KissMeData/215480/price/prices-20240901.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161004	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-70	5	-2.47	115721595	41488	52.14	2825	2830	2750	3675	1985	2830	2789.70	12.82	370	2863	2846	2828	2811	2793	2855	2820	48	845	500	2090	5	1	9400000	259	10.91	0.73	12	0.44	253.00	3792.00	4565	20240103	-39.54	2690	20240919	2.60	4565	-39.54	20240103	2690	2.60	20240919	4565	-39.54	20240103	2690	2.60	20240919	1.49	N	215480	500	48 억	1204625	N	N	N	N
3	20240930	151017	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	-75	5	-2.65	105929500	37940	47.68	2825	2830	2750	3675	1985	2830	2791.99	12.82	975	2863	2846	2828	2811	2793	2855	2820	48	845	500	2090	5	1	9400000	259	10.89	0.73	12	0.40	253.00	3792.00	4565	20240103	-39.65	2690	20240919	2.42	4565	-39.65	20240103	2690	2.42	20240919	4565	-39.65	20240103	2690	2.42	20240919	1.49	N	215480	500	48 억	1204625	N	N	N	N
4	20240930	141016	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	-35	5	-1.24	77084735	27519	34.59	2825	2830	2780	3675	1985	2830	2801.11	12.82	-569	2863	2846	2828	2811	2793	2855	2820	48	845	500	2090	5	1	9400000	263	11.05	0.74	12	0.29	253.00	3792.00	4565	20240103	-38.77	2690	20240919	3.90	4565	-38.77	20240103	2690	3.90	20240919	4565	-38.77	20240103	2690	3.90	20240919	1.49	N	215480	500	48 억	1204625	N	N	N	N
5	20240930	131011	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	-15	5	-0.53	53268975	19006	23.89	2825	2830	2780	3675	1985	2830	2802.69	12.82	-587	2863	2846	2828	2811	2793	2855	2820	48	845	500	2090	5	1	9400000	265	11.13	0.74	12	0.20	253.00	3792.00	4565	20240103	-38.34	2690	20240919	4.65	4565	-38.34	20240103	2690	4.65	20240919	4565	-38.34	20240103	2690	4.65	20240919	1.49	N	215480	500	48 억	1204625	N	N	N	N
6	20240930	121008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	-15	5	-0.53	50891900	18162	22.83	2825	2830	2780	3675	1985	2830	2802.05	12.82	-485	2863	2846	2828	2811	2793	2855	2820	48	845	500	2090	5	1	9400000	265	11.13	0.74	12	0.19	253.00	3792.00	4565	20240103	-38.34	2690	20240919	4.65	4565	-38.34	20240103	2690	4.65	20240919	4565	-38.34	20240103	2690	4.65	20240919	1.49	N	215480	500	48 억	1204625	N	N	N	N
7	20240930	111006	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	-15	5	-0.53	49544590	17683	22.22	2825	2830	2780	3675	1985	2830	2801.76	12.82	-366	2863	2846	2828	2811	2793	2855	2820	48	845	500	2090	5	1	9400000	265	11.13	0.74	12	0.19	253.00	3792.00	4565	20240103	-38.34	2690	20240919	4.65	4565	-38.34	20240103	2690	4.65	20240919	4565	-38.34	20240103	2690	4.65	20240919	1.49	N	215480	500	48 억	1204625	N	N	N	N
8	20240930	101004	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	-30	5	-1.06	39063495	13924	17.50	2825	2830	2780	3675	1985	2830	2805.42	12.82	-246	2863	2846	2828	2811	2793	2855	2820	48	845	500	2090	5	1	9400000	263	11.07	0.74	12	0.15	253.00	3792.00	4565	20240103	-38.66	2690	20240919	4.09	4565	-38.66	20240103	2690	4.09	20240919	4565	-38.66	20240103	2690	4.09	20240919	1.49	N	215480	500	48 억	1204625	N	N	N	N
9	20240930	090923	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	-25	5	-0.88	11579715	4104	5.16	2825	2830	2800	3675	1985	2830	2821.50	12.82	-385	2863	2846	2828	2811	2793	2855	2820	48	845	500	2090	5	1	9400000	264	11.09	0.74	12	0.04	253.00	3792.00	4565	20240103	-38.55	2690	20240919	4.28	4565	-38.55	20240103	2690	4.28	20240919	4565	-38.55	20240103	2690	4.28	20240919	1.49	N	215480	500	48 억	1204625	N	N	N	N
10	20240927	161012	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-25	5	-0.88	216514350	76636	103.13	2825	2845	2810	3710	2000	2855	2825.19	12.80	-1866	2881	2867	2846	2832	2811	2875	2840	48	855	500	2110	5	1	9400000	266	11.19	0.75	12	0.82	253.00	3792.00	4565	20240103	-38.01	2690	20240919	5.20	4565	-38.01	20240103	2690	5.20	20240919	4565	-38.01	20240103	2690	5.20	20240919	1.49	N	215480	500	48 억	1202906	N	N	N	N
11	20240927	151014	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-30	5	-1.05	188144445	66606	89.63	2825	2845	2810	3710	2000	2855	2824.74	12.80	-1545	2881	2867	2846	2832	2811	2875	2840	48	855	500	2110	5	1	9400000	266	11.17	0.74	12	0.71	253.00	3792.00	4565	20240103	-38.12	2690	20240919	5.02	4565	-38.12	20240103	2690	5.02	20240919	4565	-38.12	20240103	2690	5.02	20240919	1.49	N	215480	500	48 억	1202906	N	N	N	N
12	20240927	141023	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-30	5	-1.05	141473685	50071	67.38	2825	2845	2810	3710	2000	2855	2825.46	12.80	-1408	2881	2867	2846	2832	2811	2875	2840	48	855	500	2110	5	1	9400000	266	11.17	0.74	12	0.53	253.00	3792.00	4565	20240103	-38.12	2690	20240919	5.02	4565	-38.12	20240103	2690	5.02	20240919	4565	-38.12	20240103	2690	5.02	20240919	1.49	N	215480	500	48 억	1202906	N	N	N	N
13	20240927	131016	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-20	5	-0.70	125143885	44291	59.60	2825	2845	2810	3710	2000	2855	2825.49	12.80	-1419	2881	2867	2846	2832	2811	2875	2840	48	855	500	2110	5	1	9400000	266	11.21	0.75	12	0.47	253.00	3792.00	4565	20240103	-37.90	2690	20240919	5.39	4565	-37.90	20240103	2690	5.39	20240919	4565	-37.90	20240103	2690	5.39	20240919	1.49	N	215480	500	48 억	1202906	N	N	N	N
14	20240927	121010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-25	5	-0.88	83108515	29385	39.54	2825	2845	2820	3710	2000	2855	2828.26	12.80	-1884	2881	2867	2846	2832	2811	2875	2840	48	855	500	2110	5	1	9400000	266	11.19	0.75	12	0.31	253.00	3792.00	4565	20240103	-38.01	2690	20240919	5.20	4565	-38.01	20240103	2690	5.20	20240919	4565	-38.01	20240103	2690	5.20	20240919	1.49	N	215480	500	48 억	1202906	N	N	N	N
15	20240927	111013	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-20	5	-0.70	72637340	25687	34.57	2825	2845	2820	3710	2000	2855	2827.79	12.80	-1882	2881	2867	2846	2832	2811	2875	2840	48	855	500	2110	5	1	9400000	266	11.21	0.75	12	0.27	253.00	3792.00	4565	20240103	-37.90	2690	20240919	5.39	4565	-37.90	20240103	2690	5.39	20240919	4565	-37.90	20240103	2690	5.39	20240919	1.49	N	215480	500	48 억	1202906	N	N	N	N
16	20240927	101010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2825	-30	5	-1.05	56784835	20079	27.02	2825	2845	2820	3710	2000	2855	2828.07	12.80	-255	2881	2867	2846	2832	2811	2875	2840	48	855	500	2110	5	1	9400000	266	11.17	0.74	12	0.21	253.00	3792.00	4565	20240103	-38.12	2690	20240919	5.02	4565	-38.12	20240103	2690	5.02	20240919	4565	-38.12	20240103	2690	5.02	20240919	1.49	N	215480	500	48 억	1202906	N	N	N	N
17	20240927	091013	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-20	5	-0.70	31804585	11250	15.14	2825	2845	2820	3710	2000	2855	2827.07	12.80	1794	2881	2867	2846	2832	2811	2875	2840	48	855	500	2110	5	1	9400000	266	11.21	0.75	12	0.12	253.00	3792.00	4565	20240103	-37.90	2690	20240919	5.39	4565	-37.90	20240103	2690	5.39	20240919	4565	-37.90	20240103	2690	5.39	20240919	1.49	N	215480	500	48 억	1202906	N	N	N	N
18	20240926	160955	57	100.00	KOSDAQ		유통	N	N	N	N	N	2855	15	2	0.53	205695505	72393	35.80	2845	2860	2825	3690	1990	2840	2841.34	12.82	-7217	2936	2887	2846	2797	2756	2885	2795	48	850	500	2100	5	1	9400000	268	11.28	0.75	12	0.77	253.00	3792.00	4565	20240103	-37.46	2690	20240919	6.13	4565	-37.46	20240103	2690	6.13	20240919	4565	-37.46	20240103	2690	6.13	20240919	1.48	N	215480	500	48 억	1205474	N	N	N	N
19	20240926	150958	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	5	2	0.18	190384330	67008	33.14	2845	2860	2825	3690	1990	2840	2841.22	12.82	-7129	2936	2887	2846	2797	2756	2885	2795	48	850	500	2100	5	1	9400000	267	11.25	0.75	12	0.71	253.00	3792.00	4565	20240103	-37.68	2690	20240919	5.76	4565	-37.68	20240103	2690	5.76	20240919	4565	-37.68	20240103	2690	5.76	20240919	1.48	N	215480	500	48 억	1205474	N	N	N	N
20	20240926	141005	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	0	3	0.00	165576120	58269	28.82	2845	2860	2825	3690	1990	2840	2841.58	12.82	-7063	2936	2887	2846	2797	2756	2885	2795	48	850	500	2100	5	1	9400000	267	11.23	0.75	12	0.62	253.00	3792.00	4565	20240103	-37.79	2690	20240919	5.58	4565	-37.79	20240103	2690	5.58	20240919	4565	-37.79	20240103	2690	5.58	20240919	1.48	N	215480	500	48 억	1205474	N	N	N	N
21	20240926	131004	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	5	2	0.18	143127735	50377	24.92	2845	2860	2825	3690	1990	2840	2841.13	12.82	-6774	2936	2887	2846	2797	2756	2885	2795	48	850	500	2100	5	1	9400000	267	11.25	0.75	12	0.54	253.00	3792.00	4565	20240103	-37.68	2690	20240919	5.76	4565	-37.68	20240103	2690	5.76	20240919	4565	-37.68	20240103	2690	5.76	20240919	1.48	N	215480	500	48 억	1205474	N	N	N	N
22	20240926	121006	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	5	2	0.18	137490425	48394	23.94	2845	2860	2825	3690	1990	2840	2841.06	12.82	-6720	2936	2887	2846	2797	2756	2885	2795	48	850	500	2100	5	1	9400000	267	11.25	0.75	12	0.51	253.00	3792.00	4565	20240103	-37.68	2690	20240919	5.76	4565	-37.68	20240103	2690	5.76	20240919	4565	-37.68	20240103	2690	5.76	20240919	1.48	N	215480	500	48 억	1205474	N	N	N	N
23	20240926	111005	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	10	2	0.35	126376635	44484	22.00	2845	2860	2825	3690	1990	2840	2840.95	12.82	-4732	2936	2887	2846	2797	2756	2885	2795	48	850	500	2100	5	1	9400000	268	11.26	0.75	12	0.47	253.00	3792.00	4565	20240103	-37.57	2690	20240919	5.95	4565	-37.57	20240103	2690	5.95	20240919	4565	-37.57	20240103	2690	5.95	20240919	1.48	N	215480	500	48 억	1205474	N	N	N	N
24	20240926	101007	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	5	2	0.18	56608020	19889	9.84	2845	2860	2825	3690	1990	2840	2846.20	12.82	-644	2936	2887	2846	2797	2756	2885	2795	48	850	500	2100	5	1	9400000	267	11.25	0.75	12	0.21	253.00	3792.00	4565	20240103	-37.68	2690	20240919	5.76	4565	-37.68	20240103	2690	5.76	20240919	4565	-37.68	20240103	2690	5.76	20240919	1.48	N	215480	500	48 억	1205474	N	N	N	N
25	20240926	091004	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	20	2	0.70	12871745	4517	2.23	2845	2860	2840	3690	1990	2840	2849.62	12.82	-398	2936	2887	2846	2797	2756	2885	2795	48	850	500	2100	5	1	9400000	269	11.30	0.75	12	0.05	253.00	3792.00	4565	20240103	-37.35	2690	20240919	6.32	4565	-37.35	20240103	2690	6.32	20240919	4565	-37.35	20240103	2690	6.32	20240919	1.48	N	215480	500	48 억	1205474	N	N	N	N
26	20240925	160953	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	10	2	0.35	566004855	198582	49.42	2840	2895	2805	3675	1985	2830	2850.30	12.79	-1303	2973	2901	2848	2776	2723	2875	2750	48	845	500	2090	5	1	9400000	267	11.23	0.75	12	2.11	253.00	3792.00	4565	20240103	-37.79	2690	20240919	5.58	4565	-37.79	20240103	2690	5.58	20240919	4565	-37.79	20240103	2690	5.58	20240919	1.15	N	215480	500	48 억	1202001	N	N	N	N
27	20240925	151001	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	5	2	0.18	510774630	179058	44.56	2840	2895	2805	3675	1985	2830	2852.65	12.79	162	2973	2901	2848	2776	2723	2875	2750	48	845	500	2090	5	1	9400000	266	11.21	0.75	12	1.90	253.00	3792.00	4565	20240103	-37.90	2690	20240919	5.39	4565	-37.90	20240103	2690	5.39	20240919	4565	-37.90	20240103	2690	5.39	20240919	1.15	N	215480	500	48 억	1202001	N	N	N	N
28	20240925	141002	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	35	2	1.24	396166065	138696	34.52	2840	2895	2805	3675	1985	2830	2856.48	12.79	2998	2973	2901	2848	2776	2723	2875	2750	48	845	500	2090	5	1	9400000	269	11.32	0.76	12	1.48	253.00	3792.00	4565	20240103	-37.24	2690	20240919	6.51	4565	-37.24	20240103	2690	6.51	20240919	4565	-37.24	20240103	2690	6.51	20240919	1.15	N	215480	500	48 억	1202001	N	N	N	N
29	20240925	131000	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	15	2	0.53	371242765	129973	32.35	2840	2895	2805	3675	1985	2830	2856.44	12.79	2105	2973	2901	2848	2776	2723	2875	2750	48	845	500	2090	5	1	9400000	267	11.25	0.75	12	1.38	253.00	3792.00	4565	20240103	-37.68	2690	20240919	5.76	4565	-37.68	20240103	2690	5.76	20240919	4565	-37.68	20240103	2690	5.76	20240919	1.15	N	215480	500	48 억	1202001	N	N	N	N
30	20240925	121002	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	35	2	1.24	326398970	114277	28.44	2840	2895	2805	3675	1985	2830	2856.36	12.79	579	2973	2901	2848	2776	2723	2875	2750	48	845	500	2090	5	1	9400000	269	11.32	0.76	12	1.22	253.00	3792.00	4565	20240103	-37.24	2690	20240919	6.51	4565	-37.24	20240103	2690	6.51	20240919	4565	-37.24	20240103	2690	6.51	20240919	1.15	N	215480	500	48 억	1202001	N	N	N	N
31	20240925	110958	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	35	2	1.24	273519020	95854	23.85	2840	2895	2805	3675	1985	2830	2853.65	12.79	1006	2973	2901	2848	2776	2723	2875	2750	48	845	500	2090	5	1	9400000	269	11.32	0.76	12	1.02	253.00	3792.00	4565	20240103	-37.24	2690	20240919	6.51	4565	-37.24	20240103	2690	6.51	20240919	4565	-37.24	20240103	2690	6.51	20240919	1.15	N	215480	500	48 억	1202001	N	N	N	N
32	20240925	100955	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	30	2	1.06	204959735	71890	17.89	2840	2890	2805	3675	1985	2830	2851.21	12.79	2983	2973	2901	2848	2776	2723	2875	2750	48	845	500	2090	5	1	9400000	269	11.30	0.75	12	0.76	253.00	3792.00	4565	20240103	-37.35	2690	20240919	6.32	4565	-37.35	20240103	2690	6.32	20240919	4565	-37.35	20240103	2690	6.32	20240919	1.15	N	215480	500	48 억	1202001	N	N	N	N
33	20240925	091006	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	-15	5	-0.53	36952370	13091	3.26	2840	2850	2805	3675	1985	2830	2822.36	12.79	3763	2973	2901	2848	2776	2723	2875	2750	48	845	500	2090	5	1	9400000	265	11.13	0.74	12	0.14	253.00	3792.00	4565	20240103	-38.34	2690	20240919	4.65	4565	-38.34	20240103	2690	4.65	20240919	4565	-38.34	20240103	2690	4.65	20240919	1.15	N	215480	500	48 억	1202001	N	N	N	N
34	20240924	160952	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-15	5	-0.53	1131509305	398399	5.69	2865	2920	2795	3695	1995	2845	2840.16	12.48	24420	3808	3326	3018	2536	2228	3567	2777	48	850	500	2100	5	1	9400000	266	11.19	0.75	12	4.24	253.00	3792.00	4565	20240103	-38.01	2690	20240919	5.20	4565	-38.01	20240103	2690	5.20	20240919	4565	-38.01	20240103	2690	5.20	20240919	1.15	N	215480	500	48 억	1172972	N	N	N	N
35	20240924	150954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	-5	5	-0.18	1036343185	364823	5.21	2865	2920	2795	3695	1995	2845	2840.66	12.48	22549	3808	3326	3018	2536	2228	3567	2777	48	850	500	2100	5	1	9400000	267	11.23	0.75	12	3.88	253.00	3792.00	4565	20240103	-37.79	2690	20240919	5.58	4565	-37.79	20240103	2690	5.58	20240919	4565	-37.79	20240103	2690	5.58	20240919	1.15	N	215480	500	48 억	1172972	N	N	N	N
36	20240924	140944	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-15	5	-0.53	946776870	333313	4.76	2865	2920	2795	3695	1995	2845	2840.49	12.48	16781	3808	3326	3018	2536	2228	3567	2777	48	850	500	2100	5	1	9400000	266	11.19	0.75	12	3.55	253.00	3792.00	4565	20240103	-38.01	2690	20240919	5.20	4565	-38.01	20240103	2690	5.20	20240919	4565	-38.01	20240103	2690	5.20	20240919	1.15	N	215480	500	48 억	1172972	N	N	N	N
37	20240924	130954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2830	-15	5	-0.53	908755930	319940	4.57	2865	2920	2795	3695	1995	2845	2840.38	12.48	15953	3808	3326	3018	2536	2228	3567	2777	48	850	500	2100	5	1	9400000	266	11.19	0.75	12	3.40	253.00	3792.00	4565	20240103	-38.01	2690	20240919	5.20	4565	-38.01	20240103	2690	5.20	20240919	4565	-38.01	20240103	2690	5.20	20240919	1.15	N	215480	500	48 억	1172972	N	N	N	N
38	20240924	120947	57	100.00	KOSDAQ		유통	N	N	N	N	N	2855	10	2	0.35	853926675	300588	4.29	2865	2920	2795	3695	1995	2845	2840.84	12.48	14856	3808	3326	3018	2536	2228	3567	2777	48	850	500	2100	5	1	9400000	268	11.28	0.75	12	3.20	253.00	3792.00	4565	20240103	-37.46	2690	20240919	6.13	4565	-37.46	20240103	2690	6.13	20240919	4565	-37.46	20240103	2690	6.13	20240919	1.15	N	215480	500	48 억	1172972	N	N	N	N
39	20240924	110955	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-10	5	-0.35	754109640	265508	3.79	2865	2920	2795	3695	1995	2845	2840.24	12.48	11463	3808	3326	3018	2536	2228	3567	2777	48	850	500	2100	5	1	9400000	266	11.21	0.75	12	2.82	253.00	3792.00	4565	20240103	-37.90	2690	20240919	5.39	4565	-37.90	20240103	2690	5.39	20240919	4565	-37.90	20240103	2690	5.39	20240919	1.15	N	215480	500	48 억	1172972	N	N	N	N
40	20240924	100954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	-5	5	-0.18	601112945	211341	3.02	2865	2920	2795	3695	1995	2845	2844.28	12.48	17822	3808	3326	3018	2536	2228	3567	2777	48	850	500	2100	5	1	9400000	267	11.23	0.75	12	2.25	253.00	3792.00	4565	20240103	-37.79	2690	20240919	5.58	4565	-37.79	20240103	2690	5.58	20240919	4565	-37.79	20240103	2690	5.58	20240919	1.15	N	215480	500	48 억	1172972	N	N	N	N
41	20240924	090957	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	15	2	0.53	252867615	87965	1.26	2865	2920	2845	3695	1995	2845	2874.95	12.48	11211	3808	3326	3018	2536	2228	3567	2777	48	850	500	2100	5	1	9400000	269	11.30	0.75	12	0.94	253.00	3792.00	4565	20240103	-37.35	2690	20240919	6.32	4565	-37.35	20240103	2690	6.32	20240919	4565	-37.35	20240103	2690	6.32	20240919	1.15	N	215480	500	48 억	1172972	N	N	N	N
42	20240923	160950	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	100	2	3.64	22989379750	6927373	53909.52	2770	3500	2710	3565	1925	2745	3320.06	12.35	6552	2765	2755	2740	2730	2715	2760	2735	48	820	500	2030	5	1	9400000	267	11.25	0.75	12	73.70	253.00	3792.00	4565	20240103	-37.68	2690	20240919	5.76	4565	-37.68	20240103	2690	5.76	20240919	4565	-37.68	20240103	2690	5.76	20240919	1.16	N	215480	500	48 억	1161016	N	N	N	N
43	20240923	150952	57	100.00	KOSDAQ		유통	N	N	N	N	N	2845	100	2	3.64	22128759750	6625671	51561.64	2770	3500	2710	3565	1925	2745	3339.85	12.35	8601	2765	2755	2740	2730	2715	2760	2735	48	820	500	2030	5	1	9400000	267	11.25	0.75	12	70.49	253.00	3792.00	4565	20240103	-37.68	2690	20240919	5.76	4565	-37.68	20240103	2690	5.76	20240919	4565	-37.68	20240103	2690	5.76	20240919	1.16	N	215480	500	48 억	1161016	N	N	N	N
44	20240923	140957	57	100.00	KOSDAQ		유통	N	N	N	N	N	3365	620	2	22.59	18556587885	5518029	42941.86	2770	3500	2710	3565	1925	2745	3362.90	12.35	-5328	2765	2755	2740	2730	2715	2760	2735	48	820	500	2030	5	1	9400000	316	13.30	0.89	12	58.70	253.00	3792.00	4565	20240103	-26.29	2690	20240919	25.09	4565	-26.29	20240103	2690	25.09	20240919	4565	-26.29	20240103	2690	25.09	20240919	1.16	N	215480	500	48 억	1161016	N	N	N	N
45	20240923	130954	57	100.00	KOSDAQ		유통	N	N	N	N	N	3465	720	2	26.23	13560060335	4057612	31576.75	2770	3485	2710	3565	1925	2745	3341.88	12.35	-4963	2765	2755	2740	2730	2715	2760	2735	48	820	500	2030	5	1	9400000	326	13.70	0.91	12	43.17	253.00	3792.00	4565	20240103	-24.10	2690	20240919	28.81	4565	-24.10	20240103	2690	28.81	20240919	4565	-24.10	20240103	2690	28.81	20240919	1.16	N	215480	500	48 억	1161016	N	N	N	N
46	20240923	120955	57	100.00	KOSDAQ		유통	N	N	N	N	N	3385	640	2	23.32	6593631335	2022479	15739.14	2770	3395	2710	3565	1925	2745	3260.17	12.35	-3644	2765	2755	2740	2730	2715	2760	2735	48	820	500	2030	5	1	9400000	318	13.38	0.89	12	21.52	253.00	3792.00	4565	20240103	-25.85	2690	20240919	25.84	4565	-25.85	20240103	2690	25.84	20240919	4565	-25.85	20240103	2690	25.84	20240919	1.16	N	215480	500	48 억	1161016	N	N	N	N
47	20240923	110954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-35	5	-1.28	11402380	4160	32.37	2770	2795	2710	3565	1925	2745	2740.96	12.35	-2143	2765	2755	2740	2730	2715	2760	2735	48	820	500	2030	5	1	9400000	255	10.71	0.71	12	0.04	253.00	3792.00	4565	20240103	-40.64	2690	20240919	0.74	4565	-40.64	20240103	2690	0.74	20240919	4565	-40.64	20240103	2690	0.74	20240919	1.16	N	215480	500	48 억	1161016	N	N	N	N
48	20240923	100952	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	-20	5	-0.73	7908400	2874	22.37	2770	2795	2720	3565	1925	2745	2751.70	12.35	-1177	2765	2755	2740	2730	2715	2760	2735	48	820	500	2030	5	1	9400000	256	10.77	0.72	12	0.03	253.00	3792.00	4565	20240103	-40.31	2690	20240919	1.30	4565	-40.31	20240103	2690	1.30	20240919	4565	-40.31	20240103	2690	1.30	20240919	1.16	N	215480	500	48 억	1161016	N	N	N	N
49	20240923	090953	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	0	3	0.00	790070	286	2.23	2770	2770	2745	3565	1925	2745	2762.48	12.35	-121	2765	2755	2740	2730	2715	2760	2735	48	820	500	2030	5	1	9400000	258	10.85	0.72	12	0.00	253.00	3792.00	4565	20240103	-39.87	2690	20240919	2.04	4565	-39.87	20240103	2690	2.04	20240919	4565	-39.87	20240103	2690	2.04	20240919	1.16	N	215480	500	48 억	1161016	N	N	N	N
50	20240913	160905	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	-5	5	-0.18	14890840	5365	103.85	2775	2815	2750	3590	1940	2765	2775.55	12.35	89	2771	2767	2761	2757	2751	2770	2760	48	825	500	2040	5	1	9400000	259	10.91	0.73	12	0.06	253.00	3792.00	4565	20240103	-39.54	2710	20240910	1.85	4565	-39.54	20240103	2710	1.85	20240910	4565	-39.54	20240103	2710	1.85	20240910	1.17	N	215480	500	48 억	1160538	N	N	N	N
51	20240913	150912	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	40	2	1.45	13424655	4834	93.57	2775	2815	2750	3590	1940	2765	2777.13	12.35	604	2771	2767	2761	2757	2751	2770	2760	48	825	500	2040	5	1	9400000	264	11.09	0.74	12	0.05	253.00	3792.00	4565	20240103	-38.55	2710	20240910	3.51	4565	-38.55	20240103	2710	3.51	20240910	4565	-38.55	20240103	2710	3.51	20240910	1.17	N	215480	500	48 억	1160538	N	N	N	N
52	20240913	140916	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	45	2	1.63	9688500	3488	67.52	2775	2815	2750	3590	1940	2765	2777.67	12.35	-19	2771	2767	2761	2757	2751	2770	2760	48	825	500	2040	5	1	9400000	264	11.11	0.74	12	0.04	253.00	3792.00	4565	20240103	-38.44	2710	20240910	3.69	4565	-38.44	20240103	2710	3.69	20240910	4565	-38.44	20240103	2710	3.69	20240910	1.17	N	215480	500	48 억	1160538	N	N	N	N
53	20240913	130909	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	45	2	1.63	9374300	3376	65.35	2775	2815	2750	3590	1940	2765	2776.75	12.35	58	2771	2767	2761	2757	2751	2770	2760	48	825	500	2040	5	1	9400000	264	11.11	0.74	12	0.04	253.00	3792.00	4565	20240103	-38.44	2710	20240910	3.69	4565	-38.44	20240103	2710	3.69	20240910	4565	-38.44	20240103	2710	3.69	20240910	1.17	N	215480	500	48 억	1160538	N	N	N	N
54	20240913	120910	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	45	2	1.63	5060415	1813	35.09	2775	2815	2765	3590	1940	2765	2791.18	12.35	-165	2771	2767	2761	2757	2751	2770	2760	48	825	500	2040	5	1	9400000	264	11.11	0.74	12	0.02	253.00	3792.00	4565	20240103	-38.44	2710	20240910	3.69	4565	-38.44	20240103	2710	3.69	20240910	4565	-38.44	20240103	2710	3.69	20240910	1.17	N	215480	500	48 억	1160538	N	N	N	N
55	20240913	110910	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	30	2	1.08	3226655	1152	22.30	2775	2815	2765	3590	1940	2765	2800.92	12.35	-198	2771	2767	2761	2757	2751	2770	2760	48	825	500	2040	5	1	9400000	263	11.05	0.74	12	0.01	253.00	3792.00	4565	20240103	-38.77	2710	20240910	3.14	4565	-38.77	20240103	2710	3.14	20240910	4565	-38.77	20240103	2710	3.14	20240910	1.17	N	215480	500	48 억	1160538	N	N	N	N
56	20240913	100915	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	30	2	1.08	3148465	1124	21.76	2775	2815	2765	3590	1940	2765	2801.13	12.35	-198	2771	2767	2761	2757	2751	2770	2760	48	825	500	2040	5	1	9400000	263	11.05	0.74	12	0.01	253.00	3792.00	4565	20240103	-38.77	2710	20240910	3.14	4565	-38.77	20240103	2710	3.14	20240910	4565	-38.77	20240103	2710	3.14	20240910	1.17	N	215480	500	48 억	1160538	N	N	N	N
57	20240913	090917	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	50	2	1.81	1713195	614	11.89	2775	2815	2765	3590	1940	2765	2790.22	12.35	-87	2771	2767	2761	2757	2751	2770	2760	48	825	500	2040	5	1	9400000	265	11.13	0.74	12	0.01	253.00	3792.00	4565	20240103	-38.34	2710	20240910	3.87	4565	-38.34	20240103	2710	3.87	20240910	4565	-38.34	20240103	2710	3.87	20240910	1.17	N	215480	500	48 억	1160538	N	N	N	N
58	20240912	160855	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	30	2	1.10	14267165	5166	89.13	2760	2765	2755	3555	1915	2735	2761.74	12.35	-1334	2781	2757	2746	2722	2711	2752	2717	48	820	500	2020	5	1	9400000	260	10.93	0.73	12	0.05	253.00	3792.00	4565	20240103	-39.43	2710	20240910	2.03	4565	-39.43	20240103	2710	2.03	20240910	4565	-39.43	20240103	2710	2.03	20240910	1.17	N	215480	500	48 억	1160816	N	N	N	N
59	20240912	150910	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	25	2	0.91	9790535	3546	61.18	2760	2765	2755	3555	1915	2735	2761.01	12.35	-1350	2781	2757	2746	2722	2711	2752	2717	48	820	500	2020	5	1	9400000	259	10.91	0.73	12	0.04	253.00	3792.00	4565	20240103	-39.54	2710	20240910	1.85	4565	-39.54	20240103	2710	1.85	20240910	4565	-39.54	20240103	2710	1.85	20240910	1.17	N	215480	500	48 억	1160816	N	N	N	N
60	20240912	140913	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	30	2	1.10	7229425	2619	45.19	2760	2765	2755	3555	1915	2735	2760.38	12.35	-867	2781	2757	2746	2722	2711	2752	2717	48	820	500	2020	5	1	9400000	260	10.93	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.43	2710	20240910	2.03	4565	-39.43	20240103	2710	2.03	20240910	4565	-39.43	20240103	2710	2.03	20240910	1.17	N	215480	500	48 억	1160816	N	N	N	N
61	20240912	130905	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	25	2	0.91	5689235	2061	35.56	2760	2765	2755	3555	1915	2735	2760.42	12.35	-845	2781	2757	2746	2722	2711	2752	2717	48	820	500	2020	5	1	9400000	259	10.91	0.73	12	0.02	253.00	3792.00	4565	20240103	-39.54	2710	20240910	1.85	4565	-39.54	20240103	2710	1.85	20240910	4565	-39.54	20240103	2710	1.85	20240910	1.17	N	215480	500	48 억	1160816	N	N	N	N
62	20240912	120903	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	25	2	0.91	5529305	2003	34.56	2760	2765	2755	3555	1915	2735	2760.51	12.35	-845	2781	2757	2746	2722	2711	2752	2717	48	820	500	2020	5	1	9400000	259	10.91	0.73	12	0.02	253.00	3792.00	4565	20240103	-39.54	2710	20240910	1.85	4565	-39.54	20240103	2710	1.85	20240910	4565	-39.54	20240103	2710	1.85	20240910	1.17	N	215480	500	48 억	1160816	N	N	N	N
63	20240912	110903	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	25	2	0.91	5476865	1984	34.23	2760	2765	2755	3555	1915	2735	2760.52	12.35	-845	2781	2757	2746	2722	2711	2752	2717	48	820	500	2020	5	1	9400000	259	10.91	0.73	12	0.02	253.00	3792.00	4565	20240103	-39.54	2710	20240910	1.85	4565	-39.54	20240103	2710	1.85	20240910	4565	-39.54	20240103	2710	1.85	20240910	1.17	N	215480	500	48 억	1160816	N	N	N	N
64	20240912	100906	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	25	2	0.91	2953485	1069	18.44	2760	2765	2760	3555	1915	2735	2762.85	12.35	-903	2781	2757	2746	2722	2711	2752	2717	48	820	500	2020	5	1	9400000	259	10.91	0.73	12	0.01	253.00	3792.00	4565	20240103	-39.54	2710	20240910	1.85	4565	-39.54	20240103	2710	1.85	20240910	4565	-39.54	20240103	2710	1.85	20240910	1.17	N	215480	500	48 억	1160816	N	N	N	N
65	20240912	090906	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	30	2	1.10	154620	56	0.97	2760	2765	2760	3555	1915	2735	2761.07	12.35	-6	2781	2757	2746	2722	2711	2752	2717	48	820	500	2020	5	1	9400000	260	10.93	0.73	12	0.00	253.00	3792.00	4565	20240103	-39.43	2710	20240910	2.03	4565	-39.43	20240103	2710	2.03	20240910	4565	-39.43	20240103	2710	2.03	20240910	1.17	N	215480	500	48 억	1160816	N	N	N	N
66	20240911	160845	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	0	3	0.00	15915450	5794	45.54	2745	2770	2735	3555	1915	2735	2746.88	12.35	-56	2825	2780	2745	2700	2665	2762	2682	48	820	500	2020	5	1	9400000	257	10.81	0.72	12	0.06	253.00	3792.00	4565	20240103	-40.09	2710	20240910	0.92	4565	-40.09	20240103	2710	0.92	20240910	4565	-40.09	20240103	2710	0.92	20240910	1.17	N	215480	500	48 억	1160888	N	N	N	N
67	20240911	150851	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	10	2	0.37	14178685	5159	40.55	2745	2770	2740	3555	1915	2735	2748.34	12.35	1	2825	2780	2745	2700	2665	2762	2682	48	820	500	2020	5	1	9400000	258	10.85	0.72	12	0.05	253.00	3792.00	4565	20240103	-39.87	2710	20240910	1.29	4565	-39.87	20240103	2710	1.29	20240910	4565	-39.87	20240103	2710	1.29	20240910	1.17	N	215480	500	48 억	1160888	N	N	N	N
68	20240911	140855	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	20	2	0.73	10129420	3687	28.98	2745	2770	2740	3555	1915	2735	2747.33	12.35	-72	2825	2780	2745	2700	2665	2762	2682	48	820	500	2020	5	1	9400000	259	10.89	0.73	12	0.04	253.00	3792.00	4565	20240103	-39.65	2710	20240910	1.66	4565	-39.65	20240103	2710	1.66	20240910	4565	-39.65	20240103	2710	1.66	20240910	1.17	N	215480	500	48 억	1160888	N	N	N	N
69	20240911	130850	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	20	2	0.73	9465510	3446	27.08	2745	2770	2740	3555	1915	2735	2746.81	12.35	-72	2825	2780	2745	2700	2665	2762	2682	48	820	500	2020	5	1	9400000	259	10.89	0.73	12	0.04	253.00	3792.00	4565	20240103	-39.65	2710	20240910	1.66	4565	-39.65	20240103	2710	1.66	20240910	4565	-39.65	20240103	2710	1.66	20240910	1.17	N	215480	500	48 억	1160888	N	N	N	N
70	20240911	120855	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	20	2	0.73	8123425	2958	23.25	2745	2770	2740	3555	1915	2735	2746.26	12.35	-72	2825	2780	2745	2700	2665	2762	2682	48	820	500	2020	5	1	9400000	259	10.89	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.65	2710	20240910	1.66	4565	-39.65	20240103	2710	1.66	20240910	4565	-39.65	20240103	2710	1.66	20240910	1.17	N	215480	500	48 억	1160888	N	N	N	N
71	20240911	110845	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	25	2	0.91	8013215	2918	22.93	2745	2770	2740	3555	1915	2735	2746.13	12.35	-72	2825	2780	2745	2700	2665	2762	2682	48	820	500	2020	5	1	9400000	259	10.91	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.54	2710	20240910	1.85	4565	-39.54	20240103	2710	1.85	20240910	4565	-39.54	20240103	2710	1.85	20240910	1.17	N	215480	500	48 억	1160888	N	N	N	N
72	20240911	100842	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	30	2	1.10	7837120	2854	22.43	2745	2770	2740	3555	1915	2735	2746.01	12.35	-72	2825	2780	2745	2700	2665	2762	2682	48	820	500	2020	5	1	9400000	260	10.93	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.43	2710	20240910	2.03	4565	-39.43	20240103	2710	2.03	20240910	4565	-39.43	20240103	2710	2.03	20240910	1.17	N	215480	500	48 억	1160888	N	N	N	N
73	20240911	090857	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	10	2	0.37	148230	54	0.42	2745	2745	2745	3555	1915	2735	2745.00	12.35	-10	2825	2780	2745	2700	2665	2762	2682	48	820	500	2020	5	1	9400000	258	10.85	0.72	12	0.00	253.00	3792.00	4565	20240103	-39.87	2710	20240910	1.29	4565	-39.87	20240103	2710	1.29	20240910	4565	-39.87	20240103	2710	1.29	20240910	1.17	N	215480	500	48 억	1160888	N	N	N	N
74	20240910	160846	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2735	-10	5	-0.36	34833395	12724	146.62	2755	2790	2710	3565	1925	2745	2737.61	12.35	-260	2815	2780	2750	2715	2685	2765	2700	48	820	500	2030	5	1	9400000	257	10.81	0.72	12	0.14	253.00	3792.00	4565	20240103	-40.09	2710	20240910	0.92	4565	-40.09	20240103	2710	0.92	20240910	4565	-40.09	20240103	2710	0.92	20240910	1.17	N	215480	500	48 억	1161164	N	N	N	N
75	20240910	150855	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2735	-10	5	-0.36	28379005	10352	119.29	2755	2790	2720	3565	1925	2745	2741.40	12.35	-127	2815	2780	2750	2715	2685	2765	2700	48	820	500	2030	5	1	9400000	257	10.81	0.72	12	0.11	253.00	3792.00	4565	20240103	-40.09	2720	20240910	0.55	4565	-40.09	20240103	2720	0.55	20240910	4565	-40.09	20240103	2720	0.55	20240910	1.17	N	215480	500	48 억	1161164	N	N	N	N
76	20240910	140848	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-10	5	-0.36	26499150	9662	111.34	2755	2790	2725	3565	1925	2745	2742.62	12.35	-112	2815	2780	2750	2715	2685	2765	2700	48	820	500	2030	5	1	9400000	257	10.81	0.72	12	0.10	253.00	3792.00	4565	20240103	-40.09	2720	20240805	0.55	4565	-40.09	20240103	2720	0.55	20240805	4565	-40.09	20240103	2720	0.55	20240805	1.17	N	215480	500	48 억	1161164	N	N	N	N
77	20240910	130846	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-5	5	-0.18	24942545	9092	104.77	2755	2790	2730	3565	1925	2745	2743.35	12.35	-107	2815	2780	2750	2715	2685	2765	2700	48	820	500	2030	5	1	9400000	258	10.83	0.72	12	0.10	253.00	3792.00	4565	20240103	-39.98	2720	20240805	0.74	4565	-39.98	20240103	2720	0.74	20240805	4565	-39.98	20240103	2720	0.74	20240805	1.17	N	215480	500	48 억	1161164	N	N	N	N
78	20240910	120847	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-5	5	-0.18	24534435	8943	103.05	2755	2790	2730	3565	1925	2745	2743.42	12.35	-74	2815	2780	2750	2715	2685	2765	2700	48	820	500	2030	5	1	9400000	258	10.83	0.72	12	0.10	253.00	3792.00	4565	20240103	-39.98	2720	20240805	0.74	4565	-39.98	20240103	2720	0.74	20240805	4565	-39.98	20240103	2720	0.74	20240805	1.17	N	215480	500	48 억	1161164	N	N	N	N
79	20240910	110845	57	100.00	KOSDAQ		유통	N	N	N	N	N	2745	0	3	0.00	19070885	6943	80.01	2755	2790	2730	3565	1925	2745	2746.78	12.35	-148	2815	2780	2750	2715	2685	2765	2700	48	820	500	2030	5	1	9400000	258	10.85	0.72	12	0.07	253.00	3792.00	4565	20240103	-39.87	2720	20240805	0.92	4565	-39.87	20240103	2720	0.92	20240805	4565	-39.87	20240103	2720	0.92	20240805	1.17	N	215480	500	48 억	1161164	N	N	N	N
80	20240910	100849	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-5	5	-0.18	9259700	3362	38.74	2755	2790	2735	3565	1925	2745	2754.22	12.35	-181	2815	2780	2750	2715	2685	2765	2700	48	820	500	2030	5	1	9400000	258	10.83	0.72	12	0.04	253.00	3792.00	4565	20240103	-39.98	2720	20240805	0.74	4565	-39.98	20240103	2720	0.74	20240805	4565	-39.98	20240103	2720	0.74	20240805	1.17	N	215480	500	48 억	1161164	N	N	N	N
81	20240910	090846	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-10	5	-0.36	4631660	1686	19.43	2755	2775	2735	3565	1925	2745	2747.13	12.35	11	2815	2780	2750	2715	2685	2765	2700	48	820	500	2030	5	1	9400000	257	10.81	0.72	12	0.02	253.00	3792.00	4565	20240103	-40.09	2720	20240805	0.55	4565	-40.09	20240103	2720	0.55	20240805	4565	-40.09	20240103	2720	0.55	20240805	1.17	N	215480	500	48 억	1161164	N	N	N	N
82	20240909	160830	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2745	-40	5	-1.44	23702235	8624	78.59	2785	2785	2720	3620	1950	2785	2748.40	12.36	-641	2868	2826	2773	2731	2678	2800	2705	48	835	500	2060	5	1	9400000	258	10.85	0.72	12	0.09	253.00	3792.00	4565	20240103	-39.87	2720	20240909	0.92	4565	-39.87	20240103	2720	0.92	20240909	4565	-39.87	20240103	2720	0.92	20240909	1.17	N	215480	500	48 억	1161821	N	N	N	N
83	20240909	150839	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2735	-50	5	-1.80	19933895	7251	66.08	2785	2785	2720	3620	1950	2785	2749.12	12.36	-548	2868	2826	2773	2731	2678	2800	2705	48	835	500	2060	5	1	9400000	257	10.81	0.72	12	0.08	253.00	3792.00	4565	20240103	-40.09	2720	20240909	0.55	4565	-40.09	20240103	2720	0.55	20240909	4565	-40.09	20240103	2720	0.55	20240909	1.17	N	215480	500	48 억	1161821	N	N	N	N
84	20240909	140841	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2740	-45	5	-1.62	17657745	6420	58.51	2785	2785	2720	3620	1950	2785	2750.43	12.36	-457	2868	2826	2773	2731	2678	2800	2705	48	835	500	2060	5	1	9400000	258	10.83	0.72	12	0.07	253.00	3792.00	4565	20240103	-39.98	2720	20240909	0.74	4565	-39.98	20240103	2720	0.74	20240909	4565	-39.98	20240103	2720	0.74	20240909	1.17	N	215480	500	48 억	1161821	N	N	N	N
85	20240909	130835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2740	-45	5	-1.62	16717260	6077	55.38	2785	2785	2720	3620	1950	2785	2750.91	12.36	-247	2868	2826	2773	2731	2678	2800	2705	48	835	500	2060	5	1	9400000	258	10.83	0.72	12	0.06	253.00	3792.00	4565	20240103	-39.98	2720	20240909	0.74	4565	-39.98	20240103	2720	0.74	20240909	4565	-39.98	20240103	2720	0.74	20240909	1.17	N	215480	500	48 억	1161821	N	N	N	N
86	20240909	120833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2745	-40	5	-1.44	16197110	5887	53.65	2785	2785	2720	3620	1950	2785	2751.34	12.36	-227	2868	2826	2773	2731	2678	2800	2705	48	835	500	2060	5	1	9400000	258	10.85	0.72	12	0.06	253.00	3792.00	4565	20240103	-39.87	2720	20240909	0.92	4565	-39.87	20240103	2720	0.92	20240909	4565	-39.87	20240103	2720	0.92	20240909	1.17	N	215480	500	48 억	1161821	N	N	N	N
87	20240909	110834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2745	-40	5	-1.44	13402880	4868	44.36	2785	2785	2720	3620	1950	2785	2753.26	12.36	-144	2868	2826	2773	2731	2678	2800	2705	48	835	500	2060	5	1	9400000	258	10.85	0.72	12	0.05	253.00	3792.00	4565	20240103	-39.87	2720	20240909	0.92	4565	-39.87	20240103	2720	0.92	20240909	4565	-39.87	20240103	2720	0.92	20240909	1.17	N	215480	500	48 억	1161821	N	N	N	N
88	20240909	100839	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2720	-65	5	-2.33	12097570	4389	40.00	2785	2785	2720	3620	1950	2785	2756.34	12.36	-143	2868	2826	2773	2731	2678	2800	2705	48	835	500	2060	5	1	9400000	256	10.75	0.72	12	0.05	253.00	3792.00	4565	20240103	-40.42	2720	20240909	0.00	4565	-40.42	20240103	2720	0.00	20240909	4565	-40.42	20240103	2720	0.00	20240909	1.17	N	215480	500	48 억	1161821	N	N	N	N
89	20240909	090832	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	-45	5	-1.62	5443450	1957	17.83	2785	2785	2740	3620	1950	2785	2781.53	12.36	-211	2868	2826	2773	2731	2678	2800	2705	48	835	500	2060	5	1	9400000	258	10.83	0.72	12	0.02	253.00	3792.00	4565	20240103	-39.98	2720	20240805	0.74	4565	-39.98	20240103	2720	0.74	20240805	4565	-39.98	20240103	2720	0.74	20240805	1.17	N	215480	500	48 억	1161821	N	N	N	N
90	20240906	160820	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2785	-20	5	-0.71	28992770	10555	53.90	2805	2815	2720	3645	1965	2805	2746.83	12.37	-576	2941	2872	2831	2762	2721	2852	2742	48	840	500	2070	5	1	9400000	262	11.01	0.73	12	0.11	253.00	3792.00	4565	20240103	-38.99	2720	20240906	2.39	4565	-38.99	20240103	2720	2.39	20240906	4565	-38.99	20240103	2720	2.39	20240906	1.17	N	215480	500	48 억	1162413	N	N	N	N
91	20240906	150833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2770	-35	5	-1.25	28736550	10463	53.43	2805	2815	2720	3645	1965	2805	2746.49	12.37	-500	2941	2872	2831	2762	2721	2852	2742	48	840	500	2070	5	1	9400000	260	10.95	0.73	12	0.11	253.00	3792.00	4565	20240103	-39.32	2720	20240906	1.84	4565	-39.32	20240103	2720	1.84	20240906	4565	-39.32	20240103	2720	1.84	20240906	1.17	N	215480	500	48 억	1162413	N	N	N	N
92	20240906	140843	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2760	-45	5	-1.60	27059485	9858	50.34	2805	2815	2720	3645	1965	2805	2744.93	12.37	-343	2941	2872	2831	2762	2721	2852	2742	48	840	500	2070	5	1	9400000	259	10.91	0.73	12	0.10	253.00	3792.00	4565	20240103	-39.54	2720	20240906	1.47	4565	-39.54	20240103	2720	1.47	20240906	4565	-39.54	20240103	2720	1.47	20240906	1.17	N	215480	500	48 억	1162413	N	N	N	N
93	20240906	130834	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2745	-60	5	-2.14	26542320	9670	49.38	2805	2815	2720	3645	1965	2805	2744.81	12.37	-353	2941	2872	2831	2762	2721	2852	2742	48	840	500	2070	5	1	9400000	258	10.85	0.72	12	0.10	253.00	3792.00	4565	20240103	-39.87	2720	20240906	0.92	4565	-39.87	20240103	2720	0.92	20240906	4565	-39.87	20240103	2720	0.92	20240906	1.17	N	215480	500	48 억	1162413	N	N	N	N
94	20240906	120835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2730	-75	5	-2.67	24073665	8768	44.77	2805	2815	2720	3645	1965	2805	2745.63	12.37	-353	2941	2872	2831	2762	2721	2852	2742	48	840	500	2070	5	1	9400000	257	10.79	0.72	12	0.09	253.00	3792.00	4565	20240103	-40.20	2720	20240906	0.37	4565	-40.20	20240103	2720	0.37	20240906	4565	-40.20	20240103	2720	0.37	20240906	1.17	N	215480	500	48 억	1162413	N	N	N	N
95	20240906	110836	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	-30	5	-1.07	8199415	2964	15.14	2805	2815	2750	3645	1965	2805	2766.33	12.37	-441	2941	2872	2831	2762	2721	2852	2742	48	840	500	2070	5	1	9400000	261	10.97	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.21	2720	20240805	2.02	4565	-39.21	20240103	2720	2.02	20240805	4565	-39.21	20240103	2720	2.02	20240805	1.17	N	215480	500	48 억	1162413	N	N	N	N
96	20240906	100832	57	100.00	KOSDAQ		유통	N	N	N	N	N	2750	-55	5	-1.96	8193865	2962	15.13	2805	2815	2750	3645	1965	2805	2766.33	12.37	-439	2941	2872	2831	2762	2721	2852	2742	48	840	500	2070	5	1	9400000	259	10.87	0.73	12	0.03	253.00	3792.00	4565	20240103	-39.76	2720	20240805	1.10	4565	-39.76	20240103	2720	1.10	20240805	4565	-39.76	20240103	2720	1.10	20240805	1.17	N	215480	500	48 억	1162413	N	N	N	N
97	20240906	090833	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	5	2	0.18	592525	211	1.08	2805	2815	2805	3645	1965	2805	2808.18	12.37	-68	2941	2872	2831	2762	2721	2852	2742	48	840	500	2070	5	1	9400000	264	11.11	0.74	12	0.00	253.00	3792.00	4565	20240103	-38.44	2720	20240805	3.31	4565	-38.44	20240103	2720	3.31	20240805	4565	-38.44	20240103	2720	3.31	20240805	1.17	N	215480	500	48 억	1162413	N	N	N	N
98	20240905	160820	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	-35	5	-1.23	54981185	19582	209.03	2840	2900	2790	3690	1990	2840	2807.54	12.37	-604	2916	2877	2856	2817	2796	2867	2807	48	850	500	2100	5	1	9400000	264	11.09	0.74	12	0.21	253.00	3792.00	4565	20240103	-38.55	2720	20240805	3.12	4565	-38.55	20240103	2720	3.12	20240805	4565	-38.55	20240103	2720	3.12	20240805	1.18	N	215480	500	48 억	1163033	N	N	N	N
99	20240905	150835	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	-35	5	-1.23	47475005	16906	180.47	2840	2900	2790	3690	1990	2840	2807.95	12.37	-604	2916	2877	2856	2817	2796	2867	2807	48	850	500	2100	5	1	9400000	264	11.09	0.74	12	0.18	253.00	3792.00	4565	20240103	-38.55	2720	20240805	3.12	4565	-38.55	20240103	2720	3.12	20240805	4565	-38.55	20240103	2720	3.12	20240805	1.18	N	215480	500	48 억	1163033	N	N	N	N
100	20240905	140829	57	100.00	KOSDAQ		유통	N	N	N	N	N	2805	-35	5	-1.23	41867590	14898	159.03	2840	2900	2790	3690	1990	2840	2810.04	12.37	-603	2916	2877	2856	2817	2796	2867	2807	48	850	500	2100	5	1	9400000	264	11.09	0.74	12	0.16	253.00	3792.00	4565	20240103	-38.55	2720	20240805	3.12	4565	-38.55	20240103	2720	3.12	20240805	4565	-38.55	20240103	2720	3.12	20240805	1.18	N	215480	500	48 억	1163033	N	N	N	N
101	20240905	130830	57	100.00	KOSDAQ		유통	N	N	N	N	N	2790	-50	5	-1.76	31269590	11101	118.50	2840	2900	2790	3690	1990	2840	2816.58	12.37	406	2916	2877	2856	2817	2796	2867	2807	48	850	500	2100	5	1	9400000	262	11.03	0.74	12	0.12	253.00	3792.00	4565	20240103	-38.88	2720	20240805	2.57	4565	-38.88	20240103	2720	2.57	20240805	4565	-38.88	20240103	2720	2.57	20240805	1.18	N	215480	500	48 억	1163033	N	N	N	N
102	20240905	120829	57	100.00	KOSDAQ		유통	N	N	N	N	N	2800	-40	5	-1.41	30187110	10714	114.37	2840	2900	2790	3690	1990	2840	2817.29	12.37	633	2916	2877	2856	2817	2796	2867	2807	48	850	500	2100	5	1	9400000	263	11.07	0.74	12	0.11	253.00	3792.00	4565	20240103	-38.66	2720	20240805	2.94	4565	-38.66	20240103	2720	2.94	20240805	4565	-38.66	20240103	2720	2.94	20240805	1.18	N	215480	500	48 억	1163033	N	N	N	N
103	20240905	110827	57	100.00	KOSDAQ		유통	N	N	N	N	N	2795	-45	5	-1.58	29041785	10305	110.00	2840	2900	2790	3690	1990	2840	2817.97	12.37	963	2916	2877	2856	2817	2796	2867	2807	48	850	500	2100	5	1	9400000	263	11.05	0.74	12	0.11	253.00	3792.00	4565	20240103	-38.77	2720	20240805	2.76	4565	-38.77	20240103	2720	2.76	20240805	4565	-38.77	20240103	2720	2.76	20240805	1.18	N	215480	500	48 억	1163033	N	N	N	N
104	20240905	100825	57	100.00	KOSDAQ		유통	N	N	N	N	N	2870	30	2	1.06	7540500	2644	28.22	2840	2900	2840	3690	1990	2840	2852.49	12.37	256	2916	2877	2856	2817	2796	2867	2807	48	850	500	2100	5	1	9400000	270	11.34	0.76	12	0.03	253.00	3792.00	4565	20240103	-37.13	2720	20240805	5.51	4565	-37.13	20240103	2720	5.51	20240805	4565	-37.13	20240103	2720	5.51	20240805	1.18	N	215480	500	48 억	1163033	N	N	N	N
105	20240905	090834	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	50	2	1.76	4228435	1484	15.84	2840	2900	2840	3690	1990	2840	2850.16	12.37	-141	2916	2877	2856	2817	2796	2867	2807	48	850	500	2100	5	1	9400000	272	11.42	0.76	12	0.02	253.00	3792.00	4565	20240103	-36.69	2720	20240805	6.25	4565	-36.69	20240103	2720	6.25	20240805	4565	-36.69	20240103	2720	6.25	20240805	1.18	N	215480	500	48 억	1163033	N	N	N	N
106	20240904	160812	57	100.00	KOSDAQ		유통	N	N	N	N	N	2840	-100	5	-3.40	26795225	9367	47.53	2895	2895	2835	3820	2060	2940	2860.60	12.38	-766	3033	2986	2918	2871	2803	3010	2895	48	880	500	2170	5	1	9400000	267	11.23	0.75	12	0.10	253.00	3792.00	4565	20240103	-37.79	2720	20240805	4.41	4565	-37.79	20240103	2720	4.41	20240805	4565	-37.79	20240103	2720	4.41	20240805	1.17	N	215480	500	48 억	1163815	N	N	N	N
107	20240904	150818	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-105	5	-3.57	24643445	8609	43.68	2895	2895	2835	3820	2060	2940	2862.52	12.38	-551	3033	2986	2918	2871	2803	3010	2895	48	880	500	2170	5	1	9400000	266	11.21	0.75	12	0.09	253.00	3792.00	4565	20240103	-37.90	2720	20240805	4.23	4565	-37.90	20240103	2720	4.23	20240805	4565	-37.90	20240103	2720	4.23	20240805	1.17	N	215480	500	48 억	1163815	N	N	N	N
108	20240904	140822	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-90	5	-3.06	22457790	7840	39.78	2895	2895	2840	3820	2060	2940	2864.51	12.38	-432	3033	2986	2918	2871	2803	3010	2895	48	880	500	2170	5	1	9400000	268	11.26	0.75	12	0.08	253.00	3792.00	4565	20240103	-37.57	2720	20240805	4.78	4565	-37.57	20240103	2720	4.78	20240805	4565	-37.57	20240103	2720	4.78	20240805	1.17	N	215480	500	48 억	1163815	N	N	N	N
109	20240904	130819	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-90	5	-3.06	21548350	7521	38.16	2895	2895	2850	3820	2060	2940	2865.09	12.38	-315	3033	2986	2918	2871	2803	3010	2895	48	880	500	2170	5	1	9400000	268	11.26	0.75	12	0.08	253.00	3792.00	4565	20240103	-37.57	2720	20240805	4.78	4565	-37.57	20240103	2720	4.78	20240805	4565	-37.57	20240103	2720	4.78	20240805	1.17	N	215480	500	48 억	1163815	N	N	N	N
110	20240904	120816	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-75	5	-2.55	18300815	6384	32.39	2895	2895	2855	3820	2060	2940	2866.67	12.38	-6	3033	2986	2918	2871	2803	3010	2895	48	880	500	2170	5	1	9400000	269	11.32	0.76	12	0.07	253.00	3792.00	4565	20240103	-37.24	2720	20240805	5.33	4565	-37.24	20240103	2720	5.33	20240805	4565	-37.24	20240103	2720	5.33	20240805	1.17	N	215480	500	48 억	1163815	N	N	N	N
111	20240904	110815	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-75	5	-2.55	12730180	4442	22.54	2895	2895	2855	3820	2060	2940	2865.87	12.38	544	3033	2986	2918	2871	2803	3010	2895	48	880	500	2170	5	1	9400000	269	11.32	0.76	12	0.05	253.00	3792.00	4565	20240103	-37.24	2720	20240805	5.33	4565	-37.24	20240103	2720	5.33	20240805	4565	-37.24	20240103	2720	5.33	20240805	1.17	N	215480	500	48 억	1163815	N	N	N	N
112	20240904	100817	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	-60	5	-2.04	7767595	2707	13.74	2895	2895	2855	3820	2060	2940	2869.45	12.38	412	3033	2986	2918	2871	2803	3010	2895	48	880	500	2170	5	1	9400000	271	11.38	0.76	12	0.03	253.00	3792.00	4565	20240103	-36.91	2720	20240805	5.88	4565	-36.91	20240103	2720	5.88	20240805	4565	-36.91	20240103	2720	5.88	20240805	1.17	N	215480	500	48 억	1163815	N	N	N	N
113	20240904	090821	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	-60	5	-2.04	746495	258	1.31	2895	2895	2870	3820	2060	2940	2893.39	12.38	12	3033	2986	2918	2871	2803	3010	2895	48	880	500	2170	5	1	9400000	271	11.38	0.76	12	0.00	253.00	3792.00	4565	20240103	-36.91	2720	20240805	5.88	4565	-36.91	20240103	2720	5.88	20240805	4565	-36.91	20240103	2720	5.88	20240805	1.17	N	215480	500	48 억	1163815	N	N	N	N
114	20240903	160806	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	85	2	2.98	57460630	19707	109.30	2855	2965	2850	3710	2000	2855	2915.75	12.37	727	3005	2930	2890	2815	2775	2910	2795	48	855	500	2110	5	1	9400000	276	11.62	0.78	12	0.21	253.00	3792.00	4565	20240103	-35.60	2720	20240805	8.09	4565	-35.60	20240103	2720	8.09	20240805	4565	-35.60	20240103	2720	8.09	20240805	1.17	N	215480	500	48 억	1163103	N	N	N	N
115	20240903	150813	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	75	2	2.63	55511555	19044	105.62	2855	2965	2850	3710	2000	2855	2914.91	12.37	742	3005	2930	2890	2815	2775	2910	2795	48	855	500	2110	5	1	9400000	275	11.58	0.77	12	0.20	253.00	3792.00	4565	20240103	-35.82	2720	20240805	7.72	4565	-35.82	20240103	2720	7.72	20240805	4565	-35.82	20240103	2720	7.72	20240805	1.17	N	215480	500	48 억	1163103	N	N	N	N
116	20240903	140815	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	80	2	2.80	50450940	17317	96.04	2855	2965	2850	3710	2000	2855	2913.38	12.37	744	3005	2930	2890	2815	2775	2910	2795	48	855	500	2110	5	1	9400000	276	11.60	0.77	12	0.18	253.00	3792.00	4565	20240103	-35.71	2720	20240805	7.90	4565	-35.71	20240103	2720	7.90	20240805	4565	-35.71	20240103	2720	7.90	20240805	1.17	N	215480	500	48 억	1163103	N	N	N	N
117	20240903	130814	57	100.00	KOSDAQ		유통	N	N	N	N	N	2925	70	2	2.45	40606075	13958	77.41	2855	2965	2850	3710	2000	2855	2909.16	12.37	1364	3005	2930	2890	2815	2775	2910	2795	48	855	500	2110	5	1	9400000	275	11.56	0.77	12	0.15	253.00	3792.00	4565	20240103	-35.93	2720	20240805	7.54	4565	-35.93	20240103	2720	7.54	20240805	4565	-35.93	20240103	2720	7.54	20240805	1.17	N	215480	500	48 억	1163103	N	N	N	N
118	20240903	120803	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	75	2	2.63	37851895	13015	72.18	2855	2965	2850	3710	2000	2855	2908.33	12.37	1373	3005	2930	2890	2815	2775	2910	2795	48	855	500	2110	5	1	9400000	275	11.58	0.77	12	0.14	253.00	3792.00	4565	20240103	-35.82	2720	20240805	7.72	4565	-35.82	20240103	2720	7.72	20240805	4565	-35.82	20240103	2720	7.72	20240805	1.17	N	215480	500	48 억	1163103	N	N	N	N
119	20240903	110803	57	100.00	KOSDAQ		유통	N	N	N	N	N	2900	45	2	1.58	32721130	11257	62.43	2855	2965	2850	3710	2000	2855	2906.74	12.37	1770	3005	2930	2890	2815	2775	2910	2795	48	855	500	2110	5	1	9400000	273	11.46	0.76	12	0.12	253.00	3792.00	4565	20240103	-36.47	2720	20240805	6.62	4565	-36.47	20240103	2720	6.62	20240805	4565	-36.47	20240103	2720	6.62	20240805	1.17	N	215480	500	48 억	1163103	N	N	N	N
120	20240903	100803	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	85	2	2.98	25488400	8760	48.58	2855	2965	2850	3710	2000	2855	2909.63	12.37	1001	3005	2930	2890	2815	2775	2910	2795	48	855	500	2110	5	1	9400000	276	11.62	0.78	12	0.09	253.00	3792.00	4565	20240103	-35.60	2720	20240805	8.09	4565	-35.60	20240103	2720	8.09	20240805	4565	-35.60	20240103	2720	8.09	20240805	1.17	N	215480	500	48 억	1163103	N	N	N	N
121	20240903	090805	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-5	5	-0.18	6848745	2399	13.30	2855	2855	2850	3710	2000	2855	2854.83	12.37	1267	3005	2930	2890	2815	2775	2910	2795	48	855	500	2110	5	1	9400000	268	11.26	0.75	12	0.03	253.00	3792.00	4565	20240103	-37.57	2720	20240805	4.78	4565	-37.57	20240103	2720	4.78	20240805	4565	-37.57	20240103	2720	4.78	20240805	1.17	N	215480	500	48 억	1163103	N	N	N	N
122	20240902	160757	57	100.00	KOSDAQ		유통	N	N	N	N	N	2855	-55	5	-1.89	51881635	18031	227.61	2890	2965	2850	3780	2040	2910	2876.41	12.38	-295	2943	2926	2898	2881	2853	2935	2890	48	870	500	2150	5	1	9400000	268	11.28	0.75	12	0.19	253.00	3792.00	4565	20240103	-37.46	2720	20240805	4.96	4565	-37.46	20240103	2720	4.96	20240805	4565	-37.46	20240103	2720	4.96	20240805	1.17	N	215480	500	48 억	1163414	N	N	N	N
123	20240902	150810	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-20	5	-0.69	48915255	16992	214.49	2890	2965	2850	3780	2040	2910	2877.76	12.38	-311	2943	2926	2898	2881	2853	2935	2890	48	870	500	2150	5	1	9400000	272	11.42	0.76	12	0.18	253.00	3792.00	4565	20240103	-36.69	2720	20240805	6.25	4565	-36.69	20240103	2720	6.25	20240805	4565	-36.69	20240103	2720	6.25	20240805	1.17	N	215480	500	48 억	1163414	N	N	N	N
124	20240902	140807	57	100.00	KOSDAQ		유통	N	N	N	N	N	2890	-20	5	-0.69	23731115	8181	103.27	2890	2965	2855	3780	2040	2910	2900.15	12.38	-151	2943	2926	2898	2881	2853	2935	2890	48	870	500	2150	5	1	9400000	272	11.42	0.76	12	0.09	253.00	3792.00	4565	20240103	-36.69	2720	20240805	6.25	4565	-36.69	20240103	2720	6.25	20240805	4565	-36.69	20240103	2720	6.25	20240805	1.17	N	215480	500	48 억	1163414	N	N	N	N
125	20240902	130802	57	100.00	KOSDAQ		유통	N	N	N	N	N	2875	-35	5	-1.20	23699315	8170	103.13	2890	2965	2855	3780	2040	2910	2900.16	12.38	-151	2943	2926	2898	2881	2853	2935	2890	48	870	500	2150	5	1	9400000	270	11.36	0.76	12	0.09	253.00	3792.00	4565	20240103	-37.02	2720	20240805	5.70	4565	-37.02	20240103	2720	5.70	20240805	4565	-37.02	20240103	2720	5.70	20240805	1.17	N	215480	500	48 억	1163414	N	N	N	N
126	20240902	120806	57	100.00	KOSDAQ		유통	N	N	N	N	N	2895	-15	5	-0.52	20961755	7223	91.18	2890	2965	2855	3780	2040	2910	2901.49	12.38	-151	2943	2926	2898	2881	2853	2935	2890	48	870	500	2150	5	1	9400000	272	11.44	0.76	12	0.08	253.00	3792.00	4565	20240103	-36.58	2720	20240805	6.43	4565	-36.58	20240103	2720	6.43	20240805	4565	-36.58	20240103	2720	6.43	20240805	1.17	N	215480	500	48 억	1163414	N	N	N	N
127	20240902	110759	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	45	2	1.55	17427385	6006	75.81	2890	2965	2855	3780	2040	2910	2900.89	12.38	-340	2943	2926	2898	2881	2853	2935	2890	48	870	500	2150	5	1	9400000	278	11.68	0.78	12	0.06	253.00	3792.00	4565	20240103	-35.27	2720	20240805	8.64	4565	-35.27	20240103	2720	8.64	20240805	4565	-35.27	20240103	2720	8.64	20240805	1.17	N	215480	500	48 억	1163414	N	N	N	N
128	20240902	100757	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	50	2	1.72	14612865	5053	63.78	2890	2960	2855	3780	2040	2910	2889.90	12.38	-7	2943	2926	2898	2881	2853	2935	2890	48	870	500	2150	5	1	9400000	278	11.70	0.78	12	0.05	253.00	3792.00	4565	20240103	-35.16	2720	20240805	8.82	4565	-35.16	20240103	2720	8.82	20240805	4565	-35.16	20240103	2720	8.82	20240805	1.17	N	215480	500	48 억	1163414	N	N	N	N
129	20240902	090753	57	100.00	KOSDAQ		유통	N	N	N	N	N	2920	10	2	0.34	6245420	2156	27.22	2890	2920	2890	3780	2040	2910	2892.69	12.38	1	2943	2926	2898	2881	2853	2935	2890	48	870	500	2150	5	1	9400000	274	11.54	0.77	12	0.02	253.00	3792.00	4565	20240103	-36.04	2720	20240805	7.35	4565	-36.04	20240103	2720	7.35	20240805	4565	-36.04	20240103	2720	7.35	20240805	1.17	N	215480	500	48 억	1163414	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History