KissMeData/067990/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	-45	5	-0.95	99427395	21275	63.21	4715	4715	4650	6120	3305	4715	4673.44	4.39	-2949	4748	4731	4698	4681	4648	4740	4690	161	1405	500	3480	5	1	30181550	1409	12.97	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.32	4405	20240805	6.02	6090	-23.32	20240319	4405	6.02	20240805	6090	-23.32	20240319	4405	6.02	20240805	1.13	N	067990	500	160 억	1324572	N	N	N	N
3	20240930	150637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-40	5	-0.85	88433210	18921	56.21	4715	4715	4650	6120	3305	4715	4673.81	4.39	-1917	4748	4731	4698	4681	4648	4740	4690	161	1405	500	3480	5	1	30181550	1411	12.99	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.13	N	067990	500	160 억	1324572	N	N	N	N
4	20240930	140636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	-30	5	-0.64	78622855	16824	49.98	4715	4715	4650	6120	3305	4715	4673.26	4.39	-719	4748	4731	4698	4681	4648	4740	4690	161	1405	500	3480	5	1	30181550	1414	13.01	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.07	4405	20240805	6.36	6090	-23.07	20240319	4405	6.36	20240805	6090	-23.07	20240319	4405	6.36	20240805	1.13	N	067990	500	160 억	1324572	N	N	N	N
5	20240930	130635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	-35	5	-0.74	69096730	14789	43.94	4715	4715	4650	6120	3305	4715	4672.17	4.39	-193	4748	4731	4698	4681	4648	4740	4690	161	1405	500	3480	5	1	30181550	1412	13.00	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.13	N	067990	500	160 억	1324572	N	N	N	N
6	20240930	120631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-40	5	-0.85	63677205	13632	40.50	4715	4715	4650	6120	3305	4715	4671.16	4.39	-139	4748	4731	4698	4681	4648	4740	4690	161	1405	500	3480	5	1	30181550	1411	12.99	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.13	N	067990	500	160 억	1324572	N	N	N	N
7	20240930	110630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4665	-50	5	-1.06	43182030	9243	27.46	4715	4715	4650	6120	3305	4715	4671.86	4.39	-164	4748	4731	4698	4681	4648	4740	4690	161	1405	500	3480	5	1	30181550	1408	12.96	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.40	4405	20240805	5.90	6090	-23.40	20240319	4405	5.90	20240805	6090	-23.40	20240319	4405	5.90	20240805	1.13	N	067990	500	160 억	1324572	N	N	N	N
8	20240930	100628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-40	5	-0.85	35331220	7560	22.46	4715	4715	4650	6120	3305	4715	4673.44	4.39	-154	4748	4731	4698	4681	4648	4740	4690	161	1405	500	3480	5	1	30181550	1411	12.99	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.13	N	067990	500	160 억	1324572	N	N	N	N
9	20240930	090605	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	-10	5	-0.21	1696610	360	1.07	4715	4715	4705	6120	3305	4715	4712.81	4.39	-53	4748	4731	4698	4681	4648	4740	4690	161	1405	500	3480	5	1	30181550	1420	13.07	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.13	N	067990	500	160 억	1324572	N	N	N	N
10	20240927	160631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	35	2	0.75	157816670	33654	133.26	4680	4715	4665	6080	3280	4680	4689.36	4.38	3508	4730	4705	4680	4655	4630	4692	4642	161	1400	500	3460	5	1	30181550	1423	13.10	0.35	12	0.11	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.20	N	067990	500	160 억	1320716	N	N	N	N
11	20240927	150636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	25	2	0.53	152965770	32624	129.18	4680	4710	4665	6080	3280	4680	4688.75	4.38	3427	4730	4705	4680	4655	4630	4692	4642	161	1400	500	3460	5	1	30181550	1420	13.07	0.35	12	0.11	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.20	N	067990	500	160 억	1320716	N	N	N	N
12	20240927	140642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-5	5	-0.11	97548610	20828	82.47	4680	4710	4665	6080	3280	4680	4683.53	4.38	3544	4730	4705	4680	4655	4630	4692	4642	161	1400	500	3460	5	1	30181550	1411	12.99	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.20	N	067990	500	160 억	1320716	N	N	N	N
13	20240927	130634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-5	5	-0.11	83040280	17730	70.20	4680	4710	4665	6080	3280	4680	4683.60	4.38	2770	4730	4705	4680	4655	4630	4692	4642	161	1400	500	3460	5	1	30181550	1411	12.99	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.20	N	067990	500	160 억	1320716	N	N	N	N
14	20240927	120631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-5	5	-0.11	76700980	16374	64.83	4680	4710	4665	6080	3280	4680	4684.32	4.38	2417	4730	4705	4680	4655	4630	4692	4642	161	1400	500	3460	5	1	30181550	1411	12.99	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.20	N	067990	500	160 억	1320716	N	N	N	N
15	20240927	110634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	0	3	0.00	52697580	11235	44.49	4680	4710	4665	6080	3280	4680	4690.48	4.38	1510	4730	4705	4680	4655	4630	4692	4642	161	1400	500	3460	5	1	30181550	1412	13.00	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.20	N	067990	500	160 억	1320716	N	N	N	N
16	20240927	100634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	25	2	0.53	36683190	7815	30.94	4680	4710	4665	6080	3280	4680	4693.95	4.38	1250	4730	4705	4680	4655	4630	4692	4642	161	1400	500	3460	5	1	30181550	1420	13.07	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.20	N	067990	500	160 억	1320716	N	N	N	N
17	20240927	090635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4690	10	2	0.21	1737240	371	1.47	4680	4690	4665	6080	3280	4680	4682.59	4.38	84	4730	4705	4680	4655	4630	4692	4642	161	1400	500	3460	5	1	30181550	1416	13.03	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.99	4405	20240805	6.47	6090	-22.99	20240319	4405	6.47	20240805	6090	-22.99	20240319	4405	6.47	20240805	1.20	N	067990	500	160 억	1320716	N	N	N	N
18	20240926	160622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	0	3	0.00	117438440	25127	44.38	4690	4705	4655	6080	3280	4680	4673.79	4.38	-806	4776	4727	4701	4652	4626	4715	4640	161	1400	500	3460	5	1	30181550	1412	13.00	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.18	N	067990	500	160 억	1321522	N	N	N	N
19	20240926	150623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-5	5	-0.11	108734240	23267	41.10	4690	4705	4655	6080	3280	4680	4673.32	4.38	-746	4776	4727	4701	4652	4626	4715	4640	161	1400	500	3460	5	1	30181550	1411	12.99	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.18	N	067990	500	160 억	1321522	N	N	N	N
20	20240926	140631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-5	5	-0.11	88913480	19031	33.61	4690	4705	4655	6080	3280	4680	4672.03	4.38	-1548	4776	4727	4701	4652	4626	4715	4640	161	1400	500	3460	5	1	30181550	1411	12.99	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.18	N	067990	500	160 억	1321522	N	N	N	N
21	20240926	130630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	0	3	0.00	52324745	11190	19.77	4690	4705	4660	6080	3280	4680	4676.03	4.38	-1618	4776	4727	4701	4652	4626	4715	4640	161	1400	500	3460	5	1	30181550	1412	13.00	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.18	N	067990	500	160 억	1321522	N	N	N	N
22	20240926	120631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	5	2	0.11	46945985	10040	17.73	4690	4705	4660	6080	3280	4680	4675.89	4.38	-1618	4776	4727	4701	4652	4626	4715	4640	161	1400	500	3460	5	1	30181550	1414	13.01	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.07	4405	20240805	6.36	6090	-23.07	20240319	4405	6.36	20240805	6090	-23.07	20240319	4405	6.36	20240805	1.18	N	067990	500	160 억	1321522	N	N	N	N
23	20240926	110630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	-10	5	-0.21	40400660	8641	15.26	4690	4705	4660	6080	3280	4680	4675.46	4.38	-1618	4776	4727	4701	4652	4626	4715	4640	161	1400	500	3460	5	1	30181550	1409	12.97	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.32	4405	20240805	6.02	6090	-23.32	20240319	4405	6.02	20240805	6090	-23.32	20240319	4405	6.02	20240805	1.18	N	067990	500	160 억	1321522	N	N	N	N
24	20240926	100631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	0	3	0.00	33596315	7185	12.69	4690	4705	4660	6080	3280	4680	4675.90	4.38	-1618	4776	4727	4701	4652	4626	4715	4640	161	1400	500	3460	5	1	30181550	1412	13.00	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.18	N	067990	500	160 억	1321522	N	N	N	N
25	20240926	090628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	0	3	0.00	392870	84	0.15	4690	4690	4675	6080	3280	4680	4677.02	4.38	5	4776	4727	4701	4652	4626	4715	4640	161	1400	500	3460	5	1	30181550	1412	13.00	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.18	N	067990	500	160 억	1321522	N	N	N	N
26	20240925	160622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	-50	5	-1.06	265557265	56615	212.18	4725	4750	4675	6140	3315	4730	4690.58	4.38	-507	4780	4755	4720	4695	4660	4737	4677	161	1410	500	3500	5	1	30181550	1412	13.00	0.35	12	0.19	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.18	N	067990	500	160 억	1322069	N	N	N	N
27	20240925	150628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4680	-50	5	-1.06	245536075	52337	196.14	4725	4750	4675	6140	3315	4730	4691.44	4.38	350	4780	4755	4720	4695	4660	4737	4677	161	1410	500	3500	5	1	30181550	1412	13.00	0.35	12	0.17	360.00	13385.00	6090	20240319	-23.15	4405	20240805	6.24	6090	-23.15	20240319	4405	6.24	20240805	6090	-23.15	20240319	4405	6.24	20240805	1.18	N	067990	500	160 억	1322069	N	N	N	N
28	20240925	140629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-55	5	-1.16	176888795	37667	141.16	4725	4750	4675	6140	3315	4730	4696.12	4.38	1266	4780	4755	4720	4695	4660	4737	4677	161	1410	500	3500	5	1	30181550	1411	12.99	0.35	12	0.12	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.18	N	067990	500	160 억	1322069	N	N	N	N
29	20240925	130628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	-45	5	-0.95	162786585	34654	129.87	4725	4750	4680	6140	3315	4730	4697.48	4.38	1048	4780	4755	4720	4695	4660	4737	4677	161	1410	500	3500	5	1	30181550	1414	13.01	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.07	4405	20240805	6.36	6090	-23.07	20240319	4405	6.36	20240805	6090	-23.07	20240319	4405	6.36	20240805	1.18	N	067990	500	160 억	1322069	N	N	N	N
30	20240925	120627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	-45	5	-0.95	148314280	31566	118.30	4725	4750	4680	6140	3315	4730	4698.54	4.38	-583	4780	4755	4720	4695	4660	4737	4677	161	1410	500	3500	5	1	30181550	1414	13.01	0.35	12	0.10	360.00	13385.00	6090	20240319	-23.07	4405	20240805	6.36	6090	-23.07	20240319	4405	6.36	20240805	6090	-23.07	20240319	4405	6.36	20240805	1.18	N	067990	500	160 억	1322069	N	N	N	N
31	20240925	110625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4695	-35	5	-0.74	91590000	19468	72.96	4725	4750	4685	6140	3315	4730	4704.64	4.38	-1081	4780	4755	4720	4695	4660	4737	4677	161	1410	500	3500	5	1	30181550	1417	13.04	0.35	12	0.06	360.00	13385.00	6090	20240319	-22.91	4405	20240805	6.58	6090	-22.91	20240319	4405	6.58	20240805	6090	-22.91	20240319	4405	6.58	20240805	1.18	N	067990	500	160 억	1322069	N	N	N	N
32	20240925	100627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	0	3	0.00	40304465	8545	32.02	4725	4750	4690	6140	3315	4730	4716.73	4.38	-2189	4780	4755	4720	4695	4660	4737	4677	161	1410	500	3500	5	1	30181550	1428	13.14	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.33	4405	20240805	7.38	6090	-22.33	20240319	4405	7.38	20240805	6090	-22.33	20240319	4405	7.38	20240805	1.18	N	067990	500	160 억	1322069	N	N	N	N
33	20240925	090628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4720	-10	5	-0.21	7453725	1570	5.88	4725	4750	4720	6140	3315	4730	4747.61	4.38	-926	4780	4755	4720	4695	4660	4737	4677	161	1410	500	3500	5	1	30181550	1425	13.11	0.35	12	0.01	360.00	13385.00	6090	20240319	-22.50	4405	20240805	7.15	6090	-22.50	20240319	4405	7.15	20240805	6090	-22.50	20240319	4405	7.15	20240805	1.18	N	067990	500	160 억	1322069	N	N	N	N
34	20240924	160622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	15	2	0.32	125632230	26683	30.03	4745	4745	4685	6120	3305	4715	4708.29	4.38	124	4818	4766	4713	4661	4608	4740	4635	161	1405	500	3480	5	1	30181550	1428	13.14	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.33	4405	20240805	7.38	6090	-22.33	20240319	4405	7.38	20240805	6090	-22.33	20240319	4405	7.38	20240805	1.19	N	067990	500	160 억	1320753	N	N	N	N
35	20240924	150624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4725	10	2	0.21	106713615	22683	25.53	4745	4745	4685	6120	3305	4715	4704.56	4.38	-378	4818	4766	4713	4661	4608	4740	4635	161	1405	500	3480	5	1	30181550	1426	13.12	0.35	12	0.08	360.00	13385.00	6090	20240319	-22.41	4405	20240805	7.26	6090	-22.41	20240319	4405	7.26	20240805	6090	-22.41	20240319	4405	7.26	20240805	1.19	N	067990	500	160 억	1320753	N	N	N	N
36	20240924	140622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	-10	5	-0.21	98412325	20923	23.55	4745	4745	4685	6120	3305	4715	4703.55	4.38	-352	4818	4766	4713	4661	4608	4740	4635	161	1405	500	3480	5	1	30181550	1420	13.07	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.19	N	067990	500	160 억	1320753	N	N	N	N
37	20240924	130622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	-5	5	-0.11	94368780	20063	22.58	4745	4745	4685	6120	3305	4715	4703.62	4.38	-673	4818	4766	4713	4661	4608	4740	4635	161	1405	500	3480	5	1	30181550	1422	13.08	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.66	4405	20240805	6.92	6090	-22.66	20240319	4405	6.92	20240805	6090	-22.66	20240319	4405	6.92	20240805	1.19	N	067990	500	160 억	1320753	N	N	N	N
38	20240924	120622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	-10	5	-0.21	56645995	12030	13.54	4745	4745	4700	6120	3305	4715	4708.73	4.38	608	4818	4766	4713	4661	4608	4740	4635	161	1405	500	3480	5	1	30181550	1420	13.07	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.19	N	067990	500	160 억	1320753	N	N	N	N
39	20240924	110623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	-10	5	-0.21	46113590	9790	11.02	4745	4745	4700	6120	3305	4715	4710.27	4.38	277	4818	4766	4713	4661	4608	4740	4635	161	1405	500	3480	5	1	30181550	1420	13.07	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.19	N	067990	500	160 억	1320753	N	N	N	N
40	20240924	100622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4720	5	2	0.11	28174580	5980	6.73	4745	4745	4700	6120	3305	4715	4711.47	4.38	640	4818	4766	4713	4661	4608	4740	4635	161	1405	500	3480	5	1	30181550	1425	13.11	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.50	4405	20240805	7.15	6090	-22.50	20240319	4405	7.15	20240805	6090	-22.50	20240319	4405	7.15	20240805	1.19	N	067990	500	160 억	1320753	N	N	N	N
41	20240924	090623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	-5	5	-0.11	4532285	964	1.08	4745	4745	4700	6120	3305	4715	4701.54	4.38	375	4818	4766	4713	4661	4608	4740	4635	161	1405	500	3480	5	1	30181550	1422	13.08	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.66	4405	20240805	6.92	6090	-22.66	20240319	4405	6.92	20240805	6090	-22.66	20240319	4405	6.92	20240805	1.19	N	067990	500	160 억	1320753	N	N	N	N
42	20240923	160620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	25	2	0.53	419229055	88848	104.38	4725	4765	4660	6090	3285	4690	4718.50	4.31	18758	4756	4722	4681	4647	4606	4740	4665	161	1400	500	3470	5	1	30181550	1423	13.10	0.35	12	0.29	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.20	N	067990	500	160 억	1302114	N	N	N	N
43	20240923	150622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	25	2	0.53	414310295	87808	103.15	4725	4765	4660	6090	3285	4690	4718.37	4.31	18340	4756	4722	4681	4647	4606	4740	4665	161	1400	500	3470	5	1	30181550	1423	13.10	0.35	12	0.29	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.20	N	067990	500	160 억	1302114	N	N	N	N
44	20240923	140626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	15	2	0.32	399843240	84755	99.57	4725	4765	4660	6090	3285	4690	4717.64	4.31	16948	4756	4722	4681	4647	4606	4740	4665	161	1400	500	3470	5	1	30181550	1420	13.07	0.35	12	0.28	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.20	N	067990	500	160 억	1302114	N	N	N	N
45	20240923	130622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	40	2	0.85	272410020	57616	67.69	4725	4765	4690	6090	3285	4690	4728.03	4.31	9150	4756	4722	4681	4647	4606	4740	4665	161	1400	500	3470	5	1	30181550	1428	13.14	0.35	12	0.19	360.00	13385.00	6090	20240319	-22.33	4405	20240805	7.38	6090	-22.33	20240319	4405	7.38	20240805	6090	-22.33	20240319	4405	7.38	20240805	1.20	N	067990	500	160 억	1302114	N	N	N	N
46	20240923	120620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	25	2	0.53	242641915	51329	60.30	4725	4765	4690	6090	3285	4690	4727.19	4.31	8919	4756	4722	4681	4647	4606	4740	4665	161	1400	500	3470	5	1	30181550	1423	13.10	0.35	12	0.17	360.00	13385.00	6090	20240319	-22.58	4405	20240805	7.04	6090	-22.58	20240319	4405	7.04	20240805	6090	-22.58	20240319	4405	7.04	20240805	1.20	N	067990	500	160 억	1302114	N	N	N	N
47	20240923	110622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4725	35	2	0.75	202055990	42732	50.20	4725	4765	4690	6090	3285	4690	4728.45	4.31	7399	4756	4722	4681	4647	4606	4740	4665	161	1400	500	3470	5	1	30181550	1426	13.12	0.35	12	0.14	360.00	13385.00	6090	20240319	-22.41	4405	20240805	7.26	6090	-22.41	20240319	4405	7.26	20240805	6090	-22.41	20240319	4405	7.26	20240805	1.20	N	067990	500	160 억	1302114	N	N	N	N
48	20240923	100620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4750	60	2	1.28	127086740	26877	31.57	4725	4765	4690	6090	3285	4690	4728.46	4.31	4753	4756	4722	4681	4647	4606	4740	4665	161	1400	500	3470	5	1	30181550	1434	13.19	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.00	4405	20240805	7.83	6090	-22.00	20240319	4405	7.83	20240805	6090	-22.00	20240319	4405	7.83	20240805	1.20	N	067990	500	160 억	1302114	N	N	N	N
49	20240923	090621	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4705	15	2	0.32	3013330	642	0.75	4725	4725	4690	6090	3285	4690	4693.66	4.31	134	4756	4722	4681	4647	4606	4740	4665	161	1400	500	3470	5	1	30181550	1420	13.07	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.74	4405	20240805	6.81	6090	-22.74	20240319	4405	6.81	20240805	6090	-22.74	20240319	4405	6.81	20240805	1.20	N	067990	500	160 억	1302114	N	N	N	N
50	20240913	160551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4655	-225	5	-4.61	2099719745	452415	623.04	4860	4860	4545	6340	3420	4880	4641.14	4.44	-76165	5010	4945	4905	4840	4800	4925	4820	161	1460	500	3610	5	1	30181550	1405	12.93	0.35	12	1.50	360.00	13385.00	6090	20240319	-23.56	4405	20240805	5.68	6090	-23.56	20240319	4405	5.68	20240805	6090	-23.56	20240319	4405	5.68	20240805	1.11	N	067990	500	160 억	1339565	N	N	N	N
51	20240913	150556	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4635	-245	5	-5.02	1957307145	421669	580.70	4860	4860	4545	6340	3420	4880	4641.81	4.44	-78027	5010	4945	4905	4840	4800	4925	4820	161	1460	500	3610	5	1	30181550	1399	12.88	0.35	12	1.40	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.11	N	067990	500	160 억	1339565	N	N	N	N
52	20240913	140558	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4550	-330	5	-6.76	1801812510	387782	534.03	4860	4860	4545	6340	3420	4880	4646.46	4.44	-92545	5010	4945	4905	4840	4800	4925	4820	161	1460	500	3610	5	1	30181550	1373	12.64	0.34	12	1.28	360.00	13385.00	6090	20240319	-25.29	4405	20240805	3.29	6090	-25.29	20240319	4405	3.29	20240805	6090	-25.29	20240319	4405	3.29	20240805	1.11	N	067990	500	160 억	1339565	N	N	N	N
53	20240913	130555	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4610	-270	5	-5.53	1320781910	282555	389.12	4860	4860	4575	6340	3420	4880	4674.42	4.44	-94169	5010	4945	4905	4840	4800	4925	4820	161	1460	500	3610	5	1	30181550	1391	12.81	0.34	12	0.94	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.11	N	067990	500	160 억	1339565	N	N	N	N
54	20240913	120555	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4630	-250	5	-5.12	989237635	210766	290.26	4860	4860	4575	6340	3420	4880	4693.54	4.44	-71091	5010	4945	4905	4840	4800	4925	4820	161	1460	500	3610	5	1	30181550	1397	12.86	0.35	12	0.70	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.11	N	067990	500	160 억	1339565	N	N	N	N
55	20240913	110557	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-205	5	-4.20	605251110	128206	176.56	4860	4860	4575	6340	3420	4880	4720.93	4.44	-46301	5010	4945	4905	4840	4800	4925	4820	161	1460	500	3610	5	1	30181550	1411	12.99	0.35	12	0.42	360.00	13385.00	6090	20240319	-23.23	4405	20240805	6.13	6090	-23.23	20240319	4405	6.13	20240805	6090	-23.23	20240319	4405	6.13	20240805	1.11	N	067990	500	160 억	1339565	N	N	N	N
56	20240913	100558	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4835	-45	5	-0.92	115242405	23860	32.86	4860	4860	4810	6340	3420	4880	4829.94	4.44	-611	5010	4945	4905	4840	4800	4925	4820	161	1460	500	3610	5	1	30181550	1459	13.43	0.36	12	0.08	360.00	13385.00	6090	20240319	-20.61	4405	20240805	9.76	6090	-20.61	20240319	4405	9.76	20240805	6090	-20.61	20240319	4405	9.76	20240805	1.11	N	067990	500	160 억	1339565	N	N	N	N
57	20240913	090600	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-20	5	-0.41	20284660	4183	5.76	4860	4860	4835	6340	3420	4880	4849.31	4.44	1138	5010	4945	4905	4840	4800	4925	4820	161	1460	500	3610	5	1	30181550	1467	13.50	0.36	12	0.01	360.00	13385.00	6090	20240319	-20.20	4405	20240805	10.33	6090	-20.20	20240319	4405	10.33	20240805	6090	-20.20	20240319	4405	10.33	20240805	1.11	N	067990	500	160 억	1339565	N	N	N	N
58	20240912	160550	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-10	5	-0.20	356824120	72567	83.92	4890	4970	4865	6350	3425	4890	4917.17	4.46	-5512	4956	4922	4901	4867	4846	4940	4885	161	1460	500	3610	5	1	30181550	1473	13.56	0.36	12	0.24	360.00	13385.00	6090	20240319	-19.87	4405	20240805	10.78	6090	-19.87	20240319	4405	10.78	20240805	6090	-19.87	20240319	4405	10.78	20240805	1.12	N	067990	500	160 억	1345195	N	N	N	N
59	20240912	150554	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	5	2	0.10	316070590	64208	74.25	4890	4970	4880	6350	3425	4890	4922.60	4.46	-6119	4956	4922	4901	4867	4846	4940	4885	161	1460	500	3610	5	1	30181550	1477	13.60	0.37	12	0.21	360.00	13385.00	6090	20240319	-19.62	4405	20240805	11.12	6090	-19.62	20240319	4405	11.12	20240805	6090	-19.62	20240319	4405	11.12	20240805	1.12	N	067990	500	160 억	1345195	N	N	N	N
60	20240912	140556	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-5	5	-0.10	297709955	60454	69.91	4890	4970	4885	6350	3425	4890	4924.57	4.46	-7554	4956	4922	4901	4867	4846	4940	4885	161	1460	500	3610	5	1	30181550	1474	13.57	0.36	12	0.20	360.00	13385.00	6090	20240319	-19.79	4405	20240805	10.90	6090	-19.79	20240319	4405	10.90	20240805	6090	-19.79	20240319	4405	10.90	20240805	1.12	N	067990	500	160 억	1345195	N	N	N	N
61	20240912	130554	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	10	2	0.20	286680590	58199	67.30	4890	4970	4885	6350	3425	4890	4925.87	4.46	-8603	4956	4922	4901	4867	4846	4940	4885	161	1460	500	3610	5	1	30181550	1479	13.61	0.37	12	0.19	360.00	13385.00	6090	20240319	-19.54	4405	20240805	11.24	6090	-19.54	20240319	4405	11.24	20240805	6090	-19.54	20240319	4405	11.24	20240805	1.12	N	067990	500	160 억	1345195	N	N	N	N
62	20240912	120553	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	40	2	0.82	206800645	41953	48.52	4890	4970	4885	6350	3425	4890	4929.34	4.46	-7316	4956	4922	4901	4867	4846	4940	4885	161	1460	500	3610	5	1	30181550	1488	13.69	0.37	12	0.14	360.00	13385.00	6090	20240319	-19.05	4405	20240805	11.92	6090	-19.05	20240319	4405	11.92	20240805	6090	-19.05	20240319	4405	11.92	20240805	1.12	N	067990	500	160 억	1345195	N	N	N	N
63	20240912	110551	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	25	2	0.51	139761630	28364	32.80	4890	4970	4890	6350	3425	4890	4927.43	4.46	-4040	4956	4922	4901	4867	4846	4940	4885	161	1460	500	3610	5	1	30181550	1483	13.65	0.37	12	0.09	360.00	13385.00	6090	20240319	-19.29	4405	20240805	11.58	6090	-19.29	20240319	4405	11.58	20240805	6090	-19.29	20240319	4405	11.58	20240805	1.12	N	067990	500	160 억	1345195	N	N	N	N
64	20240912	100553	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	30	2	0.61	109495015	22189	25.66	4890	4970	4890	6350	3425	4890	4934.65	4.46	-2915	4956	4922	4901	4867	4846	4940	4885	161	1460	500	3610	5	1	30181550	1485	13.67	0.37	12	0.07	360.00	13385.00	6090	20240319	-19.21	4405	20240805	11.69	6090	-19.21	20240319	4405	11.69	20240805	6090	-19.21	20240319	4405	11.69	20240805	1.12	N	067990	500	160 억	1345195	N	N	N	N
65	20240912	090553	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	60	2	1.23	61359585	12417	14.36	4890	4970	4890	6350	3425	4890	4941.58	4.46	-3996	4956	4922	4901	4867	4846	4940	4885	161	1460	500	3610	5	1	30181550	1494	13.75	0.37	12	0.04	360.00	13385.00	6090	20240319	-18.72	4405	20240805	12.37	6090	-18.72	20240319	4405	12.37	20240805	6090	-18.72	20240319	4405	12.37	20240805	1.12	N	067990	500	160 억	1345195	N	N	N	N
66	20240911	160540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	5	2	0.10	425211145	86471	180.98	4885	4935	4880	6350	3420	4885	4917.38	4.43	9678	5015	4950	4885	4820	4755	4917	4787	161	1465	500	3610	5	1	30181550	1476	13.58	0.37	12	0.29	360.00	13385.00	6090	20240319	-19.70	4405	20240805	11.01	6090	-19.70	20240319	4405	11.01	20240805	6090	-19.70	20240319	4405	11.01	20240805	1.18	N	067990	500	160 억	1336088	N	N	N	N
67	20240911	150544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	20	2	0.41	417176390	84830	177.54	4885	4935	4880	6350	3420	4885	4917.79	4.43	9939	5015	4950	4885	4820	4755	4917	4787	161	1465	500	3610	5	1	30181550	1480	13.62	0.37	12	0.28	360.00	13385.00	6090	20240319	-19.46	4405	20240805	11.35	6090	-19.46	20240319	4405	11.35	20240805	6090	-19.46	20240319	4405	11.35	20240805	1.18	N	067990	500	160 억	1336088	N	N	N	N
68	20240911	140545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	35	2	0.72	345416435	70224	146.97	4885	4935	4880	6350	3420	4885	4918.78	4.43	15328	5015	4950	4885	4820	4755	4917	4787	161	1465	500	3610	5	1	30181550	1485	13.67	0.37	12	0.23	360.00	13385.00	6090	20240319	-19.21	4405	20240805	11.69	6090	-19.21	20240319	4405	11.69	20240805	6090	-19.21	20240319	4405	11.69	20240805	1.18	N	067990	500	160 억	1336088	N	N	N	N
69	20240911	130544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	20	2	0.41	287556605	58438	122.31	4885	4935	4880	6350	3420	4885	4920.71	4.43	12402	5015	4950	4885	4820	4755	4917	4787	161	1465	500	3610	5	1	30181550	1480	13.62	0.37	12	0.19	360.00	13385.00	6090	20240319	-19.46	4405	20240805	11.35	6090	-19.46	20240319	4405	11.35	20240805	6090	-19.46	20240319	4405	11.35	20240805	1.18	N	067990	500	160 억	1336088	N	N	N	N
70	20240911	120547	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	30	2	0.61	247346190	50243	105.15	4885	4935	4880	6350	3420	4885	4923.00	4.43	9644	5015	4950	4885	4820	4755	4917	4787	161	1465	500	3610	5	1	30181550	1483	13.65	0.37	12	0.17	360.00	13385.00	6090	20240319	-19.29	4405	20240805	11.58	6090	-19.29	20240319	4405	11.58	20240805	6090	-19.29	20240319	4405	11.58	20240805	1.18	N	067990	500	160 억	1336088	N	N	N	N
71	20240911	110540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	30	2	0.61	151872215	30868	64.60	4885	4935	4880	6350	3420	4885	4920.05	4.43	-2120	5015	4950	4885	4820	4755	4917	4787	161	1465	500	3610	5	1	30181550	1483	13.65	0.37	12	0.10	360.00	13385.00	6090	20240319	-19.29	4405	20240805	11.58	6090	-19.29	20240319	4405	11.58	20240805	6090	-19.29	20240319	4405	11.58	20240805	1.18	N	067990	500	160 억	1336088	N	N	N	N
72	20240911	100540	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	50	2	1.02	72900120	14815	31.01	4885	4935	4880	6350	3420	4885	4920.70	4.43	-920	5015	4950	4885	4820	4755	4917	4787	161	1465	500	3610	5	1	30181550	1489	13.71	0.37	12	0.05	360.00	13385.00	6090	20240319	-18.97	4405	20240805	12.03	6090	-18.97	20240319	4405	12.03	20240805	6090	-18.97	20240319	4405	12.03	20240805	1.18	N	067990	500	160 억	1336088	N	N	N	N
73	20240911	090548	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	0	3	0.00	341950	70	0.15	4885	4885	4885	6350	3420	4885	4885.00	4.43	0	5015	4950	4885	4820	4755	4917	4787	161	1465	500	3610	5	1	30181550	1474	13.57	0.36	12	0.00	360.00	13385.00	6090	20240319	-19.79	4405	20240805	10.90	6090	-19.79	20240319	4405	10.90	20240805	6090	-19.79	20240319	4405	10.90	20240805	1.18	N	067990	500	160 억	1336088	N	N	N	N
74	20240910	160542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-25	5	-0.51	232626210	47780	58.28	4905	4950	4820	6380	3440	4910	4868.69	4.49	-18448	5100	5005	4865	4770	4630	5052	4817	161	1470	500	3630	5	1	30181550	1474	13.57	0.36	12	0.16	360.00	13385.00	6090	20240319	-19.79	4405	20240805	10.90	6090	-19.79	20240319	4405	10.90	20240805	6090	-19.79	20240319	4405	10.90	20240805	1.18	N	067990	500	160 억	1354086	N	N	N	N
75	20240910	150545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-25	5	-0.51	220635850	45323	55.29	4905	4950	4820	6380	3440	4910	4868.08	4.49	-17858	5100	5005	4865	4770	4630	5052	4817	161	1470	500	3630	5	1	30181550	1474	13.57	0.36	12	0.15	360.00	13385.00	6090	20240319	-19.79	4405	20240805	10.90	6090	-19.79	20240319	4405	10.90	20240805	6090	-19.79	20240319	4405	10.90	20240805	1.18	N	067990	500	160 억	1354086	N	N	N	N
76	20240910	140542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-25	5	-0.51	146847655	30201	36.84	4905	4950	4820	6380	3440	4910	4862.34	4.49	-5994	5100	5005	4865	4770	4630	5052	4817	161	1470	500	3630	5	1	30181550	1474	13.57	0.36	12	0.10	360.00	13385.00	6090	20240319	-19.79	4405	20240805	10.90	6090	-19.79	20240319	4405	10.90	20240805	6090	-19.79	20240319	4405	10.90	20240805	1.18	N	067990	500	160 억	1354086	N	N	N	N
77	20240910	130542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4825	-85	5	-1.73	123311780	25353	30.93	4905	4950	4820	6380	3440	4910	4863.79	4.49	-4651	5100	5005	4865	4770	4630	5052	4817	161	1470	500	3630	5	1	30181550	1456	13.40	0.36	12	0.08	360.00	13385.00	6090	20240319	-20.77	4405	20240805	9.53	6090	-20.77	20240319	4405	9.53	20240805	6090	-20.77	20240319	4405	9.53	20240805	1.18	N	067990	500	160 억	1354086	N	N	N	N
78	20240910	120542	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-55	5	-1.12	81597285	16732	20.41	4905	4950	4855	6380	3440	4910	4876.72	4.49	-2871	5100	5005	4865	4770	4630	5052	4817	161	1470	500	3630	5	1	30181550	1465	13.49	0.36	12	0.06	360.00	13385.00	6090	20240319	-20.28	4405	20240805	10.22	6090	-20.28	20240319	4405	10.22	20240805	6090	-20.28	20240319	4405	10.22	20240805	1.18	N	067990	500	160 억	1354086	N	N	N	N
79	20240910	110541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-30	5	-0.61	24948950	5090	6.21	4905	4950	4880	6380	3440	4910	4901.56	4.49	-870	5100	5005	4865	4770	4630	5052	4817	161	1470	500	3630	5	1	30181550	1473	13.56	0.36	12	0.02	360.00	13385.00	6090	20240319	-19.87	4405	20240805	10.78	6090	-19.87	20240319	4405	10.78	20240805	6090	-19.87	20240319	4405	10.78	20240805	1.18	N	067990	500	160 억	1354086	N	N	N	N
80	20240910	100544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	25	2	0.51	20592575	4198	5.12	4905	4950	4880	6380	3440	4910	4905.33	4.49	-1117	5100	5005	4865	4770	4630	5052	4817	161	1470	500	3630	5	1	30181550	1489	13.71	0.37	12	0.01	360.00	13385.00	6090	20240319	-18.97	4405	20240805	12.03	6090	-18.97	20240319	4405	12.03	20240805	6090	-18.97	20240319	4405	12.03	20240805	1.18	N	067990	500	160 억	1354086	N	N	N	N
81	20240910	090541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	-15	5	-0.31	2057205	420	0.51	4905	4905	4895	6380	3440	4910	4898.11	4.49	0	5100	5005	4865	4770	4630	5052	4817	161	1470	500	3630	5	1	30181550	1477	13.60	0.37	12	0.00	360.00	13385.00	6090	20240319	-19.62	4405	20240805	11.12	6090	-19.62	20240319	4405	11.12	20240805	6090	-19.62	20240319	4405	11.12	20240805	1.18	N	067990	500	160 억	1354086	N	N	N	N
82	20240909	160531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	95	2	1.97	397263105	81975	155.51	4725	4960	4725	6250	3375	4815	4846.15	4.44	14010	4885	4850	4815	4780	4745	4832	4762	161	1435	500	3560	5	1	30181550	1482	13.64	0.37	12	0.27	360.00	13385.00	6090	20240319	-19.38	4405	20240805	11.46	6090	-19.38	20240319	4405	11.46	20240805	6090	-19.38	20240319	4405	11.46	20240805	1.16	N	067990	500	160 억	1341120	N	N	N	N
83	20240909	150535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	115	2	2.39	394359895	81384	154.39	4725	4960	4725	6250	3375	4815	4845.67	4.44	14335	4885	4850	4815	4780	4745	4832	4762	161	1435	500	3560	5	1	30181550	1488	13.69	0.37	12	0.27	360.00	13385.00	6090	20240319	-19.05	4405	20240805	11.92	6090	-19.05	20240319	4405	11.92	20240805	6090	-19.05	20240319	4405	11.92	20240805	1.16	N	067990	500	160 억	1341120	N	N	N	N
84	20240909	140538	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	70	2	1.45	260893890	54260	102.93	4725	4905	4725	6250	3375	4815	4808.22	4.44	7654	4885	4850	4815	4780	4745	4832	4762	161	1435	500	3560	5	1	30181550	1474	13.57	0.36	12	0.18	360.00	13385.00	6090	20240319	-19.79	4405	20240805	10.90	6090	-19.79	20240319	4405	10.90	20240805	6090	-19.79	20240319	4405	10.90	20240805	1.16	N	067990	500	160 억	1341120	N	N	N	N
85	20240909	130536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4815	0	3	0.00	239005285	49746	94.37	4725	4905	4725	6250	3375	4815	4804.51	4.44	5810	4885	4850	4815	4780	4745	4832	4762	161	1435	500	3560	5	1	30181550	1453	13.38	0.36	12	0.16	360.00	13385.00	6090	20240319	-20.94	4405	20240805	9.31	6090	-20.94	20240319	4405	9.31	20240805	6090	-20.94	20240319	4405	9.31	20240805	1.16	N	067990	500	160 억	1341120	N	N	N	N
86	20240909	120533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4825	10	2	0.21	159475280	33248	63.07	4725	4905	4725	6250	3375	4815	4796.54	4.44	1541	4885	4850	4815	4780	4745	4832	4762	161	1435	500	3560	5	1	30181550	1456	13.40	0.36	12	0.11	360.00	13385.00	6090	20240319	-20.77	4405	20240805	9.53	6090	-20.77	20240319	4405	9.53	20240805	6090	-20.77	20240319	4405	9.53	20240805	1.16	N	067990	500	160 억	1341120	N	N	N	N
87	20240909	110533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	45	2	0.93	154021865	32119	60.93	4725	4905	4725	6250	3375	4815	4795.35	4.44	1418	4885	4850	4815	4780	4745	4832	4762	161	1435	500	3560	5	1	30181550	1467	13.50	0.36	12	0.11	360.00	13385.00	6090	20240319	-20.20	4405	20240805	10.33	6090	-20.20	20240319	4405	10.33	20240805	6090	-20.20	20240319	4405	10.33	20240805	1.16	N	067990	500	160 억	1341120	N	N	N	N
88	20240909	100537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4810	-5	5	-0.10	99807050	20942	39.73	4725	4810	4725	6250	3375	4815	4765.88	4.44	4737	4885	4850	4815	4780	4745	4832	4762	161	1435	500	3560	5	1	30181550	1452	13.36	0.36	12	0.07	360.00	13385.00	6090	20240319	-21.02	4405	20240805	9.19	6090	-21.02	20240319	4405	9.19	20240805	6090	-21.02	20240319	4405	9.19	20240805	1.16	N	067990	500	160 억	1341120	N	N	N	N
89	20240909	090533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4735	-80	5	-1.66	23349010	4936	9.36	4725	4805	4725	6250	3375	4815	4730.35	4.44	3184	4885	4850	4815	4780	4745	4832	4762	161	1435	500	3560	5	1	30181550	1429	13.15	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.25	4405	20240805	7.49	6090	-22.25	20240319	4405	7.49	20240805	6090	-22.25	20240319	4405	7.49	20240805	1.16	N	067990	500	160 억	1341120	N	N	N	N
90	20240906	160526	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4815	-40	5	-0.82	253350470	52686	72.81	4850	4850	4780	6310	3400	4855	4808.69	4.51	-20395	4915	4885	4855	4825	4795	4870	4810	161	1455	500	3590	5	1	30181550	1453	13.38	0.36	12	0.17	360.00	13385.00	6090	20240319	-20.94	4405	20240805	9.31	6090	-20.94	20240319	4405	9.31	20240805	6090	-20.94	20240319	4405	9.31	20240805	1.16	N	067990	500	160 억	1361515	N	N	N	N
91	20240906	150535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	-25	5	-0.51	246030595	51168	70.72	4850	4850	4780	6310	3400	4855	4808.29	4.51	-19525	4915	4885	4855	4825	4795	4870	4810	161	1455	500	3590	5	1	30181550	1458	13.42	0.36	12	0.17	360.00	13385.00	6090	20240319	-20.69	4405	20240805	9.65	6090	-20.69	20240319	4405	9.65	20240805	6090	-20.69	20240319	4405	9.65	20240805	1.16	N	067990	500	160 억	1361515	N	N	N	N
92	20240906	140537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	-25	5	-0.51	200351540	41694	57.62	4850	4850	4780	6310	3400	4855	4805.28	4.51	-16675	4915	4885	4855	4825	4795	4870	4810	161	1455	500	3590	5	1	30181550	1458	13.42	0.36	12	0.14	360.00	13385.00	6090	20240319	-20.69	4405	20240805	9.65	6090	-20.69	20240319	4405	9.65	20240805	6090	-20.69	20240319	4405	9.65	20240805	1.16	N	067990	500	160 억	1361515	N	N	N	N
93	20240906	130534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4790	-65	5	-1.34	182486185	37971	52.48	4850	4850	4780	6310	3400	4855	4805.94	4.51	-14979	4915	4885	4855	4825	4795	4870	4810	161	1455	500	3590	5	1	30181550	1446	13.31	0.36	12	0.13	360.00	13385.00	6090	20240319	-21.35	4405	20240805	8.74	6090	-21.35	20240319	4405	8.74	20240805	6090	-21.35	20240319	4405	8.74	20240805	1.16	N	067990	500	160 억	1361515	N	N	N	N
94	20240906	120534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4800	-55	5	-1.13	174750645	36357	50.25	4850	4850	4780	6310	3400	4855	4806.52	4.51	-14932	4915	4885	4855	4825	4795	4870	4810	161	1455	500	3590	5	1	30181550	1449	13.33	0.36	12	0.12	360.00	13385.00	6090	20240319	-21.18	4405	20240805	8.97	6090	-21.18	20240319	4405	8.97	20240805	6090	-21.18	20240319	4405	8.97	20240805	1.16	N	067990	500	160 억	1361515	N	N	N	N
95	20240906	110537	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4805	-50	5	-1.03	151484200	31516	43.56	4850	4850	4780	6310	3400	4855	4806.58	4.51	-13861	4915	4885	4855	4825	4795	4870	4810	161	1455	500	3590	5	1	30181550	1450	13.35	0.36	12	0.10	360.00	13385.00	6090	20240319	-21.10	4405	20240805	9.08	6090	-21.10	20240319	4405	9.08	20240805	6090	-21.10	20240319	4405	9.08	20240805	1.16	N	067990	500	160 억	1361515	N	N	N	N
96	20240906	100532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4810	-45	5	-0.93	65479250	13577	18.76	4850	4850	4805	6310	3400	4855	4822.81	4.51	-6344	4915	4885	4855	4825	4795	4870	4810	161	1455	500	3590	5	1	30181550	1452	13.36	0.36	12	0.04	360.00	13385.00	6090	20240319	-21.02	4405	20240805	9.19	6090	-21.02	20240319	4405	9.19	20240805	6090	-21.02	20240319	4405	9.19	20240805	1.16	N	067990	500	160 억	1361515	N	N	N	N
97	20240906	090536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-5	5	-0.10	2046700	422	0.58	4850	4850	4850	6310	3400	4855	4850.00	4.51	5	4915	4885	4855	4825	4795	4870	4810	161	1455	500	3590	5	1	30181550	1464	13.47	0.36	12	0.00	360.00	13385.00	6090	20240319	-20.36	4405	20240805	10.10	6090	-20.36	20240319	4405	10.10	20240805	6090	-20.36	20240319	4405	10.10	20240805	1.16	N	067990	500	160 억	1361515	N	N	N	N
98	20240905	160526	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-15	5	-0.31	350395485	72357	89.70	4870	4885	4825	6330	3410	4870	4842.59	4.57	-19246	4956	4912	4876	4832	4796	4910	4830	161	1460	500	3600	5	1	30181550	1465	13.49	0.36	12	0.24	360.00	13385.00	6090	20240319	-20.28	4405	20240805	10.22	6090	-20.28	20240319	4405	10.22	20240805	6090	-20.28	20240319	4405	10.22	20240805	1.17	N	067990	500	160 억	1380761	N	N	N	N
99	20240905	150534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	0	3	0.00	349773580	72229	89.55	4870	4885	4825	6330	3410	4870	4842.56	4.57	-19146	4956	4912	4876	4832	4796	4910	4830	161	1460	500	3600	5	1	30181550	1470	13.53	0.36	12	0.24	360.00	13385.00	6090	20240319	-20.03	4405	20240805	10.56	6090	-20.03	20240319	4405	10.56	20240805	6090	-20.03	20240319	4405	10.56	20240805	1.17	N	067990	500	160 억	1380761	N	N	N	N
100	20240905	140531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4835	-35	5	-0.72	165383005	34096	42.27	4870	4885	4835	6330	3410	4870	4850.51	4.57	-11654	4956	4912	4876	4832	4796	4910	4830	161	1460	500	3600	5	1	30181550	1459	13.43	0.36	12	0.11	360.00	13385.00	6090	20240319	-20.61	4405	20240805	9.76	6090	-20.61	20240319	4405	9.76	20240805	6090	-20.61	20240319	4405	9.76	20240805	1.17	N	067990	500	160 억	1380761	N	N	N	N
101	20240905	130534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4840	-30	5	-0.62	135124690	27848	34.52	4870	4885	4840	6330	3410	4870	4852.22	4.57	-8452	4956	4912	4876	4832	4796	4910	4830	161	1460	500	3600	5	1	30181550	1461	13.44	0.36	12	0.09	360.00	13385.00	6090	20240319	-20.53	4405	20240805	9.88	6090	-20.53	20240319	4405	9.88	20240805	6090	-20.53	20240319	4405	9.88	20240805	1.17	N	067990	500	160 억	1380761	N	N	N	N
102	20240905	120530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-10	5	-0.21	72246800	14873	18.44	4870	4885	4840	6330	3410	4870	4857.58	4.57	-3997	4956	4912	4876	4832	4796	4910	4830	161	1460	500	3600	5	1	30181550	1467	13.50	0.36	12	0.05	360.00	13385.00	6090	20240319	-20.20	4405	20240805	10.33	6090	-20.20	20240319	4405	10.33	20240805	6090	-20.20	20240319	4405	10.33	20240805	1.17	N	067990	500	160 억	1380761	N	N	N	N
103	20240905	110527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-20	5	-0.41	33217045	6826	8.46	4870	4885	4850	6330	3410	4870	4866.25	4.57	213	4956	4912	4876	4832	4796	4910	4830	161	1460	500	3600	5	1	30181550	1464	13.47	0.36	12	0.02	360.00	13385.00	6090	20240319	-20.36	4405	20240805	10.10	6090	-20.36	20240319	4405	10.10	20240805	6090	-20.36	20240319	4405	10.10	20240805	1.17	N	067990	500	160 억	1380761	N	N	N	N
104	20240905	100528	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	10	2	0.21	26655790	5474	6.79	4870	4885	4850	6330	3410	4870	4869.53	4.57	356	4956	4912	4876	4832	4796	4910	4830	161	1460	500	3600	5	1	30181550	1473	13.56	0.36	12	0.02	360.00	13385.00	6090	20240319	-19.87	4405	20240805	10.78	6090	-19.87	20240319	4405	10.78	20240805	6090	-19.87	20240319	4405	10.78	20240805	1.17	N	067990	500	160 억	1380761	N	N	N	N
105	20240905	090533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	15	2	0.31	3843940	791	0.98	4870	4885	4850	6330	3410	4870	4859.60	4.57	362	4956	4912	4876	4832	4796	4910	4830	161	1460	500	3600	5	1	30181550	1474	13.57	0.36	12	0.00	360.00	13385.00	6090	20240319	-19.79	4405	20240805	10.90	6090	-19.79	20240319	4405	10.90	20240805	6090	-19.79	20240319	4405	10.90	20240805	1.17	N	067990	500	160 억	1380761	N	N	N	N
106	20240904	160521	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-50	5	-1.02	392138300	80653	337.18	4870	4920	4840	6390	3445	4920	4862.04	4.58	-2230	5016	4967	4936	4887	4856	4952	4872	161	1470	500	3640	5	1	30181550	1470	13.53	0.36	12	0.27	360.00	13385.00	6090	20240319	-20.03	4405	20240805	10.56	6090	-20.03	20240319	4405	10.56	20240805	6090	-20.03	20240319	4405	10.56	20240805	1.18	N	067990	500	160 억	1382991	N	N	N	N
107	20240904	150525	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-50	5	-1.02	379959745	78152	326.72	4870	4920	4840	6390	3445	4920	4861.80	4.58	-1833	5016	4967	4936	4887	4856	4952	4872	161	1470	500	3640	5	1	30181550	1470	13.53	0.36	12	0.26	360.00	13385.00	6090	20240319	-20.03	4405	20240805	10.56	6090	-20.03	20240319	4405	10.56	20240805	6090	-20.03	20240319	4405	10.56	20240805	1.18	N	067990	500	160 억	1382991	N	N	N	N
108	20240904	140527	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-45	5	-0.91	333260435	68549	286.58	4870	4920	4840	6390	3445	4920	4861.64	4.58	-2013	5016	4967	4936	4887	4856	4952	4872	161	1470	500	3640	5	1	30181550	1471	13.54	0.36	12	0.23	360.00	13385.00	6090	20240319	-19.95	4405	20240805	10.67	6090	-19.95	20240319	4405	10.67	20240805	6090	-19.95	20240319	4405	10.67	20240805	1.18	N	067990	500	160 억	1382991	N	N	N	N
109	20240904	130526	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-70	5	-1.42	279509320	57473	240.27	4870	4920	4840	6390	3445	4920	4863.32	4.58	1505	5016	4967	4936	4887	4856	4952	4872	161	1470	500	3640	5	1	30181550	1464	13.47	0.36	12	0.19	360.00	13385.00	6090	20240319	-20.36	4405	20240805	10.10	6090	-20.36	20240319	4405	10.10	20240805	6090	-20.36	20240319	4405	10.10	20240805	1.18	N	067990	500	160 억	1382991	N	N	N	N
110	20240904	120523	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-50	5	-1.02	241444700	49620	207.44	4870	4920	4840	6390	3445	4920	4865.87	4.58	-317	5016	4967	4936	4887	4856	4952	4872	161	1470	500	3640	5	1	30181550	1470	13.53	0.36	12	0.16	360.00	13385.00	6090	20240319	-20.03	4405	20240805	10.56	6090	-20.03	20240319	4405	10.56	20240805	6090	-20.03	20240319	4405	10.56	20240805	1.18	N	067990	500	160 억	1382991	N	N	N	N
111	20240904	110522	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-65	5	-1.32	174767820	35886	150.03	4870	4920	4840	6390	3445	4920	4870.08	4.58	391	5016	4967	4936	4887	4856	4952	4872	161	1470	500	3640	5	1	30181550	1465	13.49	0.36	12	0.12	360.00	13385.00	6090	20240319	-20.28	4405	20240805	10.22	6090	-20.28	20240319	4405	10.22	20240805	6090	-20.28	20240319	4405	10.22	20240805	1.18	N	067990	500	160 억	1382991	N	N	N	N
112	20240904	100525	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-35	5	-0.71	146903090	30155	126.07	4870	4920	4840	6390	3445	4920	4871.60	4.58	963	5016	4967	4936	4887	4856	4952	4872	161	1470	500	3640	5	1	30181550	1474	13.57	0.36	12	0.10	360.00	13385.00	6090	20240319	-19.79	4405	20240805	10.90	6090	-19.79	20240319	4405	10.90	20240805	6090	-19.79	20240319	4405	10.90	20240805	1.18	N	067990	500	160 억	1382991	N	N	N	N
113	20240904	090525	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-65	5	-1.32	39588465	8152	34.08	4870	4870	4840	6390	3445	4920	4856.29	4.58	1792	5016	4967	4936	4887	4856	4952	4872	161	1470	500	3640	5	1	30181550	1465	13.49	0.36	12	0.03	360.00	13385.00	6090	20240319	-20.28	4405	20240805	10.22	6090	-20.28	20240319	4405	10.22	20240805	6090	-20.28	20240319	4405	10.22	20240805	1.18	N	067990	500	160 억	1382991	N	N	N	N
114	20240903	160518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	0	3	0.00	117775195	23920	35.13	4950	4985	4905	6390	3445	4920	4923.71	4.59	-1328	5066	4992	4956	4882	4846	4975	4865	161	1470	500	3640	5	1	30181550	1485	13.67	0.37	12	0.08	360.00	13385.00	6090	20240319	-19.21	4405	20240805	11.69	6090	-19.21	20240319	4405	11.69	20240805	6090	-19.21	20240319	4405	11.69	20240805	1.19	N	067990	500	160 억	1384351	N	N	N	N
115	20240903	150522	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4940	20	2	0.41	78120980	15866	23.30	4950	4985	4905	6390	3445	4920	4923.80	4.59	-1330	5066	4992	4956	4882	4846	4975	4865	161	1470	500	3640	5	1	30181550	1491	13.72	0.37	12	0.05	360.00	13385.00	6090	20240319	-18.88	4405	20240805	12.15	6090	-18.88	20240319	4405	12.15	20240805	6090	-18.88	20240319	4405	12.15	20240805	1.19	N	067990	500	160 억	1384351	N	N	N	N
116	20240903	140524	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	0	3	0.00	50443990	10256	15.06	4950	4985	4905	6390	3445	4920	4918.49	4.59	-1067	5066	4992	4956	4882	4846	4975	4865	161	1470	500	3640	5	1	30181550	1485	13.67	0.37	12	0.03	360.00	13385.00	6090	20240319	-19.21	4405	20240805	11.69	6090	-19.21	20240319	4405	11.69	20240805	6090	-19.21	20240319	4405	11.69	20240805	1.19	N	067990	500	160 억	1384351	N	N	N	N
117	20240903	130522	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-10	5	-0.20	38165895	7760	11.40	4950	4985	4905	6390	3445	4920	4918.29	4.59	-584	5066	4992	4956	4882	4846	4975	4865	161	1470	500	3640	5	1	30181550	1482	13.64	0.37	12	0.03	360.00	13385.00	6090	20240319	-19.38	4405	20240805	11.46	6090	-19.38	20240319	4405	11.46	20240805	6090	-19.38	20240319	4405	11.46	20240805	1.19	N	067990	500	160 억	1384351	N	N	N	N
118	20240903	120516	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	5	2	0.10	33923600	6896	10.13	4950	4985	4905	6390	3445	4920	4919.32	4.59	-582	5066	4992	4956	4882	4846	4975	4865	161	1470	500	3640	5	1	30181550	1486	13.68	0.37	12	0.02	360.00	13385.00	6090	20240319	-19.13	4405	20240805	11.80	6090	-19.13	20240319	4405	11.80	20240805	6090	-19.13	20240319	4405	11.80	20240805	1.19	N	067990	500	160 억	1384351	N	N	N	N
119	20240903	110514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	0	3	0.00	21821595	4434	6.51	4950	4985	4905	6390	3445	4920	4921.42	4.59	-1289	5066	4992	4956	4882	4846	4975	4865	161	1470	500	3640	5	1	30181550	1485	13.67	0.37	12	0.01	360.00	13385.00	6090	20240319	-19.21	4405	20240805	11.69	6090	-19.21	20240319	4405	11.69	20240805	6090	-19.21	20240319	4405	11.69	20240805	1.19	N	067990	500	160 억	1384351	N	N	N	N
120	20240903	100515	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	30	2	0.61	13465920	2735	4.02	4950	4985	4905	6390	3445	4920	4923.55	4.59	-452	5066	4992	4956	4882	4846	4975	4865	161	1470	500	3640	5	1	30181550	1494	13.75	0.37	12	0.01	360.00	13385.00	6090	20240319	-18.72	4405	20240805	12.37	6090	-18.72	20240319	4405	12.37	20240805	6090	-18.72	20240319	4405	12.37	20240805	1.19	N	067990	500	160 억	1384351	N	N	N	N
121	20240903	090515	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	60	2	1.22	2655025	539	0.79	4950	4985	4905	6390	3445	4920	4925.83	4.59	-79	5066	4992	4956	4882	4846	4975	4865	161	1470	500	3640	5	1	30181550	1503	13.83	0.37	12	0.00	360.00	13385.00	6090	20240319	-18.23	4405	20240805	13.05	6090	-18.23	20240319	4405	13.05	20240805	6090	-18.23	20240319	4405	13.05	20240805	1.19	N	067990	500	160 억	1384351	N	N	N	N
122	20240902	160511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	-70	5	-1.40	337847680	68082	56.69	5030	5030	4920	6480	3495	4990	4962.36	4.68	-29727	5100	5045	4985	4930	4870	5072	4957	161	1490	500	3690	5	1	30181550	1485	13.67	0.37	12	0.23	360.00	13385.00	6090	20240319	-19.21	4405	20240805	11.69	6090	-19.21	20240319	4405	11.69	20240805	6090	-19.21	20240319	4405	11.69	20240805	1.20	N	067990	500	160 억	1413616	N	N	N	N
123	20240902	150519	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4940	-50	5	-1.00	310097780	62449	52.00	5030	5030	4920	6480	3495	4990	4965.62	4.68	-28872	5100	5045	4985	4930	4870	5072	4957	161	1490	500	3690	5	1	30181550	1491	13.72	0.37	12	0.21	360.00	13385.00	6090	20240319	-18.88	4405	20240805	12.15	6090	-18.88	20240319	4405	12.15	20240805	6090	-18.88	20240319	4405	12.15	20240805	1.20	N	067990	500	160 억	1413616	N	N	N	N
124	20240902	140518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	-60	5	-1.20	232960575	46853	39.01	5030	5030	4920	6480	3495	4990	4972.16	4.68	-21169	5100	5045	4985	4930	4870	5072	4957	161	1490	500	3690	5	1	30181550	1488	13.69	0.37	12	0.16	360.00	13385.00	6090	20240319	-19.05	4405	20240805	11.92	6090	-19.05	20240319	4405	11.92	20240805	6090	-19.05	20240319	4405	11.92	20240805	1.20	N	067990	500	160 억	1413616	N	N	N	N
125	20240902	130514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4930	-60	5	-1.20	218423910	43903	36.56	5030	5030	4925	6480	3495	4990	4975.15	4.68	-20322	5100	5045	4985	4930	4870	5072	4957	161	1490	500	3690	5	1	30181550	1488	13.69	0.37	12	0.15	360.00	13385.00	6090	20240319	-19.05	4405	20240805	11.92	6090	-19.05	20240319	4405	11.92	20240805	6090	-19.05	20240319	4405	11.92	20240805	1.20	N	067990	500	160 억	1413616	N	N	N	N
126	20240902	120518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4940	-50	5	-1.00	189623025	38064	31.69	5030	5030	4940	6480	3495	4990	4981.69	4.68	-16497	5100	5045	4985	4930	4870	5072	4957	161	1490	500	3690	5	1	30181550	1491	13.72	0.37	12	0.13	360.00	13385.00	6090	20240319	-18.88	4405	20240805	12.15	6090	-18.88	20240319	4405	12.15	20240805	6090	-18.88	20240319	4405	12.15	20240805	1.20	N	067990	500	160 억	1413616	N	N	N	N
127	20240902	110514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	-20	5	-0.40	124344465	24887	20.72	5030	5030	4970	6480	3495	4990	4996.36	4.68	-12940	5100	5045	4985	4930	4870	5072	4957	161	1490	500	3690	5	1	30181550	1500	13.81	0.37	12	0.08	360.00	13385.00	6090	20240319	-18.39	4405	20240805	12.83	6090	-18.39	20240319	4405	12.83	20240805	6090	-18.39	20240319	4405	12.83	20240805	1.20	N	067990	500	160 억	1413616	N	N	N	N
128	20240902	100512	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4990	0	3	0.00	102617420	20521	17.09	5030	5030	4970	6480	3495	4990	5000.61	4.68	-11426	5100	5045	4985	4930	4870	5072	4957	161	1490	500	3690	5	1	30181550	1506	13.86	0.37	12	0.07	360.00	13385.00	6090	20240319	-18.06	4405	20240805	13.28	6090	-18.06	20240319	4405	13.28	20240805	6090	-18.06	20240319	4405	13.28	20240805	1.20	N	067990	500	160 억	1413616	N	N	N	N
129	20240902	090509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4995	5	2	0.10	57065240	11384	9.48	5030	5030	4995	6480	3495	4990	5012.76	4.68	-11170	5100	5045	4985	4930	4870	5072	4957	161	1490	500	3690	5	1	30181550	1508	13.88	0.37	12	0.04	360.00	13385.00	6090	20240319	-17.98	4405	20240805	13.39	6090	-17.98	20240319	4405	13.39	20240805	6090	-17.98	20240319	4405	13.39	20240805	1.20	N	067990	500	160 억	1413616	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History