KissMeData/064800/price/prices-20240901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	-53	5	-3.60	831747365	576298	54.36	1456	1489	1410	1916	1032	1474	1443.28	4.45	-105868	1592	1532	1500	1440	1408	1517	1425	128	442	100	880	1	1	127807298	1816	-11.28	0.76	12	0.45	-126.00	1880.00	3970	20240516	-64.21	920	20231023	54.46	3970	-64.21	20240516	1180	20.42	20240910	3970	-64.21	20240516	920	54.46	20231023	0.96	N	064800	100	127 억	5693268	N	N	71	N	N
3	20240930	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	-49	5	-3.32	768227955	531453	50.13	1456	1489	1415	1916	1032	1474	1445.52	4.45	-101915	1592	1532	1500	1440	1408	1517	1425	128	442	100	880	1	1	127807298	1821	-11.31	0.76	12	0.42	-126.00	1880.00	3970	20240516	-64.11	920	20231023	54.89	3970	-64.11	20240516	1180	20.76	20240910	3970	-64.11	20240516	920	54.89	20231023	0.96	N	064800	100	127 억	5693268	N	N	24	N	N
4	20240930	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	-42	5	-2.85	679215788	468871	44.22	1456	1489	1423	1916	1032	1474	1448.62	4.45	-94103	1592	1532	1500	1440	1408	1517	1425	128	442	100	880	1	1	127807298	1830	-11.37	0.76	12	0.37	-126.00	1880.00	3970	20240516	-63.93	920	20231023	55.65	3970	-63.93	20240516	1180	21.36	20240910	3970	-63.93	20240516	920	55.65	20231023	0.96	N	064800	100	127 억	5693268	N	N	24	N	N
5	20240930	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	-43	5	-2.92	586396209	404036	38.11	1456	1489	1430	1916	1032	1474	1451.35	4.45	-76503	1592	1532	1500	1440	1408	1517	1425	128	442	100	880	1	1	127807298	1829	-11.36	0.76	12	0.32	-126.00	1880.00	3970	20240516	-63.95	920	20231023	55.54	3970	-63.95	20240516	1180	21.27	20240910	3970	-63.95	20240516	920	55.54	20231023	0.96	N	064800	100	127 억	5693268	N	N	24	N	N
6	20240930	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	-26	5	-1.76	400901001	275329	25.97	1456	1489	1438	1916	1032	1474	1456.08	4.45	-32638	1592	1532	1500	1440	1408	1517	1425	128	442	100	880	1	1	127807298	1851	-11.49	0.77	12	0.22	-126.00	1880.00	3970	20240516	-63.53	920	20231023	57.39	3970	-63.53	20240516	1180	22.71	20240910	3970	-63.53	20240516	920	57.39	20231023	0.96	N	064800	100	127 억	5693268	N	N	24	N	N
7	20240930	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-23	5	-1.56	345911922	237690	22.42	1456	1489	1438	1916	1032	1474	1455.31	4.45	-15039	1592	1532	1500	1440	1408	1517	1425	128	442	100	880	1	1	127807298	1854	-11.52	0.77	12	0.19	-126.00	1880.00	3970	20240516	-63.45	920	20231023	57.72	3970	-63.45	20240516	1180	22.97	20240910	3970	-63.45	20240516	920	57.72	20231023	0.96	N	064800	100	127 억	5693268	N	N	24	N	N
8	20240930	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-17	5	-1.15	236675831	162358	15.31	1456	1489	1438	1916	1032	1474	1457.74	4.45	4380	1592	1532	1500	1440	1408	1517	1425	128	442	100	880	1	1	127807298	1862	-11.56	0.78	12	0.13	-126.00	1880.00	3970	20240516	-63.30	920	20231023	58.37	3970	-63.30	20240516	1180	23.47	20240910	3970	-63.30	20240516	920	58.37	20231023	0.96	N	064800	100	127 억	5693268	N	N	24	N	N
9	20240930	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-3	5	-0.20	48922697	33752	3.18	1456	1473	1438	1916	1032	1474	1449.48	4.45	-5660	1592	1532	1500	1440	1408	1517	1425	128	442	100	880	1	1	127807298	1880	-11.67	0.78	12	0.03	-126.00	1880.00	3970	20240516	-62.95	920	20231023	59.89	3970	-62.95	20240516	1180	24.66	20240910	3970	-62.95	20240516	920	59.89	20231023	0.96	N	064800	100	127 억	5693268	N	N	24	N	N
10	20240927	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-86	5	-5.51	1592055813	1054307	42.51	1546	1560	1468	2025	1092	1560	1510.06	4.74	-369293	1698	1628	1519	1449	1340	1664	1485	128	465	100	930	1	1	127807298	1884	-11.70	0.78	12	0.82	-126.00	1880.00	3970	20240516	-62.87	920	20231023	60.22	3970	-62.87	20240516	1180	24.92	20240910	3970	-62.87	20240516	920	60.22	20231023	0.94	N	064800	100	127 억	6058024	N	N	24	N	N
11	20240927	150619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	-76	5	-4.87	1532067523	1013765	40.87	1546	1560	1468	2025	1092	1560	1511.26	4.74	-343841	1698	1628	1519	1449	1340	1664	1485	128	465	100	930	1	1	127807298	1897	-11.78	0.79	12	0.79	-126.00	1880.00	3970	20240516	-62.62	920	20231023	61.30	3970	-62.62	20240516	1180	25.76	20240910	3970	-62.62	20240516	920	61.30	20231023	0.94	N	064800	100	127 억	6058024	N	N	35	N	N
12	20240927	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-59	5	-3.78	1245591721	821046	33.10	1546	1560	1499	2025	1092	1560	1517.08	4.74	-282526	1698	1628	1519	1449	1340	1664	1485	128	465	100	930	1	1	127807298	1918	-11.91	0.80	12	0.64	-126.00	1880.00	3970	20240516	-62.19	920	20231023	63.15	3970	-62.19	20240516	1180	27.20	20240910	3970	-62.19	20240516	920	63.15	20231023	0.94	N	064800	100	127 억	6058024	N	N	35	N	N
13	20240927	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-35	5	-2.24	1102930547	726778	29.30	1546	1560	1499	2025	1092	1560	1517.56	4.74	-245397	1698	1628	1519	1449	1340	1664	1485	128	465	100	930	1	1	127807298	1949	-12.10	0.81	12	0.57	-126.00	1880.00	3970	20240516	-61.59	920	20231023	65.76	3970	-61.59	20240516	1180	29.24	20240910	3970	-61.59	20240516	920	65.76	20231023	0.94	N	064800	100	127 억	6058024	N	N	35	N	N
14	20240927	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	-29	5	-1.86	1018140212	671196	27.06	1546	1560	1499	2025	1092	1560	1516.90	4.74	-232062	1698	1628	1519	1449	1340	1664	1485	128	465	100	930	1	1	127807298	1957	-12.15	0.81	12	0.53	-126.00	1880.00	3970	20240516	-61.44	920	20231023	66.41	3970	-61.44	20240516	1180	29.75	20240910	3970	-61.44	20240516	920	66.41	20231023	0.94	N	064800	100	127 억	6058024	N	N	35	N	N
15	20240927	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-52	5	-3.33	884410382	583029	23.51	1546	1560	1499	2025	1092	1560	1516.92	4.74	-245510	1698	1628	1519	1449	1340	1664	1485	128	465	100	930	1	1	127807298	1927	-11.97	0.80	12	0.46	-126.00	1880.00	3970	20240516	-62.02	920	20231023	63.91	3970	-62.02	20240516	1180	27.80	20240910	3970	-62.02	20240516	920	63.91	20231023	0.94	N	064800	100	127 억	6058024	N	N	35	N	N
16	20240927	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	-49	5	-3.14	621739429	409072	16.49	1546	1560	1506	2025	1092	1560	1519.88	4.74	-161902	1698	1628	1519	1449	1340	1664	1485	128	465	100	930	1	1	127807298	1931	-11.99	0.80	12	0.32	-126.00	1880.00	3970	20240516	-61.94	920	20231023	64.24	3970	-61.94	20240516	1180	28.05	20240910	3970	-61.94	20240516	920	64.24	20231023	0.94	N	064800	100	127 억	6058024	N	N	35	N	N
17	20240927	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-41	5	-2.63	132858621	87010	3.51	1546	1560	1516	2025	1092	1560	1526.93	4.74	-18555	1698	1628	1519	1449	1340	1664	1485	128	465	100	930	1	1	127807298	1941	-12.06	0.81	12	0.07	-126.00	1880.00	3970	20240516	-61.74	920	20231023	65.11	3970	-61.74	20240516	1180	28.73	20240910	3970	-61.74	20240516	920	65.11	20231023	0.94	N	064800	100	127 억	6058024	N	N	35	N	N
18	20240926	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	148	2	10.48	3746821865	2462863	98.65	1428	1589	1410	1835	989	1412	1521.30	4.55	247410	1577	1494	1425	1342	1273	1536	1384	128	423	100	840	1	1	127807298	1994	-12.38	0.83	12	1.93	-126.00	1880.00	3970	20240516	-60.71	920	20231023	69.57	3970	-60.71	20240516	1180	32.20	20240910	3970	-60.71	20240516	920	69.57	20231023	0.92	N	064800	100	127 억	5813606	N	N	35	N	N
19	20240926	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	144	2	10.20	3608579200	2374116	95.09	1428	1589	1410	1835	989	1412	1519.97	4.55	230661	1577	1494	1425	1342	1273	1536	1384	128	423	100	840	1	1	127807298	1989	-12.35	0.83	12	1.86	-126.00	1880.00	3970	20240516	-60.81	920	20231023	69.13	3970	-60.81	20240516	1180	31.86	20240910	3970	-60.81	20240516	920	69.13	20231023	0.92	N	064800	100	127 억	5813606	N	N	46	N	N
20	20240926	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	129	2	9.14	2205494980	1477428	59.18	1428	1546	1410	1835	989	1412	1492.79	4.55	107258	1577	1494	1425	1342	1273	1536	1384	128	423	100	840	1	1	127807298	1970	-12.23	0.82	12	1.16	-126.00	1880.00	3970	20240516	-61.18	920	20231023	67.50	3970	-61.18	20240516	1180	30.59	20240910	3970	-61.18	20240516	920	67.50	20231023	0.92	N	064800	100	127 억	5813606	N	N	46	N	N
21	20240926	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	79	2	5.59	1640625515	1106633	44.32	1428	1510	1410	1835	989	1412	1482.54	4.55	-1019	1577	1494	1425	1342	1273	1536	1384	128	423	100	840	1	1	127807298	1906	-11.83	0.79	12	0.87	-126.00	1880.00	3970	20240516	-62.44	920	20231023	62.07	3970	-62.44	20240516	1180	26.36	20240910	3970	-62.44	20240516	920	62.07	20231023	0.92	N	064800	100	127 억	5813606	N	N	46	N	N
22	20240926	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	60	2	4.25	1487666615	1004060	40.22	1428	1510	1410	1835	989	1412	1481.65	4.55	-24025	1577	1494	1425	1342	1273	1536	1384	128	423	100	840	1	1	127807298	1881	-11.68	0.78	12	0.79	-126.00	1880.00	3970	20240516	-62.92	920	20231023	60.00	3970	-62.92	20240516	1180	24.75	20240910	3970	-62.92	20240516	920	60.00	20231023	0.92	N	064800	100	127 억	5813606	N	N	46	N	N
23	20240926	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	71	2	5.03	1320404691	890442	35.67	1428	1510	1410	1835	989	1412	1482.86	4.55	3601	1577	1494	1425	1342	1273	1536	1384	128	423	100	840	1	1	127807298	1895	-11.77	0.79	12	0.70	-126.00	1880.00	3970	20240516	-62.64	920	20231023	61.20	3970	-62.64	20240516	1180	25.68	20240910	3970	-62.64	20240516	920	61.20	20231023	0.92	N	064800	100	127 억	5813606	N	N	46	N	N
24	20240926	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	95	2	6.73	944708227	638898	25.59	1428	1510	1410	1835	989	1412	1478.65	4.55	59543	1577	1494	1425	1342	1273	1536	1384	128	423	100	840	1	1	127807298	1926	-11.96	0.80	12	0.50	-126.00	1880.00	3970	20240516	-62.04	920	20231023	63.80	3970	-62.04	20240516	1180	27.71	20240910	3970	-62.04	20240516	920	63.80	20231023	0.92	N	064800	100	127 억	5813606	N	N	46	N	N
25	20240926	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	39	2	2.76	106822546	74451	2.98	1428	1453	1410	1835	989	1412	1434.80	4.55	593	1577	1494	1425	1342	1273	1536	1384	128	423	100	840	1	1	127807298	1854	-11.52	0.77	12	0.06	-126.00	1880.00	3970	20240516	-63.45	920	20231023	57.72	3970	-63.45	20240516	1180	22.97	20240910	3970	-63.45	20240516	920	57.72	20231023	0.92	N	064800	100	127 억	5813606	N	N	46	N	N
26	20240925	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	42	2	3.07	3612753783	2495610	446.71	1363	1508	1356	1781	959	1370	1447.72	4.49	76143	1432	1401	1368	1337	1304	1416	1352	128	411	100	820	1	1	127807298	1805	-11.21	0.75	12	1.95	-126.00	1880.00	3970	20240516	-64.43	920	20231023	53.48	3970	-64.43	20240516	1180	19.66	20240910	3970	-64.43	20240516	920	53.48	20231023	0.85	N	064800	100	127 억	5738183	N	N	46	N	N
27	20240925	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	33	2	2.41	3565390146	2461953	440.68	1363	1508	1356	1781	959	1370	1448.20	4.49	78541	1432	1401	1368	1337	1304	1416	1352	128	411	100	820	1	1	127807298	1793	-11.13	0.75	12	1.93	-126.00	1880.00	3970	20240516	-64.66	920	20231023	52.50	3970	-64.66	20240516	1180	18.90	20240910	3970	-64.66	20240516	920	52.50	20231023	0.85	N	064800	100	127 억	5738183	N	N	129	N	N
28	20240925	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	63	2	4.60	3284064320	2263474	405.16	1363	1508	1356	1781	959	1370	1450.91	4.49	142233	1432	1401	1368	1337	1304	1416	1352	128	411	100	820	1	1	127807298	1831	-11.37	0.76	12	1.77	-126.00	1880.00	3970	20240516	-63.90	920	20231023	55.76	3970	-63.90	20240516	1180	21.44	20240910	3970	-63.90	20240516	920	55.76	20231023	0.85	N	064800	100	127 억	5738183	N	N	129	N	N
29	20240925	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1436	66	2	4.82	3160868285	2177178	389.71	1363	1508	1356	1781	959	1370	1451.83	4.49	126327	1432	1401	1368	1337	1304	1416	1352	128	411	100	820	1	1	127807298	1835	-11.40	0.76	12	1.70	-126.00	1880.00	3970	20240516	-63.83	920	20231023	56.09	3970	-63.83	20240516	1180	21.69	20240910	3970	-63.83	20240516	920	56.09	20231023	0.85	N	064800	100	127 억	5738183	N	N	129	N	N
30	20240925	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	85	2	6.20	2750814121	1892082	338.68	1363	1508	1356	1781	959	1370	1453.87	4.49	58658	1432	1401	1368	1337	1304	1416	1352	128	411	100	820	1	1	127807298	1860	-11.55	0.77	12	1.48	-126.00	1880.00	3970	20240516	-63.35	920	20231023	58.15	3970	-63.35	20240516	1180	23.31	20240910	3970	-63.35	20240516	920	58.15	20231023	0.85	N	064800	100	127 억	5738183	N	N	129	N	N
31	20240925	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	33	2	2.41	504868889	363819	65.12	1363	1413	1356	1781	959	1370	1387.71	4.49	82952	1432	1401	1368	1337	1304	1416	1352	128	411	100	820	1	1	127807298	1793	-11.13	0.75	12	0.28	-126.00	1880.00	3970	20240516	-64.66	920	20231023	52.50	3970	-64.66	20240516	1180	18.90	20240910	3970	-64.66	20240516	920	52.50	20231023	0.85	N	064800	100	127 억	5738183	N	N	129	N	N
32	20240925	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	3	2	0.22	173236344	126138	22.58	1363	1392	1356	1781	959	1370	1373.39	4.49	-2280	1432	1401	1368	1337	1304	1416	1352	128	411	100	820	1	1	127807298	1755	-10.90	0.73	12	0.10	-126.00	1880.00	3970	20240516	-65.42	920	20231023	49.24	3970	-65.42	20240516	1180	16.36	20240910	3970	-65.42	20240516	920	49.24	20231023	0.85	N	064800	100	127 억	5738183	N	N	129	N	N
33	20240925	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	8	2	0.58	22800082	16687	2.99	1363	1385	1356	1781	959	1370	1366.28	4.49	259	1432	1401	1368	1337	1304	1416	1352	128	411	100	820	1	1	127807298	1761	-10.94	0.73	12	0.01	-126.00	1880.00	3970	20240516	-65.29	920	20231023	49.78	3970	-65.29	20240516	1180	16.78	20240910	3970	-65.29	20240516	920	49.78	20231023	0.85	N	064800	100	127 억	5738183	N	N	129	N	N
34	20240924	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	19	2	1.41	748933856	551553	49.55	1345	1399	1335	1756	946	1351	1357.80	4.45	54921	1471	1410	1374	1313	1277	1393	1296	128	405	100	810	1	1	127807298	1751	-10.87	0.73	12	0.43	-126.00	1880.00	3970	20240516	-65.49	920	20231023	48.91	3970	-65.49	20240516	1180	16.10	20240910	3970	-65.49	20240516	920	48.91	20231023	0.81	N	064800	100	127 억	5681843	N	N	129	N	N
35	20240924	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	13	2	0.96	647842516	477405	42.89	1345	1399	1335	1756	946	1351	1357.01	4.45	27066	1471	1410	1374	1313	1277	1393	1296	128	405	100	810	1	1	127807298	1743	-10.83	0.73	12	0.37	-126.00	1880.00	3970	20240516	-65.64	920	20231023	48.26	3970	-65.64	20240516	1180	15.59	20240910	3970	-65.64	20240516	920	48.26	20231023	0.81	N	064800	100	127 억	5681843	N	N	1517	N	N
36	20240924	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	4	2	0.30	608859095	448751	40.32	1345	1399	1335	1756	946	1351	1356.79	4.45	23880	1471	1410	1374	1313	1277	1393	1296	128	405	100	810	1	1	127807298	1732	-10.75	0.72	12	0.35	-126.00	1880.00	3970	20240516	-65.87	920	20231023	47.28	3970	-65.87	20240516	1180	14.83	20240910	3970	-65.87	20240516	920	47.28	20231023	0.81	N	064800	100	127 억	5681843	N	N	1517	N	N
37	20240924	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-10	5	-0.74	547341526	403173	36.22	1345	1399	1336	1756	946	1351	1357.58	4.45	30251	1471	1410	1374	1313	1277	1393	1296	128	405	100	810	1	1	127807298	1714	-10.64	0.71	12	0.32	-126.00	1880.00	3970	20240516	-66.22	920	20231023	45.76	3970	-66.22	20240516	1180	13.64	20240910	3970	-66.22	20240516	920	45.76	20231023	0.81	N	064800	100	127 억	5681843	N	N	1517	N	N
38	20240924	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	-4	5	-0.30	442115813	324780	29.18	1345	1399	1345	1756	946	1351	1361.28	4.45	52613	1471	1410	1374	1313	1277	1393	1296	128	405	100	810	1	1	127807298	1722	-10.69	0.72	12	0.25	-126.00	1880.00	3970	20240516	-66.07	920	20231023	46.41	3970	-66.07	20240516	1180	14.15	20240910	3970	-66.07	20240516	920	46.41	20231023	0.81	N	064800	100	127 억	5681843	N	N	1517	N	N
39	20240924	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	21	2	1.55	331235936	243230	21.85	1345	1399	1345	1756	946	1351	1361.82	4.45	48131	1471	1410	1374	1313	1277	1393	1296	128	405	100	810	1	1	127807298	1754	-10.89	0.73	12	0.19	-126.00	1880.00	3970	20240516	-65.44	920	20231023	49.13	3970	-65.44	20240516	1180	16.27	20240910	3970	-65.44	20240516	920	49.13	20231023	0.81	N	064800	100	127 억	5681843	N	N	1517	N	N
40	20240924	100605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	23	2	1.70	212586956	156036	14.02	1345	1399	1345	1756	946	1351	1362.42	4.45	7599	1471	1410	1374	1313	1277	1393	1296	128	405	100	810	1	1	127807298	1756	-10.90	0.73	12	0.12	-126.00	1880.00	3970	20240516	-65.39	920	20231023	49.35	3970	-65.39	20240516	1180	16.44	20240910	3970	-65.39	20240516	920	49.35	20231023	0.81	N	064800	100	127 억	5681843	N	N	1517	N	N
41	20240924	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-2	5	-0.15	51187078	37894	3.40	1345	1365	1345	1756	946	1351	1350.80	4.45	11129	1471	1410	1374	1313	1277	1393	1296	128	405	100	810	1	1	127807298	1724	-10.71	0.72	12	0.03	-126.00	1880.00	3970	20240516	-66.02	920	20231023	46.63	3970	-66.02	20240516	1180	14.32	20240910	3970	-66.02	20240516	920	46.63	20231023	0.81	N	064800	100	127 억	5681843	N	N	1517	N	N
42	20240923	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1351	-58	5	-4.12	1526342393	1104587	108.08	1380	1435	1338	1831	987	1409	1381.83	4.53	-102074	1484	1446	1391	1353	1298	1465	1372	128	422	100	840	1	1	127807298	1727	-10.72	0.72	12	0.86	-126.00	1880.00	3970	20240516	-65.97	920	20231023	46.85	3970	-65.97	20240516	1180	14.49	20240910	3970	-65.97	20240516	920	46.85	20231023	0.82	N	064800	100	127 억	5786144	N	N	1517	N	N
43	20240923	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	-50	5	-3.55	1373113184	991070	96.97	1380	1435	1355	1831	987	1409	1385.49	4.53	-71890	1484	1446	1391	1353	1298	1465	1372	128	422	100	840	1	1	127807298	1737	-10.79	0.72	12	0.78	-126.00	1880.00	3970	20240516	-65.77	920	20231023	47.72	3970	-65.77	20240516	1180	15.17	20240910	3970	-65.77	20240516	920	47.72	20231023	0.82	N	064800	100	127 억	5786144	N	N	1628	N	N
44	20240923	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	-37	5	-2.63	1186398830	854043	83.56	1380	1435	1355	1831	987	1409	1389.16	4.53	-7684	1484	1446	1391	1353	1298	1465	1372	128	422	100	840	1	1	127807298	1754	-10.89	0.73	12	0.67	-126.00	1880.00	3970	20240516	-65.44	920	20231023	49.13	3970	-65.44	20240516	1180	16.27	20240910	3970	-65.44	20240516	920	49.13	20231023	0.82	N	064800	100	127 억	5786144	N	N	1628	N	N
45	20240923	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-39	5	-2.77	958584637	687262	67.25	1380	1435	1366	1831	987	1409	1394.79	4.53	16593	1484	1446	1391	1353	1298	1465	1372	128	422	100	840	1	1	127807298	1751	-10.87	0.73	12	0.54	-126.00	1880.00	3970	20240516	-65.49	920	20231023	48.91	3970	-65.49	20240516	1180	16.10	20240910	3970	-65.49	20240516	920	48.91	20231023	0.82	N	064800	100	127 억	5786144	N	N	1628	N	N
46	20240923	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-14	5	-0.99	815067338	583737	57.12	1380	1435	1366	1831	987	1409	1396.29	4.53	35655	1484	1446	1391	1353	1298	1465	1372	128	422	100	840	1	1	127807298	1783	-11.07	0.74	12	0.46	-126.00	1880.00	3970	20240516	-64.86	920	20231023	51.63	3970	-64.86	20240516	1180	18.22	20240910	3970	-64.86	20240516	920	51.63	20231023	0.82	N	064800	100	127 억	5786144	N	N	1628	N	N
47	20240923	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	11	2	0.78	712268587	510501	49.95	1380	1435	1366	1831	987	1409	1395.23	4.53	57251	1484	1446	1391	1353	1298	1465	1372	128	422	100	840	1	1	127807298	1815	-11.27	0.76	12	0.40	-126.00	1880.00	3970	20240516	-64.23	920	20231023	54.35	3970	-64.23	20240516	1180	20.34	20240910	3970	-64.23	20240516	920	54.35	20231023	0.82	N	064800	100	127 억	5786144	N	N	1628	N	N
48	20240923	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-19	5	-1.35	308961224	223094	21.83	1380	1404	1367	1831	987	1409	1384.89	4.53	37880	1484	1446	1391	1353	1298	1465	1372	128	422	100	840	1	1	127807298	1777	-11.03	0.74	12	0.17	-126.00	1880.00	3970	20240516	-64.99	920	20231023	51.09	3970	-64.99	20240516	1180	17.80	20240910	3970	-64.99	20240516	920	51.09	20231023	0.82	N	064800	100	127 억	5786144	N	N	1628	N	N
49	20240923	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-15	5	-1.06	16010661	11545	1.13	1380	1404	1367	1831	987	1409	1386.80	4.53	435	1484	1446	1391	1353	1298	1465	1372	128	422	100	840	1	1	127807298	1782	-11.06	0.74	12	0.01	-126.00	1880.00	3970	20240516	-64.89	920	20231023	51.52	3970	-64.89	20240516	1180	18.14	20240910	3970	-64.89	20240516	920	51.52	20231023	0.82	N	064800	100	127 억	5786144	N	N	1628	N	N
50	20240913	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1323	8	2	0.61	2502656194	1849441	286.94	1319	1446	1280	1709	921	1315	1353.20	4.71	-244104	1371	1342	1286	1257	1201	1357	1272	128	394	100	780	1	1	127807298	1691	-10.50	0.70	12	1.45	-126.00	1880.00	3970	20240516	-66.68	920	20231023	43.80	3970	-66.68	20240516	1180	12.12	20240910	3970	-66.68	20240516	920	43.80	20231023	0.88	N	064800	100	127 억	6019206	N	N	0	N	N
51	20240913	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1351	36	2	2.74	2411667173	1781507	276.40	1319	1446	1280	1709	921	1315	1353.72	4.71	-255585	1371	1342	1286	1257	1201	1357	1272	128	394	100	780	1	1	127807298	1727	-10.72	0.72	12	1.39	-126.00	1880.00	3970	20240516	-65.97	920	20231023	46.85	3970	-65.97	20240516	1180	14.49	20240910	3970	-65.97	20240516	920	46.85	20231023	0.88	N	064800	100	127 억	6019206	N	N	0	N	N
52	20240913	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	28	2	2.13	2309705741	1705646	264.63	1319	1446	1280	1709	921	1315	1354.15	4.71	-262229	1371	1342	1286	1257	1201	1357	1272	128	394	100	780	1	1	127807298	1716	-10.66	0.71	12	1.33	-126.00	1880.00	3970	20240516	-66.17	920	20231023	45.98	3970	-66.17	20240516	1180	13.81	20240910	3970	-66.17	20240516	920	45.98	20231023	0.88	N	064800	100	127 억	6019206	N	N	0	N	N
53	20240913	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1311	-4	5	-0.30	2199806407	1623070	251.82	1319	1446	1280	1709	921	1315	1355.34	4.71	-272337	1371	1342	1286	1257	1201	1357	1272	128	394	100	780	1	1	127807298	1676	-10.40	0.70	12	1.27	-126.00	1880.00	3970	20240516	-66.98	920	20231023	42.50	3970	-66.98	20240516	1180	11.10	20240910	3970	-66.98	20240516	920	42.50	20231023	0.88	N	064800	100	127 억	6019206	N	N	0	N	N
54	20240913	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1323	8	2	0.61	2128876256	1569157	243.46	1319	1446	1280	1709	921	1315	1356.70	4.71	-270391	1371	1342	1286	1257	1201	1357	1272	128	394	100	780	1	1	127807298	1691	-10.50	0.70	12	1.23	-126.00	1880.00	3970	20240516	-66.68	920	20231023	43.80	3970	-66.68	20240516	1180	12.12	20240910	3970	-66.68	20240516	920	43.80	20231023	0.88	N	064800	100	127 억	6019206	N	N	0	N	N
55	20240913	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1321	6	2	0.46	2058697232	1516083	235.22	1319	1446	1280	1709	921	1315	1357.91	4.71	-272227	1371	1342	1286	1257	1201	1357	1272	128	394	100	780	1	1	127807298	1688	-10.48	0.70	12	1.19	-126.00	1880.00	3970	20240516	-66.73	920	20231023	43.59	3970	-66.73	20240516	1180	11.95	20240910	3970	-66.73	20240516	920	43.59	20231023	0.88	N	064800	100	127 억	6019206	N	N	0	N	N
56	20240913	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-25	5	-1.90	1831019820	1341351	208.11	1319	1446	1284	1709	921	1315	1365.06	4.71	-222085	1371	1342	1286	1257	1201	1357	1272	128	394	100	780	1	1	127807298	1649	-10.24	0.69	12	1.05	-126.00	1880.00	3970	20240516	-67.51	920	20231023	40.22	3970	-67.51	20240516	1180	9.32	20240910	3970	-67.51	20240516	920	40.22	20231023	0.88	N	064800	100	127 억	6019206	N	N	0	N	N
57	20240913	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	52	2	3.95	127962506	95861	14.87	1319	1368	1317	1709	921	1315	1334.88	4.71	26420	1371	1342	1286	1257	1201	1357	1272	128	394	100	780	1	1	127807298	1747	-10.85	0.73	12	0.08	-126.00	1880.00	3970	20240516	-65.57	920	20231023	48.59	3970	-65.57	20240516	1180	15.85	20240910	3970	-65.57	20240516	920	48.59	20231023	0.88	N	064800	100	127 억	6019206	N	N	0	N	N
58	20240912	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	65	2	5.20	796348254	624552	138.54	1263	1315	1230	1625	875	1250	1274.99	4.67	58227	1292	1271	1247	1226	1202	1281	1236	128	375	100	750	1	1	127807298	1681	-10.44	0.70	12	0.49	-126.00	1880.00	3970	20240516	-66.88	920	20231023	42.93	3970	-66.88	20240516	1180	11.44	20240910	3970	-66.88	20240516	920	42.93	20231023	0.87	N	064800	100	127 억	5973349	N	N	0	N	N
59	20240912	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	42	2	3.36	625070452	493470	109.46	1263	1295	1230	1625	875	1250	1266.68	4.67	88583	1292	1271	1247	1226	1202	1281	1236	128	375	100	750	1	1	127807298	1651	-10.25	0.69	12	0.39	-126.00	1880.00	3970	20240516	-67.46	920	20231023	40.43	3970	-67.46	20240516	1180	9.49	20240910	3970	-67.46	20240516	920	40.43	20231023	0.87	N	064800	100	127 억	5973349	N	N	0	N	N
60	20240912	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	19	2	1.52	471924862	374101	82.98	1263	1280	1230	1625	875	1250	1261.49	4.67	28457	1292	1271	1247	1226	1202	1281	1236	128	375	100	750	1	1	127807298	1622	-10.07	0.68	12	0.29	-126.00	1880.00	3970	20240516	-68.04	920	20231023	37.93	3970	-68.04	20240516	1180	7.54	20240910	3970	-68.04	20240516	920	37.93	20231023	0.87	N	064800	100	127 억	5973349	N	N	0	N	N
61	20240912	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1264	14	2	1.12	414590567	328616	72.89	1263	1280	1230	1625	875	1250	1261.63	4.67	20838	1292	1271	1247	1226	1202	1281	1236	128	375	100	750	1	1	127807298	1615	-10.03	0.67	12	0.26	-126.00	1880.00	3970	20240516	-68.16	920	20231023	37.39	3970	-68.16	20240516	1180	7.12	20240910	3970	-68.16	20240516	920	37.39	20231023	0.87	N	064800	100	127 억	5973349	N	N	0	N	N
62	20240912	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	11	2	0.88	357154967	283321	62.85	1263	1280	1230	1625	875	1250	1260.60	4.67	23477	1292	1271	1247	1226	1202	1281	1236	128	375	100	750	1	1	127807298	1612	-10.01	0.67	12	0.22	-126.00	1880.00	3970	20240516	-68.24	920	20231023	37.07	3970	-68.24	20240516	1180	6.86	20240910	3970	-68.24	20240516	920	37.07	20231023	0.87	N	064800	100	127 억	5973349	N	N	0	N	N
63	20240912	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	8	2	0.64	282701909	223926	49.67	1263	1280	1230	1625	875	1250	1262.48	4.67	4203	1292	1271	1247	1226	1202	1281	1236	128	375	100	750	1	1	127807298	1608	-9.98	0.67	12	0.18	-126.00	1880.00	3970	20240516	-68.31	920	20231023	36.74	3970	-68.31	20240516	1180	6.61	20240910	3970	-68.31	20240516	920	36.74	20231023	0.87	N	064800	100	127 억	5973349	N	N	0	N	N
64	20240912	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	5	2	0.40	187409759	148234	32.88	1263	1280	1230	1625	875	1250	1264.28	4.67	33256	1292	1271	1247	1226	1202	1281	1236	128	375	100	750	1	1	127807298	1604	-9.96	0.67	12	0.12	-126.00	1880.00	3970	20240516	-68.39	920	20231023	36.41	3970	-68.39	20240516	1180	6.36	20240910	3970	-68.39	20240516	920	36.41	20231023	0.87	N	064800	100	127 억	5973349	N	N	0	N	N
65	20240912	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	6	2	0.48	36296944	29016	6.44	1263	1264	1230	1625	875	1250	1250.93	4.67	9968	1292	1271	1247	1226	1202	1281	1236	128	375	100	750	1	1	127807298	1605	-9.97	0.67	12	0.02	-126.00	1880.00	3970	20240516	-68.36	920	20231023	36.52	3970	-68.36	20240516	1180	6.44	20240910	3970	-68.36	20240516	920	36.52	20231023	0.87	N	064800	100	127 억	5973349	N	N	0	N	N
66	20240911	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	9	2	0.73	552887003	447026	63.39	1239	1268	1223	1613	869	1241	1236.81	4.66	19877	1345	1292	1236	1183	1127	1319	1210	128	372	100	740	1	1	127807298	1598	-9.92	0.66	12	0.35	-126.00	1880.00	3970	20240516	-68.51	920	20231023	35.87	3970	-68.51	20240516	1180	5.93	20240910	3970	-68.51	20240516	920	35.87	20231023	0.88	N	064800	100	127 억	5953428	N	N	0	N	N
67	20240911	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-6	5	-0.48	510680583	413022	58.56	1239	1268	1223	1613	869	1241	1236.45	4.66	7684	1345	1292	1236	1183	1127	1319	1210	128	372	100	740	1	1	127807298	1578	-9.80	0.66	12	0.32	-126.00	1880.00	3970	20240516	-68.89	920	20231023	34.24	3970	-68.89	20240516	1180	4.66	20240910	3970	-68.89	20240516	920	34.24	20231023	0.88	N	064800	100	127 억	5953428	N	N	0	N	N
68	20240911	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	1	2	0.08	421640271	341024	48.35	1239	1268	1223	1613	869	1241	1236.39	4.66	11908	1345	1292	1236	1183	1127	1319	1210	128	372	100	740	1	1	127807298	1587	-9.86	0.66	12	0.27	-126.00	1880.00	3970	20240516	-68.72	920	20231023	35.00	3970	-68.72	20240516	1180	5.25	20240910	3970	-68.72	20240516	920	35.00	20231023	0.88	N	064800	100	127 억	5953428	N	N	0	N	N
69	20240911	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	2	2	0.16	398206394	322151	45.68	1239	1268	1223	1613	869	1241	1236.08	4.66	9929	1345	1292	1236	1183	1127	1319	1210	128	372	100	740	1	1	127807298	1589	-9.87	0.66	12	0.25	-126.00	1880.00	3970	20240516	-68.69	920	20231023	35.11	3970	-68.69	20240516	1180	5.34	20240910	3970	-68.69	20240516	920	35.11	20231023	0.88	N	064800	100	127 억	5953428	N	N	0	N	N
70	20240911	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	-7	5	-0.56	368802960	298383	42.31	1239	1268	1223	1613	869	1241	1236.00	4.66	5788	1345	1292	1236	1183	1127	1319	1210	128	372	100	740	1	1	127807298	1577	-9.79	0.66	12	0.23	-126.00	1880.00	3970	20240516	-68.92	920	20231023	34.13	3970	-68.92	20240516	1180	4.58	20240910	3970	-68.92	20240516	920	34.13	20231023	0.88	N	064800	100	127 억	5953428	N	N	0	N	N
71	20240911	110526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	-8	5	-0.64	292463204	236423	33.52	1239	1268	1223	1613	869	1241	1237.03	4.66	1298	1345	1292	1236	1183	1127	1319	1210	128	372	100	740	1	1	127807298	1576	-9.79	0.66	12	0.18	-126.00	1880.00	3970	20240516	-68.94	920	20231023	34.02	3970	-68.94	20240516	1180	4.49	20240910	3970	-68.94	20240516	920	34.02	20231023	0.88	N	064800	100	127 억	5953428	N	N	0	N	N
72	20240911	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	-8	5	-0.64	209806701	169162	23.99	1239	1268	1225	1613	869	1241	1240.27	4.66	21742	1345	1292	1236	1183	1127	1319	1210	128	372	100	740	1	1	127807298	1576	-9.79	0.66	12	0.13	-126.00	1880.00	3970	20240516	-68.94	920	20231023	34.02	3970	-68.94	20240516	1180	4.49	20240910	3970	-68.94	20240516	920	34.02	20231023	0.88	N	064800	100	127 억	5953428	N	N	0	N	N
73	20240911	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-1	5	-0.08	40930198	33235	4.71	1239	1241	1225	1613	869	1241	1231.51	4.66	3671	1345	1292	1236	1183	1127	1319	1210	128	372	100	740	1	1	127807298	1585	-9.84	0.66	12	0.03	-126.00	1880.00	3970	20240516	-68.77	920	20231023	34.78	3970	-68.77	20240516	1180	5.08	20240910	3970	-68.77	20240516	920	34.78	20231023	0.88	N	064800	100	127 억	5953428	N	N	0	N	N
74	20240910	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	2	2	0.16	842155577	672488	91.18	1237	1289	1180	1610	868	1239	1252.30	4.58	92949	1344	1291	1257	1204	1170	1274	1187	128	371	100	740	1	1	127807298	1586	-9.85	0.66	12	0.53	-126.00	1880.00	3970	20240516	-68.74	920	20231023	34.89	3970	-68.74	20240516	1180	5.17	20240910	3970	-68.74	20240516	920	34.89	20231023	0.88	N	064800	100	127 억	5859299	N	N	0	N	N
75	20240910	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	5	2	0.40	750984814	598915	81.21	1237	1289	1180	1610	868	1239	1253.91	4.58	95239	1344	1291	1257	1204	1170	1274	1187	128	371	100	740	1	1	127807298	1590	-9.87	0.66	12	0.47	-126.00	1880.00	3970	20240516	-68.66	920	20231023	35.22	3970	-68.66	20240516	1180	5.42	20240910	3970	-68.66	20240516	920	35.22	20231023	0.88	N	064800	100	127 억	5859299	N	N	0	N	N
76	20240910	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1254	15	2	1.21	677089891	539481	73.15	1237	1289	1180	1610	868	1239	1255.08	4.58	66276	1344	1291	1257	1204	1170	1274	1187	128	371	100	740	1	1	127807298	1603	-9.95	0.67	12	0.42	-126.00	1880.00	3970	20240516	-68.41	920	20231023	36.30	3970	-68.41	20240516	1180	6.27	20240910	3970	-68.41	20240516	920	36.30	20231023	0.88	N	064800	100	127 억	5859299	N	N	0	N	N
77	20240910	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1268	29	2	2.34	532580720	424401	57.55	1237	1289	1180	1610	868	1239	1254.90	4.58	48536	1344	1291	1257	1204	1170	1274	1187	128	371	100	740	1	1	127807298	1621	-10.06	0.67	12	0.33	-126.00	1880.00	3970	20240516	-68.06	920	20231023	37.83	3970	-68.06	20240516	1180	7.46	20240910	3970	-68.06	20240516	920	37.83	20231023	0.88	N	064800	100	127 억	5859299	N	N	0	N	N
78	20240910	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	28	2	2.26	516947419	412052	55.87	1237	1289	1180	1610	868	1239	1254.57	4.58	45945	1344	1291	1257	1204	1170	1274	1187	128	371	100	740	1	1	127807298	1619	-10.06	0.67	12	0.32	-126.00	1880.00	3970	20240516	-68.09	920	20231023	37.72	3970	-68.09	20240516	1180	7.37	20240910	3970	-68.09	20240516	920	37.72	20231023	0.88	N	064800	100	127 억	5859299	N	N	0	N	N
79	20240910	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1268	29	2	2.34	451296660	360261	48.85	1237	1289	1180	1610	868	1239	1252.69	4.58	36853	1344	1291	1257	1204	1170	1274	1187	128	371	100	740	1	1	127807298	1621	-10.06	0.67	12	0.28	-126.00	1880.00	3970	20240516	-68.06	920	20231023	37.83	3970	-68.06	20240516	1180	7.46	20240910	3970	-68.06	20240516	920	37.83	20231023	0.88	N	064800	100	127 억	5859299	N	N	0	N	N
80	20240910	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1268	29	2	2.34	311460087	250839	34.01	1237	1278	1180	1610	868	1239	1241.67	4.58	13894	1344	1291	1257	1204	1170	1274	1187	128	371	100	740	1	1	127807298	1621	-10.06	0.67	12	0.20	-126.00	1880.00	3970	20240516	-68.06	920	20231023	37.83	3970	-68.06	20240516	1180	7.46	20240910	3970	-68.06	20240516	920	37.83	20231023	0.88	N	064800	100	127 억	5859299	N	N	0	N	N
81	20240910	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-2	5	-0.16	37831366	30481	4.13	1237	1251	1231	1610	868	1239	1241.15	4.58	-11394	1344	1291	1257	1204	1170	1274	1187	128	371	100	740	1	1	127807298	1581	-9.82	0.66	12	0.02	-126.00	1880.00	3970	20240516	-68.84	920	20231023	34.46	3970	-68.84	20240516	1193	3.69	20240906	3970	-68.84	20240516	920	34.46	20231023	0.88	N	064800	100	127 억	5859299	N	N	0	N	N
82	20240909	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	-56	5	-4.32	914957127	733794	60.82	1253	1310	1223	1683	907	1295	1246.89	4.57	4757	1423	1359	1276	1212	1129	1368	1221	128	388	100	770	1	1	127807298	1584	-9.83	0.66	12	0.57	-126.00	1880.00	3970	20240516	-68.79	920	20231023	34.67	3970	-68.79	20240516	1193	3.86	20240906	3970	-68.79	20240516	920	34.67	20231023	0.83	N	064800	100	127 억	5837979	N	N	0	N	N
83	20240909	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	-51	5	-3.94	816695983	654520	54.25	1253	1310	1223	1683	907	1295	1247.78	4.57	-23156	1423	1359	1276	1212	1129	1368	1221	128	388	100	770	1	1	127807298	1590	-9.87	0.66	12	0.51	-126.00	1880.00	3970	20240516	-68.66	920	20231023	35.22	3970	-68.66	20240516	1193	4.27	20240906	3970	-68.66	20240516	920	35.22	20231023	0.83	N	064800	100	127 억	5837979	N	N	0	N	N
84	20240909	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	-45	5	-3.47	752379011	602990	49.98	1253	1310	1223	1683	907	1295	1247.75	4.57	-18706	1423	1359	1276	1212	1129	1368	1221	128	388	100	770	1	1	127807298	1598	-9.92	0.66	12	0.47	-126.00	1880.00	3970	20240516	-68.51	920	20231023	35.87	3970	-68.51	20240516	1193	4.78	20240906	3970	-68.51	20240516	920	35.87	20231023	0.83	N	064800	100	127 억	5837979	N	N	0	N	N
85	20240909	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-60	5	-4.63	662277557	530703	43.98	1253	1310	1223	1683	907	1295	1247.93	4.57	-25805	1423	1359	1276	1212	1129	1368	1221	128	388	100	770	1	1	127807298	1578	-9.80	0.66	12	0.42	-126.00	1880.00	3970	20240516	-68.89	920	20231023	34.24	3970	-68.89	20240516	1193	3.52	20240906	3970	-68.89	20240516	920	34.24	20231023	0.83	N	064800	100	127 억	5837979	N	N	0	N	N
86	20240909	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	-52	5	-4.02	515647744	412531	34.19	1253	1310	1223	1683	907	1295	1249.96	4.57	-20821	1423	1359	1276	1212	1129	1368	1221	128	388	100	770	1	1	127807298	1589	-9.87	0.66	12	0.32	-126.00	1880.00	3970	20240516	-68.69	920	20231023	35.11	3970	-68.69	20240516	1193	4.19	20240906	3970	-68.69	20240516	920	35.11	20231023	0.83	N	064800	100	127 억	5837979	N	N	0	N	N
87	20240909	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	-50	5	-3.86	410619907	328308	27.21	1253	1310	1223	1683	907	1295	1250.72	4.57	-35287	1423	1359	1276	1212	1129	1368	1221	128	388	100	770	1	1	127807298	1591	-9.88	0.66	12	0.26	-126.00	1880.00	3970	20240516	-68.64	920	20231023	35.33	3970	-68.64	20240516	1193	4.36	20240906	3970	-68.64	20240516	920	35.33	20231023	0.83	N	064800	100	127 억	5837979	N	N	0	N	N
88	20240909	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	-48	5	-3.71	269540856	214820	17.80	1253	1310	1231	1683	907	1295	1254.73	4.57	-51714	1423	1359	1276	1212	1129	1368	1221	128	388	100	770	1	1	127807298	1594	-9.90	0.66	12	0.17	-126.00	1880.00	3970	20240516	-68.59	920	20231023	35.54	3970	-68.59	20240516	1193	4.53	20240906	3970	-68.59	20240516	920	35.54	20231023	0.83	N	064800	100	127 억	5837979	N	N	0	N	N
89	20240909	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-55	5	-4.25	31587665	25303	2.10	1253	1261	1233	1683	907	1295	1248.38	4.57	-4986	1423	1359	1276	1212	1129	1368	1221	128	388	100	770	1	1	127807298	1585	-9.84	0.66	12	0.02	-126.00	1880.00	3970	20240516	-68.77	920	20231023	34.78	3970	-68.77	20240516	1193	3.94	20240906	3970	-68.77	20240516	920	34.78	20231023	0.83	N	064800	100	127 억	5837979	N	N	0	N	N
90	20240906	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	0	3	0.00	1511348297	1202957	51.59	1295	1340	1193	1683	907	1295	1256.31	4.47	119403	1510	1402	1341	1233	1172	1372	1203	128	388	100	770	1	1	127807298	1655	-10.28	0.69	12	0.94	-126.00	1880.00	3970	20240516	-67.38	920	20231023	40.76	3970	-67.38	20240516	1193	8.55	20240906	3970	-67.38	20240516	920	40.76	20231023	0.84	N	064800	100	127 억	5719363	N	N	0	N	N
91	20240906	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1259	-36	5	-2.78	1415315135	1128000	48.38	1295	1340	1193	1683	907	1295	1254.70	4.47	146777	1510	1402	1341	1233	1172	1372	1203	128	388	100	770	1	1	127807298	1609	-9.99	0.67	12	0.88	-126.00	1880.00	3970	20240516	-68.29	920	20231023	36.85	3970	-68.29	20240516	1193	5.53	20240906	3970	-68.29	20240516	920	36.85	20231023	0.84	N	064800	100	127 억	5719363	N	N	0	N	N
92	20240906	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-35	5	-2.70	1343199947	1070621	45.92	1295	1340	1193	1683	907	1295	1254.59	4.47	161965	1510	1402	1341	1233	1172	1372	1203	128	388	100	770	1	1	127807298	1610	-10.00	0.67	12	0.84	-126.00	1880.00	3970	20240516	-68.26	920	20231023	36.96	3970	-68.26	20240516	1193	5.62	20240906	3970	-68.26	20240516	920	36.96	20231023	0.84	N	064800	100	127 억	5719363	N	N	0	N	N
93	20240906	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1259	-36	5	-2.78	1271233654	1013447	43.47	1295	1340	1193	1683	907	1295	1254.36	4.47	161964	1510	1402	1341	1233	1172	1372	1203	128	388	100	770	1	1	127807298	1609	-9.99	0.67	12	0.79	-126.00	1880.00	3970	20240516	-68.29	920	20231023	36.85	3970	-68.29	20240516	1193	5.53	20240906	3970	-68.29	20240516	920	36.85	20231023	0.84	N	064800	100	127 억	5719363	N	N	0	N	N
94	20240906	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1262	-33	5	-2.55	1168824082	932272	39.98	1295	1340	1193	1683	907	1295	1253.73	4.47	174445	1510	1402	1341	1233	1172	1372	1203	128	388	100	770	1	1	127807298	1613	-10.02	0.67	12	0.73	-126.00	1880.00	3970	20240516	-68.21	920	20231023	37.17	3970	-68.21	20240516	1193	5.78	20240906	3970	-68.21	20240516	920	37.17	20231023	0.84	N	064800	100	127 억	5719363	N	N	0	N	N
95	20240906	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-37	5	-2.86	1022995898	816519	35.02	1295	1340	1193	1683	907	1295	1252.86	4.47	212269	1510	1402	1341	1233	1172	1372	1203	128	388	100	770	1	1	127807298	1608	-9.98	0.67	12	0.64	-126.00	1880.00	3970	20240516	-68.31	920	20231023	36.74	3970	-68.31	20240516	1193	5.45	20240906	3970	-68.31	20240516	920	36.74	20231023	0.84	N	064800	100	127 억	5719363	N	N	0	N	N
96	20240906	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	-61	5	-4.71	492404364	389077	16.69	1295	1340	1193	1683	907	1295	1265.56	4.47	24203	1510	1402	1341	1233	1172	1372	1203	128	388	100	770	1	1	127807298	1577	-9.79	0.66	12	0.30	-126.00	1880.00	3970	20240516	-68.92	920	20231023	34.13	3970	-68.92	20240516	1193	3.44	20240906	3970	-68.92	20240516	920	34.13	20231023	0.84	N	064800	100	127 억	5719363	N	N	0	N	N
97	20240906	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	-3	5	-0.23	46702905	35834	1.54	1295	1340	1281	1683	907	1295	1303.36	4.47	-797	1510	1402	1341	1233	1172	1372	1203	128	388	100	770	1	1	127807298	1651	-10.25	0.69	12	0.03	-126.00	1880.00	3970	20240516	-67.46	920	20231023	40.43	3970	-67.46	20240516	1269	1.81	20240119	3970	-67.46	20240516	920	40.43	20231023	0.84	N	064800	100	127 억	5719363	N	N	0	N	N
98	20240905	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	-33	5	-2.48	3125942285	2318094	314.99	1341	1449	1280	1726	930	1328	1348.54	4.71	-308016	1396	1361	1331	1296	1266	1379	1314	128	398	100	790	1	1	127807298	1655	-10.28	0.69	12	1.81	-126.00	1880.00	3970	20240516	-67.38	920	20231023	40.76	3970	-67.38	20240516	1269	2.05	20240119	3970	-67.38	20240516	920	40.76	20231023	0.87	N	064800	100	127 억	6025458	N	N	0	N	N
99	20240905	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	-26	5	-1.96	3034800057	2247973	305.46	1341	1449	1280	1726	930	1328	1350.02	4.71	-292831	1396	1361	1331	1296	1266	1379	1314	128	398	100	790	1	1	127807298	1664	-10.33	0.69	12	1.76	-126.00	1880.00	3970	20240516	-67.20	920	20231023	41.52	3970	-67.20	20240516	1269	2.60	20240119	3970	-67.20	20240516	920	41.52	20231023	0.87	N	064800	100	127 억	6025458	N	N	0	N	N
100	20240905	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1296	-32	5	-2.41	2750927000	2029591	275.79	1341	1449	1280	1726	930	1328	1355.41	4.71	-334912	1396	1361	1331	1296	1266	1379	1314	128	398	100	790	1	1	127807298	1656	-10.29	0.69	12	1.59	-126.00	1880.00	3970	20240516	-67.36	920	20231023	40.87	3970	-67.36	20240516	1269	2.13	20240119	3970	-67.36	20240516	920	40.87	20231023	0.87	N	064800	100	127 억	6025458	N	N	0	N	N
101	20240905	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1298	-30	5	-2.26	2592801782	1907832	259.24	1341	1449	1280	1726	930	1328	1359.03	4.71	-373647	1396	1361	1331	1296	1266	1379	1314	128	398	100	790	1	1	127807298	1659	-10.30	0.69	12	1.49	-126.00	1880.00	3970	20240516	-67.30	920	20231023	41.09	3970	-67.30	20240516	1269	2.29	20240119	3970	-67.30	20240516	920	41.09	20231023	0.87	N	064800	100	127 억	6025458	N	N	0	N	N
102	20240905	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1306	-22	5	-1.66	2520441155	1852137	251.68	1341	1449	1280	1726	930	1328	1360.83	4.71	-387171	1396	1361	1331	1296	1266	1379	1314	128	398	100	790	1	1	127807298	1669	-10.37	0.69	12	1.45	-126.00	1880.00	3970	20240516	-67.10	920	20231023	41.96	3970	-67.10	20240516	1269	2.92	20240119	3970	-67.10	20240516	920	41.96	20231023	0.87	N	064800	100	127 억	6025458	N	N	0	N	N
103	20240905	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	-20	5	-1.51	2239138909	1634792	222.14	1341	1449	1307	1726	930	1328	1369.68	4.71	-421545	1396	1361	1331	1296	1266	1379	1314	128	398	100	790	1	1	127807298	1672	-10.38	0.70	12	1.28	-126.00	1880.00	3970	20240516	-67.05	920	20231023	42.17	3970	-67.05	20240516	1269	3.07	20240119	3970	-67.05	20240516	920	42.17	20231023	0.87	N	064800	100	127 억	6025458	N	N	0	N	N
104	20240905	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-12	5	-0.90	1891437636	1371286	186.34	1341	1449	1307	1726	930	1328	1379.32	4.71	-347551	1396	1361	1331	1296	1266	1379	1314	128	398	100	790	1	1	127807298	1682	-10.44	0.70	12	1.07	-126.00	1880.00	3970	20240516	-66.85	920	20231023	43.04	3970	-66.85	20240516	1269	3.70	20240119	3970	-66.85	20240516	920	43.04	20231023	0.87	N	064800	100	127 억	6025458	N	N	0	N	N
105	20240905	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	52	2	3.92	54151591	39427	5.36	1341	1381	1341	1726	930	1328	1373.46	4.71	-15127	1396	1361	1331	1296	1266	1379	1314	128	398	100	790	1	1	127807298	1764	-10.95	0.73	12	0.03	-126.00	1880.00	3970	20240516	-65.24	920	20231023	50.00	3970	-65.24	20240516	1269	8.75	20240119	3970	-65.24	20240516	920	50.00	20231023	0.87	N	064800	100	127 억	6025458	N	N	0	N	N
106	20240904	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1328	-38	5	-2.78	964594236	725070	79.29	1301	1366	1301	1775	957	1366	1330.27	4.60	150233	1445	1405	1376	1336	1307	1391	1322	128	409	100	810	1	1	127807298	1697	-10.54	0.71	12	0.57	-126.00	1880.00	3970	20240516	-66.55	920	20231023	44.35	3970	-66.55	20240516	1269	4.65	20240119	3970	-66.55	20240516	920	44.35	20231023	0.89	N	064800	100	127 억	5875225	N	N	0	N	N
107	20240904	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	-33	5	-2.42	898882057	675589	73.88	1301	1366	1301	1775	957	1366	1330.44	4.60	145614	1445	1405	1376	1336	1307	1391	1322	128	409	100	810	1	1	127807298	1704	-10.58	0.71	12	0.53	-126.00	1880.00	3970	20240516	-66.42	920	20231023	44.89	3970	-66.42	20240516	1269	5.04	20240119	3970	-66.42	20240516	920	44.89	20231023	0.89	N	064800	100	127 억	5875225	N	N	0	N	N
108	20240904	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1331	-35	5	-2.56	710902101	534185	58.42	1301	1366	1301	1775	957	1366	1330.72	4.60	88360	1445	1405	1376	1336	1307	1391	1322	128	409	100	810	1	1	127807298	1701	-10.56	0.71	12	0.42	-126.00	1880.00	3970	20240516	-66.47	920	20231023	44.67	3970	-66.47	20240516	1269	4.89	20240119	3970	-66.47	20240516	920	44.67	20231023	0.89	N	064800	100	127 억	5875225	N	N	0	N	N
109	20240904	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-25	5	-1.83	649160216	487987	53.36	1301	1366	1301	1775	957	1366	1330.17	4.60	79621	1445	1405	1376	1336	1307	1391	1322	128	409	100	810	1	1	127807298	1714	-10.64	0.71	12	0.38	-126.00	1880.00	3970	20240516	-66.22	920	20231023	45.76	3970	-66.22	20240516	1269	5.67	20240119	3970	-66.22	20240516	920	45.76	20231023	0.89	N	064800	100	127 억	5875225	N	N	0	N	N
110	20240904	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	-27	5	-1.98	592220852	445450	48.71	1301	1366	1301	1775	957	1366	1329.37	4.60	76330	1445	1405	1376	1336	1307	1391	1322	128	409	100	810	1	1	127807298	1711	-10.63	0.71	12	0.35	-126.00	1880.00	3970	20240516	-66.27	920	20231023	45.54	3970	-66.27	20240516	1269	5.52	20240119	3970	-66.27	20240516	920	45.54	20231023	0.89	N	064800	100	127 억	5875225	N	N	0	N	N
111	20240904	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1358	-8	5	-0.59	520783586	392463	42.92	1301	1366	1301	1775	957	1366	1326.81	4.60	84905	1445	1405	1376	1336	1307	1391	1322	128	409	100	810	1	1	127807298	1736	-10.78	0.72	12	0.31	-126.00	1880.00	3970	20240516	-65.79	920	20231023	47.61	3970	-65.79	20240516	1269	7.01	20240119	3970	-65.79	20240516	920	47.61	20231023	0.89	N	064800	100	127 억	5875225	N	N	0	N	N
112	20240904	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1324	-42	5	-3.07	364270730	276235	30.21	1301	1351	1301	1775	957	1366	1318.44	4.60	76030	1445	1405	1376	1336	1307	1391	1322	128	409	100	810	1	1	127807298	1692	-10.51	0.70	12	0.22	-126.00	1880.00	3970	20240516	-66.65	920	20231023	43.91	3970	-66.65	20240516	1269	4.33	20240119	3970	-66.65	20240516	920	43.91	20231023	0.89	N	064800	100	127 억	5875225	N	N	0	N	N
113	20240904	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1317	-49	5	-3.59	147846774	112736	12.33	1301	1351	1301	1775	957	1366	1310.70	4.60	55710	1445	1405	1376	1336	1307	1391	1322	128	409	100	810	1	1	127807298	1683	-10.45	0.70	12	0.09	-126.00	1880.00	3970	20240516	-66.83	920	20231023	43.15	3970	-66.83	20240516	1269	3.78	20240119	3970	-66.83	20240516	920	43.15	20231023	0.89	N	064800	100	127 억	5875225	N	N	0	N	N
114	20240903	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	-34	5	-2.43	1256011800	913978	117.30	1370	1416	1347	1820	980	1400	1374.23	4.52	103620	1500	1450	1420	1370	1340	1435	1355	128	420	100	840	1	1	127807298	1746	-10.84	0.73	12	0.72	-126.00	1880.00	3970	20240516	-65.59	920	20231023	48.48	3970	-65.59	20240516	1269	7.64	20240119	3970	-65.59	20240516	920	48.48	20231023	0.89	N	064800	100	127 억	5771605	N	N	0	N	N
115	20240903	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-32	5	-2.29	1165613959	847659	108.79	1370	1416	1347	1820	980	1400	1375.10	4.52	96564	1500	1450	1420	1370	1340	1435	1355	128	420	100	840	1	1	127807298	1748	-10.86	0.73	12	0.66	-126.00	1880.00	3970	20240516	-65.54	920	20231023	48.70	3970	-65.54	20240516	1269	7.80	20240119	3970	-65.54	20240516	920	48.70	20231023	0.89	N	064800	100	127 억	5771605	N	N	0	N	N
116	20240903	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-30	5	-2.14	984570541	715425	91.82	1370	1416	1347	1820	980	1400	1376.20	4.52	104943	1500	1450	1420	1370	1340	1435	1355	128	420	100	840	1	1	127807298	1751	-10.87	0.73	12	0.56	-126.00	1880.00	3970	20240516	-65.49	920	20231023	48.91	3970	-65.49	20240516	1269	7.96	20240119	3970	-65.49	20240516	920	48.91	20231023	0.89	N	064800	100	127 억	5771605	N	N	0	N	N
117	20240903	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-26	5	-1.86	880238985	639646	82.09	1370	1416	1347	1820	980	1400	1376.13	4.52	104280	1500	1450	1420	1370	1340	1435	1355	128	420	100	840	1	1	127807298	1756	-10.90	0.73	12	0.50	-126.00	1880.00	3970	20240516	-65.39	920	20231023	49.35	3970	-65.39	20240516	1269	8.27	20240119	3970	-65.39	20240516	920	49.35	20231023	0.89	N	064800	100	127 억	5771605	N	N	0	N	N
118	20240903	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	-36	5	-2.57	807572392	586670	75.29	1370	1416	1347	1820	980	1400	1376.53	4.52	101778	1500	1450	1420	1370	1340	1435	1355	128	420	100	840	1	1	127807298	1743	-10.83	0.73	12	0.46	-126.00	1880.00	3970	20240516	-65.64	920	20231023	48.26	3970	-65.64	20240516	1269	7.49	20240119	3970	-65.64	20240516	920	48.26	20231023	0.89	N	064800	100	127 억	5771605	N	N	0	N	N
119	20240903	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	1	2	0.07	246926014	176550	22.66	1370	1416	1370	1820	980	1400	1398.62	4.52	17388	1500	1450	1420	1370	1340	1435	1355	128	420	100	840	1	1	127807298	1791	-11.12	0.75	12	0.14	-126.00	1880.00	3970	20240516	-64.71	920	20231023	52.28	3970	-64.71	20240516	1269	10.40	20240119	3970	-64.71	20240516	920	52.28	20231023	0.89	N	064800	100	127 억	5771605	N	N	0	N	N
120	20240903	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	0	3	0.00	165937169	118601	15.22	1370	1416	1370	1820	980	1400	1399.12	4.52	11410	1500	1450	1420	1370	1340	1435	1355	128	420	100	840	1	1	127807298	1789	-11.11	0.74	12	0.09	-126.00	1880.00	3970	20240516	-64.74	920	20231023	52.17	3970	-64.74	20240516	1269	10.32	20240119	3970	-64.74	20240516	920	52.17	20231023	0.89	N	064800	100	127 억	5771605	N	N	0	N	N
121	20240903	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	9	2	0.64	56376992	40574	5.21	1370	1411	1370	1820	980	1400	1389.47	4.52	2301	1500	1450	1420	1370	1340	1435	1355	128	420	100	840	1	1	127807298	1801	-11.18	0.75	12	0.03	-126.00	1880.00	3970	20240516	-64.51	920	20231023	53.15	3970	-64.51	20240516	1269	11.03	20240119	3970	-64.51	20240516	920	53.15	20231023	0.89	N	064800	100	127 억	5771605	N	N	0	N	N
122	20240902	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-41	5	-2.85	1093361124	774988	76.68	1430	1470	1390	1873	1009	1441	1410.81	4.54	-28293	1481	1461	1422	1402	1363	1471	1412	128	432	100	860	1	1	127807298	1789	-11.11	0.74	12	0.61	-126.00	1880.00	3970	20240516	-64.74	920	20231023	52.17	3970	-64.74	20240516	1269	10.32	20240119	3970	-64.74	20240516	920	52.17	20231023	0.89	N	064800	100	127 억	5798695	N	N	0	N	N
123	20240902	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	-45	5	-3.12	982003306	695298	68.79	1430	1470	1390	1873	1009	1441	1412.35	4.54	-18733	1481	1461	1422	1402	1363	1471	1412	128	432	100	860	1	1	127807298	1784	-11.08	0.74	12	0.54	-126.00	1880.00	3970	20240516	-64.84	920	20231023	51.74	3970	-64.84	20240516	1269	10.01	20240119	3970	-64.84	20240516	920	51.74	20231023	0.89	N	064800	100	127 억	5798695	N	N	0	N	N
124	20240902	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-36	5	-2.50	868269908	613829	60.73	1430	1470	1390	1873	1009	1441	1414.51	4.54	-21402	1481	1461	1422	1402	1363	1471	1412	128	432	100	860	1	1	127807298	1796	-11.15	0.75	12	0.48	-126.00	1880.00	3970	20240516	-64.61	920	20231023	52.72	3970	-64.61	20240516	1269	10.72	20240119	3970	-64.61	20240516	920	52.72	20231023	0.89	N	064800	100	127 억	5798695	N	N	0	N	N
125	20240902	130502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	-29	5	-2.01	776654102	548644	54.28	1430	1470	1390	1873	1009	1441	1415.59	4.54	-21937	1481	1461	1422	1402	1363	1471	1412	128	432	100	860	1	1	127807298	1805	-11.21	0.75	12	0.43	-126.00	1880.00	3970	20240516	-64.43	920	20231023	53.48	3970	-64.43	20240516	1269	11.27	20240119	3970	-64.43	20240516	920	53.48	20231023	0.89	N	064800	100	127 억	5798695	N	N	0	N	N
126	20240902	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-46	5	-3.19	656576302	463100	45.82	1430	1470	1390	1873	1009	1441	1417.78	4.54	-62241	1481	1461	1422	1402	1363	1471	1412	128	432	100	860	1	1	127807298	1783	-11.07	0.74	12	0.36	-126.00	1880.00	3970	20240516	-64.86	920	20231023	51.63	3970	-64.86	20240516	1269	9.93	20240119	3970	-64.86	20240516	920	51.63	20231023	0.89	N	064800	100	127 억	5798695	N	N	0	N	N
127	20240902	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	-49	5	-3.40	531252322	373218	36.93	1430	1470	1390	1873	1009	1441	1423.44	4.54	-58518	1481	1461	1422	1402	1363	1471	1412	128	432	100	860	1	1	127807298	1779	-11.05	0.74	12	0.29	-126.00	1880.00	3970	20240516	-64.94	920	20231023	51.30	3970	-64.94	20240516	1269	9.69	20240119	3970	-64.94	20240516	920	51.30	20231023	0.89	N	064800	100	127 억	5798695	N	N	0	N	N
128	20240902	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-23	5	-1.60	250435613	173917	17.21	1430	1470	1418	1873	1009	1441	1439.97	4.54	-45775	1481	1461	1422	1402	1363	1471	1412	128	432	100	860	1	1	127807298	1812	-11.25	0.75	12	0.14	-126.00	1880.00	3970	20240516	-64.28	920	20231023	54.13	3970	-64.28	20240516	1269	11.74	20240119	3970	-64.28	20240516	920	54.13	20231023	0.89	N	064800	100	127 억	5798695	N	N	0	N	N
129	20240902	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	-1	5	-0.07	53628453	37121	3.67	1430	1470	1430	1873	1009	1441	1444.70	4.54	3123	1481	1461	1422	1402	1363	1471	1412	128	432	100	860	1	1	127807298	1840	-11.43	0.77	12	0.03	-126.00	1880.00	3970	20240516	-63.73	920	20231023	56.52	3970	-63.73	20240516	1269	13.48	20240119	3970	-63.73	20240516	920	56.52	20231023	0.89	N	064800	100	127 억	5798695	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History