KissMeData/044960/price/prices-20240901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	193133215	38550	84.60	5020	5060	4980	6520	3520	5020	5009.94	0.66	-8129	5113	5066	5033	4986	4953	5050	4970	63	1500	500	3610	10	1	12641883	635	21.36	1.34	12	0.30	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.54	N	044960	500	63 억	83359	N	N	N	N
3	20240930	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-10	5	-0.20	153405105	30601	67.16	5020	5060	4980	6520	3520	5020	5013.07	0.66	-4569	5113	5066	5033	4986	4953	5050	4970	63	1500	500	3610	10	1	12641883	633	21.32	1.33	12	0.24	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.54	N	044960	500	63 억	83359	N	N	N	N
4	20240930	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-10	5	-0.20	146376355	29198	64.08	5020	5060	4980	6520	3520	5020	5013.23	0.66	-4471	5113	5066	5033	4986	4953	5050	4970	63	1500	500	3610	10	1	12641883	633	21.32	1.33	12	0.23	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.54	N	044960	500	63 억	83359	N	N	N	N
5	20240930	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	40	2	0.80	139597445	27846	61.11	5020	5060	4980	6520	3520	5020	5013.20	0.66	-3644	5113	5066	5033	4986	4953	5050	4970	63	1500	500	3610	10	1	12641883	640	21.53	1.35	12	0.22	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.54	N	044960	500	63 억	83359	N	N	N	N
6	20240930	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	135917995	27116	59.51	5020	5030	4980	6520	3520	5020	5012.46	0.66	-3371	5113	5066	5033	4986	4953	5050	4970	63	1500	500	3610	10	1	12641883	635	21.36	1.34	12	0.21	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.54	N	044960	500	63 억	83359	N	N	N	N
7	20240930	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-30	5	-0.60	59364415	11855	26.02	5020	5030	4980	6520	3520	5020	5007.54	0.66	-3449	5113	5066	5033	4986	4953	5050	4970	63	1500	500	3610	5	1	12641883	631	21.23	1.33	12	0.09	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.54	N	044960	500	63 억	83359	N	N	N	N
8	20240930	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	46293875	9243	20.29	5020	5030	4980	6520	3520	5020	5008.53	0.66	-2690	5113	5066	5033	4986	4953	5050	4970	63	1500	500	3610	10	1	12641883	635	21.36	1.34	12	0.07	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.54	N	044960	500	63 억	83359	N	N	N	N
9	20240930	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-20	5	-0.40	7155450	1428	3.13	5020	5020	5000	6520	3520	5020	5010.82	0.66	-1	5113	5066	5033	4986	4953	5050	4970	63	1500	500	3610	10	1	12641883	632	21.28	1.33	12	0.01	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.54	N	044960	500	63 억	83359	N	N	N	N
10	20240927	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-20	5	-0.40	224049440	44559	168.67	5040	5080	5000	6550	3530	5040	5028.21	0.66	100	5126	5082	5046	5002	4966	5065	4985	63	1510	500	3620	10	1	12641883	635	21.36	1.34	12	0.35	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.42	N	044960	500	63 억	83259	N	N	N	N
11	20240927	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	216494340	43054	162.97	5040	5080	5000	6550	3530	5040	5028.44	0.66	305	5126	5082	5046	5002	4966	5065	4985	63	1510	500	3620	10	1	12641883	637	21.45	1.34	12	0.34	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.42	N	044960	500	63 억	83259	N	N	N	N
12	20240927	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-30	5	-0.60	167198980	33220	125.75	5040	5080	5000	6550	3530	5040	5033.08	0.66	216	5126	5082	5046	5002	4966	5065	4985	63	1510	500	3620	10	1	12641883	633	21.32	1.33	12	0.26	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.42	N	044960	500	63 억	83259	N	N	N	N
13	20240927	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	124890990	24805	93.89	5040	5080	5000	6550	3530	5040	5034.91	0.66	913	5126	5082	5046	5002	4966	5065	4985	63	1510	500	3620	10	1	12641883	637	21.45	1.34	12	0.20	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.42	N	044960	500	63 억	83259	N	N	N	N
14	20240927	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	87706950	17400	65.86	5040	5080	5000	6550	3530	5040	5040.63	0.66	551	5126	5082	5046	5002	4966	5065	4985	63	1510	500	3620	10	1	12641883	637	21.45	1.34	12	0.14	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.42	N	044960	500	63 억	83259	N	N	N	N
15	20240927	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-10	5	-0.20	76672990	15207	57.56	5040	5080	5000	6550	3530	5040	5041.95	0.66	446	5126	5082	5046	5002	4966	5065	4985	63	1510	500	3620	10	1	12641883	636	21.40	1.34	12	0.12	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.42	N	044960	500	63 억	83259	N	N	N	N
16	20240927	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	10	2	0.20	37209640	7398	28.00	5040	5080	5000	6550	3530	5040	5029.69	0.66	564	5126	5082	5046	5002	4966	5065	4985	63	1510	500	3620	10	1	12641883	638	21.49	1.35	12	0.06	235.00	3753.00	7730	20231024	-34.67	4390	20240805	15.03	6020	-16.11	20240617	4390	15.03	20240805	7730	-34.67	20231024	4390	15.03	20240805	2.42	N	044960	500	63 억	83259	N	N	N	N
17	20240927	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	312490	62	0.23	5040	5050	5040	6550	3530	5040	5040.16	0.66	-7	5126	5082	5046	5002	4966	5065	4985	63	1510	500	3620	10	1	12641883	637	21.45	1.34	12	0.00	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.42	N	044960	500	63 억	83259	N	N	N	N
18	20240926	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	131619990	26120	31.37	5070	5090	5010	6550	3530	5040	5039.05	0.67	-1034	5150	5095	5045	4990	4940	5070	4965	63	1510	500	3620	10	1	12641883	637	21.45	1.34	12	0.21	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.41	N	044960	500	63 억	84292	N	N	N	N
19	20240926	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	120515460	23915	28.72	5070	5090	5010	6550	3530	5040	5039.33	0.67	-1043	5150	5095	5045	4990	4940	5070	4965	63	1510	500	3620	10	1	12641883	637	21.45	1.34	12	0.19	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.41	N	044960	500	63 억	84292	N	N	N	N
20	20240926	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	30	2	0.60	104790470	20799	24.98	5070	5090	5010	6550	3530	5040	5038.25	0.67	-926	5150	5095	5045	4990	4940	5070	4965	63	1510	500	3620	10	1	12641883	641	21.57	1.35	12	0.16	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.41	N	044960	500	63 억	84292	N	N	N	N
21	20240926	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	20	2	0.40	97305950	19321	23.20	5070	5090	5010	6550	3530	5040	5036.28	0.67	-926	5150	5095	5045	4990	4940	5070	4965	63	1510	500	3620	10	1	12641883	640	21.53	1.35	12	0.15	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.41	N	044960	500	63 억	84292	N	N	N	N
22	20240926	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	10	2	0.20	79577860	15819	19.00	5070	5090	5010	6550	3530	5040	5030.52	0.67	-705	5150	5095	5045	4990	4940	5070	4965	63	1510	500	3620	10	1	12641883	638	21.49	1.35	12	0.13	235.00	3753.00	7730	20231024	-34.67	4390	20240805	15.03	6020	-16.11	20240617	4390	15.03	20240805	7730	-34.67	20231024	4390	15.03	20240805	2.41	N	044960	500	63 억	84292	N	N	N	N
23	20240926	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-30	5	-0.60	53413180	10624	12.76	5070	5090	5010	6550	3530	5040	5027.60	0.67	-2270	5150	5095	5045	4990	4940	5070	4965	63	1510	500	3620	10	1	12641883	633	21.32	1.33	12	0.08	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.41	N	044960	500	63 억	84292	N	N	N	N
24	20240926	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-10	5	-0.20	17762920	3524	4.23	5070	5090	5020	6550	3530	5040	5040.56	0.67	-801	5150	5095	5045	4990	4940	5070	4965	63	1510	500	3620	10	1	12641883	636	21.40	1.34	12	0.03	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.41	N	044960	500	63 억	84292	N	N	N	N
25	20240926	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	30	2	0.60	1612030	318	0.38	5070	5070	5060	6550	3530	5040	5069.28	0.67	-276	5150	5095	5045	4990	4940	5070	4965	63	1510	500	3620	10	1	12641883	641	21.57	1.35	12	0.00	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.41	N	044960	500	63 억	84292	N	N	N	N
26	20240925	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	50	2	1.00	419073755	83086	400.63	5070	5100	4995	6480	3495	4990	5043.86	0.67	-513	5076	5032	5006	4962	4936	5020	4950	63	1490	500	3590	10	1	12641883	637	21.45	1.34	12	0.66	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.45	N	044960	500	63 억	84806	N	N	N	N
27	20240925	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	20	2	0.40	401956585	79682	384.21	5070	5100	4995	6480	3495	4990	5044.51	0.67	-297	5076	5032	5006	4962	4936	5020	4950	63	1490	500	3590	10	1	12641883	633	21.32	1.33	12	0.63	235.00	3753.00	7730	20231024	-35.19	4390	20240805	14.12	6020	-16.78	20240617	4390	14.12	20240805	7730	-35.19	20231024	4390	14.12	20240805	2.45	N	044960	500	63 억	84806	N	N	N	N
28	20240925	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	90	2	1.80	348440605	69052	332.96	5070	5100	4995	6480	3495	4990	5046.06	0.67	-1005	5076	5032	5006	4962	4936	5020	4950	63	1490	500	3590	10	1	12641883	642	21.62	1.35	12	0.55	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.45	N	044960	500	63 억	84806	N	N	N	N
29	20240925	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	60	2	1.20	333599735	66124	318.84	5070	5100	4995	6480	3495	4990	5045.06	0.67	-809	5076	5032	5006	4962	4936	5020	4950	63	1490	500	3590	10	1	12641883	638	21.49	1.35	12	0.52	235.00	3753.00	7730	20231024	-34.67	4390	20240805	15.03	6020	-16.11	20240617	4390	15.03	20240805	7730	-34.67	20231024	4390	15.03	20240805	2.45	N	044960	500	63 억	84806	N	N	N	N
30	20240925	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	90	2	1.80	318630195	63165	304.57	5070	5100	4995	6480	3495	4990	5044.41	0.67	-794	5076	5032	5006	4962	4936	5020	4950	63	1490	500	3590	10	1	12641883	642	21.62	1.35	12	0.50	235.00	3753.00	7730	20231024	-34.28	4390	20240805	15.72	6020	-15.61	20240617	4390	15.72	20240805	7730	-34.28	20231024	4390	15.72	20240805	2.45	N	044960	500	63 억	84806	N	N	N	N
31	20240925	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	80	2	1.60	282823185	56119	270.60	5070	5090	4995	6480	3495	4990	5039.70	0.67	806	5076	5032	5006	4962	4936	5020	4950	63	1490	500	3590	10	1	12641883	641	21.57	1.35	12	0.44	235.00	3753.00	7730	20231024	-34.41	4390	20240805	15.49	6020	-15.78	20240617	4390	15.49	20240805	7730	-34.41	20231024	4390	15.49	20240805	2.45	N	044960	500	63 억	84806	N	N	N	N
32	20240925	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	50	2	1.00	213107665	42366	204.28	5070	5070	4995	6480	3495	4990	5030.16	0.67	1498	5076	5032	5006	4962	4936	5020	4950	63	1490	500	3590	10	1	12641883	637	21.45	1.34	12	0.34	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.45	N	044960	500	63 억	84806	N	N	N	N
33	20240925	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	70	2	1.40	53249800	10566	50.95	5070	5070	5010	6480	3495	4990	5039.73	0.67	-1192	5076	5032	5006	4962	4936	5020	4950	63	1490	500	3590	10	1	12641883	640	21.53	1.35	12	0.08	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.45	N	044960	500	63 억	84806	N	N	N	N
34	20240924	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-50	5	-0.99	102172690	20411	50.85	5000	5050	4980	6550	3530	5040	5005.80	0.64	4168	5196	5117	5011	4932	4826	5157	4972	63	1510	500	3620	5	1	12641883	631	21.23	1.33	12	0.16	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.55	N	044960	500	63 억	80638	N	N	N	N
35	20240924	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4995	-45	5	-0.89	77726605	15510	38.64	5000	5050	4980	6550	3530	5040	5011.39	0.64	4182	5196	5117	5011	4932	4826	5157	4972	63	1510	500	3620	5	1	12641883	631	21.26	1.33	12	0.12	235.00	3753.00	7730	20231024	-35.38	4390	20240805	13.78	6020	-17.03	20240617	4390	13.78	20240805	7730	-35.38	20231024	4390	13.78	20240805	2.55	N	044960	500	63 억	80638	N	N	N	N
36	20240924	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-20	5	-0.40	76596250	15284	38.08	5000	5050	4980	6550	3530	5040	5011.53	0.64	4182	5196	5117	5011	4932	4826	5157	4972	63	1510	500	3620	10	1	12641883	635	21.36	1.34	12	0.12	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.55	N	044960	500	63 억	80638	N	N	N	N
37	20240924	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-50	5	-0.99	72525860	14470	36.05	5000	5050	4980	6550	3530	5040	5012.15	0.64	4219	5196	5117	5011	4932	4826	5157	4972	63	1510	500	3620	5	1	12641883	631	21.23	1.33	12	0.11	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.55	N	044960	500	63 억	80638	N	N	N	N
38	20240924	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-60	5	-1.19	49197460	9807	24.43	5000	5050	4980	6550	3530	5040	5016.57	0.64	2499	5196	5117	5011	4932	4826	5157	4972	63	1510	500	3620	5	1	12641883	630	21.19	1.33	12	0.08	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	7730	-35.58	20231024	4390	13.44	20240805	2.55	N	044960	500	63 억	80638	N	N	N	N
39	20240924	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-10	5	-0.20	47346290	9436	23.51	5000	5050	4980	6550	3530	5040	5017.62	0.64	2513	5196	5117	5011	4932	4826	5157	4972	63	1510	500	3620	10	1	12641883	636	21.40	1.34	12	0.07	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.55	N	044960	500	63 억	80638	N	N	N	N
40	20240924	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	32385130	6443	16.05	5000	5050	5000	6550	3530	5040	5026.41	0.64	2486	5196	5117	5011	4932	4826	5157	4972	63	1510	500	3620	10	1	12641883	637	21.45	1.34	12	0.05	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.55	N	044960	500	63 억	80638	N	N	N	N
41	20240924	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-20	5	-0.40	7730220	1540	3.84	5000	5030	5000	6550	3530	5040	5019.62	0.64	931	5196	5117	5011	4932	4826	5157	4972	63	1510	500	3620	10	1	12641883	635	21.36	1.34	12	0.01	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.55	N	044960	500	63 억	80638	N	N	N	N
42	20240923	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	40	2	0.80	199289530	39849	48.66	4950	5090	4905	6500	3500	5000	5001.10	0.65	-1184	5140	5070	4970	4900	4800	5105	4935	63	1500	500	3600	10	1	12641883	637	21.45	1.34	12	0.32	235.00	3753.00	7730	20231024	-34.80	4390	20240805	14.81	6020	-16.28	20240617	4390	14.81	20240805	7730	-34.80	20231024	4390	14.81	20240805	2.55	N	044960	500	63 억	81773	N	N	N	N
43	20240923	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-15	5	-0.30	110643780	22318	27.25	4950	5010	4905	6500	3500	5000	4957.60	0.65	902	5140	5070	4970	4900	4800	5105	4935	63	1500	500	3600	5	1	12641883	630	21.21	1.33	12	0.18	235.00	3753.00	7730	20231024	-35.51	4390	20240805	13.55	6020	-17.19	20240617	4390	13.55	20240805	7730	-35.51	20231024	4390	13.55	20240805	2.55	N	044960	500	63 억	81773	N	N	N	N
44	20240923	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	0	3	0.00	101220500	20427	24.94	4950	5010	4905	6500	3500	5000	4955.23	0.65	917	5140	5070	4970	4900	4800	5105	4935	63	1500	500	3600	10	1	12641883	632	21.28	1.33	12	0.16	235.00	3753.00	7730	20231024	-35.32	4390	20240805	13.90	6020	-16.94	20240617	4390	13.90	20240805	7730	-35.32	20231024	4390	13.90	20240805	2.55	N	044960	500	63 억	81773	N	N	N	N
45	20240923	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-25	5	-0.50	89609940	18096	22.10	4950	5010	4905	6500	3500	5000	4951.92	0.65	891	5140	5070	4970	4900	4800	5105	4935	63	1500	500	3600	5	1	12641883	629	21.17	1.33	12	0.14	235.00	3753.00	7730	20231024	-35.64	4390	20240805	13.33	6020	-17.36	20240617	4390	13.33	20240805	7730	-35.64	20231024	4390	13.33	20240805	2.55	N	044960	500	63 억	81773	N	N	N	N
46	20240923	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-15	5	-0.30	80860645	16340	19.95	4950	5010	4905	6500	3500	5000	4948.63	0.65	1108	5140	5070	4970	4900	4800	5105	4935	63	1500	500	3600	5	1	12641883	630	21.21	1.33	12	0.13	235.00	3753.00	7730	20231024	-35.51	4390	20240805	13.55	6020	-17.19	20240617	4390	13.55	20240805	7730	-35.51	20231024	4390	13.55	20240805	2.55	N	044960	500	63 억	81773	N	N	N	N
47	20240923	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-15	5	-0.30	68283860	13813	16.87	4950	5010	4905	6500	3500	5000	4943.45	0.65	1452	5140	5070	4970	4900	4800	5105	4935	63	1500	500	3600	5	1	12641883	630	21.21	1.33	12	0.11	235.00	3753.00	7730	20231024	-35.51	4390	20240805	13.55	6020	-17.19	20240617	4390	13.55	20240805	7730	-35.51	20231024	4390	13.55	20240805	2.55	N	044960	500	63 억	81773	N	N	N	N
48	20240923	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	-40	5	-0.80	62788370	12707	15.52	4950	5010	4905	6500	3500	5000	4941.24	0.65	1626	5140	5070	4970	4900	4800	5105	4935	63	1500	500	3600	5	1	12641883	627	21.11	1.32	12	0.10	235.00	3753.00	7730	20231024	-35.83	4390	20240805	12.98	6020	-17.61	20240617	4390	12.98	20240805	7730	-35.83	20231024	4390	12.98	20240805	2.55	N	044960	500	63 억	81773	N	N	N	N
49	20240923	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-10	5	-0.20	14056105	2838	3.47	4950	5010	4940	6500	3500	5000	4952.82	0.65	763	5140	5070	4970	4900	4800	5105	4935	63	1500	500	3600	5	1	12641883	631	21.23	1.33	12	0.02	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.55	N	044960	500	63 억	81773	N	N	N	N
50	20240913	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-30	5	-0.62	154306230	31795	74.88	4885	4885	4820	6320	3410	4865	4853.24	0.62	1308	4945	4905	4850	4810	4755	4925	4830	63	1455	500	3500	5	1	12641883	611	20.57	1.29	12	0.25	235.00	3753.00	7730	20231024	-37.45	4390	20240805	10.14	6020	-19.68	20240617	4390	10.14	20240805	7730	-37.45	20231024	4390	10.14	20240805	2.57	N	044960	500	63 억	78567	N	N	N	N
51	20240913	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-5	5	-0.10	106057980	21887	51.54	4885	4885	4820	6320	3410	4865	4845.71	0.62	774	4945	4905	4850	4810	4755	4925	4830	63	1455	500	3500	5	1	12641883	614	20.68	1.29	12	0.17	235.00	3753.00	7730	20231024	-37.13	4390	20240805	10.71	6020	-19.27	20240617	4390	10.71	20240805	7730	-37.13	20231024	4390	10.71	20240805	2.57	N	044960	500	63 억	78567	N	N	N	N
52	20240913	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-15	5	-0.31	51548855	10622	25.01	4885	4885	4835	6320	3410	4865	4853.03	0.62	330	4945	4905	4850	4810	4755	4925	4830	63	1455	500	3500	5	1	12641883	613	20.64	1.29	12	0.08	235.00	3753.00	7730	20231024	-37.26	4390	20240805	10.48	6020	-19.44	20240617	4390	10.48	20240805	7730	-37.26	20231024	4390	10.48	20240805	2.57	N	044960	500	63 억	78567	N	N	N	N
53	20240913	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-10	5	-0.21	46278255	9536	22.46	4885	4885	4835	6320	3410	4865	4853.00	0.62	707	4945	4905	4850	4810	4755	4925	4830	63	1455	500	3500	5	1	12641883	614	20.66	1.29	12	0.08	235.00	3753.00	7730	20231024	-37.19	4390	20240805	10.59	6020	-19.35	20240617	4390	10.59	20240805	7730	-37.19	20231024	4390	10.59	20240805	2.57	N	044960	500	63 억	78567	N	N	N	N
54	20240913	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-30	5	-0.62	44756125	9222	21.72	4885	4885	4835	6320	3410	4865	4853.19	0.62	728	4945	4905	4850	4810	4755	4925	4830	63	1455	500	3500	5	1	12641883	611	20.57	1.29	12	0.07	235.00	3753.00	7730	20231024	-37.45	4390	20240805	10.14	6020	-19.68	20240617	4390	10.14	20240805	7730	-37.45	20231024	4390	10.14	20240805	2.57	N	044960	500	63 억	78567	N	N	N	N
55	20240913	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-30	5	-0.62	40525065	8347	19.66	4885	4885	4835	6320	3410	4865	4855.05	0.62	174	4945	4905	4850	4810	4755	4925	4830	63	1455	500	3500	5	1	12641883	611	20.57	1.29	12	0.07	235.00	3753.00	7730	20231024	-37.45	4390	20240805	10.14	6020	-19.68	20240617	4390	10.14	20240805	7730	-37.45	20231024	4390	10.14	20240805	2.57	N	044960	500	63 억	78567	N	N	N	N
56	20240913	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-5	5	-0.10	29164385	6002	14.13	4885	4885	4835	6320	3410	4865	4859.11	0.62	362	4945	4905	4850	4810	4755	4925	4830	63	1455	500	3500	5	1	12641883	614	20.68	1.29	12	0.05	235.00	3753.00	7730	20231024	-37.13	4390	20240805	10.71	6020	-19.27	20240617	4390	10.71	20240805	7730	-37.13	20231024	4390	10.71	20240805	2.57	N	044960	500	63 억	78567	N	N	N	N
57	20240913	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-5	5	-0.10	10486370	2155	5.07	4885	4885	4850	6320	3410	4865	4866.06	0.62	424	4945	4905	4850	4810	4755	4925	4830	63	1455	500	3500	5	1	12641883	614	20.68	1.29	12	0.02	235.00	3753.00	7730	20231024	-37.13	4390	20240805	10.71	6020	-19.27	20240617	4390	10.71	20240805	7730	-37.13	20231024	4390	10.71	20240805	2.57	N	044960	500	63 억	78567	N	N	N	N
58	20240912	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	110	2	2.31	196501470	40534	181.96	4835	4890	4795	6180	3330	4755	4847.49	0.62	114	4838	4796	4773	4731	4708	4817	4752	63	1425	500	3420	5	1	12641883	615	20.70	1.30	12	0.32	235.00	3753.00	7730	20231024	-37.06	4390	20240805	10.82	6020	-19.19	20240617	4390	10.82	20240805	7730	-37.06	20231024	4390	10.82	20240805	2.56	N	044960	500	63 억	78454	N	N	N	N
59	20240912	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	95	2	2.00	173348775	35771	160.58	4835	4890	4795	6180	3330	4755	4846.07	0.62	-101	4838	4796	4773	4731	4708	4817	4752	63	1425	500	3420	5	1	12641883	613	20.64	1.29	12	0.28	235.00	3753.00	7730	20231024	-37.26	4390	20240805	10.48	6020	-19.44	20240617	4390	10.48	20240805	7730	-37.26	20231024	4390	10.48	20240805	2.56	N	044960	500	63 억	78454	N	N	N	N
60	20240912	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	100	2	2.10	166315665	34321	154.07	4835	4890	4795	6180	3330	4755	4845.89	0.62	-575	4838	4796	4773	4731	4708	4817	4752	63	1425	500	3420	5	1	12641883	614	20.66	1.29	12	0.27	235.00	3753.00	7730	20231024	-37.19	4390	20240805	10.59	6020	-19.35	20240617	4390	10.59	20240805	7730	-37.19	20231024	4390	10.59	20240805	2.56	N	044960	500	63 억	78454	N	N	N	N
61	20240912	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	105	2	2.21	146515030	30249	135.79	4835	4890	4795	6180	3330	4755	4843.63	0.62	147	4838	4796	4773	4731	4708	4817	4752	63	1425	500	3420	5	1	12641883	614	20.68	1.29	12	0.24	235.00	3753.00	7730	20231024	-37.13	4390	20240805	10.71	6020	-19.27	20240617	4390	10.71	20240805	7730	-37.13	20231024	4390	10.71	20240805	2.56	N	044960	500	63 억	78454	N	N	N	N
62	20240912	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	70	2	1.47	134004600	27670	124.21	4835	4890	4795	6180	3330	4755	4842.96	0.62	465	4838	4796	4773	4731	4708	4817	4752	63	1425	500	3420	5	1	12641883	610	20.53	1.29	12	0.22	235.00	3753.00	7730	20231024	-37.58	4390	20240805	9.91	6020	-19.85	20240617	4390	9.91	20240805	7730	-37.58	20231024	4390	9.91	20240805	2.56	N	044960	500	63 억	78454	N	N	N	N
63	20240912	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	70	2	1.47	45227035	9374	42.08	4835	4850	4820	6180	3330	4755	4824.73	0.62	-257	4838	4796	4773	4731	4708	4817	4752	63	1425	500	3420	5	1	12641883	610	20.53	1.29	12	0.07	235.00	3753.00	7730	20231024	-37.58	4390	20240805	9.91	6020	-19.85	20240617	4390	9.91	20240805	7730	-37.58	20231024	4390	9.91	20240805	2.56	N	044960	500	63 억	78454	N	N	N	N
64	20240912	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	75	2	1.58	13641015	2823	12.67	4835	4850	4820	6180	3330	4755	4832.10	0.62	-228	4838	4796	4773	4731	4708	4817	4752	63	1425	500	3420	5	1	12641883	611	20.55	1.29	12	0.02	235.00	3753.00	7730	20231024	-37.52	4390	20240805	10.02	6020	-19.77	20240617	4390	10.02	20240805	7730	-37.52	20231024	4390	10.02	20240805	2.56	N	044960	500	63 억	78454	N	N	N	N
65	20240912	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	80	2	1.68	4129090	854	3.83	4835	4835	4835	6180	3330	4755	4835.00	0.62	-127	4838	4796	4773	4731	4708	4817	4752	63	1425	500	3420	5	1	12641883	611	20.57	1.29	12	0.01	235.00	3753.00	7730	20231024	-37.45	4390	20240805	10.14	6020	-19.68	20240617	4390	10.14	20240805	7730	-37.45	20231024	4390	10.14	20240805	2.56	N	044960	500	63 억	78454	N	N	N	N
66	20240911	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	4755	-15	5	-0.31	105980900	22169	139.70	4750	4815	4750	6200	3340	4770	4780.59	0.63	-1001	4843	4806	4783	4746	4723	4795	4735	63	1430	500	3430	5	1	12641883	601	20.23	1.27	12	0.18	235.00	3753.00	7730	20231024	-38.49	4390	20240805	8.31	6020	-21.01	20240617	4390	8.31	20240805	7730	-38.49	20231024	4390	8.31	20240805	2.55	N	044960	500	63 억	79455	N	N	N	N
67	20240911	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	-10	5	-0.21	103819055	21715	136.84	4750	4815	4750	6200	3340	4770	4780.98	0.63	-962	4843	4806	4783	4746	4723	4795	4735	63	1430	500	3430	5	1	12641883	602	20.26	1.27	12	0.17	235.00	3753.00	7730	20231024	-38.42	4390	20240805	8.43	6020	-20.93	20240617	4390	8.43	20240805	7730	-38.42	20231024	4390	8.43	20240805	2.55	N	044960	500	63 억	79455	N	N	N	N
68	20240911	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	4805	35	2	0.73	83345955	17418	109.76	4750	4815	4750	6200	3340	4770	4785.05	0.63	-920	4843	4806	4783	4746	4723	4795	4735	63	1430	500	3430	5	1	12641883	607	20.45	1.28	12	0.14	235.00	3753.00	7730	20231024	-37.84	4390	20240805	9.45	6020	-20.18	20240617	4390	9.45	20240805	7730	-37.84	20231024	4390	9.45	20240805	2.55	N	044960	500	63 억	79455	N	N	N	N
69	20240911	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	30	2	0.63	55217075	11549	72.78	4750	4815	4750	6200	3340	4770	4781.11	0.63	-796	4843	4806	4783	4746	4723	4795	4735	63	1430	500	3430	5	1	12641883	607	20.43	1.28	12	0.09	235.00	3753.00	7730	20231024	-37.90	4390	20240805	9.34	6020	-20.27	20240617	4390	9.34	20240805	7730	-37.90	20231024	4390	9.34	20240805	2.55	N	044960	500	63 억	79455	N	N	N	N
70	20240911	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	20	2	0.42	33661930	7042	44.38	4750	4800	4750	6200	3340	4770	4780.17	0.63	-606	4843	4806	4783	4746	4723	4795	4735	63	1430	500	3430	5	1	12641883	606	20.38	1.28	12	0.06	235.00	3753.00	7730	20231024	-38.03	4390	20240805	9.11	6020	-20.43	20240617	4390	9.11	20240805	7730	-38.03	20231024	4390	9.11	20240805	2.55	N	044960	500	63 억	79455	N	N	N	N
71	20240911	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	4785	15	2	0.31	26377915	5518	34.77	4750	4800	4750	6200	3340	4770	4780.34	0.63	-109	4843	4806	4783	4746	4723	4795	4735	63	1430	500	3430	5	1	12641883	605	20.36	1.27	12	0.04	235.00	3753.00	7730	20231024	-38.10	4390	20240805	9.00	6020	-20.51	20240617	4390	9.00	20240805	7730	-38.10	20231024	4390	9.00	20240805	2.55	N	044960	500	63 억	79455	N	N	N	N
72	20240911	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	20	2	0.42	15416180	3226	20.33	4750	4800	4750	6200	3340	4770	4778.73	0.63	324	4843	4806	4783	4746	4723	4795	4735	63	1430	500	3430	5	1	12641883	606	20.38	1.28	12	0.03	235.00	3753.00	7730	20231024	-38.03	4390	20240805	9.11	6020	-20.43	20240617	4390	9.11	20240805	7730	-38.03	20231024	4390	9.11	20240805	2.55	N	044960	500	63 억	79455	N	N	N	N
73	20240911	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	30	2	0.63	8924790	1872	11.80	4750	4800	4750	6200	3340	4770	4767.52	0.63	-379	4843	4806	4783	4746	4723	4795	4735	63	1430	500	3430	5	1	12641883	607	20.43	1.28	12	0.01	235.00	3753.00	7730	20231024	-37.90	4390	20240805	9.34	6020	-20.27	20240617	4390	9.34	20240805	7730	-37.90	20231024	4390	9.34	20240805	2.55	N	044960	500	63 억	79455	N	N	N	N
74	20240910	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4770	-30	5	-0.62	75905145	15868	95.84	4800	4820	4760	6240	3360	4800	4783.42	0.65	-2161	4896	4847	4776	4727	4656	4872	4752	63	1440	500	3450	5	1	12641883	603	20.30	1.27	12	0.13	235.00	3753.00	7730	20231024	-38.29	4390	20240805	8.66	6020	-20.76	20240617	4390	8.66	20240805	7730	-38.29	20231024	4390	8.66	20240805	2.52	N	044960	500	63 억	81616	N	N	N	N
75	20240910	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4795	-5	5	-0.10	68174030	14248	86.06	4800	4820	4760	6240	3360	4800	4784.69	0.65	-1689	4896	4847	4776	4727	4656	4872	4752	63	1440	500	3450	5	1	12641883	606	20.40	1.28	12	0.11	235.00	3753.00	7730	20231024	-37.97	4390	20240805	9.23	6020	-20.35	20240617	4390	9.23	20240805	7730	-37.97	20231024	4390	9.23	20240805	2.52	N	044960	500	63 억	81616	N	N	N	N
76	20240910	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4780	-20	5	-0.42	62282575	13018	78.63	4800	4820	4760	6240	3360	4800	4784.20	0.65	-1666	4896	4847	4776	4727	4656	4872	4752	63	1440	500	3450	5	1	12641883	604	20.34	1.27	12	0.10	235.00	3753.00	7730	20231024	-38.16	4390	20240805	8.88	6020	-20.60	20240617	4390	8.88	20240805	7730	-38.16	20231024	4390	8.88	20240805	2.52	N	044960	500	63 억	81616	N	N	N	N
77	20240910	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	0	3	0.00	59626010	12463	75.28	4800	4820	4760	6240	3360	4800	4784.09	0.65	-1307	4896	4847	4776	4727	4656	4872	4752	63	1440	500	3450	5	1	12641883	607	20.43	1.28	12	0.10	235.00	3753.00	7730	20231024	-37.90	4390	20240805	9.34	6020	-20.27	20240617	4390	9.34	20240805	7730	-37.90	20231024	4390	9.34	20240805	2.52	N	044960	500	63 억	81616	N	N	N	N
78	20240910	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-10	5	-0.21	33431390	6976	42.14	4800	4820	4760	6240	3360	4800	4792.21	0.65	-2828	4896	4847	4776	4727	4656	4872	4752	63	1440	500	3450	5	1	12641883	606	20.38	1.28	12	0.06	235.00	3753.00	7730	20231024	-38.03	4390	20240805	9.11	6020	-20.43	20240617	4390	9.11	20240805	7730	-38.03	20231024	4390	9.11	20240805	2.52	N	044960	500	63 억	81616	N	N	N	N
79	20240910	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-10	5	-0.21	21366645	4453	26.90	4800	4820	4760	6240	3360	4800	4798.21	0.65	-2422	4896	4847	4776	4727	4656	4872	4752	63	1440	500	3450	5	1	12641883	606	20.38	1.28	12	0.04	235.00	3753.00	7730	20231024	-38.03	4390	20240805	9.11	6020	-20.43	20240617	4390	9.11	20240805	7730	-38.03	20231024	4390	9.11	20240805	2.52	N	044960	500	63 억	81616	N	N	N	N
80	20240910	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	4805	5	2	0.10	16905045	3524	21.29	4800	4815	4760	6240	3360	4800	4797.02	0.65	-1726	4896	4847	4776	4727	4656	4872	4752	63	1440	500	3450	5	1	12641883	607	20.45	1.28	12	0.03	235.00	3753.00	7730	20231024	-37.84	4390	20240805	9.45	6020	-20.18	20240617	4390	9.45	20240805	7730	-37.84	20231024	4390	9.45	20240805	2.52	N	044960	500	63 억	81616	N	N	N	N
81	20240910	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	10	2	0.21	1142830	238	1.44	4800	4810	4800	6240	3360	4800	4803.55	0.65	19	4896	4847	4776	4727	4656	4872	4752	63	1440	500	3450	5	1	12641883	608	20.47	1.28	12	0.00	235.00	3753.00	7730	20231024	-37.77	4390	20240805	9.57	6020	-20.10	20240617	4390	9.57	20240805	7730	-37.77	20231024	4390	9.57	20240805	2.52	N	044960	500	63 억	81616	N	N	N	N
82	20240909	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	0	3	0.00	77144250	16195	63.90	4760	4825	4705	6240	3360	4800	4763.46	0.64	776	4953	4876	4798	4721	4643	4837	4682	63	1440	500	3450	5	1	12641883	607	20.43	1.28	12	0.13	235.00	3753.00	7730	20231024	-37.90	4390	20240805	9.34	6020	-20.27	20240617	4390	9.34	20240805	7730	-37.90	20231024	4390	9.34	20240805	2.58	N	044960	500	63 억	80840	N	N	N	N
83	20240909	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	0	3	0.00	74876905	15723	62.04	4760	4825	4705	6240	3360	4800	4762.25	0.64	828	4953	4876	4798	4721	4643	4837	4682	63	1440	500	3450	5	1	12641883	607	20.43	1.28	12	0.12	235.00	3753.00	7730	20231024	-37.90	4390	20240805	9.34	6020	-20.27	20240617	4390	9.34	20240805	7730	-37.90	20231024	4390	9.34	20240805	2.58	N	044960	500	63 억	80840	N	N	N	N
84	20240909	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4805	5	2	0.10	63526490	13359	52.71	4760	4825	4705	6240	3360	4800	4755.33	0.64	851	4953	4876	4798	4721	4643	4837	4682	63	1440	500	3450	5	1	12641883	607	20.45	1.28	12	0.11	235.00	3753.00	7730	20231024	-37.84	4390	20240805	9.45	6020	-20.18	20240617	4390	9.45	20240805	7730	-37.84	20231024	4390	9.45	20240805	2.58	N	044960	500	63 억	80840	N	N	N	N
85	20240909	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	20	2	0.42	59364585	12493	49.29	4760	4825	4705	6240	3360	4800	4751.83	0.64	795	4953	4876	4798	4721	4643	4837	4682	63	1440	500	3450	5	1	12641883	609	20.51	1.28	12	0.10	235.00	3753.00	7730	20231024	-37.65	4390	20240805	9.79	6020	-19.93	20240617	4390	9.79	20240805	7730	-37.65	20231024	4390	9.79	20240805	2.58	N	044960	500	63 억	80840	N	N	N	N
86	20240909	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-10	5	-0.21	53204695	11204	44.21	4760	4790	4705	6240	3360	4800	4748.72	0.64	848	4953	4876	4798	4721	4643	4837	4682	63	1440	500	3450	5	1	12641883	606	20.38	1.28	12	0.09	235.00	3753.00	7730	20231024	-38.03	4390	20240805	9.11	6020	-20.43	20240617	4390	9.11	20240805	7730	-38.03	20231024	4390	9.11	20240805	2.58	N	044960	500	63 억	80840	N	N	N	N
87	20240909	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	-35	5	-0.73	44179130	9313	36.74	4760	4790	4705	6240	3360	4800	4743.81	0.64	-260	4953	4876	4798	4721	4643	4837	4682	63	1440	500	3450	5	1	12641883	602	20.28	1.27	12	0.07	235.00	3753.00	7730	20231024	-38.36	4390	20240805	8.54	6020	-20.85	20240617	4390	8.54	20240805	7730	-38.36	20231024	4390	8.54	20240805	2.58	N	044960	500	63 억	80840	N	N	N	N
88	20240909	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4770	-30	5	-0.62	37985495	8011	31.61	4760	4790	4705	6240	3360	4800	4741.67	0.64	3	4953	4876	4798	4721	4643	4837	4682	63	1440	500	3450	5	1	12641883	603	20.30	1.27	12	0.06	235.00	3753.00	7730	20231024	-38.29	4390	20240805	8.66	6020	-20.76	20240617	4390	8.66	20240805	7730	-38.29	20231024	4390	8.66	20240805	2.58	N	044960	500	63 억	80840	N	N	N	N
89	20240909	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	-90	5	-1.88	10741420	2265	8.94	4760	4760	4705	6240	3360	4800	4742.35	0.64	84	4953	4876	4798	4721	4643	4837	4682	63	1440	500	3450	5	1	12641883	595	20.04	1.25	12	0.02	235.00	3753.00	7730	20231024	-39.07	4390	20240805	7.29	6020	-21.76	20240617	4390	7.29	20240805	7730	-39.07	20231024	4390	7.29	20240805	2.58	N	044960	500	63 억	80840	N	N	N	N
90	20240906	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-30	5	-0.62	118347135	24834	39.62	4855	4875	4720	6270	3385	4830	4765.13	0.72	-9717	5003	4916	4853	4766	4703	4885	4735	63	1440	500	3470	5	1	12641883	607	20.43	1.28	12	0.20	235.00	3753.00	7730	20231024	-37.90	4390	20240805	9.34	6020	-20.27	20240617	4390	9.34	20240805	7730	-37.90	20231024	4390	9.34	20240805	2.62	N	044960	500	63 억	90557	N	N	N	N
91	20240906	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	-55	5	-1.14	99946030	20995	33.49	4855	4875	4720	6270	3385	4830	4760.47	0.72	-9266	5003	4916	4853	4766	4703	4885	4735	63	1440	500	3470	5	1	12641883	604	20.32	1.27	12	0.17	235.00	3753.00	7730	20231024	-38.23	4390	20240805	8.77	6020	-20.68	20240617	4390	8.77	20240805	7730	-38.23	20231024	4390	8.77	20240805	2.62	N	044960	500	63 억	90557	N	N	N	N
92	20240906	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	-80	5	-1.66	87959380	18477	29.48	4855	4875	4720	6270	3385	4830	4760.48	0.72	-9037	5003	4916	4853	4766	4703	4885	4735	63	1440	500	3470	5	1	12641883	600	20.21	1.27	12	0.15	235.00	3753.00	7730	20231024	-38.55	4390	20240805	8.20	6020	-21.10	20240617	4390	8.20	20240805	7730	-38.55	20231024	4390	8.20	20240805	2.62	N	044960	500	63 억	90557	N	N	N	N
93	20240906	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	-95	5	-1.97	79381145	16666	26.59	4855	4875	4720	6270	3385	4830	4763.06	0.72	-8696	5003	4916	4853	4766	4703	4885	4735	63	1440	500	3470	5	1	12641883	599	20.15	1.26	12	0.13	235.00	3753.00	7730	20231024	-38.75	4390	20240805	7.86	6020	-21.35	20240617	4390	7.86	20240805	7730	-38.75	20231024	4390	7.86	20240805	2.62	N	044960	500	63 억	90557	N	N	N	N
94	20240906	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4755	-75	5	-1.55	70939325	14885	23.75	4855	4875	4720	6270	3385	4830	4765.83	0.72	-8361	5003	4916	4853	4766	4703	4885	4735	63	1440	500	3470	5	1	12641883	601	20.23	1.27	12	0.12	235.00	3753.00	7730	20231024	-38.49	4390	20240805	8.31	6020	-21.01	20240617	4390	8.31	20240805	7730	-38.49	20231024	4390	8.31	20240805	2.62	N	044960	500	63 억	90557	N	N	N	N
95	20240906	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	-80	5	-1.66	68172800	14302	22.82	4855	4875	4720	6270	3385	4830	4766.66	0.72	-7979	5003	4916	4853	4766	4703	4885	4735	63	1440	500	3470	5	1	12641883	600	20.21	1.27	12	0.11	235.00	3753.00	7730	20231024	-38.55	4390	20240805	8.20	6020	-21.10	20240617	4390	8.20	20240805	7730	-38.55	20231024	4390	8.20	20240805	2.62	N	044960	500	63 억	90557	N	N	N	N
96	20240906	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4775	-55	5	-1.14	48813455	10211	16.29	4855	4875	4720	6270	3385	4830	4780.48	0.72	-6811	5003	4916	4853	4766	4703	4885	4735	63	1440	500	3470	5	1	12641883	604	20.32	1.27	12	0.08	235.00	3753.00	7730	20231024	-38.23	4390	20240805	8.77	6020	-20.68	20240617	4390	8.77	20240805	7730	-38.23	20231024	4390	8.77	20240805	2.62	N	044960	500	63 억	90557	N	N	N	N
97	20240906	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	40	2	0.83	437780	90	0.14	4855	4875	4855	6270	3385	4830	4864.22	0.72	-46	5003	4916	4853	4766	4703	4885	4735	63	1440	500	3470	5	1	12641883	616	20.72	1.30	12	0.00	235.00	3753.00	7730	20231024	-37.00	4390	20240805	10.93	6020	-19.10	20240617	4390	10.93	20240805	7730	-37.00	20231024	4390	10.93	20240805	2.62	N	044960	500	63 억	90557	N	N	N	N
98	20240905	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-70	5	-1.43	303227975	62683	128.68	4900	4940	4790	6370	3430	4900	4837.48	0.80	-10058	5230	5065	4935	4770	4640	5147	4852	63	1470	500	3520	5	1	12641883	611	20.55	1.29	12	0.50	235.00	3753.00	7730	20231024	-37.52	4390	20240805	10.02	6020	-19.77	20240617	4390	10.02	20240805	7730	-37.52	20231024	4390	10.02	20240805	2.56	N	044960	500	63 억	100599	N	N	N	N
99	20240905	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-65	5	-1.33	283176975	58518	120.13	4900	4940	4790	6370	3430	4900	4839.14	0.80	-9778	5230	5065	4935	4770	4640	5147	4852	63	1470	500	3520	5	1	12641883	611	20.57	1.29	12	0.46	235.00	3753.00	7730	20231024	-37.45	4390	20240805	10.14	6020	-19.68	20240617	4390	10.14	20240805	7730	-37.45	20231024	4390	10.14	20240805	2.56	N	044960	500	63 억	100599	N	N	N	N
100	20240905	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	-100	5	-2.04	194848390	40158	82.44	4900	4940	4800	6370	3430	4900	4852.04	0.80	-13860	5230	5065	4935	4770	4640	5147	4852	63	1470	500	3520	5	1	12641883	607	20.43	1.28	12	0.32	235.00	3753.00	7730	20231024	-37.90	4390	20240805	9.34	6020	-20.27	20240617	4390	9.34	20240805	7730	-37.90	20231024	4390	9.34	20240805	2.56	N	044960	500	63 억	100599	N	N	N	N
101	20240905	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	-55	5	-1.12	136705940	28067	57.62	4900	4940	4820	6370	3430	4900	4870.70	0.80	-12892	5230	5065	4935	4770	4640	5147	4852	63	1470	500	3520	5	1	12641883	612	20.62	1.29	12	0.22	235.00	3753.00	7730	20231024	-37.32	4390	20240805	10.36	6020	-19.52	20240617	4390	10.36	20240805	7730	-37.32	20231024	4390	10.36	20240805	2.56	N	044960	500	63 억	100599	N	N	N	N
102	20240905	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-40	5	-0.82	119682360	24553	50.40	4900	4940	4835	6370	3430	4900	4874.45	0.80	-11728	5230	5065	4935	4770	4640	5147	4852	63	1470	500	3520	5	1	12641883	614	20.68	1.29	12	0.19	235.00	3753.00	7730	20231024	-37.13	4390	20240805	10.71	6020	-19.27	20240617	4390	10.71	20240805	7730	-37.13	20231024	4390	10.71	20240805	2.56	N	044960	500	63 억	100599	N	N	N	N
103	20240905	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-40	5	-0.82	78949055	16158	33.17	4900	4940	4855	6370	3430	4900	4886.07	0.80	-5451	5230	5065	4935	4770	4640	5147	4852	63	1470	500	3520	5	1	12641883	614	20.68	1.29	12	0.13	235.00	3753.00	7730	20231024	-37.13	4390	20240805	10.71	6020	-19.27	20240617	4390	10.71	20240805	7730	-37.13	20231024	4390	10.71	20240805	2.56	N	044960	500	63 억	100599	N	N	N	N
104	20240905	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	40	2	0.82	29578240	6039	12.40	4900	4940	4860	6370	3430	4900	4897.87	0.80	-1118	5230	5065	4935	4770	4640	5147	4852	63	1470	500	3520	5	1	12641883	625	21.02	1.32	12	0.05	235.00	3753.00	7730	20231024	-36.09	4390	20240805	12.53	6020	-17.94	20240617	4390	12.53	20240805	7730	-36.09	20231024	4390	12.53	20240805	2.56	N	044960	500	63 억	100599	N	N	N	N
105	20240905	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	15	2	0.31	4192445	858	1.76	4900	4920	4860	6370	3430	4900	4886.30	0.80	164	5230	5065	4935	4770	4640	5147	4852	63	1470	500	3520	5	1	12641883	621	20.91	1.31	12	0.01	235.00	3753.00	7730	20231024	-36.42	4390	20240805	11.96	6020	-18.36	20240617	4390	11.96	20240805	7730	-36.42	20231024	4390	11.96	20240805	2.56	N	044960	500	63 억	100599	N	N	N	N
106	20240904	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-120	5	-2.39	237793045	48712	134.07	4805	5100	4805	6520	3520	5020	4881.59	0.77	3334	5100	5060	5010	4970	4920	5035	4945	63	1500	500	3610	5	1	12641883	619	20.85	1.31	12	0.39	235.00	3753.00	7730	20231024	-36.61	4390	20240805	11.62	6020	-18.60	20240617	4390	11.62	20240805	7730	-36.61	20231024	4390	11.62	20240805	2.46	N	044960	500	63 억	97266	N	N	N	N
107	20240904	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-120	5	-2.39	219286040	44926	123.65	4805	5100	4805	6520	3520	5020	4881.05	0.77	4265	5100	5060	5010	4970	4920	5035	4945	63	1500	500	3610	5	1	12641883	619	20.85	1.31	12	0.36	235.00	3753.00	7730	20231024	-36.61	4390	20240805	11.62	6020	-18.60	20240617	4390	11.62	20240805	7730	-36.61	20231024	4390	11.62	20240805	2.46	N	044960	500	63 억	97266	N	N	N	N
108	20240904	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-135	5	-2.69	176186465	36098	99.35	4805	5100	4805	6520	3520	5020	4880.78	0.77	4242	5100	5060	5010	4970	4920	5035	4945	63	1500	500	3610	5	1	12641883	618	20.79	1.30	12	0.29	235.00	3753.00	7730	20231024	-36.80	4390	20240805	11.28	6020	-18.85	20240617	4390	11.28	20240805	7730	-36.80	20231024	4390	11.28	20240805	2.46	N	044960	500	63 억	97266	N	N	N	N
109	20240904	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-140	5	-2.79	160051735	32802	90.28	4805	5100	4805	6520	3520	5020	4879.33	0.77	4478	5100	5060	5010	4970	4920	5035	4945	63	1500	500	3610	5	1	12641883	617	20.77	1.30	12	0.26	235.00	3753.00	7730	20231024	-36.87	4390	20240805	11.16	6020	-18.94	20240617	4390	11.16	20240805	7730	-36.87	20231024	4390	11.16	20240805	2.46	N	044960	500	63 억	97266	N	N	N	N
110	20240904	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-145	5	-2.89	106921880	21915	60.32	4805	5100	4805	6520	3520	5020	4878.94	0.77	5202	5100	5060	5010	4970	4920	5035	4945	63	1500	500	3610	5	1	12641883	616	20.74	1.30	12	0.17	235.00	3753.00	7730	20231024	-36.93	4390	20240805	11.05	6020	-19.02	20240617	4390	11.05	20240805	7730	-36.93	20231024	4390	11.05	20240805	2.46	N	044960	500	63 억	97266	N	N	N	N
111	20240904	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-135	5	-2.69	98134730	20116	55.37	4805	5100	4805	6520	3520	5020	4878.44	0.77	5442	5100	5060	5010	4970	4920	5035	4945	63	1500	500	3610	5	1	12641883	618	20.79	1.30	12	0.16	235.00	3753.00	7730	20231024	-36.80	4390	20240805	11.28	6020	-18.85	20240617	4390	11.28	20240805	7730	-36.80	20231024	4390	11.28	20240805	2.46	N	044960	500	63 억	97266	N	N	N	N
112	20240904	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-120	5	-2.39	43282575	8879	24.44	4805	5100	4805	6520	3520	5020	4874.71	0.77	-1437	5100	5060	5010	4970	4920	5035	4945	63	1500	500	3610	5	1	12641883	619	20.85	1.31	12	0.07	235.00	3753.00	7730	20231024	-36.61	4390	20240805	11.62	6020	-18.60	20240617	4390	11.62	20240805	7730	-36.61	20231024	4390	11.62	20240805	2.46	N	044960	500	63 억	97266	N	N	N	N
113	20240904	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	-180	5	-3.59	18926655	3922	10.79	4805	4885	4805	6520	3520	5020	4825.77	0.77	48	5100	5060	5010	4970	4920	5035	4945	63	1500	500	3610	5	1	12641883	612	20.60	1.29	12	0.03	235.00	3753.00	7730	20231024	-37.39	4390	20240805	10.25	6020	-19.60	20240617	4390	10.25	20240805	7730	-37.39	20231024	4390	10.25	20240805	2.46	N	044960	500	63 억	97266	N	N	N	N
114	20240903	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-40	5	-0.79	169222575	33964	31.72	5050	5050	4960	6570	3550	5060	4982.41	0.80	-4040	5193	5126	5023	4956	4853	5075	4905	63	1510	500	3640	10	1	12641883	635	21.36	1.34	12	0.27	235.00	3753.00	7730	20231024	-35.06	4390	20240805	14.35	6020	-16.61	20240617	4390	14.35	20240805	7730	-35.06	20231024	4390	14.35	20240805	2.46	N	044960	500	63 억	101306	N	N	N	N
115	20240903	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-85	5	-1.68	139450705	28019	26.16	5050	5050	4960	6570	3550	5060	4977.01	0.80	-2400	5193	5126	5023	4956	4853	5075	4905	63	1510	500	3640	5	1	12641883	629	21.17	1.33	12	0.22	235.00	3753.00	7730	20231024	-35.64	4390	20240805	13.33	6020	-17.36	20240617	4390	13.33	20240805	7730	-35.64	20231024	4390	13.33	20240805	2.46	N	044960	500	63 억	101306	N	N	N	N
116	20240903	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-80	5	-1.58	112843570	22670	21.17	5050	5050	4960	6570	3550	5060	4977.66	0.80	-1607	5193	5126	5023	4956	4853	5075	4905	63	1510	500	3640	5	1	12641883	630	21.19	1.33	12	0.18	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	7730	-35.58	20231024	4390	13.44	20240805	2.46	N	044960	500	63 억	101306	N	N	N	N
117	20240903	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-90	5	-1.78	102332525	20557	19.20	5050	5050	4960	6570	3550	5060	4977.99	0.80	-293	5193	5126	5023	4956	4853	5075	4905	63	1510	500	3640	5	1	12641883	628	21.15	1.32	12	0.16	235.00	3753.00	7730	20231024	-35.71	4390	20240805	13.21	6020	-17.44	20240617	4390	13.21	20240805	7730	-35.71	20231024	4390	13.21	20240805	2.46	N	044960	500	63 억	101306	N	N	N	N
118	20240903	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-80	5	-1.58	71870605	14424	13.47	5050	5050	4970	6570	3550	5060	4982.71	0.80	606	5193	5126	5023	4956	4853	5075	4905	63	1510	500	3640	5	1	12641883	630	21.19	1.33	12	0.11	235.00	3753.00	7730	20231024	-35.58	4390	20240805	13.44	6020	-17.28	20240617	4390	13.44	20240805	7730	-35.58	20231024	4390	13.44	20240805	2.46	N	044960	500	63 억	101306	N	N	N	N
119	20240903	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-85	5	-1.68	66288520	13302	12.42	5050	5050	4970	6570	3550	5060	4983.35	0.80	801	5193	5126	5023	4956	4853	5075	4905	63	1510	500	3640	5	1	12641883	629	21.17	1.33	12	0.11	235.00	3753.00	7730	20231024	-35.64	4390	20240805	13.33	6020	-17.36	20240617	4390	13.33	20240805	7730	-35.64	20231024	4390	13.33	20240805	2.46	N	044960	500	63 억	101306	N	N	N	N
120	20240903	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-70	5	-1.38	53808070	10798	10.08	5050	5050	4970	6570	3550	5060	4983.15	0.80	818	5193	5126	5023	4956	4853	5075	4905	63	1510	500	3640	5	1	12641883	631	21.23	1.33	12	0.09	235.00	3753.00	7730	20231024	-35.45	4390	20240805	13.67	6020	-17.11	20240617	4390	13.67	20240805	7730	-35.45	20231024	4390	13.67	20240805	2.46	N	044960	500	63 억	101306	N	N	N	N
121	20240903	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-30	5	-0.59	9958000	1993	1.86	5050	5050	4980	6570	3550	5060	4996.49	0.80	1064	5193	5126	5023	4956	4853	5075	4905	63	1510	500	3640	10	1	12641883	636	21.40	1.34	12	0.02	235.00	3753.00	7730	20231024	-34.93	4390	20240805	14.58	6020	-16.45	20240617	4390	14.58	20240805	7730	-34.93	20231024	4390	14.58	20240805	2.46	N	044960	500	63 억	101306	N	N	N	N
122	20240902	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	165	2	3.37	535280570	106876	1806.56	5070	5090	4920	6360	3430	4895	5008.40	1.02	-27816	4938	4916	4878	4856	4818	4927	4867	63	1465	500	3520	10	1	12641883	640	21.53	1.35	12	0.85	235.00	3753.00	7730	20231024	-34.54	4390	20240805	15.26	6020	-15.95	20240617	4390	15.26	20240805	7730	-34.54	20231024	4390	15.26	20240805	2.46	N	044960	500	63 억	129122	N	N	N	N
123	20240902	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	55	2	1.12	473693495	94620	1599.39	5070	5090	4920	6360	3430	4895	5006.27	1.02	-25497	4938	4916	4878	4856	4818	4927	4867	63	1465	500	3520	5	1	12641883	626	21.06	1.32	12	0.75	235.00	3753.00	7730	20231024	-35.96	4390	20240805	12.76	6020	-17.77	20240617	4390	12.76	20240805	7730	-35.96	20231024	4390	12.76	20240805	2.46	N	044960	500	63 억	129122	N	N	N	N
124	20240902	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	35	2	0.72	458903845	91629	1548.83	5070	5090	4920	6360	3430	4895	5008.28	1.02	-25586	4938	4916	4878	4856	4818	4927	4867	63	1465	500	3520	5	1	12641883	623	20.98	1.31	12	0.72	235.00	3753.00	7730	20231024	-36.22	4390	20240805	12.30	6020	-18.11	20240617	4390	12.30	20240805	7730	-36.22	20231024	4390	12.30	20240805	2.46	N	044960	500	63 억	129122	N	N	N	N
125	20240902	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	30	2	0.61	444290900	88667	1498.77	5070	5090	4920	6360	3430	4895	5010.78	1.02	-25287	4938	4916	4878	4856	4818	4927	4867	63	1465	500	3520	5	1	12641883	623	20.96	1.31	12	0.70	235.00	3753.00	7730	20231024	-36.29	4390	20240805	12.19	6020	-18.19	20240617	4390	12.19	20240805	7730	-36.29	20231024	4390	12.19	20240805	2.46	N	044960	500	63 억	129122	N	N	N	N
126	20240902	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	45	2	0.92	424279830	84610	1430.19	5070	5090	4920	6360	3430	4895	5014.54	1.02	-23864	4938	4916	4878	4856	4818	4927	4867	63	1465	500	3520	5	1	12641883	625	21.02	1.32	12	0.67	235.00	3753.00	7730	20231024	-36.09	4390	20240805	12.53	6020	-17.94	20240617	4390	12.53	20240805	7730	-36.09	20231024	4390	12.53	20240805	2.46	N	044960	500	63 억	129122	N	N	N	N
127	20240902	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	45	2	0.92	403975980	80494	1360.62	5070	5090	4935	6360	3430	4895	5018.71	1.02	-23169	4938	4916	4878	4856	4818	4927	4867	63	1465	500	3520	5	1	12641883	625	21.02	1.32	12	0.64	235.00	3753.00	7730	20231024	-36.09	4390	20240805	12.53	6020	-17.94	20240617	4390	12.53	20240805	7730	-36.09	20231024	4390	12.53	20240805	2.46	N	044960	500	63 억	129122	N	N	N	N
128	20240902	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	65	2	1.33	349339965	69444	1173.83	5070	5090	4955	6360	3430	4895	5030.53	1.02	-17216	4938	4916	4878	4856	4818	4927	4867	63	1465	500	3520	5	1	12641883	627	21.11	1.32	12	0.55	235.00	3753.00	7730	20231024	-35.83	4390	20240805	12.98	6020	-17.61	20240617	4390	12.98	20240805	7730	-35.83	20231024	4390	12.98	20240805	2.46	N	044960	500	63 억	129122	N	N	N	N
129	20240902	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	155	2	3.17	201521130	39846	673.53	5070	5090	5010	6360	3430	4895	5057.50	1.02	-218	4938	4916	4878	4856	4818	4927	4867	63	1465	500	3520	10	1	12641883	638	21.49	1.35	12	0.32	235.00	3753.00	7730	20231024	-34.67	4390	20240805	15.03	6020	-16.11	20240617	4390	15.03	20240805	7730	-34.67	20231024	4390	15.03	20240805	2.46	N	044960	500	63 억	129122	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History