KissMeData/014190/price/prices-20240901.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	-53	5	-3.16	120236969	73515	108.96	1671	1676	1621	2175	1174	1676	1635.54	1.14	3631	1698	1686	1678	1666	1658	1683	1663	177	499	500	1070	1	1	35399906	575	11.59	0.55	12	0.21	140.00	2944.00	3245	20240103	-49.98	1400	20231027	15.93	3245	-49.98	20240103	1450	11.93	20240805	3245	-49.98	20240103	1400	15.93	20231027	2.88	N	014190	500	176 억	402748	N	N	N	N
3	20240930	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-47	5	-2.80	112513176	68760	101.92	1671	1676	1621	2175	1174	1676	1636.32	1.14	3685	1698	1686	1678	1666	1658	1683	1663	177	499	500	1070	1	1	35399906	577	11.64	0.55	12	0.19	140.00	2944.00	3245	20240103	-49.80	1400	20231027	16.36	3245	-49.80	20240103	1450	12.34	20240805	3245	-49.80	20240103	1400	16.36	20231027	2.88	N	014190	500	176 억	402748	N	N	N	N
4	20240930	140316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-41	5	-2.45	83501400	50975	75.56	1671	1676	1621	2175	1174	1676	1638.09	1.14	5354	1698	1686	1678	1666	1658	1683	1663	177	499	500	1070	1	1	35399906	579	11.68	0.56	12	0.14	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1450	12.76	20240805	3245	-49.61	20240103	1400	16.79	20231027	2.88	N	014190	500	176 억	402748	N	N	N	N
5	20240930	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-38	5	-2.27	83049332	50699	75.15	1671	1676	1621	2175	1174	1676	1638.09	1.14	5385	1698	1686	1678	1666	1658	1683	1663	177	499	500	1070	1	1	35399906	580	11.70	0.56	12	0.14	140.00	2944.00	3245	20240103	-49.52	1400	20231027	17.00	3245	-49.52	20240103	1450	12.97	20240805	3245	-49.52	20240103	1400	17.00	20231027	2.88	N	014190	500	176 억	402748	N	N	N	N
6	20240930	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-46	5	-2.74	47507737	28881	42.81	1671	1676	1625	2175	1174	1676	1644.95	1.14	-9073	1698	1686	1678	1666	1658	1683	1663	177	499	500	1070	1	1	35399906	577	11.64	0.55	12	0.08	140.00	2944.00	3245	20240103	-49.77	1400	20231027	16.43	3245	-49.77	20240103	1450	12.41	20240805	3245	-49.77	20240103	1400	16.43	20231027	2.88	N	014190	500	176 억	402748	N	N	N	N
7	20240930	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	-35	5	-2.09	37916725	22991	34.08	1671	1676	1635	2175	1174	1676	1649.20	1.14	-7777	1698	1686	1678	1666	1658	1683	1663	177	499	500	1070	1	1	35399906	581	11.72	0.56	12	0.06	140.00	2944.00	3245	20240103	-49.43	1400	20231027	17.21	3245	-49.43	20240103	1450	13.17	20240805	3245	-49.43	20240103	1400	17.21	20231027	2.88	N	014190	500	176 억	402748	N	N	N	N
8	20240930	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	-30	5	-1.79	17201562	10355	15.35	1671	1676	1646	2175	1174	1676	1661.18	1.14	-3038	1698	1686	1678	1666	1658	1683	1663	177	499	500	1070	1	1	35399906	583	11.76	0.56	12	0.03	140.00	2944.00	3245	20240103	-49.28	1400	20231027	17.57	3245	-49.28	20240103	1450	13.52	20240805	3245	-49.28	20240103	1400	17.57	20231027	2.88	N	014190	500	176 억	402748	N	N	N	N
9	20240930	090304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-1	5	-0.06	2956220	1768	2.62	1671	1675	1671	2175	1174	1676	1672.07	1.14	156	1698	1686	1678	1666	1658	1683	1663	177	499	500	1070	1	1	35399906	593	11.96	0.57	12	0.00	140.00	2944.00	3245	20240103	-48.38	1400	20231027	19.64	3245	-48.38	20240103	1450	15.52	20240805	3245	-48.38	20240103	1400	19.64	20231027	2.88	N	014190	500	176 억	402748	N	N	N	N
10	20240927	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-4	5	-0.24	101359175	60428	65.39	1680	1690	1670	2180	1176	1680	1677.35	1.14	-1912	1703	1691	1682	1670	1661	1697	1676	177	500	500	1070	1	1	35399906	593	11.97	0.57	12	0.17	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1400	19.71	20231027	2.90	N	014190	500	176 억	404641	N	N	N	N
11	20240927	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-9	5	-0.54	96978747	57810	62.56	1680	1690	1670	2180	1176	1680	1677.54	1.14	-1907	1703	1691	1682	1670	1661	1697	1676	177	500	500	1070	1	1	35399906	592	11.94	0.57	12	0.16	140.00	2944.00	3245	20240103	-48.51	1400	20231027	19.36	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1400	19.36	20231027	2.90	N	014190	500	176 억	404641	N	N	N	N
12	20240927	140317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-1	5	-0.06	87173252	51955	56.22	1680	1690	1670	2180	1176	1680	1677.86	1.14	-1673	1703	1691	1682	1670	1661	1697	1676	177	500	500	1070	1	1	35399906	594	11.99	0.57	12	0.15	140.00	2944.00	3245	20240103	-48.26	1400	20231027	19.93	3245	-48.26	20240103	1450	15.79	20240805	3245	-48.26	20240103	1400	19.93	20231027	2.90	N	014190	500	176 억	404641	N	N	N	N
13	20240927	130316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-4	5	-0.24	79569215	47410	51.30	1680	1690	1670	2180	1176	1680	1678.32	1.14	-2055	1703	1691	1682	1670	1661	1697	1676	177	500	500	1070	1	1	35399906	593	11.97	0.57	12	0.13	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1400	19.71	20231027	2.90	N	014190	500	176 억	404641	N	N	N	N
14	20240927	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-3	5	-0.18	60764146	36175	39.15	1680	1690	1670	2180	1176	1680	1679.73	1.14	-3069	1703	1691	1682	1670	1661	1697	1676	177	500	500	1070	1	1	35399906	594	11.98	0.57	12	0.10	140.00	2944.00	3245	20240103	-48.32	1400	20231027	19.79	3245	-48.32	20240103	1450	15.66	20240805	3245	-48.32	20240103	1400	19.79	20231027	2.90	N	014190	500	176 억	404641	N	N	N	N
15	20240927	110316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-4	5	-0.24	53854540	32053	34.69	1680	1690	1670	2180	1176	1680	1680.17	1.14	-2450	1703	1691	1682	1670	1661	1697	1676	177	500	500	1070	1	1	35399906	593	11.97	0.57	12	0.09	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1400	19.71	20231027	2.90	N	014190	500	176 억	404641	N	N	N	N
16	20240927	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	3	2	0.18	29747684	17673	19.12	1680	1690	1673	2180	1176	1680	1683.23	1.14	-2973	1703	1691	1682	1670	1661	1697	1676	177	500	500	1070	1	1	35399906	596	12.02	0.57	12	0.05	140.00	2944.00	3245	20240103	-48.14	1400	20231027	20.21	3245	-48.14	20240103	1450	16.07	20240805	3245	-48.14	20240103	1400	20.21	20231027	2.90	N	014190	500	176 억	404641	N	N	N	N
17	20240927	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-7	5	-0.42	2143666	1276	1.38	1680	1680	1673	2180	1176	1680	1679.99	1.14	-191	1703	1691	1682	1670	1661	1697	1676	177	500	500	1070	1	1	35399906	592	11.95	0.57	12	0.00	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	2.90	N	014190	500	176 억	404641	N	N	N	N
18	20240926	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-9	5	-0.53	154679025	92070	56.19	1673	1694	1673	2195	1183	1689	1680.00	1.11	170	1714	1701	1683	1670	1652	1708	1677	177	506	500	1080	1	1	35399906	595	12.00	0.57	12	0.26	140.00	2944.00	3245	20240103	-48.23	1400	20231027	20.00	3245	-48.23	20240103	1450	15.86	20240805	3245	-48.23	20240103	1400	20.00	20231027	2.85	N	014190	500	176 억	394419	N	N	N	N
19	20240926	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1678	-11	5	-0.65	144101252	85762	52.34	1673	1694	1673	2195	1183	1689	1680.23	1.11	-315	1714	1701	1683	1670	1652	1708	1677	177	506	500	1080	1	1	35399906	594	11.99	0.57	12	0.24	140.00	2944.00	3245	20240103	-48.29	1400	20231027	19.86	3245	-48.29	20240103	1450	15.72	20240805	3245	-48.29	20240103	1400	19.86	20231027	2.85	N	014190	500	176 억	394419	N	N	N	N
20	20240926	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-2	5	-0.12	116599089	69371	42.34	1673	1694	1673	2195	1183	1689	1680.78	1.11	424	1714	1701	1683	1670	1652	1708	1677	177	506	500	1080	1	1	35399906	597	12.05	0.57	12	0.20	140.00	2944.00	3245	20240103	-48.01	1400	20231027	20.50	3245	-48.01	20240103	1450	16.34	20240805	3245	-48.01	20240103	1400	20.50	20231027	2.85	N	014190	500	176 억	394419	N	N	N	N
21	20240926	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	-8	5	-0.47	106460115	63332	38.65	1673	1694	1673	2195	1183	1689	1680.96	1.11	935	1714	1701	1683	1670	1652	1708	1677	177	506	500	1080	1	1	35399906	595	12.01	0.57	12	0.18	140.00	2944.00	3245	20240103	-48.20	1400	20231027	20.07	3245	-48.20	20240103	1450	15.93	20240805	3245	-48.20	20240103	1400	20.07	20231027	2.85	N	014190	500	176 억	394419	N	N	N	N
22	20240926	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-9	5	-0.53	83996903	49958	30.49	1673	1694	1673	2195	1183	1689	1681.32	1.11	232	1714	1701	1683	1670	1652	1708	1677	177	506	500	1080	1	1	35399906	595	12.00	0.57	12	0.14	140.00	2944.00	3245	20240103	-48.23	1400	20231027	20.00	3245	-48.23	20240103	1450	15.86	20240805	3245	-48.23	20240103	1400	20.00	20231027	2.85	N	014190	500	176 억	394419	N	N	N	N
23	20240926	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-9	5	-0.53	73008951	43418	26.50	1673	1694	1673	2195	1183	1689	1681.50	1.11	1922	1714	1701	1683	1670	1652	1708	1677	177	506	500	1080	1	1	35399906	595	12.00	0.57	12	0.12	140.00	2944.00	3245	20240103	-48.23	1400	20231027	20.00	3245	-48.23	20240103	1450	15.86	20240805	3245	-48.23	20240103	1400	20.00	20231027	2.85	N	014190	500	176 억	394419	N	N	N	N
24	20240926	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-9	5	-0.53	36708371	21825	13.32	1673	1694	1673	2195	1183	1689	1681.88	1.11	-310	1714	1701	1683	1670	1652	1708	1677	177	506	500	1080	1	1	35399906	595	12.00	0.57	12	0.06	140.00	2944.00	3245	20240103	-48.23	1400	20231027	20.00	3245	-48.23	20240103	1450	15.86	20240805	3245	-48.23	20240103	1400	20.00	20231027	2.85	N	014190	500	176 억	394419	N	N	N	N
25	20240926	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-10	5	-0.59	8608533	5136	3.13	1673	1688	1673	2195	1183	1689	1675.59	1.11	946	1714	1701	1683	1670	1652	1708	1677	177	506	500	1080	1	1	35399906	594	11.99	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.26	1400	20231027	19.93	3245	-48.26	20240103	1450	15.79	20240805	3245	-48.26	20240103	1400	19.93	20231027	2.85	N	014190	500	176 억	394419	N	N	N	N
26	20240925	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	16	2	0.96	273027014	162331	171.10	1665	1696	1665	2170	1172	1673	1681.92	0.98	40528	1694	1683	1673	1662	1652	1689	1668	177	497	500	1070	1	1	35399906	598	12.06	0.57	12	0.46	140.00	2944.00	3245	20240103	-47.95	1400	20231027	20.64	3245	-47.95	20240103	1450	16.48	20240805	3245	-47.95	20240103	1400	20.64	20231027	2.88	N	014190	500	176 억	345381	N	N	N	N
27	20240925	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	-7	5	-0.42	264040567	156952	165.43	1665	1696	1665	2170	1172	1673	1682.30	0.98	38837	1694	1683	1673	1662	1652	1689	1668	177	497	500	1070	1	1	35399906	590	11.90	0.57	12	0.44	140.00	2944.00	3245	20240103	-48.66	1400	20231027	19.00	3245	-48.66	20240103	1450	14.90	20240805	3245	-48.66	20240103	1400	19.00	20231027	2.88	N	014190	500	176 억	345381	N	N	N	N
28	20240925	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	13	2	0.78	227255592	134986	142.28	1665	1696	1665	2170	1172	1673	1683.55	0.98	44268	1694	1683	1673	1662	1652	1689	1668	177	497	500	1070	1	1	35399906	597	12.04	0.57	12	0.38	140.00	2944.00	3245	20240103	-48.04	1400	20231027	20.43	3245	-48.04	20240103	1450	16.28	20240805	3245	-48.04	20240103	1400	20.43	20231027	2.88	N	014190	500	176 억	345381	N	N	N	N
29	20240925	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	18	2	1.08	211585317	125704	132.50	1665	1696	1665	2170	1172	1673	1683.20	0.98	43741	1694	1683	1673	1662	1652	1689	1668	177	497	500	1070	1	1	35399906	599	12.08	0.57	12	0.36	140.00	2944.00	3245	20240103	-47.89	1400	20231027	20.79	3245	-47.89	20240103	1450	16.62	20240805	3245	-47.89	20240103	1400	20.79	20231027	2.88	N	014190	500	176 억	345381	N	N	N	N
30	20240925	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	17	2	1.02	175509641	104374	110.01	1665	1696	1665	2170	1172	1673	1681.55	0.98	40298	1694	1683	1673	1662	1652	1689	1668	177	497	500	1070	1	1	35399906	598	12.07	0.57	12	0.29	140.00	2944.00	3245	20240103	-47.92	1400	20231027	20.71	3245	-47.92	20240103	1450	16.55	20240805	3245	-47.92	20240103	1400	20.71	20231027	2.88	N	014190	500	176 억	345381	N	N	N	N
31	20240925	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	6	2	0.36	102823445	61126	64.43	1665	1696	1665	2170	1172	1673	1682.16	0.98	12022	1694	1683	1673	1662	1652	1689	1668	177	497	500	1070	1	1	35399906	594	11.99	0.57	12	0.17	140.00	2944.00	3245	20240103	-48.26	1400	20231027	19.93	3245	-48.26	20240103	1450	15.79	20240805	3245	-48.26	20240103	1400	19.93	20231027	2.88	N	014190	500	176 억	345381	N	N	N	N
32	20240925	100314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	18	2	1.08	69993012	41588	43.83	1665	1696	1665	2170	1172	1673	1683.01	0.98	7976	1694	1683	1673	1662	1652	1689	1668	177	497	500	1070	1	1	35399906	599	12.08	0.57	12	0.12	140.00	2944.00	3245	20240103	-47.89	1400	20231027	20.79	3245	-47.89	20240103	1450	16.62	20240805	3245	-47.89	20240103	1400	20.79	20231027	2.88	N	014190	500	176 억	345381	N	N	N	N
33	20240925	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-2	5	-0.12	6080625	3651	3.85	1665	1671	1665	2170	1172	1673	1665.47	0.98	1060	1694	1683	1673	1662	1652	1689	1668	177	497	500	1070	1	1	35399906	592	11.94	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.51	1400	20231027	19.36	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1400	19.36	20231027	2.88	N	014190	500	176 억	345381	N	N	N	N
34	20240924	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-6	5	-0.36	158500539	94775	75.39	1663	1684	1663	2180	1176	1679	1672.39	0.92	11427	1720	1699	1664	1643	1608	1710	1654	177	501	500	1070	1	1	35399906	592	11.95	0.57	12	0.27	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	2.96	N	014190	500	176 억	325411	N	N	N	N
35	20240924	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-6	5	-0.36	155497230	92978	73.96	1663	1684	1663	2180	1176	1679	1672.41	0.92	11042	1720	1699	1664	1643	1608	1710	1654	177	501	500	1070	1	1	35399906	592	11.95	0.57	12	0.26	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	2.96	N	014190	500	176 억	325411	N	N	N	N
36	20240924	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-7	5	-0.42	146741152	87740	69.79	1663	1684	1663	2180	1176	1679	1672.45	0.92	12012	1720	1699	1664	1643	1608	1710	1654	177	501	500	1070	1	1	35399906	592	11.94	0.57	12	0.25	140.00	2944.00	3245	20240103	-48.47	1400	20231027	19.43	3245	-48.47	20240103	1450	15.31	20240805	3245	-48.47	20240103	1400	19.43	20231027	2.96	N	014190	500	176 억	325411	N	N	N	N
37	20240924	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-8	5	-0.48	133465727	79794	63.47	1663	1684	1663	2180	1176	1679	1672.63	0.92	12887	1720	1699	1664	1643	1608	1710	1654	177	501	500	1070	1	1	35399906	592	11.94	0.57	12	0.23	140.00	2944.00	3245	20240103	-48.51	1400	20231027	19.36	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1400	19.36	20231027	2.96	N	014190	500	176 억	325411	N	N	N	N
38	20240924	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-6	5	-0.36	121496263	72634	57.77	1663	1684	1663	2180	1176	1679	1672.72	0.92	14465	1720	1699	1664	1643	1608	1710	1654	177	501	500	1070	1	1	35399906	592	11.95	0.57	12	0.21	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	2.96	N	014190	500	176 억	325411	N	N	N	N
39	20240924	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	-5	5	-0.30	67574266	40407	32.14	1663	1684	1663	2180	1176	1679	1672.34	0.92	4207	1720	1699	1664	1643	1608	1710	1654	177	501	500	1070	1	1	35399906	593	11.96	0.57	12	0.11	140.00	2944.00	3245	20240103	-48.41	1400	20231027	19.57	3245	-48.41	20240103	1450	15.45	20240805	3245	-48.41	20240103	1400	19.57	20231027	2.96	N	014190	500	176 억	325411	N	N	N	N
40	20240924	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-2	5	-0.12	53231298	31855	25.34	1663	1684	1663	2180	1176	1679	1671.05	0.92	5130	1720	1699	1664	1643	1608	1710	1654	177	501	500	1070	1	1	35399906	594	11.98	0.57	12	0.09	140.00	2944.00	3245	20240103	-48.32	1400	20231027	19.79	3245	-48.32	20240103	1450	15.66	20240805	3245	-48.32	20240103	1400	19.79	20231027	2.96	N	014190	500	176 억	325411	N	N	N	N
41	20240924	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-8	5	-0.48	3380040	2032	1.62	1663	1678	1663	2180	1176	1679	1663.41	0.92	-339	1720	1699	1664	1643	1608	1710	1654	177	501	500	1070	1	1	35399906	592	11.94	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.51	1400	20231027	19.36	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1400	19.36	20231027	2.96	N	014190	500	176 억	325411	N	N	N	N
42	20240923	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	36	2	2.19	207784199	124599	40.43	1647	1685	1629	2135	1151	1643	1667.62	0.84	21022	1750	1696	1623	1569	1496	1723	1596	177	492	500	1050	1	1	35399906	594	11.99	0.57	12	0.35	140.00	2944.00	3245	20240103	-48.26	1400	20231027	19.93	3245	-48.26	20240103	1450	15.79	20240805	3245	-48.26	20240103	1400	19.93	20231027	2.95	N	014190	500	176 억	296033	N	N	N	N
43	20240923	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	33	2	2.01	200827187	120449	39.09	1647	1685	1629	2135	1151	1643	1667.32	0.84	21572	1750	1696	1623	1569	1496	1723	1596	177	492	500	1050	1	1	35399906	593	11.97	0.57	12	0.34	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1400	19.71	20231027	2.95	N	014190	500	176 억	296033	N	N	N	N
44	20240923	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	33	2	2.01	178542366	107164	34.77	1647	1685	1629	2135	1151	1643	1666.07	0.84	19906	1750	1696	1623	1569	1496	1723	1596	177	492	500	1050	1	1	35399906	593	11.97	0.57	12	0.30	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1400	19.71	20231027	2.95	N	014190	500	176 억	296033	N	N	N	N
45	20240923	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	33	2	2.01	155643170	93501	30.34	1647	1685	1629	2135	1151	1643	1664.62	0.84	16413	1750	1696	1623	1569	1496	1723	1596	177	492	500	1050	1	1	35399906	593	11.97	0.57	12	0.26	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1400	19.71	20231027	2.95	N	014190	500	176 억	296033	N	N	N	N
46	20240923	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	26	2	1.58	138361048	83212	27.00	1647	1681	1629	2135	1151	1643	1662.75	0.84	13115	1750	1696	1623	1569	1496	1723	1596	177	492	500	1050	1	1	35399906	591	11.92	0.57	12	0.24	140.00	2944.00	3245	20240103	-48.57	1400	20231027	19.21	3245	-48.57	20240103	1450	15.10	20240805	3245	-48.57	20240103	1400	19.21	20231027	2.95	N	014190	500	176 억	296033	N	N	N	N
47	20240923	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	33	2	2.01	117874008	70972	23.03	1647	1681	1629	2135	1151	1643	1660.85	0.84	12835	1750	1696	1623	1569	1496	1723	1596	177	492	500	1050	1	1	35399906	593	11.97	0.57	12	0.20	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1400	19.71	20231027	2.95	N	014190	500	176 억	296033	N	N	N	N
48	20240923	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	30	2	1.83	80502435	48678	15.80	1647	1680	1629	2135	1151	1643	1653.77	0.84	6557	1750	1696	1623	1569	1496	1723	1596	177	492	500	1050	1	1	35399906	592	11.95	0.57	12	0.14	140.00	2944.00	3245	20240103	-48.44	1400	20231027	19.50	3245	-48.44	20240103	1450	15.38	20240805	3245	-48.44	20240103	1400	19.50	20231027	2.95	N	014190	500	176 억	296033	N	N	N	N
49	20240923	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-11	5	-0.67	4848059	2953	0.96	1647	1649	1629	2135	1151	1643	1641.74	0.84	-1312	1750	1696	1623	1569	1496	1723	1596	177	492	500	1050	1	1	35399906	578	11.66	0.55	12	0.01	140.00	2944.00	3245	20240103	-49.71	1400	20231027	16.57	3245	-49.71	20240103	1450	12.55	20240805	3245	-49.71	20240103	1400	16.57	20231027	2.95	N	014190	500	176 억	296033	N	N	N	N
50	20240913	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	0	3	0.00	75696868	49154	62.96	1545	1547	1533	2005	1082	1545	1539.99	0.71	327	1590	1567	1531	1508	1472	1579	1520	177	460	500	980	1	1	35399906	547	11.04	0.52	12	0.14	140.00	2944.00	3245	20240103	-52.39	1400	20231027	10.36	3245	-52.39	20240103	1450	6.55	20240805	3245	-52.39	20240103	1400	10.36	20231027	3.01	N	014190	500	176 억	251312	N	N	N	N
51	20240913	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-5	5	-0.32	70409973	45730	58.57	1545	1547	1533	2005	1082	1545	1539.69	0.71	1269	1590	1567	1531	1508	1472	1579	1520	177	460	500	980	1	1	35399906	545	11.00	0.52	12	0.13	140.00	2944.00	3245	20240103	-52.54	1400	20231027	10.00	3245	-52.54	20240103	1450	6.21	20240805	3245	-52.54	20240103	1400	10.00	20231027	3.01	N	014190	500	176 억	251312	N	N	N	N
52	20240913	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-5	5	-0.32	61992618	40266	51.57	1545	1547	1533	2005	1082	1545	1539.58	0.71	1269	1590	1567	1531	1508	1472	1579	1520	177	460	500	980	1	1	35399906	545	11.00	0.52	12	0.11	140.00	2944.00	3245	20240103	-52.54	1400	20231027	10.00	3245	-52.54	20240103	1450	6.21	20240805	3245	-52.54	20240103	1400	10.00	20231027	3.01	N	014190	500	176 억	251312	N	N	N	N
53	20240913	130259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-3	5	-0.19	51529909	33473	42.87	1545	1547	1533	2005	1082	1545	1539.45	0.71	1280	1590	1567	1531	1508	1472	1579	1520	177	460	500	980	1	1	35399906	546	11.01	0.52	12	0.09	140.00	2944.00	3245	20240103	-52.48	1400	20231027	10.14	3245	-52.48	20240103	1450	6.34	20240805	3245	-52.48	20240103	1400	10.14	20231027	3.01	N	014190	500	176 억	251312	N	N	N	N
54	20240913	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-5	5	-0.32	34452464	22388	28.67	1545	1547	1533	2005	1082	1545	1538.88	0.71	130	1590	1567	1531	1508	1472	1579	1520	177	460	500	980	1	1	35399906	545	11.00	0.52	12	0.06	140.00	2944.00	3245	20240103	-52.54	1400	20231027	10.00	3245	-52.54	20240103	1450	6.21	20240805	3245	-52.54	20240103	1400	10.00	20231027	3.01	N	014190	500	176 억	251312	N	N	N	N
55	20240913	110300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-5	5	-0.32	26081138	16954	21.71	1545	1547	1533	2005	1082	1545	1538.35	0.71	637	1590	1567	1531	1508	1472	1579	1520	177	460	500	980	1	1	35399906	545	11.00	0.52	12	0.05	140.00	2944.00	3245	20240103	-52.54	1400	20231027	10.00	3245	-52.54	20240103	1450	6.21	20240805	3245	-52.54	20240103	1400	10.00	20231027	3.01	N	014190	500	176 억	251312	N	N	N	N
56	20240913	100301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-8	5	-0.52	18420697	11981	15.35	1545	1547	1533	2005	1082	1545	1537.49	0.71	889	1590	1567	1531	1508	1472	1579	1520	177	460	500	980	1	1	35399906	544	10.98	0.52	12	0.03	140.00	2944.00	3245	20240103	-52.63	1400	20231027	9.79	3245	-52.63	20240103	1450	6.00	20240805	3245	-52.63	20240103	1400	9.79	20231027	3.01	N	014190	500	176 억	251312	N	N	N	N
57	20240913	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	0	3	0.00	804496	522	0.67	1545	1545	1540	2005	1082	1545	1541.18	0.71	218	1590	1567	1531	1508	1472	1579	1520	177	460	500	980	1	1	35399906	547	11.04	0.52	12	0.00	140.00	2944.00	3245	20240103	-52.39	1400	20231027	10.36	3245	-52.39	20240103	1450	6.55	20240805	3245	-52.39	20240103	1400	10.36	20231027	3.01	N	014190	500	176 억	251312	N	N	N	N
58	20240912	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	50	2	3.34	110045899	72217	80.78	1495	1554	1495	1943	1047	1495	1523.82	0.62	33685	1537	1516	1501	1480	1465	1513	1477	177	448	500	950	1	1	35399906	547	11.04	0.52	12	0.20	140.00	2944.00	3245	20240103	-52.39	1400	20231027	10.36	3245	-52.39	20240103	1450	6.55	20240805	3245	-52.39	20240103	1400	10.36	20231027	3.01	N	014190	500	176 억	217995	N	N	N	N
59	20240912	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	35	2	2.34	83688733	55127	61.67	1495	1532	1495	1943	1047	1495	1518.11	0.62	28512	1537	1516	1501	1480	1465	1513	1477	177	448	500	950	1	1	35399906	542	10.93	0.52	12	0.16	140.00	2944.00	3245	20240103	-52.85	1400	20231027	9.29	3245	-52.85	20240103	1450	5.52	20240805	3245	-52.85	20240103	1400	9.29	20231027	3.01	N	014190	500	176 억	217995	N	N	N	N
60	20240912	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	29	2	1.94	65318868	43089	48.20	1495	1532	1495	1943	1047	1495	1515.91	0.62	25135	1537	1516	1501	1480	1465	1513	1477	177	448	500	950	1	1	35399906	539	10.89	0.52	12	0.12	140.00	2944.00	3245	20240103	-53.04	1400	20231027	8.86	3245	-53.04	20240103	1450	5.10	20240805	3245	-53.04	20240103	1400	8.86	20231027	3.01	N	014190	500	176 억	217995	N	N	N	N
61	20240912	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	33	2	2.21	60948468	40227	45.00	1495	1530	1495	1943	1047	1495	1515.11	0.62	24505	1537	1516	1501	1480	1465	1513	1477	177	448	500	950	1	1	35399906	541	10.91	0.52	12	0.11	140.00	2944.00	3245	20240103	-52.91	1400	20231027	9.14	3245	-52.91	20240103	1450	5.38	20240805	3245	-52.91	20240103	1400	9.14	20231027	3.01	N	014190	500	176 억	217995	N	N	N	N
62	20240912	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	28	2	1.87	54510355	36011	40.28	1495	1526	1495	1943	1047	1495	1513.71	0.62	22857	1537	1516	1501	1480	1465	1513	1477	177	448	500	950	1	1	35399906	539	10.88	0.52	12	0.10	140.00	2944.00	3245	20240103	-53.07	1400	20231027	8.79	3245	-53.07	20240103	1450	5.03	20240805	3245	-53.07	20240103	1400	8.79	20231027	3.01	N	014190	500	176 억	217995	N	N	N	N
63	20240912	110258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	24	2	1.61	45602590	30149	33.73	1495	1523	1495	1943	1047	1495	1512.57	0.62	20186	1537	1516	1501	1480	1465	1513	1477	177	448	500	950	1	1	35399906	538	10.85	0.52	12	0.09	140.00	2944.00	3245	20240103	-53.19	1400	20231027	8.50	3245	-53.19	20240103	1450	4.76	20240805	3245	-53.19	20240103	1400	8.50	20231027	3.01	N	014190	500	176 억	217995	N	N	N	N
64	20240912	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	23	2	1.54	38696012	25596	28.63	1495	1523	1495	1943	1047	1495	1511.80	0.62	17922	1537	1516	1501	1480	1465	1513	1477	177	448	500	950	1	1	35399906	537	10.84	0.52	12	0.07	140.00	2944.00	3245	20240103	-53.22	1400	20231027	8.43	3245	-53.22	20240103	1450	4.69	20240805	3245	-53.22	20240103	1400	8.43	20231027	3.01	N	014190	500	176 억	217995	N	N	N	N
65	20240912	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	10	2	0.67	558251	373	0.42	1495	1506	1495	1943	1047	1495	1496.65	0.62	-100	1537	1516	1501	1480	1465	1513	1477	177	448	500	950	1	1	35399906	533	10.75	0.51	12	0.00	140.00	2944.00	3245	20240103	-53.62	1400	20231027	7.50	3245	-53.62	20240103	1450	3.79	20240805	3245	-53.62	20240103	1400	7.50	20231027	3.01	N	014190	500	176 억	217995	N	N	N	N
66	20240911	160255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	1	2	0.07	128700793	85881	71.01	1495	1522	1486	1942	1046	1494	1498.59	0.61	1314	1548	1521	1506	1479	1464	1513	1471	177	448	500	950	1	1	35399906	529	10.68	0.51	12	0.24	140.00	2944.00	3245	20240103	-53.93	1400	20231027	6.79	3245	-53.93	20240103	1450	3.10	20240805	3245	-53.93	20240103	1400	6.79	20231027	3.02	N	014190	500	176 억	216033	N	N	N	N
67	20240911	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	0	3	0.00	120383518	80300	66.39	1495	1522	1486	1942	1046	1494	1499.17	0.61	499	1548	1521	1506	1479	1464	1513	1471	177	448	500	950	1	1	35399906	529	10.67	0.51	12	0.23	140.00	2944.00	3245	20240103	-53.96	1400	20231027	6.71	3245	-53.96	20240103	1450	3.03	20240805	3245	-53.96	20240103	1400	6.71	20231027	3.02	N	014190	500	176 억	216033	N	N	N	N
68	20240911	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	4	2	0.27	78296339	52069	43.05	1495	1522	1495	1942	1046	1494	1503.70	0.61	923	1548	1521	1506	1479	1464	1513	1471	177	448	500	950	1	1	35399906	530	10.70	0.51	12	0.15	140.00	2944.00	3245	20240103	-53.84	1400	20231027	7.00	3245	-53.84	20240103	1450	3.31	20240805	3245	-53.84	20240103	1400	7.00	20231027	3.02	N	014190	500	176 억	216033	N	N	N	N
69	20240911	130254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	6	2	0.40	64293874	42729	35.33	1495	1522	1495	1942	1046	1494	1504.69	0.61	5224	1548	1521	1506	1479	1464	1513	1471	177	448	500	950	1	1	35399906	531	10.71	0.51	12	0.12	140.00	2944.00	3245	20240103	-53.78	1400	20231027	7.14	3245	-53.78	20240103	1450	3.45	20240805	3245	-53.78	20240103	1400	7.14	20231027	3.02	N	014190	500	176 억	216033	N	N	N	N
70	20240911	120259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	6	2	0.40	56128988	37286	30.83	1495	1522	1495	1942	1046	1494	1505.36	0.61	8719	1548	1521	1506	1479	1464	1513	1471	177	448	500	950	1	1	35399906	531	10.71	0.51	12	0.11	140.00	2944.00	3245	20240103	-53.78	1400	20231027	7.14	3245	-53.78	20240103	1450	3.45	20240805	3245	-53.78	20240103	1400	7.14	20231027	3.02	N	014190	500	176 억	216033	N	N	N	N
71	20240911	110253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	8	2	0.54	44343096	29434	24.34	1495	1522	1495	1942	1046	1494	1506.53	0.61	9116	1548	1521	1506	1479	1464	1513	1471	177	448	500	950	1	1	35399906	532	10.73	0.51	12	0.08	140.00	2944.00	3245	20240103	-53.71	1400	20231027	7.29	3245	-53.71	20240103	1450	3.59	20240805	3245	-53.71	20240103	1400	7.29	20231027	3.02	N	014190	500	176 억	216033	N	N	N	N
72	20240911	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	28	2	1.87	23982323	15923	13.17	1495	1522	1495	1942	1046	1494	1506.14	0.61	11388	1548	1521	1506	1479	1464	1513	1471	177	448	500	950	1	1	35399906	539	10.87	0.52	12	0.04	140.00	2944.00	3245	20240103	-53.10	1400	20231027	8.71	3245	-53.10	20240103	1450	4.97	20240805	3245	-53.10	20240103	1400	8.71	20231027	3.02	N	014190	500	176 억	216033	N	N	N	N
73	20240911	090256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	8	2	0.54	115184	77	0.06	1495	1502	1495	1942	1046	1494	1495.90	0.61	7	1548	1521	1506	1479	1464	1513	1471	177	448	500	950	1	1	35399906	532	10.73	0.51	12	0.00	140.00	2944.00	3245	20240103	-53.71	1400	20231027	7.29	3245	-53.71	20240103	1450	3.59	20240805	3245	-53.71	20240103	1400	7.29	20231027	3.02	N	014190	500	176 억	216033	N	N	N	N
74	20240910	160255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-39	5	-2.54	179513510	119108	129.53	1533	1533	1491	1992	1074	1533	1507.51	0.76	-53155	1567	1549	1515	1497	1463	1559	1507	177	459	500	980	1	1	35399906	529	10.67	0.51	12	0.34	140.00	2944.00	3245	20240103	-53.96	1400	20231027	6.71	3245	-53.96	20240103	1450	3.03	20240805	3245	-53.96	20240103	1400	6.71	20231027	3.08	N	014190	500	176 억	268852	N	N	N	N
75	20240910	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-38	5	-2.48	158805876	105251	114.46	1533	1533	1491	1992	1074	1533	1508.83	0.76	-48662	1567	1549	1515	1497	1463	1559	1507	177	459	500	980	1	1	35399906	529	10.68	0.51	12	0.30	140.00	2944.00	3245	20240103	-53.93	1400	20231027	6.79	3245	-53.93	20240103	1450	3.10	20240805	3245	-53.93	20240103	1400	6.79	20231027	3.08	N	014190	500	176 억	268852	N	N	N	N
76	20240910	140255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-37	5	-2.41	122592710	81043	88.13	1533	1533	1496	1992	1074	1533	1512.69	0.76	-38121	1567	1549	1515	1497	1463	1559	1507	177	459	500	980	1	1	35399906	530	10.69	0.51	12	0.23	140.00	2944.00	3245	20240103	-53.90	1400	20231027	6.86	3245	-53.90	20240103	1450	3.17	20240805	3245	-53.90	20240103	1400	6.86	20231027	3.08	N	014190	500	176 억	268852	N	N	N	N
77	20240910	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-21	5	-1.37	82983922	54684	59.47	1533	1533	1504	1992	1074	1533	1517.52	0.76	-20075	1567	1549	1515	1497	1463	1559	1507	177	459	500	980	1	1	35399906	535	10.80	0.51	12	0.15	140.00	2944.00	3245	20240103	-53.41	1400	20231027	8.00	3245	-53.41	20240103	1450	4.28	20240805	3245	-53.41	20240103	1400	8.00	20231027	3.08	N	014190	500	176 억	268852	N	N	N	N
78	20240910	120254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-13	5	-0.85	48207833	31690	34.46	1533	1533	1512	1992	1074	1533	1521.23	0.76	-2397	1567	1549	1515	1497	1463	1559	1507	177	459	500	980	1	1	35399906	538	10.86	0.52	12	0.09	140.00	2944.00	3245	20240103	-53.16	1400	20231027	8.57	3245	-53.16	20240103	1450	4.83	20240805	3245	-53.16	20240103	1400	8.57	20231027	3.08	N	014190	500	176 억	268852	N	N	N	N
79	20240910	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-11	5	-0.72	33025998	21702	23.60	1533	1533	1512	1992	1074	1533	1521.80	0.76	-391	1567	1549	1515	1497	1463	1559	1507	177	459	500	980	1	1	35399906	539	10.87	0.52	12	0.06	140.00	2944.00	3245	20240103	-53.10	1400	20231027	8.71	3245	-53.10	20240103	1450	4.97	20240805	3245	-53.10	20240103	1400	8.71	20231027	3.08	N	014190	500	176 억	268852	N	N	N	N
80	20240910	100255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-13	5	-0.85	30211860	19855	21.59	1533	1533	1512	1992	1074	1533	1521.62	0.76	-197	1567	1549	1515	1497	1463	1559	1507	177	459	500	980	1	1	35399906	538	10.86	0.52	12	0.06	140.00	2944.00	3245	20240103	-53.16	1400	20231027	8.57	3245	-53.16	20240103	1450	4.83	20240805	3245	-53.16	20240103	1400	8.57	20231027	3.08	N	014190	500	176 억	268852	N	N	N	N
81	20240910	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-5	5	-0.33	3564655	2330	2.53	1533	1533	1528	1992	1074	1533	1529.89	0.76	918	1567	1549	1515	1497	1463	1559	1507	177	459	500	980	1	1	35399906	541	10.91	0.52	12	0.01	140.00	2944.00	3245	20240103	-52.91	1400	20231027	9.14	3245	-52.91	20240103	1450	5.38	20240805	3245	-52.91	20240103	1400	9.14	20231027	3.08	N	014190	500	176 억	268852	N	N	N	N
82	20240909	160251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	3	2	0.20	137829238	91934	64.81	1490	1533	1481	1989	1071	1530	1499.22	0.72	13094	1595	1562	1521	1488	1447	1542	1468	177	459	500	970	1	1	35399906	543	10.95	0.52	12	0.26	140.00	2944.00	3245	20240103	-52.76	1400	20231027	9.50	3245	-52.76	20240103	1450	5.72	20240805	3245	-52.76	20240103	1400	9.50	20231027	3.14	N	014190	500	176 억	255761	N	N	N	N
83	20240909	150252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-3	5	-0.20	135461907	90386	63.71	1490	1533	1481	1989	1071	1530	1498.70	0.72	12997	1595	1562	1521	1488	1447	1542	1468	177	459	500	970	1	1	35399906	541	10.91	0.52	12	0.26	140.00	2944.00	3245	20240103	-52.94	1400	20231027	9.07	3245	-52.94	20240103	1450	5.31	20240805	3245	-52.94	20240103	1400	9.07	20231027	3.14	N	014190	500	176 억	255761	N	N	N	N
84	20240909	140253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-4	5	-0.26	131844100	88014	62.04	1490	1533	1481	1989	1071	1530	1497.99	0.72	12562	1595	1562	1521	1488	1447	1542	1468	177	459	500	970	1	1	35399906	540	10.90	0.52	12	0.25	140.00	2944.00	3245	20240103	-52.97	1400	20231027	9.00	3245	-52.97	20240103	1450	5.24	20240805	3245	-52.97	20240103	1400	9.00	20231027	3.14	N	014190	500	176 억	255761	N	N	N	N
85	20240909	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-5	5	-0.33	125073836	83579	58.92	1490	1529	1481	1989	1071	1530	1496.47	0.72	11379	1595	1562	1521	1488	1447	1542	1468	177	459	500	970	1	1	35399906	540	10.89	0.52	12	0.24	140.00	2944.00	3245	20240103	-53.00	1400	20231027	8.93	3245	-53.00	20240103	1450	5.17	20240805	3245	-53.00	20240103	1400	8.93	20231027	3.14	N	014190	500	176 억	255761	N	N	N	N
86	20240909	120251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-23	5	-1.50	115180430	77074	54.33	1490	1515	1481	1989	1071	1530	1494.41	0.72	11407	1595	1562	1521	1488	1447	1542	1468	177	459	500	970	1	1	35399906	533	10.76	0.51	12	0.22	140.00	2944.00	3245	20240103	-53.56	1400	20231027	7.64	3245	-53.56	20240103	1450	3.93	20240805	3245	-53.56	20240103	1400	7.64	20231027	3.14	N	014190	500	176 억	255761	N	N	N	N
87	20240909	110251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-29	5	-1.90	101874748	68223	48.09	1490	1515	1481	1989	1071	1530	1493.26	0.72	7540	1595	1562	1521	1488	1447	1542	1468	177	459	500	970	1	1	35399906	531	10.72	0.51	12	0.19	140.00	2944.00	3245	20240103	-53.74	1400	20231027	7.21	3245	-53.74	20240103	1450	3.52	20240805	3245	-53.74	20240103	1400	7.21	20231027	3.14	N	014190	500	176 억	255761	N	N	N	N
88	20240909	100253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	-34	5	-2.22	73862821	49527	34.91	1490	1515	1481	1989	1071	1530	1491.36	0.72	4736	1595	1562	1521	1488	1447	1542	1468	177	459	500	970	1	1	35399906	530	10.69	0.51	12	0.14	140.00	2944.00	3245	20240103	-53.90	1400	20231027	6.86	3245	-53.90	20240103	1450	3.17	20240805	3245	-53.90	20240103	1400	6.86	20231027	3.14	N	014190	500	176 억	255761	N	N	N	N
89	20240909	090250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	-24	5	-1.57	9239567	6197	4.37	1490	1515	1490	1989	1071	1530	1490.97	0.72	438	1595	1562	1521	1488	1447	1542	1468	177	459	500	970	1	1	35399906	533	10.76	0.51	12	0.02	140.00	2944.00	3245	20240103	-53.59	1400	20231027	7.57	3245	-53.59	20240103	1450	3.86	20240805	3245	-53.59	20240103	1400	7.57	20231027	3.14	N	014190	500	176 억	255761	N	N	N	N
90	20240906	160249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-20	5	-1.29	214479070	140988	97.58	1542	1554	1480	2015	1085	1550	1521.22	0.66	21601	1623	1586	1563	1526	1503	1575	1515	177	465	500	990	1	1	35399906	542	10.93	0.52	12	0.40	140.00	2944.00	3245	20240103	-52.85	1400	20231027	9.29	3245	-52.85	20240103	1450	5.52	20240805	3245	-52.85	20240103	1400	9.29	20231027	3.16	N	014190	500	176 억	233458	N	N	N	N
91	20240906	150253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-31	5	-2.00	199862694	131416	90.96	1542	1554	1480	2015	1085	1550	1520.81	0.66	20946	1623	1586	1563	1526	1503	1575	1515	177	465	500	990	1	1	35399906	538	10.85	0.52	12	0.37	140.00	2944.00	3245	20240103	-53.19	1400	20231027	8.50	3245	-53.19	20240103	1450	4.76	20240805	3245	-53.19	20240103	1400	8.50	20231027	3.16	N	014190	500	176 억	233458	N	N	N	N
92	20240906	140253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	-27	5	-1.74	165706304	108930	75.39	1542	1554	1480	2015	1085	1550	1521.18	0.66	15621	1623	1586	1563	1526	1503	1575	1515	177	465	500	990	1	1	35399906	539	10.88	0.52	12	0.31	140.00	2944.00	3245	20240103	-53.07	1400	20231027	8.79	3245	-53.07	20240103	1450	5.03	20240805	3245	-53.07	20240103	1400	8.79	20231027	3.16	N	014190	500	176 억	233458	N	N	N	N
93	20240906	130250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-28	5	-1.81	162894767	107081	74.11	1542	1554	1480	2015	1085	1550	1521.19	0.66	15475	1623	1586	1563	1526	1503	1575	1515	177	465	500	990	1	1	35399906	539	10.87	0.52	12	0.30	140.00	2944.00	3245	20240103	-53.10	1400	20231027	8.71	3245	-53.10	20240103	1450	4.97	20240805	3245	-53.10	20240103	1400	8.71	20231027	3.16	N	014190	500	176 억	233458	N	N	N	N
94	20240906	120252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-17	5	-1.10	159795251	105047	72.71	1542	1554	1480	2015	1085	1550	1521.14	0.66	14626	1623	1586	1563	1526	1503	1575	1515	177	465	500	990	1	1	35399906	543	10.95	0.52	12	0.30	140.00	2944.00	3245	20240103	-52.76	1400	20231027	9.50	3245	-52.76	20240103	1450	5.72	20240805	3245	-52.76	20240103	1400	9.50	20231027	3.16	N	014190	500	176 억	233458	N	N	N	N
95	20240906	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-24	5	-1.55	155152946	102006	70.60	1542	1554	1480	2015	1085	1550	1520.98	0.66	15497	1623	1586	1563	1526	1503	1575	1515	177	465	500	990	1	1	35399906	540	10.90	0.52	12	0.29	140.00	2944.00	3245	20240103	-52.97	1400	20231027	9.00	3245	-52.97	20240103	1450	5.24	20240805	3245	-52.97	20240103	1400	9.00	20231027	3.16	N	014190	500	176 억	233458	N	N	N	N
96	20240906	100250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	-26	5	-1.68	63444635	41310	28.59	1542	1554	1522	2015	1085	1550	1535.77	0.66	-1873	1623	1586	1563	1526	1503	1575	1515	177	465	500	990	1	1	35399906	539	10.89	0.52	12	0.12	140.00	2944.00	3245	20240103	-53.04	1400	20231027	8.86	3245	-53.04	20240103	1450	5.10	20240805	3245	-53.04	20240103	1400	8.86	20231027	3.16	N	014190	500	176 억	233458	N	N	N	N
97	20240906	090253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	-14	5	-0.90	9078902	5903	4.09	1542	1542	1536	2015	1085	1550	1537.72	0.66	3404	1623	1586	1563	1526	1503	1575	1515	177	465	500	990	1	1	35399906	544	10.97	0.52	12	0.02	140.00	2944.00	3245	20240103	-52.67	1400	20231027	9.71	3245	-52.67	20240103	1450	5.93	20240805	3245	-52.67	20240103	1400	9.71	20231027	3.16	N	014190	500	176 억	233458	N	N	N	N
98	20240905	160247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-26	5	-1.65	221793248	141130	64.76	1579	1600	1540	2045	1104	1576	1571.52	0.66	-1413	1641	1608	1592	1559	1543	1600	1551	177	469	500	1000	1	1	35399906	549	11.07	0.53	12	0.40	140.00	2944.00	3245	20240103	-52.23	1400	20231027	10.71	3245	-52.23	20240103	1450	6.90	20240805	3245	-52.23	20240103	1400	10.71	20231027	3.22	N	014190	500	176 억	234870	N	N	N	N
99	20240905	150252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-14	5	-0.89	206780713	131478	60.33	1579	1600	1540	2045	1104	1576	1572.72	0.66	-6631	1641	1608	1592	1559	1543	1600	1551	177	469	500	1000	1	1	35399906	553	11.16	0.53	12	0.37	140.00	2944.00	3245	20240103	-51.86	1400	20231027	11.57	3245	-51.86	20240103	1450	7.72	20240805	3245	-51.86	20240103	1400	11.57	20231027	3.22	N	014190	500	176 억	234870	N	N	N	N
100	20240905	140251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-27	5	-1.71	172384946	109340	50.18	1579	1600	1549	2045	1104	1576	1576.60	0.66	-11332	1641	1608	1592	1559	1543	1600	1551	177	469	500	1000	1	1	35399906	548	11.06	0.53	12	0.31	140.00	2944.00	3245	20240103	-52.27	1400	20231027	10.64	3245	-52.27	20240103	1450	6.83	20240805	3245	-52.27	20240103	1400	10.64	20231027	3.22	N	014190	500	176 억	234870	N	N	N	N
101	20240905	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-23	5	-1.46	154555948	97856	44.91	1579	1600	1553	2045	1104	1576	1579.46	0.66	-10666	1641	1608	1592	1559	1543	1600	1551	177	469	500	1000	1	1	35399906	550	11.09	0.53	12	0.28	140.00	2944.00	3245	20240103	-52.14	1400	20231027	10.93	3245	-52.14	20240103	1450	7.10	20240805	3245	-52.14	20240103	1400	10.93	20231027	3.22	N	014190	500	176 억	234870	N	N	N	N
102	20240905	120249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1573	-3	5	-0.19	111346346	70206	32.22	1579	1600	1564	2045	1104	1576	1586.14	0.66	-3366	1641	1608	1592	1559	1543	1600	1551	177	469	500	1000	1	1	35399906	557	11.24	0.53	12	0.20	140.00	2944.00	3245	20240103	-51.53	1400	20231027	12.36	3245	-51.53	20240103	1450	8.48	20240805	3245	-51.53	20240103	1400	12.36	20231027	3.22	N	014190	500	176 억	234870	N	N	N	N
103	20240905	110249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	5	2	0.32	77313399	48589	22.30	1579	1600	1579	2045	1104	1576	1591.49	0.66	11128	1641	1608	1592	1559	1543	1600	1551	177	469	500	1000	1	1	35399906	560	11.29	0.54	12	0.14	140.00	2944.00	3245	20240103	-51.28	1400	20231027	12.93	3245	-51.28	20240103	1450	9.03	20240805	3245	-51.28	20240103	1400	12.93	20231027	3.22	N	014190	500	176 억	234870	N	N	N	N
104	20240905	100250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	20	2	1.27	43466735	27357	12.55	1579	1598	1579	2045	1104	1576	1589.36	0.66	10943	1641	1608	1592	1559	1543	1600	1551	177	469	500	1000	1	1	35399906	565	11.40	0.54	12	0.08	140.00	2944.00	3245	20240103	-50.82	1400	20231027	14.00	3245	-50.82	20240103	1450	10.07	20240805	3245	-50.82	20240103	1400	14.00	20231027	3.22	N	014190	500	176 억	234870	N	N	N	N
105	20240905	090251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	12	2	0.76	1930692	1223	0.56	1579	1592	1579	2045	1104	1576	1590.55	0.66	-67	1641	1608	1592	1559	1543	1600	1551	177	469	500	1000	1	1	35399906	562	11.34	0.54	12	0.00	140.00	2944.00	3245	20240103	-51.06	1400	20231027	13.43	3245	-51.06	20240103	1450	9.52	20240805	3245	-51.06	20240103	1400	13.43	20231027	3.22	N	014190	500	176 억	234870	N	N	N	N
106	20240904	160246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1576	-62	5	-3.79	345131024	217265	107.91	1606	1625	1576	2125	1147	1638	1588.58	0.69	-8325	1722	1680	1658	1616	1594	1669	1605	177	487	500	1040	1	1	35399906	558	11.26	0.54	12	0.61	140.00	2944.00	3245	20240103	-51.43	1400	20231027	12.57	3245	-51.43	20240103	1450	8.69	20240805	3245	-51.43	20240103	1400	12.57	20231027	3.23	N	014190	500	176 억	243201	N	N	N	N
107	20240904	150248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	-57	5	-3.48	328008315	206408	102.52	1606	1625	1576	2125	1147	1638	1589.13	0.69	-7185	1722	1680	1658	1616	1594	1669	1605	177	487	500	1040	1	1	35399906	560	11.29	0.54	12	0.58	140.00	2944.00	3245	20240103	-51.28	1400	20231027	12.93	3245	-51.28	20240103	1450	9.03	20240805	3245	-51.28	20240103	1400	12.93	20231027	3.23	N	014190	500	176 억	243201	N	N	N	N
108	20240904	140249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-58	5	-3.54	314506656	197857	98.27	1606	1625	1576	2125	1147	1638	1589.57	0.69	-1273	1722	1680	1658	1616	1594	1669	1605	177	487	500	1040	1	1	35399906	559	11.29	0.54	12	0.56	140.00	2944.00	3245	20240103	-51.31	1400	20231027	12.86	3245	-51.31	20240103	1450	8.97	20240805	3245	-51.31	20240103	1400	12.86	20231027	3.23	N	014190	500	176 억	243201	N	N	N	N
109	20240904	130248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	-60	5	-3.66	304398594	191464	95.10	1606	1625	1576	2125	1147	1638	1589.85	0.69	-325	1722	1680	1658	1616	1594	1669	1605	177	487	500	1040	1	1	35399906	559	11.27	0.54	12	0.54	140.00	2944.00	3245	20240103	-51.37	1400	20231027	12.71	3245	-51.37	20240103	1450	8.83	20240805	3245	-51.37	20240103	1400	12.71	20231027	3.23	N	014190	500	176 억	243201	N	N	N	N
110	20240904	120247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-45	5	-2.75	244055457	153315	76.15	1606	1625	1583	2125	1147	1638	1591.86	0.69	4592	1722	1680	1658	1616	1594	1669	1605	177	487	500	1040	1	1	35399906	564	11.38	0.54	12	0.43	140.00	2944.00	3245	20240103	-50.91	1400	20231027	13.79	3245	-50.91	20240103	1450	9.86	20240805	3245	-50.91	20240103	1400	13.79	20231027	3.23	N	014190	500	176 억	243201	N	N	N	N
111	20240904	110248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	-42	5	-2.56	203993370	128111	63.63	1606	1625	1583	2125	1147	1638	1592.32	0.69	1897	1722	1680	1658	1616	1594	1669	1605	177	487	500	1040	1	1	35399906	565	11.40	0.54	12	0.36	140.00	2944.00	3245	20240103	-50.82	1400	20231027	14.00	3245	-50.82	20240103	1450	10.07	20240805	3245	-50.82	20240103	1400	14.00	20231027	3.23	N	014190	500	176 억	243201	N	N	N	N
112	20240904	100248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-53	5	-3.24	137228674	86028	42.73	1606	1625	1585	2125	1147	1638	1595.16	0.69	82	1722	1680	1658	1616	1594	1669	1605	177	487	500	1040	1	1	35399906	561	11.32	0.54	12	0.24	140.00	2944.00	3245	20240103	-51.16	1400	20231027	13.21	3245	-51.16	20240103	1450	9.31	20240805	3245	-51.16	20240103	1400	13.21	20231027	3.23	N	014190	500	176 억	243201	N	N	N	N
113	20240904	090247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	-33	5	-2.01	40810531	25409	12.62	1606	1625	1604	2125	1147	1638	1606.14	0.69	12072	1722	1680	1658	1616	1594	1669	1605	177	487	500	1040	1	1	35399906	568	11.46	0.55	12	0.07	140.00	2944.00	3245	20240103	-50.54	1400	20231027	14.64	3245	-50.54	20240103	1450	10.69	20240805	3245	-50.54	20240103	1400	14.64	20231027	3.23	N	014190	500	176 억	243201	N	N	N	N
114	20240903	160244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-22	5	-1.33	330404694	200117	197.34	1660	1700	1636	2155	1162	1660	1651.09	0.67	4894	1700	1679	1668	1647	1636	1674	1642	177	495	500	1060	1	1	35399906	580	11.70	0.56	12	0.57	140.00	2944.00	3245	20240103	-49.52	1400	20231027	17.00	3245	-49.52	20240103	1450	12.97	20240805	3245	-49.52	20240103	1400	17.00	20231027	3.23	N	014190	500	176 억	238308	N	N	N	N
115	20240903	150246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-20	5	-1.20	318709611	192981	190.31	1660	1700	1636	2155	1162	1660	1651.51	0.67	5126	1700	1679	1668	1647	1636	1674	1642	177	495	500	1060	1	1	35399906	581	11.71	0.56	12	0.55	140.00	2944.00	3245	20240103	-49.46	1400	20231027	17.14	3245	-49.46	20240103	1450	13.10	20240805	3245	-49.46	20240103	1400	17.14	20231027	3.23	N	014190	500	176 억	238308	N	N	N	N
116	20240903	140245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	-16	5	-0.96	259579737	156938	154.76	1660	1700	1641	2155	1162	1660	1654.03	0.67	14845	1700	1679	1668	1647	1636	1674	1642	177	495	500	1060	1	1	35399906	582	11.74	0.56	12	0.44	140.00	2944.00	3245	20240103	-49.34	1400	20231027	17.43	3245	-49.34	20240103	1450	13.38	20240805	3245	-49.34	20240103	1400	17.43	20231027	3.23	N	014190	500	176 억	238308	N	N	N	N
117	20240903	130245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	-11	5	-0.66	230944536	139514	137.58	1660	1700	1645	2155	1162	1660	1655.35	0.67	18779	1700	1679	1668	1647	1636	1674	1642	177	495	500	1060	1	1	35399906	584	11.78	0.56	12	0.39	140.00	2944.00	3245	20240103	-49.18	1400	20231027	17.79	3245	-49.18	20240103	1450	13.72	20240805	3245	-49.18	20240103	1400	17.79	20231027	3.23	N	014190	500	176 억	238308	N	N	N	N
118	20240903	120244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-8	5	-0.48	182888577	110343	108.81	1660	1700	1647	2155	1162	1660	1657.46	0.67	19537	1700	1679	1668	1647	1636	1674	1642	177	495	500	1060	1	1	35399906	585	11.80	0.56	12	0.31	140.00	2944.00	3245	20240103	-49.09	1400	20231027	18.00	3245	-49.09	20240103	1450	13.93	20240805	3245	-49.09	20240103	1400	18.00	20231027	3.23	N	014190	500	176 억	238308	N	N	N	N
119	20240903	110242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-4	5	-0.24	114003883	68591	67.64	1660	1700	1650	2155	1162	1660	1662.08	0.67	12155	1700	1679	1668	1647	1636	1674	1642	177	495	500	1060	1	1	35399906	586	11.83	0.56	12	0.19	140.00	2944.00	3245	20240103	-48.97	1400	20231027	18.29	3245	-48.97	20240103	1450	14.21	20240805	3245	-48.97	20240103	1400	18.29	20231027	3.23	N	014190	500	176 억	238308	N	N	N	N
120	20240903	100243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	3	2	0.18	64437150	38651	38.12	1660	1700	1656	2155	1162	1660	1667.15	0.67	7024	1700	1679	1668	1647	1636	1674	1642	177	495	500	1060	1	1	35399906	589	11.88	0.56	12	0.11	140.00	2944.00	3245	20240103	-48.75	1400	20231027	18.79	3245	-48.75	20240103	1450	14.69	20240805	3245	-48.75	20240103	1400	18.79	20231027	3.23	N	014190	500	176 억	238308	N	N	N	N
121	20240903	090243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	5	2	0.30	5663975	3412	3.36	1660	1665	1660	2155	1162	1660	1660.02	0.67	1881	1700	1679	1668	1647	1636	1674	1642	177	495	500	1060	1	1	35399906	589	11.89	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.69	1400	20231027	18.93	3245	-48.69	20240103	1450	14.83	20240805	3245	-48.69	20240103	1400	18.93	20231027	3.23	N	014190	500	176 억	238308	N	N	N	N
122	20240902	160242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-21	5	-1.25	168564155	101104	180.93	1672	1689	1657	2185	1177	1681	1667.23	0.74	-22944	1705	1693	1679	1667	1653	1699	1673	177	504	500	1070	1	1	35399906	588	11.86	0.56	12	0.29	140.00	2944.00	3245	20240103	-48.84	1400	20231027	18.57	3245	-48.84	20240103	1450	14.48	20240805	3245	-48.84	20240103	1400	18.57	20231027	3.23	N	014190	500	176 억	261253	N	N	N	N
123	20240902	150245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-18	5	-1.07	161285188	96720	173.09	1672	1689	1657	2185	1177	1681	1667.55	0.74	-21180	1705	1693	1679	1667	1653	1699	1673	177	504	500	1070	1	1	35399906	589	11.88	0.56	12	0.27	140.00	2944.00	3245	20240103	-48.75	1400	20231027	18.79	3245	-48.75	20240103	1450	14.69	20240805	3245	-48.75	20240103	1400	18.79	20231027	3.23	N	014190	500	176 억	261253	N	N	N	N
124	20240902	140245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	-20	5	-1.19	148150055	88812	158.93	1672	1689	1657	2185	1177	1681	1668.13	0.74	-21788	1705	1693	1679	1667	1653	1699	1673	177	504	500	1070	1	1	35399906	588	11.86	0.56	12	0.25	140.00	2944.00	3245	20240103	-48.81	1400	20231027	18.64	3245	-48.81	20240103	1450	14.55	20240805	3245	-48.81	20240103	1400	18.64	20231027	3.23	N	014190	500	176 억	261253	N	N	N	N
125	20240902	130244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	-19	5	-1.13	133672271	80112	143.36	1672	1689	1657	2185	1177	1681	1668.57	0.74	-20080	1705	1693	1679	1667	1653	1699	1673	177	504	500	1070	1	1	35399906	588	11.87	0.56	12	0.23	140.00	2944.00	3245	20240103	-48.78	1400	20231027	18.71	3245	-48.78	20240103	1450	14.62	20240805	3245	-48.78	20240103	1400	18.71	20231027	3.23	N	014190	500	176 억	261253	N	N	N	N
126	20240902	120245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-23	5	-1.37	128934972	77257	138.26	1672	1689	1657	2185	1177	1681	1668.91	0.74	-20050	1705	1693	1679	1667	1653	1699	1673	177	504	500	1070	1	1	35399906	587	11.84	0.56	12	0.22	140.00	2944.00	3245	20240103	-48.91	1400	20231027	18.43	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1400	18.43	20231027	3.23	N	014190	500	176 억	261253	N	N	N	N
127	20240902	110244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-23	5	-1.37	116868810	69983	125.24	1672	1689	1657	2185	1177	1681	1669.96	0.74	-19525	1705	1693	1679	1667	1653	1699	1673	177	504	500	1070	1	1	35399906	587	11.84	0.56	12	0.20	140.00	2944.00	3245	20240103	-48.91	1400	20231027	18.43	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1400	18.43	20231027	3.23	N	014190	500	176 억	261253	N	N	N	N
128	20240902	100242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	-10	5	-0.59	82755432	49473	88.53	1672	1689	1660	2185	1177	1681	1672.74	0.74	-5166	1705	1693	1679	1667	1653	1699	1673	177	504	500	1070	1	1	35399906	592	11.94	0.57	12	0.14	140.00	2944.00	3245	20240103	-48.51	1400	20231027	19.36	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1400	19.36	20231027	3.23	N	014190	500	176 억	261253	N	N	N	N
129	20240902	090241	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-9	5	-0.54	7170973	4286	7.67	1672	1679	1672	2185	1177	1681	1673.11	0.74	-146	1705	1693	1679	1667	1653	1699	1673	177	504	500	1070	1	1	35399906	592	11.94	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.47	1400	20231027	19.43	3245	-48.47	20240103	1450	15.31	20240805	3245	-48.47	20240103	1400	19.43	20231027	3.23	N	014190	500	176 억	261253	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History