KissMeData/060560/price/prices-20240901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-9	5	-0.87	54885415	53395	24.46	1027	1035	1023	1342	724	1033	1027.91	2.00	-8392	1047	1040	1034	1027	1021	1039	1026	638	309	500	760	1	1	127669525	1307	5.69	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.09	962	20240909	6.44	1290	-20.62	20240304	962	6.44	20240909	1349	-24.09	20231103	962	6.44	20240909	1.98	N	060560	500	638 억	2554771	N	N	N	N
3	20240930	150612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1031	-2	5	-0.19	53602140	52142	23.88	1027	1035	1023	1342	724	1033	1028.00	2.00	-8141	1047	1040	1034	1027	1021	1039	1026	638	309	500	760	1	1	127669525	1316	5.73	0.82	12	0.04	180.00	1258.00	1349	20231103	-23.57	962	20240909	7.17	1290	-20.08	20240304	962	7.17	20240909	1349	-23.57	20231103	962	7.17	20240909	1.98	N	060560	500	638 억	2554771	N	N	N	N
4	20240930	140611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-10	5	-0.97	45202435	43954	20.13	1027	1035	1023	1342	724	1033	1028.40	2.00	-3763	1047	1040	1034	1027	1021	1039	1026	638	309	500	760	1	1	127669525	1306	5.68	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.17	962	20240909	6.34	1290	-20.70	20240304	962	6.34	20240909	1349	-24.17	20231103	962	6.34	20240909	1.98	N	060560	500	638 억	2554771	N	N	N	N
5	20240930	130610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	-7	5	-0.68	41101621	39953	18.30	1027	1035	1024	1342	724	1033	1028.75	2.00	-1963	1047	1040	1034	1027	1021	1039	1026	638	309	500	760	1	1	127669525	1310	5.70	0.82	12	0.03	180.00	1258.00	1349	20231103	-23.94	962	20240909	6.65	1290	-20.47	20240304	962	6.65	20240909	1349	-23.94	20231103	962	6.65	20240909	1.98	N	060560	500	638 억	2554771	N	N	N	N
6	20240930	120606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	-6	5	-0.58	30776882	29881	13.69	1027	1035	1027	1342	724	1033	1029.98	2.00	-2978	1047	1040	1034	1027	1021	1039	1026	638	309	500	760	1	1	127669525	1311	5.71	0.82	12	0.02	180.00	1258.00	1349	20231103	-23.87	962	20240909	6.76	1290	-20.39	20240304	962	6.76	20240909	1349	-23.87	20231103	962	6.76	20240909	1.98	N	060560	500	638 억	2554771	N	N	N	N
7	20240930	110605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	-1	5	-0.10	16255346	15771	7.22	1027	1035	1027	1342	724	1033	1030.71	2.00	-4129	1047	1040	1034	1027	1021	1039	1026	638	309	500	760	1	1	127669525	1318	5.73	0.82	12	0.01	180.00	1258.00	1349	20231103	-23.50	962	20240909	7.28	1290	-20.00	20240304	962	7.28	20240909	1349	-23.50	20231103	962	7.28	20240909	1.98	N	060560	500	638 억	2554771	N	N	N	N
8	20240930	100603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	0	3	0.00	11081765	10756	4.93	1027	1035	1027	1342	724	1033	1030.29	2.00	-3177	1047	1040	1034	1027	1021	1039	1026	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.01	180.00	1258.00	1349	20231103	-23.42	962	20240909	7.38	1290	-19.92	20240304	962	7.38	20240909	1349	-23.42	20231103	962	7.38	20240909	1.98	N	060560	500	638 억	2554771	N	N	N	N
9	20240930	090542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	-1	5	-0.10	5530122	5377	2.46	1027	1035	1027	1342	724	1033	1028.48	2.00	-331	1047	1040	1034	1027	1021	1039	1026	638	309	500	760	1	1	127669525	1318	5.73	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.50	962	20240909	7.28	1290	-20.00	20240304	962	7.28	20240909	1349	-23.50	20231103	962	7.28	20240909	1.98	N	060560	500	638 억	2554771	N	N	N	N
10	20240927	160606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	3	2	0.29	225648691	218308	267.34	1033	1041	1028	1339	721	1030	1033.63	2.01	-15239	1037	1033	1029	1025	1021	1035	1027	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.17	180.00	1258.00	1349	20231103	-23.42	962	20240909	7.38	1290	-19.92	20240304	962	7.38	20240909	1349	-23.42	20231103	962	7.38	20240909	2.02	N	060560	500	638 억	2570608	N	N	N	N
11	20240927	150611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1035	5	2	0.49	203354771	196724	240.91	1033	1041	1028	1339	721	1030	1033.71	2.01	-15213	1037	1033	1029	1025	1021	1035	1027	638	309	500	760	1	1	127669525	1321	5.75	0.82	12	0.15	180.00	1258.00	1349	20231103	-23.28	962	20240909	7.59	1290	-19.77	20240304	962	7.59	20240909	1349	-23.28	20231103	962	7.59	20240909	2.02	N	060560	500	638 억	2570608	N	N	N	N
12	20240927	140617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1037	7	2	0.68	199177702	192690	235.97	1033	1041	1028	1339	721	1030	1033.67	2.01	-15213	1037	1033	1029	1025	1021	1035	1027	638	309	500	760	1	1	127669525	1324	5.76	0.82	12	0.15	180.00	1258.00	1349	20231103	-23.13	962	20240909	7.80	1290	-19.61	20240304	962	7.80	20240909	1349	-23.13	20231103	962	7.80	20240909	2.02	N	060560	500	638 억	2570608	N	N	N	N
13	20240927	130610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	3	2	0.29	181740689	175849	215.35	1033	1041	1028	1339	721	1030	1033.50	2.01	-8722	1037	1033	1029	1025	1021	1035	1027	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.14	180.00	1258.00	1349	20231103	-23.42	962	20240909	7.38	1290	-19.92	20240304	962	7.38	20240909	1349	-23.42	20231103	962	7.38	20240909	2.02	N	060560	500	638 억	2570608	N	N	N	N
14	20240927	120606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1035	5	2	0.49	176270720	170550	208.86	1033	1041	1028	1339	721	1030	1033.54	2.01	-5309	1037	1033	1029	1025	1021	1035	1027	638	309	500	760	1	1	127669525	1321	5.75	0.82	12	0.13	180.00	1258.00	1349	20231103	-23.28	962	20240909	7.59	1290	-19.77	20240304	962	7.59	20240909	1349	-23.28	20231103	962	7.59	20240909	2.02	N	060560	500	638 억	2570608	N	N	N	N
15	20240927	110609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1036	6	2	0.58	175784642	170080	208.28	1033	1041	1028	1339	721	1030	1033.54	2.01	-4895	1037	1033	1029	1025	1021	1035	1027	638	309	500	760	1	1	127669525	1323	5.76	0.82	12	0.13	180.00	1258.00	1349	20231103	-23.20	962	20240909	7.69	1290	-19.69	20240304	962	7.69	20240909	1349	-23.20	20231103	962	7.69	20240909	2.02	N	060560	500	638 억	2570608	N	N	N	N
16	20240927	100609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	2	2	0.19	166135877	160729	196.83	1033	1041	1028	1339	721	1030	1033.64	2.01	-7124	1037	1033	1029	1025	1021	1035	1027	638	309	500	760	1	1	127669525	1318	5.73	0.82	12	0.13	180.00	1258.00	1349	20231103	-23.50	962	20240909	7.28	1290	-20.00	20240304	962	7.28	20240909	1349	-23.50	20231103	962	7.28	20240909	2.02	N	060560	500	638 억	2570608	N	N	N	N
17	20240927	090609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	3	2	0.29	57864025	56135	68.74	1033	1033	1028	1339	721	1030	1030.80	2.01	-12260	1037	1033	1029	1025	1021	1035	1027	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.04	180.00	1258.00	1349	20231103	-23.42	962	20240909	7.38	1290	-19.92	20240304	962	7.38	20240909	1349	-23.42	20231103	962	7.38	20240909	2.02	N	060560	500	638 억	2570608	N	N	N	N
18	20240926	160558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	6	2	0.59	84022314	81658	220.94	1025	1033	1025	1331	717	1024	1028.95	2.01	-736	1034	1028	1024	1018	1014	1027	1017	638	307	500	750	1	1	127669525	1315	5.72	0.82	12	0.06	180.00	1258.00	1349	20231103	-23.65	962	20240909	7.07	1290	-20.16	20240304	962	7.07	20240909	1349	-23.65	20231103	962	7.07	20240909	2.00	N	060560	500	638 억	2571344	N	N	N	N
19	20240926	150558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	6	2	0.59	81511754	79219	214.34	1025	1033	1025	1331	717	1024	1028.94	2.01	-1883	1034	1028	1024	1018	1014	1027	1017	638	307	500	750	1	1	127669525	1315	5.72	0.82	12	0.06	180.00	1258.00	1349	20231103	-23.65	962	20240909	7.07	1290	-20.16	20240304	962	7.07	20240909	1349	-23.65	20231103	962	7.07	20240909	2.00	N	060560	500	638 억	2571344	N	N	N	N
20	20240926	140606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	6	2	0.59	78868570	76649	207.38	1025	1033	1025	1331	717	1024	1028.96	2.01	-1883	1034	1028	1024	1018	1014	1027	1017	638	307	500	750	1	1	127669525	1315	5.72	0.82	12	0.06	180.00	1258.00	1349	20231103	-23.65	962	20240909	7.07	1290	-20.16	20240304	962	7.07	20240909	1349	-23.65	20231103	962	7.07	20240909	2.00	N	060560	500	638 억	2571344	N	N	N	N
21	20240926	130606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1029	5	2	0.49	65961368	64075	173.36	1025	1033	1025	1331	717	1024	1029.44	2.01	-3354	1034	1028	1024	1018	1014	1027	1017	638	307	500	750	1	1	127669525	1314	5.72	0.82	12	0.05	180.00	1258.00	1349	20231103	-23.72	962	20240909	6.96	1290	-20.23	20240304	962	6.96	20240909	1349	-23.72	20231103	962	6.96	20240909	2.00	N	060560	500	638 억	2571344	N	N	N	N
22	20240926	120606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	3	2	0.29	45155766	43831	118.59	1025	1033	1025	1331	717	1024	1030.22	2.01	-3615	1034	1028	1024	1018	1014	1027	1017	638	307	500	750	1	1	127669525	1311	5.71	0.82	12	0.03	180.00	1258.00	1349	20231103	-23.87	962	20240909	6.76	1290	-20.39	20240304	962	6.76	20240909	1349	-23.87	20231103	962	6.76	20240909	2.00	N	060560	500	638 억	2571344	N	N	N	N
23	20240926	110606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	9	2	0.88	44856381	43540	117.80	1025	1033	1025	1331	717	1024	1030.23	2.01	-3588	1034	1028	1024	1018	1014	1027	1017	638	307	500	750	1	1	127669525	1319	5.74	0.82	12	0.03	180.00	1258.00	1349	20231103	-23.42	962	20240909	7.38	1290	-19.92	20240304	962	7.38	20240909	1349	-23.42	20231103	962	7.38	20240909	2.00	N	060560	500	638 억	2571344	N	N	N	N
24	20240926	100606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	8	2	0.78	41499787	40275	108.97	1025	1033	1025	1331	717	1024	1030.41	2.01	-3588	1034	1028	1024	1018	1014	1027	1017	638	307	500	750	1	1	127669525	1318	5.73	0.82	12	0.03	180.00	1258.00	1349	20231103	-23.50	962	20240909	7.28	1290	-20.00	20240304	962	7.28	20240909	1349	-23.50	20231103	962	7.28	20240909	2.00	N	060560	500	638 억	2571344	N	N	N	N
25	20240926	090603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	9	2	0.88	522302	509	1.38	1025	1033	1025	1331	717	1024	1026.13	2.01	-60	1034	1028	1024	1018	1014	1027	1017	638	307	500	750	1	1	127669525	1319	5.74	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.42	962	20240909	7.38	1290	-19.92	20240304	962	7.38	20240909	1349	-23.42	20231103	962	7.38	20240909	2.00	N	060560	500	638 억	2571344	N	N	N	N
26	20240925	160559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-1	5	-0.10	37782500	36957	43.97	1028	1030	1020	1332	718	1025	1022.34	2.02	-1901	1045	1034	1026	1015	1007	1031	1012	638	307	500	750	1	1	127669525	1307	5.69	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.09	962	20240909	6.44	1290	-20.62	20240304	962	6.44	20240909	1349	-24.09	20231103	962	6.44	20240909	1.97	N	060560	500	638 억	2573245	N	N	N	N
27	20240925	150603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-3	5	-0.29	36473505	35678	42.45	1028	1030	1020	1332	718	1025	1022.30	2.02	-1694	1045	1034	1026	1015	1007	1031	1012	638	307	500	750	1	1	127669525	1305	5.68	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.24	962	20240909	6.24	1290	-20.78	20240304	962	6.24	20240909	1349	-24.24	20231103	962	6.24	20240909	1.97	N	060560	500	638 억	2573245	N	N	N	N
28	20240925	140605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	1	2	0.10	20587765	20130	23.95	1028	1030	1020	1332	718	1025	1022.74	2.02	-1672	1045	1034	1026	1015	1007	1031	1012	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.02	180.00	1258.00	1349	20231103	-23.94	962	20240909	6.65	1290	-20.47	20240304	962	6.65	20240909	1349	-23.94	20231103	962	6.65	20240909	1.97	N	060560	500	638 억	2573245	N	N	N	N
29	20240925	130603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	1	2	0.10	20585713	20128	23.95	1028	1030	1020	1332	718	1025	1022.74	2.02	-1672	1045	1034	1026	1015	1007	1031	1012	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.02	180.00	1258.00	1349	20231103	-23.94	962	20240909	6.65	1290	-20.47	20240304	962	6.65	20240909	1349	-23.94	20231103	962	6.65	20240909	1.97	N	060560	500	638 억	2573245	N	N	N	N
30	20240925	120602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	1	2	0.10	18439094	18032	21.45	1028	1030	1020	1332	718	1025	1022.58	2.02	-177	1045	1034	1026	1015	1007	1031	1012	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.01	180.00	1258.00	1349	20231103	-23.94	962	20240909	6.65	1290	-20.47	20240304	962	6.65	20240909	1349	-23.94	20231103	962	6.65	20240909	1.97	N	060560	500	638 억	2573245	N	N	N	N
31	20240925	110600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	2	2	0.20	16692931	16330	19.43	1028	1030	1020	1332	718	1025	1022.22	2.02	-74	1045	1034	1026	1015	1007	1031	1012	638	307	500	750	1	1	127669525	1311	5.71	0.82	12	0.01	180.00	1258.00	1349	20231103	-23.87	962	20240909	6.76	1290	-20.39	20240304	962	6.76	20240909	1349	-23.87	20231103	962	6.76	20240909	1.97	N	060560	500	638 억	2573245	N	N	N	N
32	20240925	100603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	0	3	0.00	4097271	3993	4.75	1028	1030	1022	1332	718	1025	1026.11	2.02	-303	1045	1034	1026	1015	1007	1031	1012	638	307	500	750	1	1	127669525	1309	5.69	0.81	12	0.00	180.00	1258.00	1349	20231103	-24.02	962	20240909	6.55	1290	-20.54	20240304	962	6.55	20240909	1349	-24.02	20231103	962	6.55	20240909	1.97	N	060560	500	638 억	2573245	N	N	N	N
33	20240925	090603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1028	3	2	0.29	15420	15	0.02	1028	1028	1028	1332	718	1025	1028.00	2.02	-1	1045	1034	1026	1015	1007	1031	1012	638	307	500	750	1	1	127669525	1312	5.71	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.80	962	20240909	6.86	1290	-20.31	20240304	962	6.86	20240909	1349	-23.80	20231103	962	6.86	20240909	1.97	N	060560	500	638 억	2573245	N	N	N	N
34	20240924	160559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	-2	5	-0.19	86055655	84051	63.11	1029	1037	1018	1335	719	1027	1023.85	2.01	9738	1043	1034	1027	1018	1011	1039	1023	638	308	500	750	1	1	127669525	1309	5.69	0.81	12	0.07	180.00	1258.00	1349	20231103	-24.02	962	20240909	6.55	1290	-20.54	20240304	962	6.55	20240909	1349	-24.02	20231103	962	6.55	20240909	1.98	N	060560	500	638 억	2563507	N	N	N	N
35	20240924	150559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	0	3	0.00	84596408	82628	62.04	1029	1037	1018	1335	719	1027	1023.82	2.01	10112	1043	1034	1027	1018	1011	1039	1023	638	308	500	750	1	1	127669525	1311	5.71	0.82	12	0.06	180.00	1258.00	1349	20231103	-23.87	962	20240909	6.76	1290	-20.39	20240304	962	6.76	20240909	1349	-23.87	20231103	962	6.76	20240909	1.98	N	060560	500	638 억	2563507	N	N	N	N
36	20240924	140558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-5	5	-0.49	71989992	70295	52.78	1029	1037	1018	1335	719	1027	1024.11	2.01	6467	1043	1034	1027	1018	1011	1039	1023	638	308	500	750	1	1	127669525	1305	5.68	0.81	12	0.06	180.00	1258.00	1349	20231103	-24.24	962	20240909	6.24	1290	-20.78	20240304	962	6.24	20240909	1349	-24.24	20231103	962	6.24	20240909	1.98	N	060560	500	638 억	2563507	N	N	N	N
37	20240924	130558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	-1	5	-0.10	39296676	38282	28.74	1029	1037	1018	1335	719	1027	1026.51	2.01	-2484	1043	1034	1027	1018	1011	1039	1023	638	308	500	750	1	1	127669525	1310	5.70	0.82	12	0.03	180.00	1258.00	1349	20231103	-23.94	962	20240909	6.65	1290	-20.47	20240304	962	6.65	20240909	1349	-23.94	20231103	962	6.65	20240909	1.98	N	060560	500	638 억	2563507	N	N	N	N
38	20240924	120600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-5	5	-0.49	38194898	37207	27.94	1029	1037	1018	1335	719	1027	1026.55	2.01	-2473	1043	1034	1027	1018	1011	1039	1023	638	308	500	750	1	1	127669525	1305	5.68	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.24	962	20240909	6.24	1290	-20.78	20240304	962	6.24	20240909	1349	-24.24	20231103	962	6.24	20240909	1.98	N	060560	500	638 억	2563507	N	N	N	N
39	20240924	110559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	-7	5	-0.68	34082363	33182	24.91	1029	1037	1018	1335	719	1027	1027.13	2.01	-3200	1043	1034	1027	1018	1011	1039	1023	638	308	500	750	1	1	127669525	1302	5.67	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.39	962	20240909	6.03	1290	-20.93	20240304	962	6.03	20240909	1349	-24.39	20231103	962	6.03	20240909	1.98	N	060560	500	638 억	2563507	N	N	N	N
40	20240924	100557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	6	2	0.58	17485590	16939	12.72	1029	1037	1027	1335	719	1027	1032.27	2.01	-3226	1043	1034	1027	1018	1011	1039	1023	638	308	500	750	1	1	127669525	1319	5.74	0.82	12	0.01	180.00	1258.00	1349	20231103	-23.42	962	20240909	7.38	1290	-19.92	20240304	962	7.38	20240909	1349	-23.42	20231103	962	7.38	20240909	1.98	N	060560	500	638 억	2563507	N	N	N	N
41	20240924	090559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	3	2	0.29	2476305	2407	1.81	1029	1030	1027	1335	719	1027	1028.79	2.01	-2	1043	1034	1027	1018	1011	1039	1023	638	308	500	750	1	1	127669525	1315	5.72	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.65	962	20240909	7.07	1290	-20.16	20240304	962	7.07	20240909	1349	-23.65	20231103	962	7.07	20240909	1.98	N	060560	500	638 억	2563507	N	N	N	N
42	20240923	160557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	4	2	0.39	128050378	124670	77.65	1026	1036	1020	1329	717	1023	1027.11	2.00	3516	1037	1029	1021	1013	1005	1034	1018	638	306	500	750	1	1	127669525	1311	5.71	0.82	12	0.10	180.00	1258.00	1349	20231103	-23.87	962	20240909	6.76	1290	-20.39	20240304	962	6.76	20240909	1349	-23.87	20231103	962	6.76	20240909	1.95	N	060560	500	638 억	2558280	N	N	N	N
43	20240923	150558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1028	5	2	0.49	127592336	124224	77.37	1026	1036	1020	1329	717	1023	1027.12	2.00	3537	1037	1029	1021	1013	1005	1034	1018	638	306	500	750	1	1	127669525	1312	5.71	0.82	12	0.10	180.00	1258.00	1349	20231103	-23.80	962	20240909	6.86	1290	-20.31	20240304	962	6.86	20240909	1349	-23.80	20231103	962	6.86	20240909	1.95	N	060560	500	638 억	2558280	N	N	N	N
44	20240923	140602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1028	5	2	0.49	121804957	118584	73.86	1026	1036	1020	1329	717	1023	1027.16	2.00	3171	1037	1029	1021	1013	1005	1034	1018	638	306	500	750	1	1	127669525	1312	5.71	0.82	12	0.09	180.00	1258.00	1349	20231103	-23.80	962	20240909	6.86	1290	-20.31	20240304	962	6.86	20240909	1349	-23.80	20231103	962	6.86	20240909	1.95	N	060560	500	638 억	2558280	N	N	N	N
45	20240923	130558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	9	2	0.88	109372732	106485	66.32	1026	1036	1020	1329	717	1023	1027.12	2.00	1815	1037	1029	1021	1013	1005	1034	1018	638	306	500	750	1	1	127669525	1318	5.73	0.82	12	0.08	180.00	1258.00	1349	20231103	-23.50	962	20240909	7.28	1290	-20.00	20240304	962	7.28	20240909	1349	-23.50	20231103	962	7.28	20240909	1.95	N	060560	500	638 억	2558280	N	N	N	N
46	20240923	120557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1035	12	2	1.17	97935222	95409	59.43	1026	1036	1020	1329	717	1023	1026.48	2.00	1815	1037	1029	1021	1013	1005	1034	1018	638	306	500	750	1	1	127669525	1321	5.75	0.82	12	0.07	180.00	1258.00	1349	20231103	-23.28	962	20240909	7.59	1290	-19.77	20240304	962	7.59	20240909	1349	-23.28	20231103	962	7.59	20240909	1.95	N	060560	500	638 억	2558280	N	N	N	N
47	20240923	110558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	7	2	0.68	67018197	65444	40.76	1026	1030	1020	1329	717	1023	1024.05	2.00	986	1037	1029	1021	1013	1005	1034	1018	638	306	500	750	1	1	127669525	1315	5.72	0.82	12	0.05	180.00	1258.00	1349	20231103	-23.65	962	20240909	7.07	1290	-20.16	20240304	962	7.07	20240909	1349	-23.65	20231103	962	7.07	20240909	1.95	N	060560	500	638 억	2558280	N	N	N	N
48	20240923	100556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	2	2	0.20	47652962	46589	29.02	1026	1026	1020	1329	717	1023	1022.84	2.00	159	1037	1029	1021	1013	1005	1034	1018	638	306	500	750	1	1	127669525	1309	5.69	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.02	962	20240909	6.55	1290	-20.54	20240304	962	6.55	20240909	1349	-24.02	20231103	962	6.55	20240909	1.95	N	060560	500	638 억	2558280	N	N	N	N
49	20240923	090557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-1	5	-0.10	2911037	2847	1.77	1026	1026	1022	1329	717	1023	1022.49	2.00	1159	1037	1029	1021	1013	1005	1034	1018	638	306	500	750	1	1	127669525	1305	5.68	0.81	12	0.00	180.00	1258.00	1349	20231103	-24.24	962	20240909	6.24	1290	-20.78	20240304	962	6.24	20240909	1349	-24.24	20231103	962	6.24	20240909	1.95	N	060560	500	638 억	2558280	N	N	N	N
50	20240913	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	9	2	0.89	64877169	64038	31.39	1013	1022	1004	1311	707	1009	1013.10	1.97	1041	1027	1017	1002	992	977	1023	998	638	302	500	740	1	1	127669525	1300	5.66	0.81	12	0.05	180.00	1258.00	1349	20231103	-24.54	962	20240909	5.82	1290	-21.09	20240304	962	5.82	20240909	1349	-24.54	20231103	962	5.82	20240909	1.93	N	060560	500	638 억	2512493	N	N	N	N
51	20240913	150534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	9	2	0.89	62616424	61815	30.30	1013	1022	1004	1311	707	1009	1012.96	1.97	640	1027	1017	1002	992	977	1023	998	638	302	500	740	1	1	127669525	1300	5.66	0.81	12	0.05	180.00	1258.00	1349	20231103	-24.54	962	20240909	5.82	1290	-21.09	20240304	962	5.82	20240909	1349	-24.54	20231103	962	5.82	20240909	1.93	N	060560	500	638 억	2512493	N	N	N	N
52	20240913	140536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	9	2	0.89	57358702	56633	27.76	1013	1022	1004	1311	707	1009	1012.81	1.97	-1122	1027	1017	1002	992	977	1023	998	638	302	500	740	1	1	127669525	1300	5.66	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.54	962	20240909	5.82	1290	-21.09	20240304	962	5.82	20240909	1349	-24.54	20231103	962	5.82	20240909	1.93	N	060560	500	638 억	2512493	N	N	N	N
53	20240913	130532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1010	1	2	0.10	45402451	44876	21.99	1013	1022	1004	1311	707	1009	1011.73	1.97	-973	1027	1017	1002	992	977	1023	998	638	302	500	740	1	1	127669525	1289	5.61	0.80	12	0.04	180.00	1258.00	1349	20231103	-25.13	962	20240909	4.99	1290	-21.71	20240304	962	4.99	20240909	1349	-25.13	20231103	962	4.99	20240909	1.93	N	060560	500	638 억	2512493	N	N	N	N
54	20240913	120534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1011	2	2	0.20	40580368	40102	19.65	1013	1022	1004	1311	707	1009	1011.93	1.97	-973	1027	1017	1002	992	977	1023	998	638	302	500	740	1	1	127669525	1291	5.62	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.06	962	20240909	5.09	1290	-21.63	20240304	962	5.09	20240909	1349	-25.06	20231103	962	5.09	20240909	1.93	N	060560	500	638 억	2512493	N	N	N	N
55	20240913	110536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1009	0	3	0.00	37100972	36648	17.96	1013	1022	1004	1311	707	1009	1012.36	1.97	-1860	1027	1017	1002	992	977	1023	998	638	302	500	740	1	1	127669525	1288	5.61	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.20	962	20240909	4.89	1290	-21.78	20240304	962	4.89	20240909	1349	-25.20	20231103	962	4.89	20240909	1.93	N	060560	500	638 억	2512493	N	N	N	N
56	20240913	100536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1016	7	2	0.69	25048430	24701	12.11	1013	1022	1008	1311	707	1009	1014.07	1.97	-4561	1027	1017	1002	992	977	1023	998	638	302	500	740	1	1	127669525	1297	5.64	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.68	962	20240909	5.61	1290	-21.24	20240304	962	5.61	20240909	1349	-24.68	20231103	962	5.61	20240909	1.93	N	060560	500	638 억	2512493	N	N	N	N
57	20240913	090537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1013	4	2	0.40	2060445	2040	1.00	1013	1013	1010	1311	707	1009	1010.02	1.97	-1	1027	1017	1002	992	977	1023	998	638	302	500	740	1	1	127669525	1293	5.63	0.81	12	0.00	180.00	1258.00	1349	20231103	-24.91	962	20240909	5.30	1290	-21.47	20240304	962	5.30	20240909	1349	-24.91	20231103	962	5.30	20240909	1.93	N	060560	500	638 억	2512493	N	N	N	N
58	20240912	160528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1009	18	2	1.82	204453431	204013	105.34	990	1012	987	1288	694	991	1002.16	1.95	27087	1011	1000	990	979	969	1006	985	638	297	500	730	1	1	127669525	1288	5.61	0.80	12	0.16	180.00	1258.00	1349	20231103	-25.20	962	20240909	4.89	1290	-21.78	20240304	962	4.89	20240909	1349	-25.20	20231103	962	4.89	20240909	1.97	N	060560	500	638 억	2485365	N	N	N	N
59	20240912	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1006	15	2	1.51	202641923	202216	104.41	990	1012	987	1288	694	991	1002.11	1.95	27561	1011	1000	990	979	969	1006	985	638	297	500	730	1	1	127669525	1284	5.59	0.80	12	0.16	180.00	1258.00	1349	20231103	-25.43	962	20240909	4.57	1290	-22.02	20240304	962	4.57	20240909	1349	-25.43	20231103	962	4.57	20240909	1.97	N	060560	500	638 억	2485365	N	N	N	N
60	20240912	140534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1010	19	2	1.92	196686715	196316	101.37	990	1012	987	1288	694	991	1001.89	1.95	27561	1011	1000	990	979	969	1006	985	638	297	500	730	1	1	127669525	1289	5.61	0.80	12	0.15	180.00	1258.00	1349	20231103	-25.13	962	20240909	4.99	1290	-21.71	20240304	962	4.99	20240909	1349	-25.13	20231103	962	4.99	20240909	1.97	N	060560	500	638 억	2485365	N	N	N	N
61	20240912	130532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1008	17	2	1.72	173633790	173436	89.55	990	1010	987	1288	694	991	1001.14	1.95	20438	1011	1000	990	979	969	1006	985	638	297	500	730	1	1	127669525	1287	5.60	0.80	12	0.14	180.00	1258.00	1349	20231103	-25.28	962	20240909	4.78	1290	-21.86	20240304	962	4.78	20240909	1349	-25.28	20231103	962	4.78	20240909	1.97	N	060560	500	638 억	2485365	N	N	N	N
62	20240912	120531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1008	17	2	1.72	165278845	165144	85.27	990	1010	987	1288	694	991	1000.82	1.95	16184	1011	1000	990	979	969	1006	985	638	297	500	730	1	1	127669525	1287	5.60	0.80	12	0.13	180.00	1258.00	1349	20231103	-25.28	962	20240909	4.78	1290	-21.86	20240304	962	4.78	20240909	1349	-25.28	20231103	962	4.78	20240909	1.97	N	060560	500	638 억	2485365	N	N	N	N
63	20240912	110529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1007	16	2	1.61	148948935	148848	76.86	990	1010	987	1288	694	991	1000.68	1.95	11917	1011	1000	990	979	969	1006	985	638	297	500	730	1	1	127669525	1286	5.59	0.80	12	0.12	180.00	1258.00	1349	20231103	-25.35	962	20240909	4.68	1290	-21.94	20240304	962	4.68	20240909	1349	-25.35	20231103	962	4.68	20240909	1.97	N	060560	500	638 억	2485365	N	N	N	N
64	20240912	100531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1007	16	2	1.61	110976673	110986	57.31	990	1009	987	1288	694	991	999.92	1.95	-3255	1011	1000	990	979	969	1006	985	638	297	500	730	1	1	127669525	1286	5.59	0.80	12	0.09	180.00	1258.00	1349	20231103	-25.35	962	20240909	4.68	1290	-21.94	20240304	962	4.68	20240909	1349	-25.35	20231103	962	4.68	20240909	1.97	N	060560	500	638 억	2485365	N	N	N	N
65	20240912	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	996	5	2	0.50	26425283	26677	13.77	990	997	990	1288	694	991	990.56	1.95	-1003	1011	1000	990	979	969	1006	985	638	297	500	730	1	1	127669525	1272	5.53	0.79	12	0.02	180.00	1258.00	1349	20231103	-26.17	962	20240909	3.53	1290	-22.79	20240304	962	3.53	20240909	1349	-26.17	20231103	962	3.53	20240909	1.97	N	060560	500	638 억	2485365	N	N	N	N
66	20240911	160520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	991	1	2	0.10	189462940	192390	155.74	987	1001	980	1287	693	990	984.68	1.94	8910	1008	998	989	979	970	999	980	638	297	500	730	1	1	127669525	1265	5.51	0.79	12	0.15	180.00	1258.00	1349	20231103	-26.54	962	20240909	3.01	1290	-23.18	20240304	962	3.01	20240909	1349	-26.54	20231103	962	3.01	20240909	1.98	N	060560	500	638 억	2475852	N	N	N	N
67	20240911	150523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	986	-4	5	-0.40	163950255	166565	134.83	987	1001	980	1287	693	990	984.30	1.94	17220	1008	998	989	979	970	999	980	638	297	500	730	1	1	127669525	1259	5.48	0.78	12	0.13	180.00	1258.00	1349	20231103	-26.91	962	20240909	2.49	1290	-23.57	20240304	962	2.49	20240909	1349	-26.91	20231103	962	2.49	20240909	1.98	N	060560	500	638 억	2475852	N	N	N	N
68	20240911	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	987	-3	5	-0.30	111598105	113203	91.64	987	1001	982	1287	693	990	985.82	1.94	21244	1008	998	989	979	970	999	980	638	297	500	730	1	1	127669525	1260	5.48	0.78	12	0.09	180.00	1258.00	1349	20231103	-26.83	962	20240909	2.60	1290	-23.49	20240304	962	2.60	20240909	1349	-26.83	20231103	962	2.60	20240909	1.98	N	060560	500	638 억	2475852	N	N	N	N
69	20240911	130522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	987	-3	5	-0.30	101198180	102624	83.07	987	1001	982	1287	693	990	986.11	1.94	21228	1008	998	989	979	970	999	980	638	297	500	730	1	1	127669525	1260	5.48	0.78	12	0.08	180.00	1258.00	1349	20231103	-26.83	962	20240909	2.60	1290	-23.49	20240304	962	2.60	20240909	1349	-26.83	20231103	962	2.60	20240909	1.98	N	060560	500	638 억	2475852	N	N	N	N
70	20240911	120526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	985	-5	5	-0.51	86195274	87373	70.73	987	1001	983	1287	693	990	986.52	1.94	13941	1008	998	989	979	970	999	980	638	297	500	730	1	1	127669525	1258	5.47	0.78	12	0.07	180.00	1258.00	1349	20231103	-26.98	962	20240909	2.39	1290	-23.64	20240304	962	2.39	20240909	1349	-26.98	20231103	962	2.39	20240909	1.98	N	060560	500	638 억	2475852	N	N	N	N
71	20240911	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	990	0	3	0.00	73854967	74848	60.59	987	1001	984	1287	693	990	986.73	1.94	13941	1008	998	989	979	970	999	980	638	297	500	730	1	1	127669525	1264	5.50	0.79	12	0.06	180.00	1258.00	1349	20231103	-26.61	962	20240909	2.91	1290	-23.26	20240304	962	2.91	20240909	1349	-26.61	20231103	962	2.91	20240909	1.98	N	060560	500	638 억	2475852	N	N	N	N
72	20240911	100519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	987	-3	5	-0.30	23034472	23338	18.89	987	1001	984	1287	693	990	986.99	1.94	3500	1008	998	989	979	970	999	980	638	297	500	730	1	1	127669525	1260	5.48	0.78	12	0.02	180.00	1258.00	1349	20231103	-26.83	962	20240909	2.60	1290	-23.49	20240304	962	2.60	20240909	1349	-26.83	20231103	962	2.60	20240909	1.98	N	060560	500	638 억	2475852	N	N	N	N
73	20240911	090527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	985	-5	5	-0.51	1642705	1665	1.35	987	988	985	1287	693	990	986.61	1.94	-95	1008	998	989	979	970	999	980	638	297	500	730	1	1	127669525	1258	5.47	0.78	12	0.00	180.00	1258.00	1349	20231103	-26.98	962	20240909	2.39	1290	-23.64	20240304	962	2.39	20240909	1349	-26.98	20231103	962	2.39	20240909	1.98	N	060560	500	638 억	2475852	N	N	N	N
74	20240910	160520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	990	0	3	0.00	115353152	116820	31.03	990	999	980	1287	693	990	987.44	1.94	1947	1019	1004	983	968	947	1012	976	638	297	500	730	1	1	127669525	1264	5.50	0.79	12	0.09	180.00	1258.00	1349	20231103	-26.61	962	20240909	2.91	1290	-23.26	20240304	962	2.91	20240909	1349	-26.61	20231103	962	2.91	20240909	2.01	N	060560	500	638 억	2474109	N	N	N	N
75	20240910	150524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	988	-2	5	-0.20	98383178	99569	26.45	990	999	984	1287	693	990	988.09	1.94	1589	1019	1004	983	968	947	1012	976	638	297	500	730	1	1	127669525	1261	5.49	0.79	12	0.08	180.00	1258.00	1349	20231103	-26.76	962	20240909	2.70	1290	-23.41	20240304	962	2.70	20240909	1349	-26.76	20231103	962	2.70	20240909	2.01	N	060560	500	638 억	2474109	N	N	N	N
76	20240910	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	990	0	3	0.00	70995887	71766	19.06	990	999	984	1287	693	990	989.27	1.94	-392	1019	1004	983	968	947	1012	976	638	297	500	730	1	1	127669525	1264	5.50	0.79	12	0.06	180.00	1258.00	1349	20231103	-26.61	962	20240909	2.91	1290	-23.26	20240304	962	2.91	20240909	1349	-26.61	20231103	962	2.91	20240909	2.01	N	060560	500	638 억	2474109	N	N	N	N
77	20240910	130521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	994	4	2	0.40	64965440	65663	17.44	990	999	984	1287	693	990	989.38	1.94	-595	1019	1004	983	968	947	1012	976	638	297	500	730	1	1	127669525	1269	5.52	0.79	12	0.05	180.00	1258.00	1349	20231103	-26.32	962	20240909	3.33	1290	-22.95	20240304	962	3.33	20240909	1349	-26.32	20231103	962	3.33	20240909	2.01	N	060560	500	638 억	2474109	N	N	N	N
78	20240910	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	993	3	2	0.30	50167079	50736	13.48	990	999	984	1287	693	990	988.79	1.94	4399	1019	1004	983	968	947	1012	976	638	297	500	730	1	1	127669525	1268	5.52	0.79	12	0.04	180.00	1258.00	1349	20231103	-26.39	962	20240909	3.22	1290	-23.02	20240304	962	3.22	20240909	1349	-26.39	20231103	962	3.22	20240909	2.01	N	060560	500	638 억	2474109	N	N	N	N
79	20240910	110520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	996	6	2	0.61	46250504	46781	12.43	990	999	984	1287	693	990	988.66	1.94	4994	1019	1004	983	968	947	1012	976	638	297	500	730	1	1	127669525	1272	5.53	0.79	12	0.04	180.00	1258.00	1349	20231103	-26.17	962	20240909	3.53	1290	-22.79	20240304	962	3.53	20240909	1349	-26.17	20231103	962	3.53	20240909	2.01	N	060560	500	638 억	2474109	N	N	N	N
80	20240910	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	993	3	2	0.30	32047924	32430	8.61	990	999	984	1287	693	990	988.22	1.94	5627	1019	1004	983	968	947	1012	976	638	297	500	730	1	1	127669525	1268	5.52	0.79	12	0.03	180.00	1258.00	1349	20231103	-26.39	962	20240909	3.22	1290	-23.02	20240304	962	3.22	20240909	1349	-26.39	20231103	962	3.22	20240909	2.01	N	060560	500	638 억	2474109	N	N	N	N
81	20240910	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	997	7	2	0.71	699654	703	0.19	990	999	990	1287	693	990	995.24	1.94	-38	1019	1004	983	968	947	1012	976	638	297	500	730	1	1	127669525	1273	5.54	0.79	12	0.00	180.00	1258.00	1349	20231103	-26.09	962	20240909	3.64	1290	-22.71	20240304	962	3.64	20240909	1349	-26.09	20231103	962	3.64	20240909	2.01	N	060560	500	638 억	2474109	N	N	N	N
82	20240909	160511	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	990	-10	5	-1.00	369313530	375340	7.90	962	998	962	1300	700	1000	983.94	1.89	57934	1128	1063	1023	958	918	1096	991	638	300	500	740	1	1	127669525	1264	5.50	0.79	12	0.29	180.00	1258.00	1349	20231103	-26.61	962	20240909	2.91	1290	-23.26	20240304	962	2.91	20240909	1349	-26.61	20231103	962	2.91	20240909	2.00	N	060560	500	638 억	2416181	N	N	N	N
83	20240909	150514	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	996	-4	5	-0.40	340098430	345843	7.28	962	998	962	1300	700	1000	983.39	1.89	56516	1128	1063	1023	958	918	1096	991	638	300	500	740	1	1	127669525	1272	5.53	0.79	12	0.27	180.00	1258.00	1349	20231103	-26.17	962	20240909	3.53	1290	-22.79	20240304	962	3.53	20240909	1349	-26.17	20231103	962	3.53	20240909	2.00	N	060560	500	638 억	2416181	N	N	N	N
84	20240909	140518	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	989	-11	5	-1.10	327222008	332872	7.01	962	998	962	1300	700	1000	983.03	1.89	54600	1128	1063	1023	958	918	1096	991	638	300	500	740	1	1	127669525	1263	5.49	0.79	12	0.26	180.00	1258.00	1349	20231103	-26.69	962	20240909	2.81	1290	-23.33	20240304	962	2.81	20240909	1349	-26.69	20231103	962	2.81	20240909	2.00	N	060560	500	638 억	2416181	N	N	N	N
85	20240909	130515	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	992	-8	5	-0.80	324006852	329624	6.94	962	998	962	1300	700	1000	982.96	1.89	55405	1128	1063	1023	958	918	1096	991	638	300	500	740	1	1	127669525	1266	5.51	0.79	12	0.26	180.00	1258.00	1349	20231103	-26.46	962	20240909	3.12	1290	-23.10	20240304	962	3.12	20240909	1349	-26.46	20231103	962	3.12	20240909	2.00	N	060560	500	638 억	2416181	N	N	N	N
86	20240909	120513	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	986	-14	5	-1.40	250452331	254741	5.36	962	998	962	1300	700	1000	983.16	1.89	29470	1128	1063	1023	958	918	1096	991	638	300	500	740	1	1	127669525	1259	5.48	0.78	12	0.20	180.00	1258.00	1349	20231103	-26.91	962	20240909	2.49	1290	-23.57	20240304	962	2.49	20240909	1349	-26.91	20231103	962	2.49	20240909	2.00	N	060560	500	638 억	2416181	N	N	N	N
87	20240909	110513	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	993	-7	5	-0.70	221598626	225532	4.75	962	998	962	1300	700	1000	982.56	1.89	27494	1128	1063	1023	958	918	1096	991	638	300	500	740	1	1	127669525	1268	5.52	0.79	12	0.18	180.00	1258.00	1349	20231103	-26.39	962	20240909	3.22	1290	-23.02	20240304	962	3.22	20240909	1349	-26.39	20231103	962	3.22	20240909	2.00	N	060560	500	638 억	2416181	N	N	N	N
88	20240909	100517	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	985	-15	5	-1.50	165421113	168604	3.55	962	998	962	1300	700	1000	981.12	1.89	13743	1128	1063	1023	958	918	1096	991	638	300	500	740	1	1	127669525	1258	5.47	0.78	12	0.13	180.00	1258.00	1349	20231103	-26.98	962	20240909	2.39	1290	-23.64	20240304	962	2.39	20240909	1349	-26.98	20231103	962	2.39	20240909	2.00	N	060560	500	638 억	2416181	N	N	N	N
89	20240909	090512	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	994	-6	5	-0.60	76300037	78421	1.65	962	997	962	1300	700	1000	972.95	1.89	5282	1128	1063	1023	958	918	1096	991	638	300	500	740	1	1	127669525	1269	5.52	0.79	12	0.06	180.00	1258.00	1349	20231103	-26.32	962	20240909	3.33	1290	-22.95	20240304	962	3.33	20240909	1349	-26.32	20231103	962	3.33	20240909	2.00	N	060560	500	638 억	2416181	N	N	N	N
90	20240906	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1000	-2	5	-0.20	4934687081	4721011	2147.20	990	1088	983	1302	702	1002	1045.27	1.98	-111473	1016	1009	1002	995	988	1012	998	638	300	500	740	1	1	127669525	1277	5.56	0.79	12	3.70	180.00	1258.00	1349	20231103	-25.87	965	20240805	3.63	1290	-22.48	20240304	965	3.63	20240805	1349	-25.87	20231103	965	3.63	20240805	2.04	N	060560	500	638 억	2525724	N	N	N	N
91	20240906	150515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	997	-5	5	-0.50	4895037302	4681331	2129.16	990	1088	983	1302	702	1002	1045.65	1.98	-112815	1016	1009	1002	995	988	1012	998	638	300	500	740	1	1	127669525	1273	5.54	0.79	12	3.67	180.00	1258.00	1349	20231103	-26.09	965	20240805	3.32	1290	-22.71	20240304	965	3.32	20240805	1349	-26.09	20231103	965	3.32	20240805	2.04	N	060560	500	638 억	2525724	N	N	N	N
92	20240906	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	18	2	1.80	4701550850	4489018	2041.69	990	1088	983	1302	702	1002	1047.35	1.98	-95008	1016	1009	1002	995	988	1012	998	638	300	500	740	1	1	127669525	1302	5.67	0.81	12	3.52	180.00	1258.00	1349	20231103	-24.39	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1349	-24.39	20231103	965	5.70	20240805	2.04	N	060560	500	638 억	2525724	N	N	N	N
93	20240906	130513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	24	2	2.40	4594963583	4384462	1994.13	990	1088	983	1302	702	1002	1048.01	1.98	-96970	1016	1009	1002	995	988	1012	998	638	300	500	740	1	1	127669525	1310	5.70	0.82	12	3.43	180.00	1258.00	1349	20231103	-23.94	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.04	N	060560	500	638 억	2525724	N	N	N	N
94	20240906	120514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	16	2	1.60	4340520496	4135162	1880.75	990	1088	983	1302	702	1002	1049.66	1.98	-96935	1016	1009	1002	995	988	1012	998	638	300	500	740	1	1	127669525	1300	5.66	0.81	12	3.24	180.00	1258.00	1349	20231103	-24.54	965	20240805	5.49	1290	-21.09	20240304	965	5.49	20240805	1349	-24.54	20231103	965	5.49	20240805	2.04	N	060560	500	638 억	2525724	N	N	N	N
95	20240906	110517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1036	34	2	3.39	2225223242	2129572	968.57	990	1087	983	1302	702	1002	1044.92	1.98	-105361	1016	1009	1002	995	988	1012	998	638	300	500	740	1	1	127669525	1323	5.76	0.82	12	1.67	180.00	1258.00	1349	20231103	-23.20	965	20240805	7.36	1290	-19.69	20240304	965	7.36	20240805	1349	-23.20	20231103	965	7.36	20240805	2.04	N	060560	500	638 억	2525724	N	N	N	N
96	20240906	100510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	991	-11	5	-1.10	110255696	111296	50.62	990	1003	983	1302	702	1002	990.65	1.98	-24645	1016	1009	1002	995	988	1012	998	638	300	500	740	1	1	127669525	1265	5.51	0.79	12	0.09	180.00	1258.00	1349	20231103	-26.54	965	20240805	2.69	1290	-23.18	20240304	965	2.69	20240805	1349	-26.54	20231103	965	2.69	20240805	2.04	N	060560	500	638 억	2525724	N	N	N	N
97	20240906	090515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1001	-1	5	-0.10	32570554	32777	14.91	990	1002	990	1302	702	1002	993.70	1.98	-5096	1016	1009	1002	995	988	1012	998	638	300	500	740	1	1	127669525	1278	5.56	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.80	965	20240805	3.73	1290	-22.40	20240304	965	3.73	20240805	1349	-25.80	20231103	965	3.73	20240805	2.04	N	060560	500	638 억	2525724	N	N	N	N
98	20240905	160505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1002	-4	5	-0.40	219665956	218867	195.67	998	1009	995	1307	705	1006	1003.65	1.97	6447	1020	1012	1001	993	982	1017	998	638	301	500	740	1	1	127669525	1279	5.57	0.80	12	0.17	180.00	1258.00	1349	20231103	-25.72	965	20240805	3.83	1290	-22.33	20240304	965	3.83	20240805	1349	-25.72	20231103	965	3.83	20240805	2.03	N	060560	500	638 억	2519153	N	N	N	N
99	20240905	150513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1002	-4	5	-0.40	214205962	213414	190.79	998	1009	995	1307	705	1006	1003.71	1.97	6294	1020	1012	1001	993	982	1017	998	638	301	500	740	1	1	127669525	1279	5.57	0.80	12	0.17	180.00	1258.00	1349	20231103	-25.72	965	20240805	3.83	1290	-22.33	20240304	965	3.83	20240805	1349	-25.72	20231103	965	3.83	20240805	2.03	N	060560	500	638 억	2519153	N	N	N	N
100	20240905	140511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1001	-5	5	-0.50	197358271	196540	175.71	998	1009	998	1307	705	1006	1004.16	1.97	9036	1020	1012	1001	993	982	1017	998	638	301	500	740	1	1	127669525	1278	5.56	0.80	12	0.15	180.00	1258.00	1349	20231103	-25.80	965	20240805	3.73	1290	-22.40	20240304	965	3.73	20240805	1349	-25.80	20231103	965	3.73	20240805	2.03	N	060560	500	638 억	2519153	N	N	N	N
101	20240905	130514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1005	-1	5	-0.10	184814118	183993	164.49	998	1009	998	1307	705	1006	1004.46	1.97	9286	1020	1012	1001	993	982	1017	998	638	301	500	740	1	1	127669525	1283	5.58	0.80	12	0.14	180.00	1258.00	1349	20231103	-25.50	965	20240805	4.15	1290	-22.09	20240304	965	4.15	20240805	1349	-25.50	20231103	965	4.15	20240805	2.03	N	060560	500	638 억	2519153	N	N	N	N
102	20240905	120510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1008	2	2	0.20	168026125	167228	149.50	998	1009	998	1307	705	1006	1004.77	1.97	10525	1020	1012	1001	993	982	1017	998	638	301	500	740	1	1	127669525	1287	5.60	0.80	12	0.13	180.00	1258.00	1349	20231103	-25.28	965	20240805	4.46	1290	-21.86	20240304	965	4.46	20240805	1349	-25.28	20231103	965	4.46	20240805	2.03	N	060560	500	638 억	2519153	N	N	N	N
103	20240905	110508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1009	3	2	0.30	150372787	149674	133.81	998	1009	998	1307	705	1006	1004.67	1.97	14743	1020	1012	1001	993	982	1017	998	638	301	500	740	1	1	127669525	1288	5.61	0.80	12	0.12	180.00	1258.00	1349	20231103	-25.20	965	20240805	4.56	1290	-21.78	20240304	965	4.56	20240805	1349	-25.20	20231103	965	4.56	20240805	2.03	N	060560	500	638 억	2519153	N	N	N	N
104	20240905	100507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1007	1	2	0.10	92078707	91778	82.05	998	1009	998	1307	705	1006	1003.28	1.97	12200	1020	1012	1001	993	982	1017	998	638	301	500	740	1	1	127669525	1286	5.59	0.80	12	0.07	180.00	1258.00	1349	20231103	-25.35	965	20240805	4.35	1290	-21.94	20240304	965	4.35	20240805	1349	-25.35	20231103	965	4.35	20240805	2.03	N	060560	500	638 억	2519153	N	N	N	N
105	20240905	090513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1006	0	3	0.00	32389174	32440	29.00	998	1009	998	1307	705	1006	998.43	1.97	-2478	1020	1012	1001	993	982	1017	998	638	301	500	740	1	1	127669525	1284	5.59	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.43	965	20240805	4.25	1290	-22.02	20240304	965	4.25	20240805	1349	-25.43	20231103	965	4.25	20240805	2.03	N	060560	500	638 억	2519153	N	N	N	N
106	20240904	160501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1006	-5	5	-0.49	106499870	106383	125.50	990	1009	990	1314	708	1011	1001.10	1.97	6906	1029	1019	1011	1001	993	1020	1002	638	303	500	740	1	1	127669525	1284	5.59	0.80	12	0.08	180.00	1258.00	1349	20231103	-25.43	965	20240805	4.25	1290	-22.02	20240304	965	4.25	20240805	1349	-25.43	20231103	965	4.25	20240805	2.03	N	060560	500	638 억	2512250	N	N	N	N
107	20240904	150505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1002	-9	5	-0.89	91389590	91322	107.73	990	1009	990	1314	708	1011	1000.74	1.97	6676	1029	1019	1011	1001	993	1020	1002	638	303	500	740	1	1	127669525	1279	5.57	0.80	12	0.07	180.00	1258.00	1349	20231103	-25.72	965	20240805	3.83	1290	-22.33	20240304	965	3.83	20240805	1349	-25.72	20231103	965	3.83	20240805	2.03	N	060560	500	638 억	2512250	N	N	N	N
108	20240904	140507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1001	-10	5	-0.99	75335413	75286	88.82	990	1009	990	1314	708	1011	1000.66	1.97	6676	1029	1019	1011	1001	993	1020	1002	638	303	500	740	1	1	127669525	1278	5.56	0.80	12	0.06	180.00	1258.00	1349	20231103	-25.80	965	20240805	3.73	1290	-22.40	20240304	965	3.73	20240805	1349	-25.80	20231103	965	3.73	20240805	2.03	N	060560	500	638 억	2512250	N	N	N	N
109	20240904	130506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1005	-6	5	-0.59	59459611	59443	70.13	990	1009	990	1314	708	1011	1000.28	1.97	4286	1029	1019	1011	1001	993	1020	1002	638	303	500	740	1	1	127669525	1283	5.58	0.80	12	0.05	180.00	1258.00	1349	20231103	-25.50	965	20240805	4.15	1290	-22.09	20240304	965	4.15	20240805	1349	-25.50	20231103	965	4.15	20240805	2.03	N	060560	500	638 억	2512250	N	N	N	N
110	20240904	120504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1005	-6	5	-0.59	45191651	45225	53.35	990	1009	990	1314	708	1011	999.26	1.97	5414	1029	1019	1011	1001	993	1020	1002	638	303	500	740	1	1	127669525	1283	5.58	0.80	12	0.04	180.00	1258.00	1349	20231103	-25.50	965	20240805	4.15	1290	-22.09	20240304	965	4.15	20240805	1349	-25.50	20231103	965	4.15	20240805	2.03	N	060560	500	638 억	2512250	N	N	N	N
111	20240904	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1005	-6	5	-0.59	36676590	36741	43.34	990	1009	990	1314	708	1011	998.25	1.97	2380	1029	1019	1011	1001	993	1020	1002	638	303	500	740	1	1	127669525	1283	5.58	0.80	12	0.03	180.00	1258.00	1349	20231103	-25.50	965	20240805	4.15	1290	-22.09	20240304	965	4.15	20240805	1349	-25.50	20231103	965	4.15	20240805	2.03	N	060560	500	638 억	2512250	N	N	N	N
112	20240904	100505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1008	-3	5	-0.30	27822403	27923	32.94	990	1009	990	1314	708	1011	996.40	1.97	690	1029	1019	1011	1001	993	1020	1002	638	303	500	740	1	1	127669525	1287	5.60	0.80	12	0.02	180.00	1258.00	1349	20231103	-25.28	965	20240805	4.46	1290	-21.86	20240304	965	4.46	20240805	1349	-25.28	20231103	965	4.46	20240805	2.03	N	060560	500	638 억	2512250	N	N	N	N
113	20240904	090504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	999	-12	5	-1.19	14210291	14334	16.91	990	1009	990	1314	708	1011	991.37	1.97	69	1029	1019	1011	1001	993	1020	1002	638	303	500	740	1	1	127669525	1275	5.55	0.79	12	0.01	180.00	1258.00	1349	20231103	-25.95	965	20240805	3.52	1290	-22.56	20240304	965	3.52	20240805	1349	-25.95	20231103	965	3.52	20240805	2.03	N	060560	500	638 억	2512250	N	N	N	N
114	20240903	160458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1011	-11	5	-1.08	85720095	84737	181.15	1011	1021	1003	1328	716	1022	1011.60	1.97	876	1038	1030	1023	1015	1008	1026	1011	638	306	500	750	1	1	127669525	1291	5.62	0.80	12	0.07	180.00	1258.00	1349	20231103	-25.06	965	20240805	4.77	1290	-21.63	20240304	965	4.77	20240805	1349	-25.06	20231103	965	4.77	20240805	2.03	N	060560	500	638 억	2511375	N	N	N	N
115	20240903	150502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1014	-8	5	-0.78	81608314	80672	172.46	1011	1021	1003	1328	716	1022	1011.61	1.97	2488	1038	1030	1023	1015	1008	1026	1011	638	306	500	750	1	1	127669525	1295	5.63	0.81	12	0.06	180.00	1258.00	1349	20231103	-24.83	965	20240805	5.08	1290	-21.40	20240304	965	5.08	20240805	1349	-24.83	20231103	965	5.08	20240805	2.03	N	060560	500	638 억	2511375	N	N	N	N
116	20240903	140503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1015	-7	5	-0.68	40007667	39452	84.34	1011	1021	1011	1328	716	1022	1014.08	1.97	2379	1038	1030	1023	1015	1008	1026	1011	638	306	500	750	1	1	127669525	1296	5.64	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.76	965	20240805	5.18	1290	-21.32	20240304	965	5.18	20240805	1349	-24.76	20231103	965	5.18	20240805	2.03	N	060560	500	638 억	2511375	N	N	N	N
117	20240903	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1019	-3	5	-0.29	27763037	27367	58.51	1011	1021	1011	1328	716	1022	1014.47	1.97	2264	1038	1030	1023	1015	1008	1026	1011	638	306	500	750	1	1	127669525	1301	5.66	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.46	965	20240805	5.60	1290	-21.01	20240304	965	5.60	20240805	1349	-24.46	20231103	965	5.60	20240805	2.03	N	060560	500	638 억	2511375	N	N	N	N
118	20240903	120456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	-2	5	-0.20	23920958	23597	50.45	1011	1021	1011	1328	716	1022	1013.73	1.97	2925	1038	1030	1023	1015	1008	1026	1011	638	306	500	750	1	1	127669525	1302	5.67	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.39	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1349	-24.39	20231103	965	5.70	20240805	2.03	N	060560	500	638 억	2511375	N	N	N	N
119	20240903	110455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-1	5	-0.10	18969174	18729	40.04	1011	1021	1011	1328	716	1022	1012.82	1.97	2979	1038	1030	1023	1015	1008	1026	1011	638	306	500	750	1	1	127669525	1304	5.67	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.31	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.03	N	060560	500	638 억	2511375	N	N	N	N
120	20240903	100456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1017	-5	5	-0.49	17184298	16978	36.30	1011	1019	1011	1328	716	1022	1012.15	1.97	2726	1038	1030	1023	1015	1008	1026	1011	638	306	500	750	1	1	127669525	1298	5.65	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.61	965	20240805	5.39	1290	-21.16	20240304	965	5.39	20240805	1349	-24.61	20231103	965	5.39	20240805	2.03	N	060560	500	638 억	2511375	N	N	N	N
121	20240903	090457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1013	-9	5	-0.88	14656572	14487	30.97	1011	1019	1011	1328	716	1022	1011.71	1.97	2734	1038	1030	1023	1015	1008	1026	1011	638	306	500	750	1	1	127669525	1293	5.63	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.91	965	20240805	4.97	1290	-21.47	20240304	965	4.97	20240805	1349	-24.91	20231103	965	4.97	20240805	2.03	N	060560	500	638 억	2511375	N	N	N	N
122	20240902	160452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-4	5	-0.39	47629405	46765	70.62	1029	1031	1016	1333	719	1026	1018.48	1.97	-1998	1040	1033	1026	1019	1012	1036	1022	638	307	500	750	1	1	127669525	1305	5.68	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.24	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.02	N	060560	500	638 억	2513374	N	N	N	N
123	20240902	150500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	-8	5	-0.78	38700228	38018	57.41	1029	1031	1016	1333	719	1026	1017.94	1.97	-1809	1040	1033	1026	1019	1012	1036	1022	638	307	500	750	1	1	127669525	1300	5.66	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.54	965	20240805	5.49	1290	-21.09	20240304	965	5.49	20240805	1349	-24.54	20231103	965	5.49	20240805	2.02	N	060560	500	638 억	2513374	N	N	N	N
124	20240902	140500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1017	-9	5	-0.88	22796670	22370	33.78	1029	1031	1016	1333	719	1026	1019.07	1.97	-1036	1040	1033	1026	1019	1012	1036	1022	638	307	500	750	1	1	127669525	1298	5.65	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.61	965	20240805	5.39	1290	-21.16	20240304	965	5.39	20240805	1349	-24.61	20231103	965	5.39	20240805	2.02	N	060560	500	638 억	2513374	N	N	N	N
125	20240902	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	-8	5	-0.78	10293236	10082	15.22	1029	1031	1016	1333	719	1026	1020.95	1.97	-1031	1040	1033	1026	1019	1012	1036	1022	638	307	500	750	1	1	127669525	1300	5.66	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.54	965	20240805	5.49	1290	-21.09	20240304	965	5.49	20240805	1349	-24.54	20231103	965	5.49	20240805	2.02	N	060560	500	638 억	2513374	N	N	N	N
126	20240902	120459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-3	5	-0.29	9115649	8931	13.49	1029	1031	1016	1333	719	1026	1020.68	1.97	-1181	1040	1033	1026	1019	1012	1036	1022	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.02	N	060560	500	638 억	2513374	N	N	N	N
127	20240902	110454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	0	3	0.00	3513361	3432	5.18	1029	1031	1020	1333	719	1026	1023.71	1.97	-1122	1040	1033	1026	1019	1012	1036	1022	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.94	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.02	N	060560	500	638 억	2513374	N	N	N	N
128	20240902	100453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	1	2	0.10	2066889	2015	3.04	1029	1031	1020	1333	719	1026	1025.75	1.97	-1071	1040	1033	1026	1019	1012	1036	1022	638	307	500	750	1	1	127669525	1311	5.71	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.87	965	20240805	6.42	1290	-20.39	20240304	965	6.42	20240805	1349	-23.87	20231103	965	6.42	20240805	2.02	N	060560	500	638 억	2513374	N	N	N	N
129	20240902	090450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	1	2	0.10	248194	241	0.36	1029	1031	1027	1333	719	1026	1029.85	1.97	-22	1040	1033	1026	1019	1012	1036	1022	638	307	500	750	1	1	127669525	1311	5.71	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.87	965	20240805	6.42	1290	-20.39	20240304	965	6.42	20240805	1349	-23.87	20231103	965	6.42	20240805	2.02	N	060560	500	638 억	2513374	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History