4181.71	0.44	-9876	4396	4317	4236	4157	4076	4320	4160	249	1270	500	2620	5	1	49742745	2067	-15.86	3.50	12	0.05	-262.00	1188.00	7630	20240704	-45.54	1690	20230927	145.86	7630	-45.54	20240704	1880	121.01	20240104	7630	-45.54	20240704	1690	145.86	20230927	0.08	N	064090	500	248 억	216950	N	N	N	N
31	20240925	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-45	5	-1.06	77958335	18610	41.76	4195	4250	4160	5510	2970	4240	4189.06	0.44	-4681	4396	4317	4236	4157	4076	4320	4160	249	1270	500	2620	5	1	49742745	2087	-16.01	3.53	12	0.04	-262.00	1188.00	7630	20240704	-45.02	1690	20230927	148.22	7630	-45.02	20240704	1880	123.14	20240104	7630	-45.02	20240704	1690	148.22	20230927	0.08	N	064090	500	248 억	216950	N	N	N	N
32	20240925	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-45	5	-1.06	43343035	10320	23.16	4195	4250	4190	5510	2970	4240	4199.91	0.44	-4495	4396	4317	4236	4157	4076	4320	4160	249	1270	500	2620	5	1	49742745	2087	-16.01	3.53	12	0.02	-262.00	1188.00	7630	20240704	-45.02	1690	20230927	148.22	7630	-45.02	20240704	1880	123.14	20240104	7630	-45.02	20240704	1690	148.22	20230927	0.08	N	064090	500	248 억	216950	N	N	N	N
33	20240925	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	10	2	0.24	663030	158	0.35	4195	4250	4195	5510	2970	4240	4196.39	0.44	-2	4396	4317	4236	4157	4076	4320	4160	249	1270	500	2620	5	1	49742745	2114	-16.22	3.58	12	0.00	-262.00	1188.00	7630	20240704	-44.30	1690	20230927	151.48	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1690	151.48	20230927	0.08	N	064090	500	248 억	216950	N	N	N	N
34	20240924	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	0	3	0.00	187141265	44550	40.66	4240	4315	4155	5510	2970	4240	4200.70	0.43	4986	4436	4337	4236	4137	4036	4287	4087	249	1270	500	2620	5	1	49742745	2109	-16.18	3.57	12	0.09	-262.00	1188.00	7630	20240704	-44.43	1690	20230927	150.89	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1690	150.89	20230927	0.08	N	064090	500	248 억	211915	N	N	N	N
35	20240924	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-30	5	-0.71	173966650	41436	37.82	4240	4315	4155	5510	2970	4240	4198.44	0.43	6568	4436	4337	4236	4137	4036	4287	4087	249	1270	500	2620	5	1	49742745	2094	-16.07	3.54	12	0.08	-262.00	1188.00	7630	20240704	-44.82	1690	20230927	149.11	7630	-44.82	20240704	1880	123.94	20240104	7630	-44.82	20240704	1690	149.11	20230927	0.08	N	064090	500	248 억	211915	N	N	N	N
36	20240924	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-20	5	-0.47	140512220	33481	30.56	4240	4315	4155	5510	2970	4240	4196.77	0.43	9369	4436	4337	4236	4137	4036	4287	4087	249	1270	500	2620	5	1	49742745	2099	-16.11	3.55	12	0.07	-262.00	1188.00	7630	20240704	-44.69	1690	20230927	149.70	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1690	149.70	20230927	0.08	N	064090	500	248 억	211915	N	N	N	N
37	20240924	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-10	5	-0.24	130191415	31028	28.32	4240	4315	4155	5510	2970	4240	4195.93	0.43	10049	4436	4337	4236	4137	4036	4287	4087	249	1270	500	2620	5	1	49742745	2104	-16.15	3.56	12	0.06	-262.00	1188.00	7630	20240704	-44.56	1690	20230927	150.30	7630	-44.56	20240704	1880	125.00	20240104	7630	-44.56	20240704	1690	150.30	20230927	0.08	N	064090	500	248 억	211915	N	N	N	N
38	20240924	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-30	5	-0.71	126918715	30252	27.61	4240	4315	4155	5510	2970	4240	4195.38	0.43	10458	4436	4337	4236	4137	4036	4287	4087	249	1270	500	2620	5	1	49742745	2094	-16.07	3.54	12	0.06	-262.00	1188.00	7630	20240704	-44.82	1690	20230927	149.11	7630	-44.82	20240704	1880	123.94	20240104	7630	-44.82	20240704	1690	149.11	20230927	0.08	N	064090	500	248 억	211915	N	N	N	N
39	20240924	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-30	5	-0.71	114706350	27358	24.97	4240	4315	4155	5510	2970	4240	4192.79	0.43	10643	4436	4337	4236	4137	4036	4287	4087	249	1270	500	2620	5	1	49742745	2094	-16.07	3.54	12	0.05	-262.00	1188.00	7630	20240704	-44.82	1690	20230927	149.11	7630	-44.82	20240704	1880	123.94	20240104	7630	-44.82	20240704	1690	149.11	20230927	0.08	N	064090	500	248 억	211915	N	N	N	N
40	20240924	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-20	5	-0.47	86034165	20532	18.74	4240	4315	4155	5510	2970	4240	4190.25	0.43	10255	4436	4337	4236	4137	4036	4287	4087	249	1270	500	2620	5	1	49742745	2099	-16.11	3.55	12	0.04	-262.00	1188.00	7630	20240704	-44.69	1690	20230927	149.70	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1690	149.70	20230927	0.08	N	064090	500	248 억	211915	N	N	N	N
41	20240924	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	0	3	0.00	910365	215	0.20	4240	4240	4225	5510	2970	4240	4234.26	0.43	-11	4436	4337	4236	4137	4036	4287	4087	249	1270	500	2620	5	1	49742745	2109	-16.18	3.57	12	0.00	-262.00	1188.00	7630	20240704	-44.43	1690	20230927	150.89	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1690	150.89	20230927	0.08	N	064090	500	248 억	211915	N	N	N	N
42	20240923	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	-95	5	-2.19	460806285	109546	262.14	4330	4335	4135	5630	3035	4335	4206.51	0.39	20103	4455	4395	4285	4225	4115	4425	4255	249	1295	500	2680	5	1	49742745	2109	-16.18	3.57	12	0.22	-262.00	1188.00	7630	20240704	-44.43	1690	20230927	150.89	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1690	150.89	20230927	0.08	N	064090	500	248 억	191793	N	N	N	N
43	20240923	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-110	5	-2.54	450562045	107114	256.32	4330	4335	4135	5630	3035	4335	4206.38	0.39	20881	4455	4395	4285	4225	4115	4425	4255	249	1295	500	2680	5	1	49742745	2102	-16.13	3.56	12	0.22	-262.00	1188.00	7630	20240704	-44.63	1690	20230927	150.00	7630	-44.63	20240704	1880	124.73	20240104	7630	-44.63	20240704	1690	150.00	20230927	0.08	N	064090	500	248 억	191793	N	N	N	N
44	20240923	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-65	5	-1.50	427472885	101651	243.25	4330	4335	4135	5630	3035	4335	4205.30	0.39	21104	4455	4395	4285	4225	4115	4425	4255	249	1295	500	2680	5	1	49742745	2124	-16.30	3.59	12	0.20	-262.00	1188.00	7630	20240704	-44.04	1690	20230927	152.66	7630	-44.04	20240704	1880	127.13	20240104	7630	-44.04	20240704	1690	152.66	20230927	0.08	N	064090	500	248 억	191793	N	N	N	N
45	20240923	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-35	5	-0.81	400974965	95431	228.36	4330	4335	4135	5630	3035	4335	4201.73	0.39	21292	4455	4395	4285	4225	4115	4425	4255	249	1295	500	2680	5	1	49742745	2139	-16.41	3.62	12	0.19	-262.00	1188.00	7630	20240704	-43.64	1690	20230927	154.44	7630	-43.64	20240704	1880	128.72	20240104	7630	-43.64	20240704	1690	154.44	20230927	0.08	N	064090	500	248 억	191793	N	N	N	N
46	20240923	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-115	5	-2.65	306989705	73471	175.81	4330	4330	4135	5630	3035	4335	4178.38	0.39	17194	4455	4395	4285	4225	4115	4425	4255	249	1295	500	2680	5	1	49742745	2099	-16.11	3.55	12	0.15	-262.00	1188.00	7630	20240704	-44.69	1690	20230927	149.70	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1690	149.70	20230927	0.08	N	064090	500	248 억	191793	N	N	N	N
47	20240923	110603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-120	5	-2.77	293324210	70224	168.04	4330	4330	4135	5630	3035	4335	4176.98	0.39	16499	4455	4395	4285	4225	4115	4425	4255	249	1295	500	2680	5	1	49742745	2097	-16.09	3.55	12	0.14	-262.00	1188.00	7630	20240704	-44.76	1690	20230927	149.41	7630	-44.76	20240704	1880	124.20	20240104	7630	-44.76	20240704	1690	149.41	20230927	0.08	N	064090	500	248 억	191793	N	N	N	N
48	20240923	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-125	5	-2.88	105858090	25261	60.45	4330	4330	4150	5630	3035	4335	4190.57	0.39	2825	4455	4395	4285	4225	4115	4425	4255	249	1295	500	2680	5	1	49742745	2094	-16.07	3.54	12	0.05	-262.00	1188.00	7630	20240704	-44.82	1690	20230927	149.11	7630	-44.82	20240704	1880	123.94	20240104	7630	-44.82	20240704	1690	149.11	20230927	0.08	N	064090	500	248 억	191793	N	N	N	N
49	20240923	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-60	5	-1.38	3657840	855	2.05	4330	4330	4270	5630	3035	4335	4278.18	0.39	-33	4455	4395	4285	4225	4115	4425	4255	249	1295	500	2680	5	1	49742745	2127	-16.32	3.60	12	0.00	-262.00	1188.00	7630	20240704	-43.97	1690	20230927	152.96	7630	-43.97	20240704	1880	127.39	20240104	7630	-43.97	20240704	1690	152.96	20230927	0.08	N	064090	500	248 억	191793	N	N	N	N
50	20240913	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-145	5	-3.22	405049100	93336	58.55	4495	4500	4235	5860	3160	4510	4339.69	0.56	-48084	4953	4731	4548	4326	4143	4842	4437	249	1350	500	2790	5	1	49742745	2171	-16.66	3.67	12	0.19	-262.00	1188.00	7630	20240704	-42.79	1690	20230927	158.28	7630	-42.79	20240704	1880	132.18	20240104	7630	-42.79	20240704	1690	158.28	20230927	0.08	N	064090	500	248 억	277447	N	N	N	N
51	20240913	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-190	5	-4.21	372601930	85872	53.86	4495	4500	4235	5860	3160	4510	4339.04	0.56	-42576	4953	4731	4548	4326	4143	4842	4437	249	1350	500	2790	5	1	49742745	2149	-16.49	3.64	12	0.17	-262.00	1188.00	7630	20240704	-43.38	1690	20230927	155.62	7630	-43.38	20240704	1880	129.79	20240104	7630	-43.38	20240704	1690	155.62	20230927	0.08	N	064090	500	248 억	277447	N	N	N	N
52	20240913	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-135	5	-2.99	303356100	69839	43.81	4495	4500	4235	5860	3160	4510	4343.65	0.56	-43794	4953	4731	4548	4326	4143	4842	4437	249	1350	500	2790	5	1	49742745	2176	-16.70	3.68	12	0.14	-262.00	1188.00	7630	20240704	-42.66	1690	20230927	158.88	7630	-42.66	20240704	1880	132.71	20240104	7630	-42.66	20240704	1690	158.88	20230927	0.08	N	064090	500	248 억	277447	N	N	N	N
53	20240913	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-210	5	-4.66	273648735	62956	39.49	4495	4500	4235	5860	3160	4510	4346.67	0.56	-40571	4953	4731	4548	4326	4143	4842	4437	249	1350	500	2790	5	1	49742745	2139	-16.41	3.62	12	0.13	-262.00	1188.00	7630	20240704	-43.64	1690	20230927	154.44	7630	-43.64	20240704	1880	128.72	20240104	7630	-43.64	20240704	1690	154.44	20230927	0.08	N	064090	500	248 억	277447	N	N	N	N
54	20240913	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-160	5	-3.55	146798990	33511	21.02	4495	4500	4340	5860	3160	4510	4380.62	0.56	-24637	4953	4731	4548	4326	4143	4842	4437	249	1350	500	2790	5	1	49742745	2164	-16.60	3.66	12	0.07	-262.00	1188.00	7630	20240704	-42.99	1690	20230927	157.40	7630	-42.99	20240704	1880	131.38	20240104	7630	-42.99	20240704	1690	157.40	20230927	0.08	N	064090	500	248 억	277447	N	N	N	N
55	20240913	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-160	5	-3.55	136310745	31099	19.51	4495	4500	4340	5860	3160	4510	4383.12	0.56	-23864	4953	4731	4548	4326	4143	4842	4437	249	1350	500	2790	5	1	49742745	2164	-16.60	3.66	12	0.06	-262.00	1188.00	7630	20240704	-42.99	1690	20230927	157.40	7630	-42.99	20240704	1880	131.38	20240104	7630	-42.99	20240704	1690	157.40	20230927	0.08	N	064090	500	248 억	277447	N	N	N	N
56	20240913	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-130	5	-2.88	61309770	13890	8.71	4495	4500	4360	5860	3160	4510	4413.95	0.56	-8615	4953	4731	4548	4326	4143	4842	4437	249	1350	500	2790	5	1	49742745	2179	-16.72	3.69	12	0.03	-262.00	1188.00	7630	20240704	-42.60	1690	20230927	159.17	7630	-42.60	20240704	1880	132.98	20240104	7630	-42.60	20240704	1690	159.17	20230927	0.08	N	064090	500	248 억	277447	N	N	N	N
57	20240913	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-95	5	-2.11	17458050	3917	2.46	4495	4500	4390	5860	3160	4510	4457.00	0.56	-3459	4953	4731	4548	4326	4143	4842	4437	249	1350	500	2790	5	1	49742745	2196	-16.85	3.72	12	0.01	-262.00	1188.00	7630	20240704	-42.14	1690	20230927	161.24	7630	-42.14	20240704	1880	134.84	20240104	7630	-42.14	20240704	1690	161.24	20230927	0.08	N	064090	500	248 억	277447	N	N	N	N
58	20240912	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	155	2	3.56	734704390	159277	161.97	4365	4770	4365	5660	3050	4355	4612.75	0.48	36583	4511	4432	4311	4232	4111	4472	4272	249	1305	500	2700	5	1	49742745	2243	-17.21	3.80	12	0.32	-262.00	1188.00	7630	20240704	-40.89	1690	20230927	166.86	7630	-40.89	20240704	1880	139.89	20240104	7630	-40.89	20240704	1690	166.86	20230927	0.08	N	064090	500	248 억	241149	N	N	N	N
59	20240912	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	150	2	3.44	717899675	155550	158.18	4365	4770	4365	5660	3050	4355	4615.23	0.48	37531	4511	4432	4311	4232	4111	4472	4272	249	1305	500	2700	5	1	49742745	2241	-17.19	3.79	12	0.31	-262.00	1188.00	7630	20240704	-40.96	1690	20230927	166.57	7630	-40.96	20240704	1880	139.63	20240104	7630	-40.96	20240704	1690	166.57	20230927	0.08	N	064090	500	248 억	241149	N	N	N	N
60	20240912	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	170	2	3.90	700490600	151689	154.25	4365	4770	4365	5660	3050	4355	4617.94	0.48	38722	4511	4432	4311	4232	4111	4472	4272	249	1305	500	2700	5	1	49742745	2251	-17.27	3.81	12	0.30	-262.00	1188.00	7630	20240704	-40.69	1690	20230927	167.75	7630	-40.69	20240704	1880	140.69	20240104	7630	-40.69	20240704	1690	167.75	20230927	0.08	N	064090	500	248 억	241149	N	N	N	N
61	20240912	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	190	2	4.36	685349495	148330	150.84	4365	4770	4365	5660	3050	4355	4620.44	0.48	39976	4511	4432	4311	4232	4111	4472	4272	249	1305	500	2700	5	1	49742745	2261	-17.35	3.83	12	0.30	-262.00	1188.00	7630	20240704	-40.43	1690	20230927	168.93	7630	-40.43	20240704	1880	141.76	20240104	7630	-40.43	20240704	1690	168.93	20230927	0.08	N	064090	500	248 억	241149	N	N	N	N
62	20240912	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	200	2	4.59	654342300	141486	143.88	4365	4770	4365	5660	3050	4355	4624.78	0.48	44739	4511	4432	4311	4232	4111	4472	4272	249	1305	500	2700	5	1	49742745	2266	-17.39	3.83	12	0.28	-262.00	1188.00	7630	20240704	-40.30	1690	20230927	169.53	7630	-40.30	20240704	1880	142.29	20240104	7630	-40.30	20240704	1690	169.53	20230927	0.08	N	064090	500	248 억	241149	N	N	N	N
63	20240912	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	185	2	4.25	619465170	133773	136.03	4365	4770	4365	5660	3050	4355	4630.72	0.48	43856	4511	4432	4311	4232	4111	4472	4272	249	1305	500	2700	5	1	49742745	2258	-17.33	3.82	12	0.27	-262.00	1188.00	7630	20240704	-40.50	1690	20230927	168.64	7630	-40.50	20240704	1880	141.49	20240104	7630	-40.50	20240704	1690	168.64	20230927	0.08	N	064090	500	248 억	241149	N	N	N	N
64	20240912	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	180	2	4.13	578025075	124630	126.74	4365	4770	4365	5660	3050	4355	4637.93	0.48	41044	4511	4432	4311	4232	4111	4472	4272	249	1305	500	2700	5	1	49742745	2256	-17.31	3.82	12	0.25	-262.00	1188.00	7630	20240704	-40.56	1690	20230927	168.34	7630	-40.56	20240704	1880	141.22	20240104	7630	-40.56	20240704	1690	168.34	20230927	0.08	N	064090	500	248 억	241149	N	N	N	N
65	20240912	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	245	2	5.63	66125025	14640	14.89	4365	4600	4365	5660	3050	4355	4516.74	0.48	6229	4511	4432	4311	4232	4111	4472	4272	249	1305	500	2700	5	1	49742745	2288	-17.56	3.87	12	0.03	-262.00	1188.00	7630	20240704	-39.71	1690	20230927	172.19	7630	-39.71	20240704	1880	144.68	20240104	7630	-39.71	20240704	1690	172.19	20230927	0.08	N	064090	500	248 억	241149	N	N	N	N
66	20240911	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	10	2	0.23	419005565	98330	152.31	4345	4390	4190	5640	3045	4345	4260.25	0.47	6007	4585	4465	4380	4260	4175	4422	4217	249	1295	500	2690	5	1	49742745	2166	-16.62	3.67	12	0.20	-262.00	1188.00	7630	20240704	-42.92	1690	20230927	157.69	7630	-42.92	20240704	1880	131.65	20240104	7630	-42.92	20240704	1690	157.69	20230927	0.08	N	064090	500	248 억	235137	N	N	N	N
67	20240911	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-15	5	-0.35	398790940	93647	145.05	4345	4390	4190	5640	3045	4345	4258.45	0.47	6648	4585	4465	4380	4260	4175	4422	4217	249	1295	500	2690	5	1	49742745	2154	-16.53	3.64	12	0.19	-262.00	1188.00	7630	20240704	-43.25	1690	20230927	156.21	7630	-43.25	20240704	1880	130.32	20240104	7630	-43.25	20240704	1690	156.21	20230927	0.08	N	064090	500	248 억	235137	N	N	N	N
68	20240911	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	25	2	0.58	345028780	81156	125.71	4345	4390	4190	5640	3045	4345	4251.43	0.47	8718	4585	4465	4380	4260	4175	4422	4217	249	1295	500	2690	5	1	49742745	2174	-16.68	3.68	12	0.16	-262.00	1188.00	7630	20240704	-42.73	1690	20230927	158.58	7630	-42.73	20240704	1880	132.45	20240104	7630	-42.73	20240704	1690	158.58	20230927	0.08	N	064090	500	248 억	235137	N	N	N	N
69	20240911	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-55	5	-1.27	307064565	72409	112.16	4345	4390	4190	5640	3045	4345	4240.70	0.47	8617	4585	4465	4380	4260	4175	4422	4217	249	1295	500	2690	5	1	49742745	2134	-16.37	3.61	12	0.15	-262.00	1188.00	7630	20240704	-43.77	1690	20230927	153.85	7630	-43.77	20240704	1880	128.19	20240104	7630	-43.77	20240704	1690	153.85	20230927	0.08	N	064090	500	248 억	235137	N	N	N	N
70	20240911	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-95	5	-2.19	264804840	62521	96.84	4345	4390	4190	5640	3045	4345	4235.45	0.47	9920	4585	4465	4380	4260	4175	4422	4217	249	1295	500	2690	5	1	49742745	2114	-16.22	3.58	12	0.13	-262.00	1188.00	7630	20240704	-44.30	1690	20230927	151.48	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1690	151.48	20230927	0.08	N	064090	500	248 억	235137	N	N	N	N
71	20240911	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-100	5	-2.30	250753125	59202	91.70	4345	4390	4190	5640	3045	4345	4235.55	0.47	9804	4585	4465	4380	4260	4175	4422	4217	249	1295	500	2690	5	1	49742745	2112	-16.20	3.57	12	0.12	-262.00	1188.00	7630	20240704	-44.36	1690	20230927	151.18	7630	-44.36	20240704	1880	125.80	20240104	7630	-44.36	20240704	1690	151.18	20230927	0.08	N	064090	500	248 억	235137	N	N	N	N
72	20240911	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-95	5	-2.19	205233035	48540	75.19	4345	4390	4190	5640	3045	4345	4228.12	0.47	12061	4585	4465	4380	4260	4175	4422	4217	249	1295	500	2690	5	1	49742745	2114	-16.22	3.58	12	0.10	-262.00	1188.00	7630	20240704	-44.30	1690	20230927	151.48	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1690	151.48	20230927	0.08	N	064090	500	248 억	235137	N	N	N	N
73	20240911	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-40	5	-0.92	6551900	1508	2.34	4345	4390	4305	5640	3045	4345	4344.76	0.47	-24	4585	4465	4380	4260	4175	4422	4217	249	1295	500	2690	5	1	49742745	2141	-16.43	3.62	12	0.00	-262.00	1188.00	7630	20240704	-43.58	1690	20230927	154.73	7630	-43.58	20240704	1880	128.99	20240104	7630	-43.58	20240704	1690	154.73	20230927	0.08	N	064090	500	248 억	235137	N	N	N	N
74	20240910	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-90	5	-2.03	283972195	64560	81.31	4420	4500	4295	5760	3105	4435	4398.58	0.50	-15056	4715	4575	4395	4255	4075	4485	4165	249	1325	500	2740	5	1	49742745	2161	-16.58	3.66	12	0.13	-262.00	1188.00	7630	20240704	-43.05	1690	20230927	157.10	7630	-43.05	20240704	1880	131.12	20240104	7630	-43.05	20240704	1690	157.10	20230927	0.08	N	064090	500	248 억	250142	N	N	N	N
75	20240910	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-45	5	-1.01	251500170	57085	71.90	4420	4500	4295	5760	3105	4435	4405.71	0.50	-10338	4715	4575	4395	4255	4075	4485	4165	249	1325	500	2740	5	1	49742745	2184	-16.76	3.70	12	0.11	-262.00	1188.00	7630	20240704	-42.46	1690	20230927	159.76	7630	-42.46	20240704	1880	133.51	20240104	7630	-42.46	20240704	1690	159.76	20230927	0.08	N	064090	500	248 억	250142	N	N	N	N
76	20240910	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-65	5	-1.47	176632440	39936	50.30	4420	4500	4355	5760	3105	4435	4422.89	0.50	705	4715	4575	4395	4255	4075	4485	4165	249	1325	500	2740	5	1	49742745	2174	-16.68	3.68	12	0.08	-262.00	1188.00	7630	20240704	-42.73	1690	20230927	158.58	7630	-42.73	20240704	1880	132.45	20240104	7630	-42.73	20240704	1690	158.58	20230927	0.08	N	064090	500	248 억	250142	N	N	N	N
77	20240910	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	10	2	0.23	113635530	25638	32.29	4420	4500	4380	5760	3105	4435	4432.31	0.50	729	4715	4575	4395	4255	4075	4485	4165	249	1325	500	2740	5	1	49742745	2211	-16.97	3.74	12	0.05	-262.00	1188.00	7630	20240704	-41.74	1690	20230927	163.02	7630	-41.74	20240704	1880	136.44	20240104	7630	-41.74	20240704	1690	163.02	20230927	0.08	N	064090	500	248 억	250142	N	N	N	N
78	20240910	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	25	2	0.56	94338660	21290	26.81	4420	4500	4380	5760	3105	4435	4431.13	0.50	311	4715	4575	4395	4255	4075	4485	4165	249	1325	500	2740	5	1	49742745	2219	-17.02	3.75	12	0.04	-262.00	1188.00	7630	20240704	-41.55	1690	20230927	163.91	7630	-41.55	20240704	1880	137.23	20240104	7630	-41.55	20240704	1690	163.91	20230927	0.08	N	064090	500	248 억	250142	N	N	N	N
79	20240910	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	20	2	0.45	76218615	17231	21.70	4420	4500	4380	5760	3105	4435	4423.34	0.50	-1707	4715	4575	4395	4255	4075	4485	4165	249	1325	500	2740	5	1	49742745	2216	-17.00	3.75	12	0.03	-262.00	1188.00	7630	20240704	-41.61	1690	20230927	163.61	7630	-41.61	20240704	1880	136.97	20240104	7630	-41.61	20240704	1690	163.61	20230927	0.08	N	064090	500	248 억	250142	N	N	N	N
80	20240910	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-45	5	-1.01	31964050	7246	9.13	4420	4485	4380	5760	3105	4435	4411.27	0.50	-2512	4715	4575	4395	4255	4075	4485	4165	249	1325	500	2740	5	1	49742745	2184	-16.76	3.70	12	0.01	-262.00	1188.00	7630	20240704	-42.46	1690	20230927	159.76	7630	-42.46	20240704	1880	133.51	20240104	7630	-42.46	20240704	1690	159.76	20230927	0.08	N	064090	500	248 억	250142	N	N	N	N
81	20240910	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-35	5	-0.79	10830325	2449	3.08	4420	4485	4380	5760	3105	4435	4422.35	0.50	-2051	4715	4575	4395	4255	4075	4485	4165	249	1325	500	2740	5	1	49742745	2189	-16.79	3.70	12	0.00	-262.00	1188.00	7630	20240704	-42.33	1690	20230927	160.36	7630	-42.33	20240704	1880	134.04	20240104	7630	-42.33	20240704	1690	160.36	20230927	0.08	N	064090	500	248 억	250142	N	N	N	N
82	20240909	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	-15	5	-0.34	340187815	79268	53.09	4500	4535	4215	5780	3115	4450	4291.62	0.58	-40560	4713	4581	4498	4366	4283	4540	4325	249	1330	500	2750	5	1	49742745	2206	-16.93	3.73	12	0.16	-262.00	1188.00	7630	20240704	-41.87	1690	20230927	162.43	7630	-41.87	20240704	1880	135.90	20240104	7630	-41.87	20240704	1690	162.43	20230927	0.08	N	064090	500	248 억	289696	N	N	N	N
83	20240909	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-65	5	-1.46	319253765	74541	49.92	4500	4535	4215	5780	3115	4450	4282.93	0.58	-39781	4713	4581	4498	4366	4283	4540	4325	249	1330	500	2750	5	1	49742745	2181	-16.74	3.69	12	0.15	-262.00	1188.00	7630	20240704	-42.53	1690	20230927	159.47	7630	-42.53	20240704	1880	133.24	20240104	7630	-42.53	20240704	1690	159.47	20230927	0.08	N	064090	500	248 억	289696	N	N	N	N
84	20240909	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-160	5	-3.60	260319140	60992	40.85	4500	4535	4215	5780	3115	4450	4268.09	0.58	-39522	4713	4581	4498	4366	4283	4540	4325	249	1330	500	2750	5	1	49742745	2134	-16.37	3.61	12	0.12	-262.00	1188.00	7630	20240704	-43.77	1690	20230927	153.85	7630	-43.77	20240704	1880	128.19	20240104	7630	-43.77	20240704	1690	153.85	20230927	0.08	N	064090	500	248 억	289696	N	N	N	N
85	20240909	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-160	5	-3.60	256974335	60211	40.33	4500	4535	4215	5780	3115	4450	4267.90	0.58	-38742	4713	4581	4498	4366	4283	4540	4325	249	1330	500	2750	5	1	49742745	2134	-16.37	3.61	12	0.12	-262.00	1188.00	7630	20240704	-43.77	1690	20230927	153.85	7630	-43.77	20240704	1880	128.19	20240104	7630	-43.77	20240704	1690	153.85	20230927	0.08	N	064090	500	248 억	289696	N	N	N	N
86	20240909	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-205	5	-4.61	218408765	51135	34.25	4500	4535	4215	5780	3115	4450	4271.22	0.58	-33327	4713	4581	4498	4366	4283	4540	4325	249	1330	500	2750	5	1	49742745	2112	-16.20	3.57	12	0.10	-262.00	1188.00	7630	20240704	-44.36	1690	20230927	151.18	7630	-44.36	20240704	1880	125.80	20240104	7630	-44.36	20240704	1690	151.18	20230927	0.08	N	064090	500	248 억	289696	N	N	N	N
87	20240909	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-185	5	-4.16	146014120	34084	22.83	4500	4535	4215	5780	3115	4450	4283.95	0.58	-18253	4713	4581	4498	4366	4283	4540	4325	249	1330	500	2750	5	1	49742745	2122	-16.28	3.59	12	0.07	-262.00	1188.00	7630	20240704	-44.10	1690	20230927	152.37	7630	-44.10	20240704	1880	126.86	20240104	7630	-44.10	20240704	1690	152.37	20230927	0.08	N	064090	500	248 억	289696	N	N	N	N
88	20240909	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-150	5	-3.37	123357565	28812	19.30	4500	4535	4215	5780	3115	4450	4281.46	0.58	-13981	4713	4581	4498	4366	4283	4540	4325	249	1330	500	2750	5	1	49742745	2139	-16.41	3.62	12	0.06	-262.00	1188.00	7630	20240704	-43.64	1690	20230927	154.44	7630	-43.64	20240704	1880	128.72	20240104	7630	-43.64	20240704	1690	154.44	20230927	0.08	N	064090	500	248 억	289696	N	N	N	N
89	20240909	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	-180	5	-4.04	17469175	3971	2.66	4500	4535	4260	5780	3115	4450	4399.19	0.58	-2888	4713	4581	4498	4366	4283	4540	4325	249	1330	500	2750	5	1	49742745	2124	-16.30	3.59	12	0.01	-262.00	1188.00	7630	20240704	-44.04	1690	20230927	152.66	7630	-44.04	20240704	1880	127.13	20240104	7630	-44.04	20240704	1690	152.66	20230927	0.08	N	064090	500	248 억	289696	N	N	N	N
90	20240906	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	45	2	1.02	676061150	149303	243.01	4500	4630	4415	5720	3085	4405	4528.12	0.56	11020	4605	4505	4350	4250	4095	4555	4300	249	1315	500	2730	5	1	49742745	2214	-16.98	3.75	12	0.30	-262.00	1188.00	7630	20240704	-41.68	1690	20230927	163.31	7630	-41.68	20240704	1880	136.70	20240104	7630	-41.68	20240704	1690	163.31	20230927	0.08	N	064090	500	248 억	277882	N	N	N	N
91	20240906	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	145	2	3.29	523872090	115456	187.92	4500	4630	4415	5720	3085	4405	4537.42	0.56	11633	4605	4505	4350	4250	4095	4555	4300	249	1315	500	2730	5	1	49742745	2263	-17.37	3.83	12	0.23	-262.00	1188.00	7630	20240704	-40.37	1690	20230927	169.23	7630	-40.37	20240704	1880	142.02	20240104	7630	-40.37	20240704	1690	169.23	20230927	0.08	N	064090	500	248 억	277882	N	N	N	N
92	20240906	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	140	2	3.18	491613550	108340	176.34	4500	4630	4415	5720	3085	4405	4537.69	0.56	12410	4605	4505	4350	4250	4095	4555	4300	249	1315	500	2730	5	1	49742745	2261	-17.35	3.83	12	0.22	-262.00	1188.00	7630	20240704	-40.43	1690	20230927	168.93	7630	-40.43	20240704	1880	141.76	20240104	7630	-40.43	20240704	1690	168.93	20230927	0.08	N	064090	500	248 억	277882	N	N	N	N
93	20240906	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	145	2	3.29	432518245	95345	155.19	4500	4630	4415	5720	3085	4405	4536.35	0.56	15610	4605	4505	4350	4250	4095	4555	4300	249	1315	500	2730	5	1	49742745	2263	-17.37	3.83	12	0.19	-262.00	1188.00	7630	20240704	-40.37	1690	20230927	169.23	7630	-40.37	20240704	1880	142.02	20240104	7630	-40.37	20240704	1690	169.23	20230927	0.08	N	064090	500	248 억	277882	N	N	N	N
94	20240906	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	165	2	3.75	291782635	64565	105.09	4500	4600	4415	5720	3085	4405	4519.21	0.56	13818	4605	4505	4350	4250	4095	4555	4300	249	1315	500	2730	5	1	49742745	2273	-17.44	3.85	12	0.13	-262.00	1188.00	7630	20240704	-40.10	1690	20230927	170.41	7630	-40.10	20240704	1880	143.09	20240104	7630	-40.10	20240704	1690	170.41	20230927	0.08	N	064090	500	248 억	277882	N	N	N	N
95	20240906	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	115	2	2.61	198667230	43996	71.61	4500	4600	4415	5720	3085	4405	4515.57	0.56	10523	4605	4505	4350	4250	4095	4555	4300	249	1315	500	2730	5	1	49742745	2248	-17.25	3.80	12	0.09	-262.00	1188.00	7630	20240704	-40.76	1690	20230927	167.46	7630	-40.76	20240704	1880	140.43	20240104	7630	-40.76	20240704	1690	167.46	20230927	0.08	N	064090	500	248 억	277882	N	N	N	N
96	20240906	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	15	2	0.34	33197745	7443	12.11	4500	4500	4420	5720	3085	4405	4460.26	0.56	-716	4605	4505	4350	4250	4095	4555	4300	249	1315	500	2730	5	1	49742745	2199	-16.87	3.72	12	0.01	-262.00	1188.00	7630	20240704	-42.07	1690	20230927	161.54	7630	-42.07	20240704	1880	135.11	20240104	7630	-42.07	20240704	1690	161.54	20230927	0.08	N	064090	500	248 억	277882	N	N	N	N
97	20240906	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	85	2	1.93	6649740	1481	2.41	4500	4500	4490	5720	3085	4405	4490.03	0.56	-1476	4605	4505	4350	4250	4095	4555	4300	249	1315	500	2730	5	1	49742745	2233	-17.14	3.78	12	0.00	-262.00	1188.00	7630	20240704	-41.15	1690	20230927	165.68	7630	-41.15	20240704	1880	138.83	20240104	7630	-41.15	20240704	1690	165.68	20230927	0.08	N	064090	500	248 억	277882	N	N	N	N
98	20240905	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	185	2	4.38	262731355	61408	63.76	4260	4450	4195	5480	2955	4220	4278.45	0.54	9157	4520	4370	4295	4145	4070	4332	4107	249	1260	500	2610	5	1	49742745	2191	-16.81	3.71	12	0.12	-262.00	1188.00	7630	20240704	-42.27	1690	20230927	160.65	7630	-42.27	20240704	1880	134.31	20240104	7630	-42.27	20240704	1690	160.65	20230927	0.08	N	064090	500	248 억	268153	N	N	N	N
99	20240905	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	200	2	4.74	250297920	58591	60.84	4260	4420	4195	5480	2955	4220	4271.95	0.54	9629	4520	4370	4295	4145	4070	4332	4107	249	1260	500	2610	5	1	49742745	2199	-16.87	3.72	12	0.12	-262.00	1188.00	7630	20240704	-42.07	1690	20230927	161.54	7630	-42.07	20240704	1880	135.11	20240104	7630	-42.07	20240704	1690	161.54	20230927	0.08	N	064090	500	248 억	268153	N	N	N	N
100	20240905	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	80	2	1.90	196912735	46245	48.02	4260	4370	4195	5480	2955	4220	4258.03	0.54	2015	4520	4370	4295	4145	4070	4332	4107	249	1260	500	2610	5	1	49742745	2139	-16.41	3.62	12	0.09	-262.00	1188.00	7630	20240704	-43.64	1690	20230927	154.44	7630	-43.64	20240704	1880	128.72	20240104	7630	-43.64	20240704	1690	154.44	20230927	0.08	N	064090	500	248 억	268153	N	N	N	N
101	20240905	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4240	20	2	0.47	161967030	38033	39.49	4260	4370	4230	5480	2955	4220	4258.59	0.54	-12	4520	4370	4295	4145	4070	4332	4107	249	1260	500	2610	5	1	49742745	2109	-16.18	3.57	12	0.08	-262.00	1188.00	7630	20240704	-44.43	1690	20230927	150.89	7630	-44.43	20240704	1880	125.53	20240104	7630	-44.43	20240704	1690	150.89	20230927	0.08	N	064090	500	248 억	268153	N	N	N	N
102	20240905	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	40	2	0.95	92959020	21772	22.61	4260	4370	4230	5480	2955	4220	4269.66	0.54	2345	4520	4370	4295	4145	4070	4332	4107	249	1260	500	2610	5	1	49742745	2119	-16.26	3.59	12	0.04	-262.00	1188.00	7630	20240704	-44.17	1690	20230927	152.07	7630	-44.17	20240704	1880	126.60	20240104	7630	-44.17	20240704	1690	152.07	20230927	0.08	N	064090	500	248 억	268153	N	N	N	N
103	20240905	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	40	2	0.95	80085380	18754	19.47	4260	4370	4230	5480	2955	4220	4270.31	0.54	2359	4520	4370	4295	4145	4070	4332	4107	249	1260	500	2610	5	1	49742745	2119	-16.26	3.59	12	0.04	-262.00	1188.00	7630	20240704	-44.17	1690	20230927	152.07	7630	-44.17	20240704	1880	126.60	20240104	7630	-44.17	20240704	1690	152.07	20230927	0.08	N	064090	500	248 억	268153	N	N	N	N
104	20240905	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	60	2	1.42	52417280	12257	12.73	4260	4370	4255	5480	2955	4220	4276.52	0.54	3956	4520	4370	4295	4145	4070	4332	4107	249	1260	500	2610	5	1	49742745	2129	-16.34	3.60	12	0.02	-262.00	1188.00	7630	20240704	-43.91	1690	20230927	153.25	7630	-43.91	20240704	1880	127.66	20240104	7630	-43.91	20240704	1690	153.25	20230927	0.08	N	064090	500	248 억	268153	N	N	N	N
105	20240905	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	135	2	3.20	998755	234	0.24	4260	4370	4260	5480	2955	4220	4268.18	0.54	0	4520	4370	4295	4145	4070	4332	4107	249	1260	500	2610	5	1	49742745	2166	-16.62	3.67	12	0.00	-262.00	1188.00	7630	20240704	-42.92	1690	20230927	157.69	7630	-42.92	20240704	1880	131.65	20240104	7630	-42.92	20240704	1690	157.69	20230927	0.08	N	064090	500	248 억	268153	N	N	N	N
106	20240904	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	-285	5	-6.33	410452365	95611	42.85	4445	4445	4220	5850	3155	4505	4292.94	0.54	-1223	5288	4896	4698	4306	4108	4797	4207	249	1345	500	2790	5	1	49742745	2099	-16.11	3.55	12	0.19	-262.00	1188.00	7630	20240704	-44.69	1690	20230927	149.70	7630	-44.69	20240704	1880	124.47	20240104	7630	-44.69	20240704	1690	149.70	20230927	0.08	N	064090	500	248 억	269284	N	N	N	N
107	20240904	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-255	5	-5.66	386966150	90067	40.37	4445	4445	4245	5850	3155	4505	4296.43	0.54	-140	5288	4896	4698	4306	4108	4797	4207	249	1345	500	2790	5	1	49742745	2114	-16.22	3.58	12	0.18	-262.00	1188.00	7630	20240704	-44.30	1690	20230927	151.48	7630	-44.30	20240704	1880	126.06	20240104	7630	-44.30	20240704	1690	151.48	20230927	0.08	N	064090	500	248 억	269284	N	N	N	N
108	20240904	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-200	5	-4.44	248466855	57624	25.83	4445	4445	4250	5850	3155	4505	4311.86	0.54	-3003	5288	4896	4698	4306	4108	4797	4207	249	1345	500	2790	5	1	49742745	2141	-16.43	3.62	12	0.12	-262.00	1188.00	7630	20240704	-43.58	1690	20230927	154.73	7630	-43.58	20240704	1880	128.99	20240104	7630	-43.58	20240704	1690	154.73	20230927	0.08	N	064090	500	248 억	269284	N	N	N	N
109	20240904	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-175	5	-3.88	219924890	51013	22.87	4445	4445	4250	5850	3155	4505	4311.15	0.54	-2547	5288	4896	4698	4306	4108	4797	4207	249	1345	500	2790	5	1	49742745	2154	-16.53	3.64	12	0.10	-262.00	1188.00	7630	20240704	-43.25	1690	20230927	156.21	7630	-43.25	20240704	1880	130.32	20240104	7630	-43.25	20240704	1690	156.21	20230927	0.08	N	064090	500	248 억	269284	N	N	N	N
110	20240904	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-185	5	-4.11	215357360	49957	22.39	4445	4445	4250	5850	3155	4505	4310.85	0.54	-2128	5288	4896	4698	4306	4108	4797	4207	249	1345	500	2790	5	1	49742745	2149	-16.49	3.64	12	0.10	-262.00	1188.00	7630	20240704	-43.38	1690	20230927	155.62	7630	-43.38	20240704	1880	129.79	20240104	7630	-43.38	20240704	1690	155.62	20230927	0.08	N	064090	500	248 억	269284	N	N	N	N
111	20240904	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	-180	5	-4.00	193403685	44874	20.11	4445	4445	4250	5850	3155	4505	4309.93	0.54	-1430	5288	4896	4698	4306	4108	4797	4207	249	1345	500	2790	5	1	49742745	2151	-16.51	3.64	12	0.09	-262.00	1188.00	7630	20240704	-43.32	1690	20230927	155.92	7630	-43.32	20240704	1880	130.05	20240104	7630	-43.32	20240704	1690	155.92	20230927	0.08	N	064090	500	248 억	269284	N	N	N	N
112	20240904	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-185	5	-4.11	176924790	41048	18.40	4445	4445	4250	5850	3155	4505	4310.19	0.54	-2431	5288	4896	4698	4306	4108	4797	4207	249	1345	500	2790	5	1	49742745	2149	-16.49	3.64	12	0.08	-262.00	1188.00	7630	20240704	-43.38	1690	20230927	155.62	7630	-43.38	20240704	1880	129.79	20240104	7630	-43.38	20240704	1690	155.62	20230927	0.08	N	064090	500	248 억	269284	N	N	N	N
113	20240904	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4410	-95	5	-2.11	31708630	7311	3.28	4445	4445	4295	5850	3155	4505	4337.11	0.54	211	5288	4896	4698	4306	4108	4797	4207	249	1345	500	2790	5	1	49742745	2194	-16.83	3.71	12	0.01	-262.00	1188.00	7630	20240704	-42.20	1690	20230927	160.95	7630	-42.20	20240704	1880	134.57	20240104	7630	-42.20	20240704	1690	160.95	20230927	0.08	N	064090	500	248 억	269284	N	N	N	N
114	20240903	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	-195	5	-4.15	1036247055	221051	61.93	4900	5090	4500	6110	3290	4700	4687.82	0.69	-75398	5426	5062	4631	4267	3836	5245	4450	249	1410	500	2910	5	1	49742745	2241	-17.19	3.79	12	0.44	-262.00	1188.00	7630	20240704	-40.96	1690	20230828	166.57	7630	-40.96	20240704	1880	139.63	20240104	7630	-40.96	20240704	1690	166.57	20230927	0.08	N	064090	500	248 억	344708	N	N	N	N
115	20240903	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-160	5	-3.40	968289595	206010	57.71	4900	5090	4500	6110	3290	4700	4700.21	0.69	-71414	5426	5062	4631	4267	3836	5245	4450	249	1410	500	2910	5	1	49742745	2258	-17.33	3.82	12	0.41	-262.00	1188.00	7630	20240704	-40.50	1690	20230828	168.64	7630	-40.50	20240704	1880	141.49	20240104	7630	-40.50	20240704	1690	168.64	20230927	0.08	N	064090	500	248 억	344708	N	N	N	N
116	20240903	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-160	5	-3.40	941814240	200153	56.07	4900	5090	4500	6110	3290	4700	4705.47	0.69	-69040	5426	5062	4631	4267	3836	5245	4450	249	1410	500	2910	5	1	49742745	2258	-17.33	3.82	12	0.40	-262.00	1188.00	7630	20240704	-40.50	1690	20230828	168.64	7630	-40.50	20240704	1880	141.49	20240104	7630	-40.50	20240704	1690	168.64	20230927	0.08	N	064090	500	248 억	344708	N	N	N	N
117	20240903	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-140	5	-2.98	885918755	187967	52.66	4900	5090	4500	6110	3290	4700	4713.16	0.69	-58249	5426	5062	4631	4267	3836	5245	4450	249	1410	500	2910	5	1	49742745	2268	-17.40	3.84	12	0.38	-262.00	1188.00	7630	20240704	-40.24	1690	20230828	169.82	7630	-40.24	20240704	1880	142.55	20240104	7630	-40.24	20240704	1690	169.82	20230927	0.08	N	064090	500	248 억	344708	N	N	N	N
118	20240903	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-125	5	-2.66	777794450	164040	45.96	4900	5090	4570	6110	3290	4700	4741.49	0.69	-49134	5426	5062	4631	4267	3836	5245	4450	249	1410	500	2910	5	1	49742745	2276	-17.46	3.85	12	0.33	-262.00	1188.00	7630	20240704	-40.04	1690	20230828	170.71	7630	-40.04	20240704	1880	143.35	20240104	7630	-40.04	20240704	1690	170.71	20230927	0.08	N	064090	500	248 억	344708	N	N	N	N
119	20240903	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4630	-70	5	-1.49	638458025	133614	37.43	4900	5090	4580	6110	3290	4700	4778.38	0.69	-47449	5426	5062	4631	4267	3836	5245	4450	249	1410	500	2910	5	1	49742745	2303	-17.67	3.90	12	0.27	-262.00	1188.00	7630	20240704	-39.32	1690	20230828	173.96	7630	-39.32	20240704	1880	146.28	20240104	7630	-39.32	20240704	1690	173.96	20230927	0.08	N	064090	500	248 억	344708	N	N	N	N
120	20240903	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	-60	5	-1.28	501658130	103922	29.11	4900	5090	4610	6110	3290	4700	4827.26	0.69	-30151	5426	5062	4631	4267	3836	5245	4450	249	1410	500	2910	5	1	49742745	2308	-17.71	3.91	12	0.21	-262.00	1188.00	7630	20240704	-39.19	1690	20230828	174.56	7630	-39.19	20240704	1880	146.81	20240104	7630	-39.19	20240704	1690	174.56	20230927	0.08	N	064090	500	248 억	344708	N	N	N	N
121	20240903	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	4695	-5	5	-0.11	347883315	71151	19.93	4900	5090	4690	6110	3290	4700	4889.37	0.69	-10154	5426	5062	4631	4267	3836	5245	4450	249	1410	500	2910	5	1	49742745	2335	-17.92	3.95	12	0.14	-262.00	1188.00	7630	20240704	-38.47	1690	20230828	177.81	7630	-38.47	20240704	1880	149.73	20240104	7630	-38.47	20240704	1690	177.81	20230927	0.08	N	064090	500	248 억	344708	N	N	N	N
122	20240902	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	475	2	11.24	1622708515	351954	513.58	4305	4995	4200	5490	2960	4225	4610.32	0.72	-12896	4468	4346	4248	4126	4028	4297	4077	249	1265	500	2610	5	1	49742745	2338	-17.94	3.96	12	0.71	-262.00	1188.00	7630	20240704	-38.40	1690	20230825	178.11	7630	-38.40	20240704	1880	150.00	20240104	7630	-38.40	20240704	1690	178.11	20230927	0.08	N	064090	500	248 억	357790	N	N	N	N
123	20240902	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	375	2	8.88	1402712210	304465	444.29	4305	4995	4200	5490	2960	4225	4607.14	0.72	-32529	4468	4346	4248	4126	4028	4297	4077	249	1265	500	2610	5	1	49742745	2288	-17.56	3.87	12	0.61	-262.00	1188.00	7630	20240704	-39.71	1690	20230825	172.19	7630	-39.71	20240704	1880	144.68	20240104	7630	-39.71	20240704	1690	172.19	20230927	0.08	N	064090	500	248 억	357790	N	N	N	N
124	20240902	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	325	2	7.69	1304682295	283131	413.16	4305	4995	4200	5490	2960	4225	4608.05	0.72	-38135	4468	4346	4248	4126	4028	4297	4077	249	1265	500	2610	5	1	49742745	2263	-17.37	3.83	12	0.57	-262.00	1188.00	7630	20240704	-40.37	1690	20230825	169.23	7630	-40.37	20240704	1880	142.02	20240104	7630	-40.37	20240704	1690	169.23	20230927	0.08	N	064090	500	248 억	357790	N	N	N	N
125	20240902	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4645	420	2	9.94	1207276305	261828	382.07	4305	4995	4200	5490	2960	4225	4610.95	0.72	-27534	4468	4346	4248	4126	4028	4297	4077	249	1265	500	2610	5	1	49742745	2311	-17.73	3.91	12	0.53	-262.00	1188.00	7630	20240704	-39.12	1690	20230825	174.85	7630	-39.12	20240704	1880	147.07	20240104	7630	-39.12	20240704	1690	174.85	20230927	0.08	N	064090	500	248 억	357790	N	N	N	N
126	20240902	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	360	2	8.52	1166511590	253003	369.19	4305	4995	4200	5490	2960	4225	4610.66	0.72	-27994	4468	4346	4248	4126	4028	4297	4077	249	1265	500	2610	5	1	49742745	2281	-17.50	3.86	12	0.51	-262.00	1188.00	7630	20240704	-39.91	1690	20230825	171.30	7630	-39.91	20240704	1880	143.88	20240104	7630	-39.91	20240704	1690	171.30	20230927	0.08	N	064090	500	248 억	357790	N	N	N	N
127	20240902	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	385	2	9.11	1072388400	232488	339.25	4305	4995	4200	5490	2960	4225	4612.66	0.72	-27690	4468	4346	4248	4126	4028	4297	4077	249	1265	500	2610	5	1	49742745	2293	-17.60	3.88	12	0.47	-262.00	1188.00	7630	20240704	-39.58	1690	20230825	172.78	7630	-39.58	20240704	1880	145.21	20240104	7630	-39.58	20240704	1690	172.78	20230927	0.08	N	064090	500	248 억	357790	N	N	N	N
128	20240902	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	4705	480	2	11.36	951549225	206508	301.34	4305	4995	4200	5490	2960	4225	4607.81	0.72	-25876	4468	4346	4248	4126	4028	4297	4077	249	1265	500	2610	5	1	49742745	2340	-17.96	3.96	12	0.42	-262.00	1188.00	7630	20240704	-38.34	1690	20230825	178.40	7630	-38.34	20240704	1880	150.27	20240104	7630	-38.34	20240704	1690	178.40	20230927	0.08	N	064090	500	248 억	357790	N	N	N	N
129	20240902	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	770	2	18.22	79198990	16467	24.03	4305	4995	4200	5490	2960	4225	4809.56	0.72	177	4468	4346	4248	4126	4028	4297	4077	249	1265	500	2610	5	1	49742745	2485	-19.06	4.20	12	0.03	-262.00	1188.00	7630	20240704	-34.53	1690	20230825	195.56	7630	-34.53	20240704	1880	165.69	20240104	7630	-34.53	20240704	1690	195.56	20230927	0.08	N	064090	500	248 억	357790	Y	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History