KissMeData/064240/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	150	2	5.28	279475680	95944	256.29	2835	2995	2800	3690	1990	2840	2912.88	1.43	10738	2900	2870	2815	2785	2730	2885	2800	178	850	500	1930	5	1	35038012	1048	-10.53	1.21	12	0.27	-284.00	2466.00	6060	20230927	-50.66	2415	20240416	23.81	3700	-19.19	20240717	2415	23.81	20240416	6060	-50.66	20231010	2415	23.81	20240416	1.13	N	064240	500	177 억	500402	N	N	N	N
3	20240930	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	95	2	3.35	194496330	67373	179.97	2835	2980	2800	3690	1990	2840	2886.86	1.43	4816	2900	2870	2815	2785	2730	2885	2800	178	850	500	1930	5	1	35038012	1028	-10.33	1.19	12	0.19	-284.00	2466.00	6060	20230927	-51.57	2415	20240416	21.53	3700	-20.68	20240717	2415	21.53	20240416	6060	-51.57	20231010	2415	21.53	20240416	1.13	N	064240	500	177 억	500402	N	N	N	N
4	20240930	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	90	2	3.17	157139565	54632	145.93	2835	2980	2800	3690	1990	2840	2876.33	1.43	-555	2900	2870	2815	2785	2730	2885	2800	178	850	500	1930	5	1	35038012	1027	-10.32	1.19	12	0.16	-284.00	2466.00	6060	20230927	-51.65	2415	20240416	21.33	3700	-20.81	20240717	2415	21.33	20240416	6060	-51.65	20231010	2415	21.33	20240416	1.13	N	064240	500	177 억	500402	N	N	N	N
5	20240930	130616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	85	2	2.99	135696750	47301	126.35	2835	2980	2800	3690	1990	2840	2868.79	1.43	1669	2900	2870	2815	2785	2730	2885	2800	178	850	500	1930	5	1	35038012	1025	-10.30	1.19	12	0.13	-284.00	2466.00	6060	20230927	-51.73	2415	20240416	21.12	3700	-20.95	20240717	2415	21.12	20240416	6060	-51.73	20231010	2415	21.12	20240416	1.13	N	064240	500	177 억	500402	N	N	N	N
6	20240930	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	5	2	0.18	75785695	26810	71.62	2835	2855	2800	3690	1990	2840	2826.77	1.43	-243	2900	2870	2815	2785	2730	2885	2800	178	850	500	1930	5	1	35038012	997	-10.02	1.15	12	0.08	-284.00	2466.00	6060	20230927	-53.05	2415	20240416	17.81	3700	-23.11	20240717	2415	17.81	20240416	6060	-53.05	20231010	2415	17.81	20240416	1.13	N	064240	500	177 억	500402	N	N	N	N
7	20240930	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-20	5	-0.70	51226620	18158	48.50	2835	2850	2800	3690	1990	2840	2821.16	1.43	-4463	2900	2870	2815	2785	2730	2885	2800	178	850	500	1930	5	1	35038012	988	-9.93	1.14	12	0.05	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20231010	2415	16.77	20240416	1.13	N	064240	500	177 억	500402	N	N	N	N
8	20240930	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-20	5	-0.70	23970445	8499	22.70	2835	2850	2800	3690	1990	2840	2820.38	1.43	-4015	2900	2870	2815	2785	2730	2885	2800	178	850	500	1930	5	1	35038012	988	-9.93	1.14	12	0.02	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20231010	2415	16.77	20240416	1.13	N	064240	500	177 억	500402	N	N	N	N
9	20240930	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	0	3	0.00	3863745	1365	3.65	2835	2840	2825	3690	1990	2840	2830.58	1.43	-577	2900	2870	2815	2785	2730	2885	2800	178	850	500	1930	5	1	35038012	995	-10.00	1.15	12	0.00	-284.00	2466.00	6060	20230927	-53.14	2415	20240416	17.60	3700	-23.24	20240717	2415	17.60	20240416	6060	-53.14	20231010	2415	17.60	20240416	1.13	N	064240	500	177 억	500402	N	N	N	N
10	20240927	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	20	2	0.71	103068575	36700	69.42	2815	2845	2760	3665	1975	2820	2807.51	1.44	-6008	2906	2862	2801	2757	2696	2885	2780	178	845	500	1910	5	1	35038012	995	-10.00	1.15	12	0.10	-284.00	2466.00	6060	20230927	-53.14	2415	20240416	17.60	3700	-23.24	20240717	2415	17.60	20240416	6060	-53.14	20230927	2415	17.60	20240416	1.14	N	064240	500	177 억	505925	N	N	N	N
11	20240927	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	15	2	0.53	86111875	30717	58.10	2815	2845	2760	3665	1975	2820	2803.39	1.44	-5644	2906	2862	2801	2757	2696	2885	2780	178	845	500	1910	5	1	35038012	993	-9.98	1.15	12	0.09	-284.00	2466.00	6060	20230927	-53.22	2415	20240416	17.39	3700	-23.38	20240717	2415	17.39	20240416	6060	-53.22	20230927	2415	17.39	20240416	1.14	N	064240	500	177 억	505925	N	N	N	N
12	20240927	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	10	2	0.35	75069890	26820	50.73	2815	2845	2760	3665	1975	2820	2799.03	1.44	-6029	2906	2862	2801	2757	2696	2885	2780	178	845	500	1910	5	1	35038012	992	-9.96	1.15	12	0.08	-284.00	2466.00	6060	20230927	-53.30	2415	20240416	17.18	3700	-23.51	20240717	2415	17.18	20240416	6060	-53.30	20230927	2415	17.18	20240416	1.14	N	064240	500	177 억	505925	N	N	N	N
13	20240927	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	5	2	0.18	63600920	22761	43.05	2815	2845	2760	3665	1975	2820	2794.29	1.44	-6256	2906	2862	2801	2757	2696	2885	2780	178	845	500	1910	5	1	35038012	990	-9.95	1.15	12	0.06	-284.00	2466.00	6060	20230927	-53.38	2415	20240416	16.98	3700	-23.65	20240717	2415	16.98	20240416	6060	-53.38	20230927	2415	16.98	20240416	1.14	N	064240	500	177 억	505925	N	N	N	N
14	20240927	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-30	5	-1.06	48736265	17463	33.03	2815	2845	2760	3665	1975	2820	2790.83	1.44	-7805	2906	2862	2801	2757	2696	2885	2780	178	845	500	1910	5	1	35038012	978	-9.82	1.13	12	0.05	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.14	N	064240	500	177 억	505925	N	N	N	N
15	20240927	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-30	5	-1.06	36127655	12951	24.50	2815	2845	2760	3665	1975	2820	2789.56	1.44	-5600	2906	2862	2801	2757	2696	2885	2780	178	845	500	1910	5	1	35038012	978	-9.82	1.13	12	0.04	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.14	N	064240	500	177 억	505925	N	N	N	N
16	20240927	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-45	5	-1.60	20517090	7310	13.83	2815	2845	2760	3665	1975	2820	2806.72	1.44	-3325	2906	2862	2801	2757	2696	2885	2780	178	845	500	1910	5	1	35038012	972	-9.77	1.13	12	0.02	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.14	N	064240	500	177 억	505925	N	N	N	N
17	20240927	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	20	2	0.71	8150105	2883	5.45	2815	2845	2800	3665	1975	2820	2826.95	1.44	-2550	2906	2862	2801	2757	2696	2885	2780	178	845	500	1910	5	1	35038012	995	-10.00	1.15	12	0.01	-284.00	2466.00	6060	20230927	-53.14	2415	20240416	17.60	3700	-23.24	20240717	2415	17.60	20240416	6060	-53.14	20230927	2415	17.60	20240416	1.14	N	064240	500	177 억	505925	N	N	N	N
18	20240926	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	80	2	2.92	141324840	50451	162.70	2740	2845	2740	3560	1920	2740	2801.23	1.41	11637	2853	2796	2763	2706	2673	2780	2690	178	820	500	1860	5	1	35038012	988	-9.93	1.14	12	0.14	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.15	N	064240	500	177 억	494773	N	N	N	N
19	20240926	150604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	75	2	2.74	114100530	40772	131.48	2740	2845	2740	3560	1920	2740	2798.50	1.41	11589	2853	2796	2763	2706	2673	2780	2690	178	820	500	1860	5	1	35038012	986	-9.91	1.14	12	0.12	-284.00	2466.00	6060	20230927	-53.55	2415	20240416	16.56	3700	-23.92	20240717	2415	16.56	20240416	6060	-53.55	20230927	2415	16.56	20240416	1.15	N	064240	500	177 억	494773	N	N	N	N
20	20240926	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	85	2	3.10	94970370	33980	109.58	2740	2845	2740	3560	1920	2740	2794.89	1.41	10028	2853	2796	2763	2706	2673	2780	2690	178	820	500	1860	5	1	35038012	990	-9.95	1.15	12	0.10	-284.00	2466.00	6060	20230927	-53.38	2415	20240416	16.98	3700	-23.65	20240717	2415	16.98	20240416	6060	-53.38	20230927	2415	16.98	20240416	1.15	N	064240	500	177 억	494773	N	N	N	N
21	20240926	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	75	2	2.74	78148200	27969	90.20	2740	2845	2740	3560	1920	2740	2794.10	1.41	7597	2853	2796	2763	2706	2673	2780	2690	178	820	500	1860	5	1	35038012	986	-9.91	1.14	12	0.08	-284.00	2466.00	6060	20230927	-53.55	2415	20240416	16.56	3700	-23.92	20240717	2415	16.56	20240416	6060	-53.55	20230927	2415	16.56	20240416	1.15	N	064240	500	177 억	494773	N	N	N	N
22	20240926	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	80	2	2.92	72213225	25847	83.35	2740	2845	2740	3560	1920	2740	2793.87	1.41	7468	2853	2796	2763	2706	2673	2780	2690	178	820	500	1860	5	1	35038012	988	-9.93	1.14	12	0.07	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.15	N	064240	500	177 억	494773	N	N	N	N
23	20240926	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	45	2	1.64	36673155	13217	42.62	2740	2800	2740	3560	1920	2740	2774.70	1.41	362	2853	2796	2763	2706	2673	2780	2690	178	820	500	1860	5	1	35038012	976	-9.81	1.13	12	0.04	-284.00	2466.00	6060	20230927	-54.04	2415	20240416	15.32	3700	-24.73	20240717	2415	15.32	20240416	6060	-54.04	20230927	2415	15.32	20240416	1.15	N	064240	500	177 억	494773	N	N	N	N
24	20240926	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	60	2	2.19	24806315	8950	28.86	2740	2800	2740	3560	1920	2740	2771.66	1.41	232	2853	2796	2763	2706	2673	2780	2690	178	820	500	1860	5	1	35038012	981	-9.86	1.14	12	0.03	-284.00	2466.00	6060	20230927	-53.80	2415	20240416	15.94	3700	-24.32	20240717	2415	15.94	20240416	6060	-53.80	20230927	2415	15.94	20240416	1.15	N	064240	500	177 억	494773	N	N	N	N
25	20240926	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	50	2	1.82	2353435	853	2.75	2740	2790	2740	3560	1920	2740	2759.01	1.41	345	2853	2796	2763	2706	2673	2780	2690	178	820	500	1860	5	1	35038012	978	-9.82	1.13	12	0.00	-284.00	2466.00	6060	20230927	-53.96	2415	20240416	15.53	3700	-24.59	20240717	2415	15.53	20240416	6060	-53.96	20230927	2415	15.53	20240416	1.15	N	064240	500	177 억	494773	N	N	N	N
26	20240925	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-15	5	-0.54	81958955	29672	69.83	2790	2820	2730	3580	1930	2755	2762.75	1.42	-2385	2815	2785	2755	2725	2695	2800	2740	178	825	500	1870	5	1	35038012	960	-9.65	1.11	12	0.08	-284.00	2466.00	6060	20230927	-54.79	2415	20240416	13.46	3700	-25.95	20240717	2415	13.46	20240416	6060	-54.79	20230927	2415	13.46	20240416	1.15	N	064240	500	177 억	496811	N	N	N	N
27	20240925	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	5	2	0.18	62820285	22696	53.41	2790	2820	2730	3580	1930	2755	2767.90	1.42	-2031	2815	2785	2755	2725	2695	2800	2740	178	825	500	1870	5	1	35038012	967	-9.72	1.12	12	0.06	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.15	N	064240	500	177 억	496811	N	N	N	N
28	20240925	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	20	2	0.73	52364465	18907	44.50	2790	2820	2730	3580	1930	2755	2769.58	1.42	-1616	2815	2785	2755	2725	2695	2800	2740	178	825	500	1870	5	1	35038012	972	-9.77	1.13	12	0.05	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.15	N	064240	500	177 억	496811	N	N	N	N
29	20240925	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	10	2	0.36	41904820	15124	35.59	2790	2820	2730	3580	1930	2755	2770.75	1.42	-1388	2815	2785	2755	2725	2695	2800	2740	178	825	500	1870	5	1	35038012	969	-9.74	1.12	12	0.04	-284.00	2466.00	6060	20230927	-54.37	2415	20240416	14.49	3700	-25.27	20240717	2415	14.49	20240416	6060	-54.37	20230927	2415	14.49	20240416	1.15	N	064240	500	177 억	496811	N	N	N	N
30	20240925	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	30	2	1.09	40857295	14744	34.70	2790	2820	2730	3580	1930	2755	2771.11	1.42	-1236	2815	2785	2755	2725	2695	2800	2740	178	825	500	1870	5	1	35038012	976	-9.81	1.13	12	0.04	-284.00	2466.00	6060	20230927	-54.04	2415	20240416	15.32	3700	-24.73	20240717	2415	15.32	20240416	6060	-54.04	20230927	2415	15.32	20240416	1.15	N	064240	500	177 억	496811	N	N	N	N
31	20240925	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	20	2	0.73	32798485	11839	27.86	2790	2820	2730	3580	1930	2755	2770.38	1.42	-1258	2815	2785	2755	2725	2695	2800	2740	178	825	500	1870	5	1	35038012	972	-9.77	1.13	12	0.03	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.15	N	064240	500	177 억	496811	N	N	N	N
32	20240925	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	20	2	0.73	24695575	8889	20.92	2790	2820	2755	3580	1930	2755	2778.22	1.42	-872	2815	2785	2755	2725	2695	2800	2740	178	825	500	1870	5	1	35038012	972	-9.77	1.13	12	0.03	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.15	N	064240	500	177 억	496811	N	N	N	N
33	20240925	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	50	2	1.81	2989545	1065	2.51	2790	2820	2760	3580	1930	2755	2807.08	1.42	-169	2815	2785	2755	2725	2695	2800	2740	178	825	500	1870	5	1	35038012	983	-9.88	1.14	12	0.00	-284.00	2466.00	6060	20230927	-53.71	2415	20240416	16.15	3700	-24.19	20240717	2415	16.15	20240416	6060	-53.71	20230927	2415	16.15	20240416	1.15	N	064240	500	177 억	496811	N	N	N	N
34	20240924	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	10	2	0.36	115887610	42180	116.03	2745	2785	2725	3565	1925	2745	2747.45	1.40	6971	2785	2765	2735	2715	2685	2775	2725	178	820	500	1860	5	1	35038012	965	-9.70	1.12	12	0.12	-284.00	2466.00	6060	20230927	-54.54	2415	20240416	14.08	3700	-25.54	20240717	2415	14.08	20240416	6060	-54.54	20230927	2415	14.08	20240416	1.15	N	064240	500	177 억	489840	N	N	N	N
35	20240924	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	10	2	0.36	108627890	39543	108.77	2745	2785	2725	3565	1925	2745	2747.08	1.40	5003	2785	2765	2735	2715	2685	2775	2725	178	820	500	1860	5	1	35038012	965	-9.70	1.12	12	0.11	-284.00	2466.00	6060	20230927	-54.54	2415	20240416	14.08	3700	-25.54	20240717	2415	14.08	20240416	6060	-54.54	20230927	2415	14.08	20240416	1.15	N	064240	500	177 억	489840	N	N	N	N
36	20240924	140604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	5	2	0.18	91368465	33245	91.45	2745	2785	2725	3565	1925	2745	2748.34	1.40	811	2785	2765	2735	2715	2685	2775	2725	178	820	500	1860	5	1	35038012	964	-9.68	1.12	12	0.09	-284.00	2466.00	6060	20230927	-54.62	2415	20240416	13.87	3700	-25.68	20240717	2415	13.87	20240416	6060	-54.62	20230927	2415	13.87	20240416	1.15	N	064240	500	177 억	489840	N	N	N	N
37	20240924	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	15	2	0.55	49866940	18095	49.77	2745	2785	2735	3565	1925	2745	2755.84	1.40	605	2785	2765	2735	2715	2685	2775	2725	178	820	500	1860	5	1	35038012	967	-9.72	1.12	12	0.05	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.15	N	064240	500	177 억	489840	N	N	N	N
38	20240924	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	25	2	0.91	43991260	15955	43.89	2745	2785	2735	3565	1925	2745	2757.21	1.40	540	2785	2765	2735	2715	2685	2775	2725	178	820	500	1860	5	1	35038012	971	-9.75	1.12	12	0.05	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.15	N	064240	500	177 억	489840	N	N	N	N
39	20240924	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	25	2	0.91	37720455	13684	37.64	2745	2785	2735	3565	1925	2745	2756.54	1.40	604	2785	2765	2735	2715	2685	2775	2725	178	820	500	1860	5	1	35038012	971	-9.75	1.12	12	0.04	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.15	N	064240	500	177 억	489840	N	N	N	N
40	20240924	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	20	2	0.73	17548595	6386	17.57	2745	2785	2735	3565	1925	2745	2747.98	1.40	1041	2785	2765	2735	2715	2685	2775	2725	178	820	500	1860	5	1	35038012	969	-9.74	1.12	12	0.02	-284.00	2466.00	6060	20230927	-54.37	2415	20240416	14.49	3700	-25.27	20240717	2415	14.49	20240416	6060	-54.37	20230927	2415	14.49	20240416	1.15	N	064240	500	177 억	489840	N	N	N	N
41	20240924	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	20	2	0.73	1625480	592	1.63	2745	2765	2745	3565	1925	2745	2745.74	1.40	403	2785	2765	2735	2715	2685	2775	2725	178	820	500	1860	5	1	35038012	969	-9.74	1.12	12	0.00	-284.00	2466.00	6060	20230927	-54.37	2415	20240416	14.49	3700	-25.27	20240717	2415	14.49	20240416	6060	-54.37	20230927	2415	14.49	20240416	1.15	N	064240	500	177 억	489840	N	N	N	N
42	20240923	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	10	2	0.37	98781430	36217	58.20	2730	2755	2705	3555	1915	2735	2727.48	1.44	-13692	2851	2792	2741	2682	2631	2790	2680	178	820	500	1850	5	1	35038012	962	-9.67	1.11	12	0.10	-284.00	2466.00	6060	20230927	-54.70	2415	20240416	13.66	3700	-25.81	20240717	2415	13.66	20240416	6060	-54.70	20230927	2415	13.66	20240416	1.16	N	064240	500	177 억	503532	N	N	N	N
43	20240923	150604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	5	2	0.18	84672495	31074	49.94	2730	2755	2705	3555	1915	2735	2724.87	1.44	-12898	2851	2792	2741	2682	2631	2790	2680	178	820	500	1850	5	1	35038012	960	-9.65	1.11	12	0.09	-284.00	2466.00	6060	20230927	-54.79	2415	20240416	13.46	3700	-25.95	20240717	2415	13.46	20240416	6060	-54.79	20230927	2415	13.46	20240416	1.16	N	064240	500	177 억	503532	N	N	N	N
44	20240923	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-10	5	-0.37	55766515	20460	32.88	2730	2755	2705	3555	1915	2735	2725.64	1.44	-11550	2851	2792	2741	2682	2631	2790	2680	178	820	500	1850	5	1	35038012	955	-9.60	1.11	12	0.06	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.16	N	064240	500	177 억	503532	N	N	N	N
45	20240923	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-10	5	-0.37	31901080	11709	18.82	2730	2755	2705	3555	1915	2735	2724.49	1.44	-4901	2851	2792	2741	2682	2631	2790	2680	178	820	500	1850	5	1	35038012	955	-9.60	1.11	12	0.03	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.16	N	064240	500	177 억	503532	N	N	N	N
46	20240923	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	5	2	0.18	28780130	10564	16.98	2730	2740	2705	3555	1915	2735	2724.36	1.44	-4575	2851	2792	2741	2682	2631	2790	2680	178	820	500	1850	5	1	35038012	960	-9.65	1.11	12	0.03	-284.00	2466.00	6060	20230927	-54.79	2415	20240416	13.46	3700	-25.95	20240717	2415	13.46	20240416	6060	-54.79	20230927	2415	13.46	20240416	1.16	N	064240	500	177 억	503532	N	N	N	N
47	20240923	110603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-10	5	-0.37	25022480	9187	14.76	2730	2740	2705	3555	1915	2735	2723.68	1.44	-3748	2851	2792	2741	2682	2631	2790	2680	178	820	500	1850	5	1	35038012	955	-9.60	1.11	12	0.03	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.16	N	064240	500	177 억	503532	N	N	N	N
48	20240923	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-10	5	-0.37	16347880	6014	9.66	2730	2730	2705	3555	1915	2735	2718.30	1.44	-2917	2851	2792	2741	2682	2631	2790	2680	178	820	500	1850	5	1	35038012	955	-9.60	1.11	12	0.02	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.16	N	064240	500	177 억	503532	N	N	N	N
49	20240923	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-5	5	-0.18	3054845	1119	1.80	2730	2730	2725	3555	1915	2735	2729.98	1.44	-150	2851	2792	2741	2682	2631	2790	2680	178	820	500	1850	5	1	35038012	957	-9.61	1.11	12	0.00	-284.00	2466.00	6060	20230927	-54.95	2415	20240416	13.04	3700	-26.22	20240717	2415	13.04	20240416	6060	-54.95	20230927	2415	13.04	20240416	1.16	N	064240	500	177 억	503532	N	N	N	N
50	20240913	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	45	2	1.64	139059950	50766	125.68	2810	2810	2700	3560	1920	2740	2739.23	1.52	-1050	2813	2776	2733	2696	2653	2795	2715	178	820	500	1860	5	1	35038012	976	-9.81	1.13	12	0.14	-284.00	2466.00	6060	20230927	-54.04	2415	20240416	15.32	3700	-24.73	20240717	2415	15.32	20240416	6060	-54.04	20230927	2415	15.32	20240416	1.15	N	064240	500	177 억	533380	N	N	N	N
51	20240913	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	25	2	0.91	105979360	38765	95.97	2810	2810	2700	3560	1920	2740	2733.89	1.52	-971	2813	2776	2733	2696	2653	2795	2715	178	820	500	1860	5	1	35038012	969	-9.74	1.12	12	0.11	-284.00	2466.00	6060	20230927	-54.37	2415	20240416	14.49	3700	-25.27	20240717	2415	14.49	20240416	6060	-54.37	20230927	2415	14.49	20240416	1.15	N	064240	500	177 억	533380	N	N	N	N
52	20240913	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	20	2	0.73	97383460	35652	88.26	2810	2810	2700	3560	1920	2740	2731.50	1.52	-824	2813	2776	2733	2696	2653	2795	2715	178	820	500	1860	5	1	35038012	967	-9.72	1.12	12	0.10	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.15	N	064240	500	177 억	533380	N	N	N	N
53	20240913	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-10	5	-0.36	80497080	29484	72.99	2810	2810	2700	3560	1920	2740	2730.20	1.52	-1480	2813	2776	2733	2696	2653	2795	2715	178	820	500	1860	5	1	35038012	957	-9.61	1.11	12	0.08	-284.00	2466.00	6060	20230927	-54.95	2415	20240416	13.04	3700	-26.22	20240717	2415	13.04	20240416	6060	-54.95	20230927	2415	13.04	20240416	1.15	N	064240	500	177 억	533380	N	N	N	N
54	20240913	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-5	5	-0.18	73402380	26886	66.56	2810	2810	2700	3560	1920	2740	2730.13	1.52	-1481	2813	2776	2733	2696	2653	2795	2715	178	820	500	1860	5	1	35038012	958	-9.63	1.11	12	0.08	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.15	N	064240	500	177 억	533380	N	N	N	N
55	20240913	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-20	5	-0.73	69938185	25617	63.42	2810	2810	2700	3560	1920	2740	2730.15	1.52	-1324	2813	2776	2733	2696	2653	2795	2715	178	820	500	1860	5	1	35038012	953	-9.58	1.10	12	0.07	-284.00	2466.00	6060	20230927	-55.12	2415	20240416	12.63	3700	-26.49	20240717	2415	12.63	20240416	6060	-55.12	20230927	2415	12.63	20240416	1.15	N	064240	500	177 억	533380	N	N	N	N
56	20240913	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	5	2	0.18	42379565	15514	38.41	2810	2810	2700	3560	1920	2740	2731.70	1.52	-1580	2813	2776	2733	2696	2653	2795	2715	178	820	500	1860	5	1	35038012	962	-9.67	1.11	12	0.04	-284.00	2466.00	6060	20230927	-54.70	2415	20240416	13.66	3700	-25.81	20240717	2415	13.66	20240416	6060	-54.70	20230927	2415	13.66	20240416	1.15	N	064240	500	177 억	533380	N	N	N	N
57	20240913	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	35	2	1.28	6729575	2437	6.03	2810	2810	2740	3560	1920	2740	2761.42	1.52	-2186	2813	2776	2733	2696	2653	2795	2715	178	820	500	1860	5	1	35038012	972	-9.77	1.13	12	0.01	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.15	N	064240	500	177 억	533380	N	N	N	N
58	20240912	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	40	2	1.48	108985975	40142	41.99	2700	2770	2690	3510	1890	2700	2715.01	1.52	1471	2860	2780	2715	2635	2570	2747	2602	178	810	500	1830	5	1	35038012	960	-9.65	1.11	12	0.11	-284.00	2466.00	6060	20230927	-54.79	2415	20240416	13.46	3700	-25.95	20240717	2415	13.46	20240416	6060	-54.79	20230927	2415	13.46	20240416	1.15	N	064240	500	177 억	531928	N	N	N	N
59	20240912	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	35	2	1.30	97085525	35794	37.44	2700	2770	2690	3510	1890	2700	2712.34	1.52	648	2860	2780	2715	2635	2570	2747	2602	178	810	500	1830	5	1	35038012	958	-9.63	1.11	12	0.10	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.15	N	064240	500	177 억	531928	N	N	N	N
60	20240912	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	25	2	0.93	66197245	24435	25.56	2700	2770	2690	3510	1890	2700	2709.12	1.52	-1055	2860	2780	2715	2635	2570	2747	2602	178	810	500	1830	5	1	35038012	955	-9.60	1.11	12	0.07	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.15	N	064240	500	177 억	531928	N	N	N	N
61	20240912	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	10	2	0.37	39495910	14570	15.24	2700	2770	2690	3510	1890	2700	2710.77	1.52	-1759	2860	2780	2715	2635	2570	2747	2602	178	810	500	1830	5	1	35038012	950	-9.54	1.10	12	0.04	-284.00	2466.00	6060	20230927	-55.28	2415	20240416	12.22	3700	-26.76	20240717	2415	12.22	20240416	6060	-55.28	20230927	2415	12.22	20240416	1.15	N	064240	500	177 억	531928	N	N	N	N
62	20240912	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	25	2	0.93	27535500	10153	10.62	2700	2770	2690	3510	1890	2700	2712.06	1.52	-1728	2860	2780	2715	2635	2570	2747	2602	178	810	500	1830	5	1	35038012	955	-9.60	1.11	12	0.03	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.15	N	064240	500	177 억	531928	N	N	N	N
63	20240912	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	20	2	0.74	14271445	5264	5.51	2700	2770	2690	3510	1890	2700	2711.14	1.52	-748	2860	2780	2715	2635	2570	2747	2602	178	810	500	1830	5	1	35038012	953	-9.58	1.10	12	0.02	-284.00	2466.00	6060	20230927	-55.12	2415	20240416	12.63	3700	-26.49	20240717	2415	12.63	20240416	6060	-55.12	20230927	2415	12.63	20240416	1.15	N	064240	500	177 억	531928	N	N	N	N
64	20240912	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	15	2	0.56	10776085	3977	4.16	2700	2770	2690	3510	1890	2700	2709.60	1.52	-159	2860	2780	2715	2635	2570	2747	2602	178	810	500	1830	5	1	35038012	951	-9.56	1.10	12	0.01	-284.00	2466.00	6060	20230927	-55.20	2415	20240416	12.42	3700	-26.62	20240717	2415	12.42	20240416	6060	-55.20	20230927	2415	12.42	20240416	1.15	N	064240	500	177 억	531928	N	N	N	N
65	20240912	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	60	2	2.22	425260	154	0.16	2700	2770	2700	3510	1890	2700	2761.43	1.52	-3	2860	2780	2715	2635	2570	2747	2602	178	810	500	1830	5	1	35038012	967	-9.72	1.12	12	0.00	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.15	N	064240	500	177 억	531928	N	N	N	N
66	20240911	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-50	5	-1.82	256386805	94384	232.43	2760	2795	2650	3575	1925	2750	2716.42	1.58	-20149	2830	2790	2745	2705	2660	2810	2725	178	825	500	1870	5	1	35038012	946	-9.51	1.09	12	0.27	-284.00	2466.00	6060	20230927	-55.45	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	6060	-55.45	20230927	2415	11.80	20240416	1.15	N	064240	500	177 억	552077	N	N	N	N
67	20240911	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-80	5	-2.91	201059695	73645	181.36	2760	2795	2665	3575	1925	2750	2730.12	1.58	-17273	2830	2790	2745	2705	2660	2810	2725	178	825	500	1870	5	1	35038012	936	-9.40	1.08	12	0.21	-284.00	2466.00	6060	20230927	-55.94	2415	20240416	10.56	3700	-27.84	20240717	2415	10.56	20240416	6060	-55.94	20230927	2415	10.56	20240416	1.15	N	064240	500	177 억	552077	N	N	N	N
68	20240911	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-60	5	-2.18	165246415	60281	148.45	2760	2795	2685	3575	1925	2750	2741.27	1.58	-9337	2830	2790	2745	2705	2660	2810	2725	178	825	500	1870	5	1	35038012	943	-9.47	1.09	12	0.17	-284.00	2466.00	6060	20230927	-55.61	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	6060	-55.61	20230927	2415	11.39	20240416	1.15	N	064240	500	177 억	552077	N	N	N	N
69	20240911	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-15	5	-0.55	111659480	40542	99.84	2760	2795	2705	3575	1925	2750	2754.17	1.58	-5117	2830	2790	2745	2705	2660	2810	2725	178	825	500	1870	5	1	35038012	958	-9.63	1.11	12	0.12	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.15	N	064240	500	177 억	552077	N	N	N	N
70	20240911	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-15	5	-0.55	101392240	36780	90.58	2760	2795	2705	3575	1925	2750	2756.72	1.58	-4376	2830	2790	2745	2705	2660	2810	2725	178	825	500	1870	5	1	35038012	958	-9.63	1.11	12	0.10	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.15	N	064240	500	177 억	552077	N	N	N	N
71	20240911	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	10	2	0.36	93667095	33965	83.64	2760	2795	2705	3575	1925	2750	2757.75	1.58	-2335	2830	2790	2745	2705	2660	2810	2725	178	825	500	1870	5	1	35038012	967	-9.72	1.12	12	0.10	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.15	N	064240	500	177 억	552077	N	N	N	N
72	20240911	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	10	2	0.36	78229670	28358	69.84	2760	2795	2705	3575	1925	2750	2758.65	1.58	-1349	2830	2790	2745	2705	2660	2810	2725	178	825	500	1870	5	1	35038012	967	-9.72	1.12	12	0.08	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.15	N	064240	500	177 억	552077	N	N	N	N
73	20240911	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-15	5	-0.55	16707635	6049	14.90	2760	2775	2730	3575	1925	2750	2762.05	1.58	-2060	2830	2790	2745	2705	2660	2810	2725	178	825	500	1870	5	1	35038012	958	-9.63	1.11	12	0.02	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.15	N	064240	500	177 억	552077	N	N	N	N
74	20240910	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	50	2	1.85	111169045	40607	76.92	2710	2785	2700	3510	1890	2700	2737.68	1.61	-12874	2843	2771	2713	2641	2583	2807	2677	178	810	500	1830	5	1	35038012	964	-9.68	1.12	12	0.12	-284.00	2466.00	6060	20230927	-54.62	2415	20240416	13.87	3700	-25.68	20240717	2415	13.87	20240416	6060	-54.62	20230927	2415	13.87	20240416	1.14	N	064240	500	177 억	564951	N	N	N	N
75	20240910	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	20	2	0.74	92766185	33829	64.08	2710	2785	2700	3510	1890	2700	2742.21	1.61	-11468	2843	2771	2713	2641	2583	2807	2677	178	810	500	1830	5	1	35038012	953	-9.58	1.10	12	0.10	-284.00	2466.00	6060	20230927	-55.12	2415	20240416	12.63	3700	-26.49	20240717	2415	12.63	20240416	6060	-55.12	20230927	2415	12.63	20240416	1.14	N	064240	500	177 억	564951	N	N	N	N
76	20240910	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	35	2	1.30	78354245	28524	54.04	2710	2785	2710	3510	1890	2700	2746.96	1.61	-10414	2843	2771	2713	2641	2583	2807	2677	178	810	500	1830	5	1	35038012	958	-9.63	1.11	12	0.08	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.14	N	064240	500	177 억	564951	N	N	N	N
77	20240910	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	40	2	1.48	57525820	20905	39.60	2710	2785	2710	3510	1890	2700	2751.77	1.61	-5995	2843	2771	2713	2641	2583	2807	2677	178	810	500	1830	5	1	35038012	960	-9.65	1.11	12	0.06	-284.00	2466.00	6060	20230927	-54.79	2415	20240416	13.46	3700	-25.95	20240717	2415	13.46	20240416	6060	-54.79	20230927	2415	13.46	20240416	1.14	N	064240	500	177 억	564951	N	N	N	N
78	20240910	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	35	2	1.30	56844060	20656	39.13	2710	2785	2710	3510	1890	2700	2751.94	1.61	-5859	2843	2771	2713	2641	2583	2807	2677	178	810	500	1830	5	1	35038012	958	-9.63	1.11	12	0.06	-284.00	2466.00	6060	20230927	-54.87	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	6060	-54.87	20230927	2415	13.25	20240416	1.14	N	064240	500	177 억	564951	N	N	N	N
79	20240910	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	70	2	2.59	40955090	14859	28.15	2710	2785	2710	3510	1890	2700	2756.25	1.61	-1351	2843	2771	2713	2641	2583	2807	2677	178	810	500	1830	5	1	35038012	971	-9.75	1.12	12	0.04	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.14	N	064240	500	177 억	564951	N	N	N	N
80	20240910	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	65	2	2.41	34014315	12337	23.37	2710	2785	2710	3510	1890	2700	2757.10	1.61	-591	2843	2771	2713	2641	2583	2807	2677	178	810	500	1830	5	1	35038012	969	-9.74	1.12	12	0.04	-284.00	2466.00	6060	20230927	-54.37	2415	20240416	14.49	3700	-25.27	20240717	2415	14.49	20240416	6060	-54.37	20230927	2415	14.49	20240416	1.14	N	064240	500	177 억	564951	N	N	N	N
81	20240910	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	25	2	0.93	822365	302	0.57	2710	2755	2710	3510	1890	2700	2723.06	1.61	208	2843	2771	2713	2641	2583	2807	2677	178	810	500	1830	5	1	35038012	955	-9.60	1.11	12	0.00	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.14	N	064240	500	177 억	564951	N	N	N	N
82	20240909	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-25	5	-0.92	139346385	51306	52.68	2655	2785	2655	3540	1910	2725	2716.01	1.60	2865	2868	2796	2748	2676	2628	2772	2652	178	815	500	1850	5	1	35038012	946	-9.51	1.09	12	0.15	-284.00	2466.00	6060	20230927	-55.45	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	6060	-55.45	20230927	2415	11.80	20240416	1.16	N	064240	500	177 억	562086	N	N	N	N
83	20240909	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	5	2	0.18	85666065	31465	32.31	2655	2785	2655	3540	1910	2725	2722.58	1.60	-570	2868	2796	2748	2676	2628	2772	2652	178	815	500	1850	5	1	35038012	957	-9.61	1.11	12	0.09	-284.00	2466.00	6060	20230927	-54.95	2415	20240416	13.04	3700	-26.22	20240717	2415	13.04	20240416	6060	-54.95	20230927	2415	13.04	20240416	1.16	N	064240	500	177 억	562086	N	N	N	N
84	20240909	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	35	2	1.28	59485900	21901	22.49	2655	2785	2655	3540	1910	2725	2716.13	1.60	-2348	2868	2796	2748	2676	2628	2772	2652	178	815	500	1850	5	1	35038012	967	-9.72	1.12	12	0.06	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.16	N	064240	500	177 억	562086	N	N	N	N
85	20240909	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	30	2	1.10	58015670	21366	21.94	2655	2785	2655	3540	1910	2725	2715.33	1.60	-2327	2868	2796	2748	2676	2628	2772	2652	178	815	500	1850	5	1	35038012	965	-9.70	1.12	12	0.06	-284.00	2466.00	6060	20230927	-54.54	2415	20240416	14.08	3700	-25.54	20240717	2415	14.08	20240416	6060	-54.54	20230927	2415	14.08	20240416	1.16	N	064240	500	177 억	562086	N	N	N	N
86	20240909	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	20	2	0.73	54019325	19907	20.44	2655	2785	2655	3540	1910	2725	2713.58	1.60	-2082	2868	2796	2748	2676	2628	2772	2652	178	815	500	1850	5	1	35038012	962	-9.67	1.11	12	0.06	-284.00	2466.00	6060	20230927	-54.70	2415	20240416	13.66	3700	-25.81	20240717	2415	13.66	20240416	6060	-54.70	20230927	2415	13.66	20240416	1.16	N	064240	500	177 억	562086	N	N	N	N
87	20240909	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	5	2	0.18	52335615	19288	19.81	2655	2785	2655	3540	1910	2725	2713.38	1.60	-1942	2868	2796	2748	2676	2628	2772	2652	178	815	500	1850	5	1	35038012	957	-9.61	1.11	12	0.06	-284.00	2466.00	6060	20230927	-54.95	2415	20240416	13.04	3700	-26.22	20240717	2415	13.04	20240416	6060	-54.95	20230927	2415	13.04	20240416	1.16	N	064240	500	177 억	562086	N	N	N	N
88	20240909	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	0	3	0.00	27353940	10059	10.33	2655	2785	2655	3540	1910	2725	2719.35	1.60	-1170	2868	2796	2748	2676	2628	2772	2652	178	815	500	1850	5	1	35038012	955	-9.60	1.11	12	0.03	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.16	N	064240	500	177 억	562086	N	N	N	N
89	20240909	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-35	5	-1.28	2927305	1100	1.13	2655	2710	2655	3540	1910	2725	2661.19	1.60	-261	2868	2796	2748	2676	2628	2772	2652	178	815	500	1850	5	1	35038012	943	-9.47	1.09	12	0.00	-284.00	2466.00	6060	20230927	-55.61	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	6060	-55.61	20230927	2415	11.39	20240416	1.16	N	064240	500	177 억	562086	N	N	N	N
90	20240906	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-125	5	-4.39	265295450	96895	168.15	2770	2820	2700	3705	1995	2850	2738.02	1.62	-7326	2970	2910	2835	2775	2700	2872	2737	178	855	500	1930	5	1	35038012	955	-9.60	1.11	12	0.28	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.18	N	064240	500	177 억	569140	N	N	N	N
91	20240906	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-125	5	-4.39	230646140	84130	146.00	2770	2820	2700	3705	1995	2850	2741.54	1.62	-6005	2970	2910	2835	2775	2700	2872	2737	178	855	500	1930	5	1	35038012	955	-9.60	1.11	12	0.24	-284.00	2466.00	6060	20230927	-55.03	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	6060	-55.03	20230927	2415	12.84	20240416	1.18	N	064240	500	177 억	569140	N	N	N	N
92	20240906	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-80	5	-2.81	118076545	42838	74.34	2770	2820	2720	3705	1995	2850	2756.35	1.62	-7075	2970	2910	2835	2775	2700	2872	2737	178	855	500	1930	5	1	35038012	971	-9.75	1.12	12	0.12	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.18	N	064240	500	177 억	569140	N	N	N	N
93	20240906	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-85	5	-2.98	115574730	41935	72.77	2770	2820	2720	3705	1995	2850	2756.04	1.62	-6372	2970	2910	2835	2775	2700	2872	2737	178	855	500	1930	5	1	35038012	969	-9.74	1.12	12	0.12	-284.00	2466.00	6060	20230927	-54.37	2415	20240416	14.49	3700	-25.27	20240717	2415	14.49	20240416	6060	-54.37	20230927	2415	14.49	20240416	1.18	N	064240	500	177 억	569140	N	N	N	N
94	20240906	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-80	5	-2.81	106106995	38520	66.85	2770	2820	2720	3705	1995	2850	2754.59	1.62	-4604	2970	2910	2835	2775	2700	2872	2737	178	855	500	1930	5	1	35038012	971	-9.75	1.12	12	0.11	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.18	N	064240	500	177 억	569140	N	N	N	N
95	20240906	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-80	5	-2.81	84394340	30606	53.11	2770	2820	2730	3705	1995	2850	2757.44	1.62	-3399	2970	2910	2835	2775	2700	2872	2737	178	855	500	1930	5	1	35038012	971	-9.75	1.12	12	0.09	-284.00	2466.00	6060	20230927	-54.29	2415	20240416	14.70	3700	-25.14	20240717	2415	14.70	20240416	6060	-54.29	20230927	2415	14.70	20240416	1.18	N	064240	500	177 억	569140	N	N	N	N
96	20240906	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-75	5	-2.63	62833400	22767	39.51	2770	2820	2735	3705	1995	2850	2759.85	1.62	-3993	2970	2910	2835	2775	2700	2872	2737	178	855	500	1930	5	1	35038012	972	-9.77	1.13	12	0.06	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.18	N	064240	500	177 억	569140	N	N	N	N
97	20240906	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-30	5	-1.05	1972590	712	1.24	2770	2820	2770	3705	1995	2850	2770.49	1.62	0	2970	2910	2835	2775	2700	2872	2737	178	855	500	1930	5	1	35038012	988	-9.93	1.14	12	0.00	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.18	N	064240	500	177 억	569140	N	N	N	N
98	20240905	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	40	2	1.42	152117960	54348	96.86	2885	2895	2760	3650	1970	2810	2798.96	1.61	6049	2946	2877	2816	2747	2686	2912	2782	178	840	500	1910	5	1	35038012	999	-10.04	1.16	12	0.16	-284.00	2466.00	6060	20230927	-52.97	2415	20240416	18.01	3700	-22.97	20240717	2415	18.01	20240416	6060	-52.97	20230927	2415	18.01	20240416	1.19	N	064240	500	177 억	563091	N	N	N	N
99	20240905	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-50	5	-1.78	146165680	52233	93.09	2885	2895	2760	3650	1970	2810	2798.34	1.61	5879	2946	2877	2816	2747	2686	2912	2782	178	840	500	1910	5	1	35038012	967	-9.72	1.12	12	0.15	-284.00	2466.00	6060	20230927	-54.46	2415	20240416	14.29	3700	-25.41	20240717	2415	14.29	20240416	6060	-54.46	20230927	2415	14.29	20240416	1.19	N	064240	500	177 억	563091	N	N	N	N
100	20240905	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-30	5	-1.07	117974715	42079	74.99	2885	2895	2760	3650	1970	2810	2803.65	1.61	5960	2946	2877	2816	2747	2686	2912	2782	178	840	500	1910	5	1	35038012	974	-9.79	1.13	12	0.12	-284.00	2466.00	6060	20230927	-54.13	2415	20240416	15.11	3700	-24.86	20240717	2415	15.11	20240416	6060	-54.13	20230927	2415	15.11	20240416	1.19	N	064240	500	177 억	563091	N	N	N	N
101	20240905	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-35	5	-1.25	102934395	36677	65.37	2885	2895	2760	3650	1970	2810	2806.51	1.61	5796	2946	2877	2816	2747	2686	2912	2782	178	840	500	1910	5	1	35038012	972	-9.77	1.13	12	0.10	-284.00	2466.00	6060	20230927	-54.21	2415	20240416	14.91	3700	-25.00	20240717	2415	14.91	20240416	6060	-54.21	20230927	2415	14.91	20240416	1.19	N	064240	500	177 억	563091	N	N	N	N
102	20240905	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-5	5	-0.18	79264220	28143	50.16	2885	2895	2790	3650	1970	2810	2816.48	1.61	5678	2946	2877	2816	2747	2686	2912	2782	178	840	500	1910	5	1	35038012	983	-9.88	1.14	12	0.08	-284.00	2466.00	6060	20230927	-53.71	2415	20240416	16.15	3700	-24.19	20240717	2415	16.15	20240416	6060	-53.71	20230927	2415	16.15	20240416	1.19	N	064240	500	177 억	563091	N	N	N	N
103	20240905	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	20	2	0.71	50170525	17731	31.60	2885	2895	2800	3650	1970	2810	2829.54	1.61	2336	2946	2877	2816	2747	2686	2912	2782	178	840	500	1910	5	1	35038012	992	-9.96	1.15	12	0.05	-284.00	2466.00	6060	20230927	-53.30	2415	20240416	17.18	3700	-23.51	20240717	2415	17.18	20240416	6060	-53.30	20230927	2415	17.18	20240416	1.19	N	064240	500	177 억	563091	N	N	N	N
104	20240905	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	50	2	1.78	10141205	3546	6.32	2885	2895	2835	3650	1970	2810	2859.90	1.61	409	2946	2877	2816	2747	2686	2912	2782	178	840	500	1910	5	1	35038012	1002	-10.07	1.16	12	0.01	-284.00	2466.00	6060	20230927	-52.81	2415	20240416	18.43	3700	-22.70	20240717	2415	18.43	20240416	6060	-52.81	20230927	2415	18.43	20240416	1.19	N	064240	500	177 억	563091	N	N	N	N
105	20240905	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	65	2	2.31	152895	53	0.09	2885	2885	2875	3650	1970	2810	2884.81	1.61	-8	2946	2877	2816	2747	2686	2912	2782	178	840	500	1910	5	1	35038012	1007	-10.12	1.17	12	0.00	-284.00	2466.00	6060	20230927	-52.56	2415	20240416	19.05	3700	-22.30	20240717	2415	19.05	20240416	6060	-52.56	20230927	2415	19.05	20240416	1.19	N	064240	500	177 억	563091	N	N	N	N
106	20240904	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-75	5	-2.60	152887855	54049	66.27	2755	2885	2755	3750	2020	2885	2828.61	1.58	10596	3151	3017	2951	2817	2751	2985	2785	178	865	500	1960	5	1	35038012	985	-9.89	1.14	12	0.15	-284.00	2466.00	6060	20230927	-53.63	2415	20240416	16.36	3700	-24.05	20240717	2415	16.36	20240416	6060	-53.63	20230927	2415	16.36	20240416	1.19	N	064240	500	177 억	552767	N	N	N	N
107	20240904	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-5	5	-0.17	135863015	48030	58.89	2755	2885	2755	3750	2020	2885	2828.59	1.58	9976	3151	3017	2951	2817	2751	2985	2785	178	865	500	1960	5	1	35038012	1009	-10.14	1.17	12	0.14	-284.00	2466.00	6060	20230927	-52.48	2415	20240416	19.25	3700	-22.16	20240717	2415	19.25	20240416	6060	-52.48	20230927	2415	19.25	20240416	1.19	N	064240	500	177 억	552767	N	N	N	N
108	20240904	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-65	5	-2.25	109920935	38897	47.69	2755	2885	2755	3750	2020	2885	2825.80	1.58	10043	3151	3017	2951	2817	2751	2985	2785	178	865	500	1960	5	1	35038012	988	-9.93	1.14	12	0.11	-284.00	2466.00	6060	20230927	-53.47	2415	20240416	16.77	3700	-23.78	20240717	2415	16.77	20240416	6060	-53.47	20230927	2415	16.77	20240416	1.19	N	064240	500	177 억	552767	N	N	N	N
109	20240904	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-60	5	-2.08	107269015	37956	46.54	2755	2885	2755	3750	2020	2885	2825.99	1.58	9976	3151	3017	2951	2817	2751	2985	2785	178	865	500	1960	5	1	35038012	990	-9.95	1.15	12	0.11	-284.00	2466.00	6060	20230927	-53.38	2415	20240416	16.98	3700	-23.65	20240717	2415	16.98	20240416	6060	-53.38	20230927	2415	16.98	20240416	1.19	N	064240	500	177 억	552767	N	N	N	N
110	20240904	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-20	5	-0.69	73650770	26006	31.89	2755	2885	2755	3750	2020	2885	2831.86	1.58	8449	3151	3017	2951	2817	2751	2985	2785	178	865	500	1960	5	1	35038012	1004	-10.09	1.16	12	0.07	-284.00	2466.00	6060	20230927	-52.72	2415	20240416	18.63	3700	-22.57	20240717	2415	18.63	20240416	6060	-52.72	20230927	2415	18.63	20240416	1.19	N	064240	500	177 억	552767	N	N	N	N
111	20240904	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-20	5	-0.69	69358800	24511	30.05	2755	2885	2755	3750	2020	2885	2829.47	1.58	8872	3151	3017	2951	2817	2751	2985	2785	178	865	500	1960	5	1	35038012	1004	-10.09	1.16	12	0.07	-284.00	2466.00	6060	20230927	-52.72	2415	20240416	18.63	3700	-22.57	20240717	2415	18.63	20240416	6060	-52.72	20230927	2415	18.63	20240416	1.19	N	064240	500	177 억	552767	N	N	N	N
112	20240904	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-70	5	-2.43	34832655	12439	15.25	2755	2875	2755	3750	2020	2885	2799.59	1.58	1723	3151	3017	2951	2817	2751	2985	2785	178	865	500	1960	5	1	35038012	986	-9.91	1.14	12	0.04	-284.00	2466.00	6060	20230927	-53.55	2415	20240416	16.56	3700	-23.92	20240717	2415	16.56	20240416	6060	-53.55	20230927	2415	16.56	20240416	1.19	N	064240	500	177 억	552767	N	N	N	N
113	20240904	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-85	5	-2.95	13269930	4799	5.88	2755	2875	2755	3750	2020	2885	2762.59	1.58	367	3151	3017	2951	2817	2751	2985	2785	178	865	500	1960	5	1	35038012	981	-9.86	1.14	12	0.01	-284.00	2466.00	6060	20230927	-53.80	2415	20240416	15.94	3700	-24.32	20240717	2415	15.94	20240416	6060	-53.80	20230927	2415	15.94	20240416	1.19	N	064240	500	177 억	552767	N	N	N	N
114	20240903	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-105	5	-3.51	233348095	79521	154.83	2990	3085	2885	3885	2095	2990	2934.46	1.64	-20715	3140	3065	3010	2935	2880	3037	2907	178	895	500	2030	5	1	35038012	1011	-10.16	1.17	12	0.23	-284.00	2466.00	6060	20230927	-52.39	2415	20240416	19.46	3700	-22.03	20240717	2415	19.46	20240416	6060	-52.39	20230927	2415	19.46	20240416	1.19	N	064240	500	177 억	573470	N	N	N	N
115	20240903	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-75	5	-2.51	193117550	65620	127.77	2990	3085	2890	3885	2095	2990	2942.97	1.64	-16887	3140	3065	3010	2935	2880	3037	2907	178	895	500	2030	5	1	35038012	1021	-10.26	1.18	12	0.19	-284.00	2466.00	6060	20230927	-51.90	2415	20240416	20.70	3700	-21.22	20240717	2415	20.70	20240416	6060	-51.90	20230927	2415	20.70	20240416	1.19	N	064240	500	177 억	573470	N	N	N	N
116	20240903	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-75	5	-2.51	154212525	52229	101.69	2990	3085	2915	3885	2095	2990	2952.62	1.64	-8522	3140	3065	3010	2935	2880	3037	2907	178	895	500	2030	5	1	35038012	1021	-10.26	1.18	12	0.15	-284.00	2466.00	6060	20230927	-51.90	2415	20240416	20.70	3700	-21.22	20240717	2415	20.70	20240416	6060	-51.90	20230927	2415	20.70	20240416	1.19	N	064240	500	177 억	573470	N	N	N	N
117	20240903	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-35	5	-1.17	136555525	46202	89.96	2990	3085	2920	3885	2095	2990	2955.62	1.64	-7271	3140	3065	3010	2935	2880	3037	2907	178	895	500	2030	5	1	35038012	1035	-10.40	1.20	12	0.13	-284.00	2466.00	6060	20230927	-51.24	2415	20240416	22.36	3700	-20.14	20240717	2415	22.36	20240416	6060	-51.24	20230927	2415	22.36	20240416	1.19	N	064240	500	177 억	573470	N	N	N	N
118	20240903	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-10	5	-0.33	96393150	32532	63.34	2990	3085	2930	3885	2095	2990	2963.03	1.64	-6480	3140	3065	3010	2935	2880	3037	2907	178	895	500	2030	5	1	35038012	1044	-10.49	1.21	12	0.09	-284.00	2466.00	6060	20230927	-50.83	2415	20240416	23.40	3700	-19.46	20240717	2415	23.40	20240416	6060	-50.83	20230927	2415	23.40	20240416	1.19	N	064240	500	177 억	573470	N	N	N	N
119	20240903	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-30	5	-1.00	83465985	28184	54.88	2990	3085	2930	3885	2095	2990	2961.47	1.64	-5459	3140	3065	3010	2935	2880	3037	2907	178	895	500	2030	5	1	35038012	1037	-10.42	1.20	12	0.08	-284.00	2466.00	6060	20230927	-51.16	2415	20240416	22.57	3700	-20.00	20240717	2415	22.57	20240416	6060	-51.16	20230927	2415	22.57	20240416	1.19	N	064240	500	177 억	573470	N	N	N	N
120	20240903	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	0	3	0.00	75016385	25336	49.33	2990	3085	2930	3885	2095	2990	2960.86	1.64	-3691	3140	3065	3010	2935	2880	3037	2907	178	895	500	2030	5	1	35038012	1048	-10.53	1.21	12	0.07	-284.00	2466.00	6060	20230927	-50.66	2415	20240416	23.81	3700	-19.19	20240717	2415	23.81	20240416	6060	-50.66	20230927	2415	23.81	20240416	1.19	N	064240	500	177 억	573470	N	N	N	N
121	20240903	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-15	5	-0.50	7718875	2560	4.98	2990	3085	2970	3885	2095	2990	3015.19	1.64	-1303	3140	3065	3010	2935	2880	3037	2907	178	895	500	2030	5	1	35038012	1042	-10.48	1.21	12	0.01	-284.00	2466.00	6060	20230927	-50.91	2415	20240416	23.19	3700	-19.59	20240717	2415	23.19	20240416	6060	-50.91	20230927	2415	23.19	20240416	1.19	N	064240	500	177 억	573470	N	N	N	N
122	20240902	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-40	5	-1.32	153523720	51259	72.92	3085	3085	2955	3935	2125	3030	2995.06	1.68	-16070	3170	3100	3020	2950	2870	3135	2985	178	905	500	2060	5	1	35038012	1048	-10.53	1.21	12	0.15	-284.00	2466.00	6060	20230927	-50.66	2415	20240416	23.81	3700	-19.19	20240717	2415	23.81	20240416	6060	-50.66	20230927	2415	23.81	20240416	1.18	N	064240	500	177 억	589380	N	N	N	N
123	20240902	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-50	5	-1.65	135098515	45077	64.13	3085	3085	2955	3935	2125	3030	2997.06	1.68	-12471	3170	3100	3020	2950	2870	3135	2985	178	905	500	2060	5	1	35038012	1044	-10.49	1.21	12	0.13	-284.00	2466.00	6060	20230927	-50.83	2415	20240416	23.40	3700	-19.46	20240717	2415	23.40	20240416	6060	-50.83	20230927	2415	23.40	20240416	1.18	N	064240	500	177 억	589380	N	N	N	N
124	20240902	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-20	5	-0.66	102055730	33995	48.36	3085	3085	2955	3935	2125	3030	3002.08	1.68	-8298	3170	3100	3020	2950	2870	3135	2985	178	905	500	2060	5	1	35038012	1055	-10.60	1.22	12	0.10	-284.00	2466.00	6060	20230927	-50.33	2415	20240416	24.64	3700	-18.65	20240717	2415	24.64	20240416	6060	-50.33	20230927	2415	24.64	20240416	1.18	N	064240	500	177 억	589380	N	N	N	N
125	20240902	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-30	5	-0.99	95104350	31682	45.07	3085	3085	2955	3935	2125	3030	3001.84	1.68	-8050	3170	3100	3020	2950	2870	3135	2985	178	905	500	2060	5	1	35038012	1051	-10.56	1.22	12	0.09	-284.00	2466.00	6060	20230927	-50.50	2415	20240416	24.22	3700	-18.92	20240717	2415	24.22	20240416	6060	-50.50	20230927	2415	24.22	20240416	1.18	N	064240	500	177 억	589380	N	N	N	N
126	20240902	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-15	5	-0.50	85956805	28641	40.74	3085	3085	2955	3935	2125	3030	3001.18	1.68	-8201	3170	3100	3020	2950	2870	3135	2985	178	905	500	2060	5	1	35038012	1056	-10.62	1.22	12	0.08	-284.00	2466.00	6060	20230927	-50.25	2415	20240416	24.84	3700	-18.51	20240717	2415	24.84	20240416	6060	-50.25	20230927	2415	24.84	20240416	1.18	N	064240	500	177 억	589380	N	N	N	N
127	20240902	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-5	5	-0.17	79530070	26510	37.71	3085	3085	2955	3935	2125	3030	3000.00	1.68	-7321	3170	3100	3020	2950	2870	3135	2985	178	905	500	2060	5	1	35038012	1060	-10.65	1.23	12	0.08	-284.00	2466.00	6060	20230927	-50.08	2415	20240416	25.26	3700	-18.24	20240717	2415	25.26	20240416	6060	-50.08	20230927	2415	25.26	20240416	1.18	N	064240	500	177 억	589380	N	N	N	N
128	20240902	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-10	5	-0.33	76793085	25606	36.43	3085	3085	2955	3935	2125	3030	2999.03	1.68	-6854	3170	3100	3020	2950	2870	3135	2985	178	905	500	2060	5	1	35038012	1058	-10.63	1.22	12	0.07	-284.00	2466.00	6060	20230927	-50.17	2415	20240416	25.05	3700	-18.38	20240717	2415	25.05	20240416	6060	-50.17	20230927	2415	25.05	20240416	1.18	N	064240	500	177 억	589380	N	N	N	N
129	20240902	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-20	5	-0.66	7410785	2442	3.47	3085	3085	3000	3935	2125	3030	3034.72	1.68	-1040	3170	3100	3020	2950	2870	3135	2985	178	905	500	2060	5	1	35038012	1055	-10.60	1.22	12	0.01	-284.00	2466.00	6060	20230927	-50.33	2415	20240416	24.64	3700	-18.65	20240717	2415	24.64	20240416	6060	-50.33	20230927	2415	24.64	20240416	1.18	N	064240	500	177 억	589380	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History