KissMeData/033320/price/prices-20240901.csv at f139fbba412306f302e7b972b3cdc65660293ea3

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	160424	57	100.00	KOSDAQ		유통	N	N	N	N	N	3235	-5	5	-0.15	409998390	125787	96.73	3240	3315	3215	4210	2270	3240	3259.49	0.14	-10596	3380	3310	3265	3195	3150	3287	3172	96	970	500	2070	5	1	19114432	618	-22.94	0.58	12	0.66	-141.00	5546.00	6040	20231023	-46.44	2855	20240906	13.31	5430	-40.42	20240119	2855	13.31	20240906	6040	-46.44	20231023	2855	13.31	20240906	3.22	N	033320	500	95 억	27113	N	N	N	N
3	20240930	150429	57	100.00	KOSDAQ		유통	N	N	N	N	N	3260	20	2	0.62	383037350	117475	90.34	3240	3315	3215	4210	2270	3240	3260.59	0.14	-10201	3380	3310	3265	3195	3150	3287	3172	96	970	500	2070	5	1	19114432	623	-23.12	0.59	12	0.61	-141.00	5546.00	6040	20231023	-46.03	2855	20240906	14.19	5430	-39.96	20240119	2855	14.19	20240906	6040	-46.03	20231023	2855	14.19	20240906	3.22	N	033320	500	95 억	27113	N	N	N	N
4	20240930	140428	57	100.00	KOSDAQ		유통	N	N	N	N	N	3270	30	2	0.93	341821015	104842	80.63	3240	3315	3215	4210	2270	3240	3260.35	0.14	-8534	3380	3310	3265	3195	3150	3287	3172	96	970	500	2070	5	1	19114432	625	-23.19	0.59	12	0.55	-141.00	5546.00	6040	20231023	-45.86	2855	20240906	14.54	5430	-39.78	20240119	2855	14.54	20240906	6040	-45.86	20231023	2855	14.54	20240906	3.22	N	033320	500	95 억	27113	N	N	N	N
5	20240930	130427	57	100.00	KOSDAQ		유통	N	N	N	N	N	3265	25	2	0.77	279607085	85868	66.04	3240	3315	3215	4210	2270	3240	3256.24	0.14	-10926	3380	3310	3265	3195	3150	3287	3172	96	970	500	2070	5	1	19114432	624	-23.16	0.59	12	0.45	-141.00	5546.00	6040	20231023	-45.94	2855	20240906	14.36	5430	-39.87	20240119	2855	14.36	20240906	6040	-45.94	20231023	2855	14.36	20240906	3.22	N	033320	500	95 억	27113	N	N	N	N
6	20240930	120426	57	100.00	KOSDAQ		유통	N	N	N	N	N	3260	20	2	0.62	237291685	72907	56.07	3240	3315	3215	4210	2270	3240	3254.72	0.14	-14668	3380	3310	3265	3195	3150	3287	3172	96	970	500	2070	5	1	19114432	623	-23.12	0.59	12	0.38	-141.00	5546.00	6040	20231023	-46.03	2855	20240906	14.19	5430	-39.96	20240119	2855	14.19	20240906	6040	-46.03	20231023	2855	14.19	20240906	3.22	N	033320	500	95 억	27113	N	N	N	N
7	20240930	110425	57	100.00	KOSDAQ		유통	N	N	N	N	N	3225	-15	5	-0.46	210997250	64804	49.84	3240	3315	3215	4210	2270	3240	3255.93	0.14	-14629	3380	3310	3265	3195	3150	3287	3172	96	970	500	2070	5	1	19114432	616	-22.87	0.58	12	0.34	-141.00	5546.00	6040	20231023	-46.61	2855	20240906	12.96	5430	-40.61	20240119	2855	12.96	20240906	6040	-46.61	20231023	2855	12.96	20240906	3.22	N	033320	500	95 억	27113	N	N	N	N
8	20240930	100422	57	100.00	KOSDAQ		유통	N	N	N	N	N	3235	-5	5	-0.15	169993370	52106	40.07	3240	3315	3225	4210	2270	3240	3262.46	0.14	-14026	3380	3310	3265	3195	3150	3287	3172	96	970	500	2070	5	1	19114432	618	-22.94	0.58	12	0.27	-141.00	5546.00	6040	20231023	-46.44	2855	20240906	13.31	5430	-40.42	20240119	2855	13.31	20240906	6040	-46.44	20231023	2855	13.31	20240906	3.22	N	033320	500	95 억	27113	N	N	N	N
9	20240930	090409	57	100.00	KOSDAQ		유통	N	N	N	N	N	3245	5	2	0.15	29166290	8995	6.92	3240	3260	3240	4210	2270	3240	3242.50	0.14	-151	3380	3310	3265	3195	3150	3287	3172	96	970	500	2070	5	1	19114432	620	-23.01	0.59	12	0.05	-141.00	5546.00	6040	20231023	-46.27	2855	20240906	13.66	5430	-40.24	20240119	2855	13.66	20240906	6040	-46.27	20231023	2855	13.66	20240906	3.22	N	033320	500	95 억	27113	N	N	N	N
10	20240927	160423	57	100.00	KOSDAQ		유통	N	N	N	N	N	3240	-100	5	-2.99	415262475	127108	75.92	3335	3335	3220	4340	2340	3340	3267.04	0.24	-18056	3396	3367	3316	3287	3236	3382	3302	96	1000	500	2130	5	1	19114432	619	-22.98	0.58	12	0.66	-141.00	5546.00	6040	20231023	-46.36	2855	20240906	13.49	5430	-40.33	20240119	2855	13.49	20240906	6040	-46.36	20231023	2855	13.49	20240906	3.21	N	033320	500	95 억	45039	N	N	N	N
11	20240927	150427	57	100.00	KOSDAQ		유통	N	N	N	N	N	3245	-95	5	-2.84	344486445	105255	62.87	3335	3335	3245	4340	2340	3340	3272.87	0.24	-17997	3396	3367	3316	3287	3236	3382	3302	96	1000	500	2130	5	1	19114432	620	-23.01	0.59	12	0.55	-141.00	5546.00	6040	20231023	-46.27	2855	20240906	13.66	5430	-40.24	20240119	2855	13.66	20240906	6040	-46.27	20231023	2855	13.66	20240906	3.21	N	033320	500	95 억	45039	N	N	N	N
12	20240927	140429	57	100.00	KOSDAQ		유통	N	N	N	N	N	3265	-75	5	-2.25	306305890	93523	55.86	3335	3335	3245	4340	2340	3340	3275.19	0.24	-13610	3396	3367	3316	3287	3236	3382	3302	96	1000	500	2130	5	1	19114432	624	-23.16	0.59	12	0.49	-141.00	5546.00	6040	20231023	-45.94	2855	20240906	14.36	5430	-39.87	20240119	2855	14.36	20240906	6040	-45.94	20231023	2855	14.36	20240906	3.21	N	033320	500	95 억	45039	N	N	N	N
13	20240927	130426	57	100.00	KOSDAQ		유통	N	N	N	N	N	3275	-65	5	-1.95	282845580	86358	51.58	3335	3335	3245	4340	2340	3340	3275.26	0.24	-9051	3396	3367	3316	3287	3236	3382	3302	96	1000	500	2130	5	1	19114432	626	-23.23	0.59	12	0.45	-141.00	5546.00	6040	20231023	-45.78	2855	20240906	14.71	5430	-39.69	20240119	2855	14.71	20240906	6040	-45.78	20231023	2855	14.71	20240906	3.21	N	033320	500	95 억	45039	N	N	N	N
14	20240927	120425	57	100.00	KOSDAQ		유통	N	N	N	N	N	3290	-50	5	-1.50	268650590	82024	48.99	3335	3335	3245	4340	2340	3340	3275.26	0.24	-7776	3396	3367	3316	3287	3236	3382	3302	96	1000	500	2130	5	1	19114432	629	-23.33	0.59	12	0.43	-141.00	5546.00	6040	20231023	-45.53	2855	20240906	15.24	5430	-39.41	20240119	2855	15.24	20240906	6040	-45.53	20231023	2855	15.24	20240906	3.21	N	033320	500	95 억	45039	N	N	N	N
15	20240927	110427	57	100.00	KOSDAQ		유통	N	N	N	N	N	3270	-70	5	-2.10	221998605	67771	40.48	3335	3335	3245	4340	2340	3340	3275.71	0.24	-4568	3396	3367	3316	3287	3236	3382	3302	96	1000	500	2130	5	1	19114432	625	-23.19	0.59	12	0.35	-141.00	5546.00	6040	20231023	-45.86	2855	20240906	14.54	5430	-39.78	20240119	2855	14.54	20240906	6040	-45.86	20231023	2855	14.54	20240906	3.21	N	033320	500	95 억	45039	N	N	N	N
16	20240927	100425	57	100.00	KOSDAQ		유통	N	N	N	N	N	3285	-55	5	-1.65	175316085	53487	31.95	3335	3335	3245	4340	2340	3340	3277.72	0.24	-1446	3396	3367	3316	3287	3236	3382	3302	96	1000	500	2130	5	1	19114432	628	-23.30	0.59	12	0.28	-141.00	5546.00	6040	20231023	-45.61	2855	20240906	15.06	5430	-39.50	20240119	2855	15.06	20240906	6040	-45.61	20231023	2855	15.06	20240906	3.21	N	033320	500	95 억	45039	N	N	N	N
17	20240927	090425	57	100.00	KOSDAQ		유통	N	N	N	N	N	3260	-80	5	-2.40	46038615	14035	8.38	3335	3335	3255	4340	2340	3340	3280.23	0.24	-4735	3396	3367	3316	3287	3236	3382	3302	96	1000	500	2130	5	1	19114432	623	-23.12	0.59	12	0.07	-141.00	5546.00	6040	20231023	-46.03	2855	20240906	14.19	5430	-39.96	20240119	2855	14.19	20240906	6040	-46.03	20231023	2855	14.19	20240906	3.21	N	033320	500	95 억	45039	N	N	N	N
18	20240926	160419	57	100.00	KOSDAQ		유통	N	N	N	N	N	3340	80	2	2.45	540400740	163270	94.94	3300	3345	3265	4235	2285	3260	3309.48	0.15	17910	3336	3297	3246	3207	3156	3317	3227	96	975	500	2080	5	1	19114432	638	-23.69	0.60	12	0.85	-141.00	5546.00	6040	20231023	-44.70	2855	20240906	16.99	5430	-38.49	20240119	2855	16.99	20240906	6040	-44.70	20231023	2855	16.99	20240906	3.28	N	033320	500	95 억	27962	N	N	N	N
19	20240926	150418	57	100.00	KOSDAQ		유통	N	N	N	N	N	3325	65	2	1.99	492271340	148833	86.55	3300	3345	3265	4235	2285	3260	3307.54	0.15	16821	3336	3297	3246	3207	3156	3317	3227	96	975	500	2080	5	1	19114432	636	-23.58	0.60	12	0.78	-141.00	5546.00	6040	20231023	-44.95	2855	20240906	16.46	5430	-38.77	20240119	2855	16.46	20240906	6040	-44.95	20231023	2855	16.46	20240906	3.28	N	033320	500	95 억	27962	N	N	N	N
20	20240926	140423	57	100.00	KOSDAQ		유통	N	N	N	N	N	3335	75	2	2.30	379284295	114829	66.77	3300	3345	3265	4235	2285	3260	3303.04	0.15	12385	3336	3297	3246	3207	3156	3317	3227	96	975	500	2080	5	1	19114432	637	-23.65	0.60	12	0.60	-141.00	5546.00	6040	20231023	-44.78	2855	20240906	16.81	5430	-38.58	20240119	2855	16.81	20240906	6040	-44.78	20231023	2855	16.81	20240906	3.28	N	033320	500	95 억	27962	N	N	N	N
21	20240926	130425	57	100.00	KOSDAQ		유통	N	N	N	N	N	3295	35	2	1.07	267326450	81122	47.17	3300	3325	3265	4235	2285	3260	3295.36	0.15	1966	3336	3297	3246	3207	3156	3317	3227	96	975	500	2080	5	1	19114432	630	-23.37	0.59	12	0.42	-141.00	5546.00	6040	20231023	-45.45	2855	20240906	15.41	5430	-39.32	20240119	2855	15.41	20240906	6040	-45.45	20231023	2855	15.41	20240906	3.28	N	033320	500	95 억	27962	N	N	N	N
22	20240926	120425	57	100.00	KOSDAQ		유통	N	N	N	N	N	3305	45	2	1.38	245774290	74585	43.37	3300	3325	3265	4235	2285	3260	3295.22	0.15	1699	3336	3297	3246	3207	3156	3317	3227	96	975	500	2080	5	1	19114432	632	-23.44	0.60	12	0.39	-141.00	5546.00	6040	20231023	-45.28	2855	20240906	15.76	5430	-39.13	20240119	2855	15.76	20240906	6040	-45.28	20231023	2855	15.76	20240906	3.28	N	033320	500	95 억	27962	N	N	N	N
23	20240926	110425	57	100.00	KOSDAQ		유통	N	N	N	N	N	3305	45	2	1.38	206625045	62728	36.48	3300	3325	3265	4235	2285	3260	3293.98	0.15	1698	3336	3297	3246	3207	3156	3317	3227	96	975	500	2080	5	1	19114432	632	-23.44	0.60	12	0.33	-141.00	5546.00	6040	20231023	-45.28	2855	20240906	15.76	5430	-39.13	20240119	2855	15.76	20240906	6040	-45.28	20231023	2855	15.76	20240906	3.28	N	033320	500	95 억	27962	N	N	N	N
24	20240926	100425	57	100.00	KOSDAQ		유통	N	N	N	N	N	3295	35	2	1.07	133205495	40550	23.58	3300	3310	3265	4235	2285	3260	3284.97	0.15	5346	3336	3297	3246	3207	3156	3317	3227	96	975	500	2080	5	1	19114432	630	-23.37	0.59	12	0.21	-141.00	5546.00	6040	20231023	-45.45	2855	20240906	15.41	5430	-39.32	20240119	2855	15.41	20240906	6040	-45.45	20231023	2855	15.41	20240906	3.28	N	033320	500	95 억	27962	N	N	N	N
25	20240926	090422	57	100.00	KOSDAQ		유통	N	N	N	N	N	3290	30	2	0.92	22785525	6914	4.02	3300	3300	3280	4235	2285	3260	3295.56	0.15	-1024	3336	3297	3246	3207	3156	3317	3227	96	975	500	2080	5	1	19114432	629	-23.33	0.59	12	0.04	-141.00	5546.00	6040	20231023	-45.53	2855	20240906	15.24	5430	-39.41	20240119	2855	15.24	20240906	6040	-45.53	20231023	2855	15.24	20240906	3.28	N	033320	500	95 억	27962	N	N	N	N
26	20240925	160420	57	100.00	KOSDAQ		유통	N	N	N	N	N	3260	60	2	1.88	552038095	170166	57.16	3200	3285	3195	4160	2240	3200	3244.29	0.15	-1832	3446	3322	3241	3117	3036	3282	3077	96	960	500	2040	5	1	19114432	623	-23.12	0.59	12	0.89	-141.00	5546.00	6040	20231023	-46.03	2855	20240906	14.19	5430	-39.96	20240119	2855	14.19	20240906	6040	-46.03	20231023	2855	14.19	20240906	3.10	N	033320	500	95 억	29621	N	N	N	N
27	20240925	150422	57	100.00	KOSDAQ		유통	N	N	N	N	N	3250	50	2	1.56	499731655	154100	51.76	3200	3285	3195	4160	2240	3200	3243.14	0.15	-773	3446	3322	3241	3117	3036	3282	3077	96	960	500	2040	5	1	19114432	621	-23.05	0.59	12	0.81	-141.00	5546.00	6040	20231023	-46.19	2855	20240906	13.84	5430	-40.15	20240119	2855	13.84	20240906	6040	-46.19	20231023	2855	13.84	20240906	3.10	N	033320	500	95 억	29621	N	N	N	N
28	20240925	140424	57	100.00	KOSDAQ		유통	N	N	N	N	N	3275	75	2	2.34	357389890	110432	37.09	3200	3280	3195	4160	2240	3200	3236.56	0.15	6685	3446	3322	3241	3117	3036	3282	3077	96	960	500	2040	5	1	19114432	626	-23.23	0.59	12	0.58	-141.00	5546.00	6040	20231023	-45.78	2855	20240906	14.71	5430	-39.69	20240119	2855	14.71	20240906	6040	-45.78	20231023	2855	14.71	20240906	3.10	N	033320	500	95 억	29621	N	N	N	N
29	20240925	130423	57	100.00	KOSDAQ		유통	N	N	N	N	N	3220	20	2	0.62	165894870	51629	17.34	3200	3235	3195	4160	2240	3200	3213.43	0.15	-4119	3446	3322	3241	3117	3036	3282	3077	96	960	500	2040	5	1	19114432	615	-22.84	0.58	12	0.27	-141.00	5546.00	6040	20231023	-46.69	2855	20240906	12.78	5430	-40.70	20240119	2855	12.78	20240906	6040	-46.69	20231023	2855	12.78	20240906	3.10	N	033320	500	95 억	29621	N	N	N	N
30	20240925	120423	57	100.00	KOSDAQ		유통	N	N	N	N	N	3215	15	2	0.47	149488785	46528	15.63	3200	3235	3195	4160	2240	3200	3213.11	0.15	-3424	3446	3322	3241	3117	3036	3282	3077	96	960	500	2040	5	1	19114432	615	-22.80	0.58	12	0.24	-141.00	5546.00	6040	20231023	-46.77	2855	20240906	12.61	5430	-40.79	20240119	2855	12.61	20240906	6040	-46.77	20231023	2855	12.61	20240906	3.10	N	033320	500	95 억	29621	N	N	N	N
31	20240925	110421	57	100.00	KOSDAQ		유통	N	N	N	N	N	3215	15	2	0.47	133093660	41422	13.91	3200	3235	3195	4160	2240	3200	3213.38	0.15	-3321	3446	3322	3241	3117	3036	3282	3077	96	960	500	2040	5	1	19114432	615	-22.80	0.58	12	0.22	-141.00	5546.00	6040	20231023	-46.77	2855	20240906	12.61	5430	-40.79	20240119	2855	12.61	20240906	6040	-46.77	20231023	2855	12.61	20240906	3.10	N	033320	500	95 억	29621	N	N	N	N
32	20240925	100422	57	100.00	KOSDAQ		유통	N	N	N	N	N	3230	30	2	0.94	80426780	25020	8.40	3200	3235	3200	4160	2240	3200	3215.00	0.15	1187	3446	3322	3241	3117	3036	3282	3077	96	960	500	2040	5	1	19114432	617	-22.91	0.58	12	0.13	-141.00	5546.00	6040	20231023	-46.52	2855	20240906	13.13	5430	-40.52	20240119	2855	13.13	20240906	6040	-46.52	20231023	2855	13.13	20240906	3.10	N	033320	500	95 억	29621	N	N	N	N
33	20240925	090422	57	100.00	KOSDAQ		유통	N	N	N	N	N	3220	20	2	0.62	15464315	4821	1.62	3200	3220	3200	4160	2240	3200	3209.30	0.15	1628	3446	3322	3241	3117	3036	3282	3077	96	960	500	2040	5	1	19114432	615	-22.84	0.58	12	0.03	-141.00	5546.00	6040	20231023	-46.69	2855	20240906	12.78	5430	-40.70	20240119	2855	12.78	20240906	6040	-46.69	20231023	2855	12.78	20240906	3.10	N	033320	500	95 억	29621	N	N	N	N
34	20240924	160420	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	-80	5	-2.44	945268680	292593	77.90	3225	3365	3160	4260	2300	3280	3230.72	0.00	60954	3506	3392	3336	3222	3166	3365	3195	96	980	500	2090	5	1	19114432	612	-22.70	0.58	12	1.53	-141.00	5546.00	6040	20231023	-47.02	2855	20240906	12.08	5430	-41.07	20240119	2855	12.08	20240906	6040	-47.02	20231023	2855	12.08	20240906	3.13	N	033320	500	95 억	0	N	N	N	N
35	20240924	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	3215	-65	5	-1.98	864111225	267253	71.15	3225	3365	3160	4260	2300	3280	3233.26	0.00	53321	3506	3392	3336	3222	3166	3365	3195	96	980	500	2090	5	1	19114432	615	-22.80	0.58	12	1.40	-141.00	5546.00	6040	20231023	-46.77	2855	20240906	12.61	5430	-40.79	20240119	2855	12.61	20240906	6040	-46.77	20231023	2855	12.61	20240906	3.13	N	033320	500	95 억	0	N	N	N	N
36	20240924	140419	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	-80	5	-2.44	791976230	244791	65.17	3225	3365	3160	4260	2300	3280	3235.27	0.00	41903	3506	3392	3336	3222	3166	3365	3195	96	980	500	2090	5	1	19114432	612	-22.70	0.58	12	1.28	-141.00	5546.00	6040	20231023	-47.02	2855	20240906	12.08	5430	-41.07	20240119	2855	12.08	20240906	6040	-47.02	20231023	2855	12.08	20240906	3.13	N	033320	500	95 억	0	N	N	N	N
37	20240924	130420	57	100.00	KOSDAQ		유통	N	N	N	N	N	3240	-40	5	-1.22	442169975	135438	36.06	3225	3365	3210	4260	2300	3280	3264.71	0.00	24559	3506	3392	3336	3222	3166	3365	3195	96	980	500	2090	5	1	19114432	619	-22.98	0.58	12	0.71	-141.00	5546.00	6040	20231023	-46.36	2855	20240906	13.49	5430	-40.33	20240119	2855	13.49	20240906	6040	-46.36	20231023	2855	13.49	20240906	3.13	N	033320	500	95 억	0	N	N	N	N
38	20240924	120420	57	100.00	KOSDAQ		유통	N	N	N	N	N	3240	-40	5	-1.22	373927850	114422	30.46	3225	3365	3210	4260	2300	3280	3267.94	0.00	25268	3506	3392	3336	3222	3166	3365	3195	96	980	500	2090	5	1	19114432	619	-22.98	0.58	12	0.60	-141.00	5546.00	6040	20231023	-46.36	2855	20240906	13.49	5430	-40.33	20240119	2855	13.49	20240906	6040	-46.36	20231023	2855	13.49	20240906	3.13	N	033320	500	95 억	0	N	N	N	N
39	20240924	110421	57	100.00	KOSDAQ		유통	N	N	N	N	N	3255	-25	5	-0.76	340700600	104172	27.73	3225	3365	3210	4260	2300	3280	3270.53	0.00	23981	3506	3392	3336	3222	3166	3365	3195	96	980	500	2090	5	1	19114432	622	-23.09	0.59	12	0.54	-141.00	5546.00	6040	20231023	-46.11	2855	20240906	14.01	5430	-40.06	20240119	2855	14.01	20240906	6040	-46.11	20231023	2855	14.01	20240906	3.13	N	033320	500	95 억	0	N	N	N	N
40	20240924	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	3280	0	3	0.00	252968860	77045	20.51	3225	3365	3225	4260	2300	3280	3283.40	0.00	17428	3506	3392	3336	3222	3166	3365	3195	96	980	500	2090	5	1	19114432	627	-23.26	0.59	12	0.40	-141.00	5546.00	6040	20231023	-45.70	2855	20240906	14.89	5430	-39.59	20240119	2855	14.89	20240906	6040	-45.70	20231023	2855	14.89	20240906	3.13	N	033320	500	95 억	0	N	N	N	N
41	20240924	090419	57	100.00	KOSDAQ		유통	N	N	N	N	N	3315	35	2	1.07	120868675	36897	9.82	3225	3365	3225	4260	2300	3280	3275.81	0.00	13518	3506	3392	3336	3222	3166	3365	3195	96	980	500	2090	5	1	19114432	634	-23.51	0.60	12	0.19	-141.00	5546.00	6040	20231023	-45.12	2855	20240906	16.11	5430	-38.95	20240119	2855	16.11	20240906	6040	-45.12	20231023	2855	16.11	20240906	3.13	N	033320	500	95 억	0	N	N	N	N
42	20240923	160419	57	100.00	KOSDAQ		유통	N	N	N	N	N	3280	-135	5	-3.95	1225081720	362978	69.61	3365	3450	3280	4435	2395	3415	3375.45	0.00	-9736	3625	3520	3445	3340	3265	3482	3302	96	1020	500	2180	5	1	19114432	627	-23.26	0.59	12	1.90	-141.00	5546.00	6040	20231023	-45.70	2855	20240906	14.89	5430	-39.59	20240119	2855	14.89	20240906	6040	-45.70	20231023	2855	14.89	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
43	20240923	150420	57	100.00	KOSDAQ		유통	N	N	N	N	N	3340	-75	5	-2.20	1015069785	299260	57.39	3365	3450	3310	4435	2395	3415	3391.93	0.00	-24714	3625	3520	3445	3340	3265	3482	3302	96	1020	500	2180	5	1	19114432	638	-23.69	0.60	12	1.57	-141.00	5546.00	6040	20231023	-44.70	2855	20240906	16.99	5430	-38.49	20240119	2855	16.99	20240906	6040	-44.70	20231023	2855	16.99	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
44	20240923	140422	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	-10	5	-0.29	854380075	251347	48.20	3365	3450	3350	4435	2395	3415	3399.21	0.00	-26617	3625	3520	3445	3340	3265	3482	3302	96	1020	500	2180	5	1	19114432	651	-24.15	0.61	12	1.31	-141.00	5546.00	6040	20231023	-43.63	2855	20240906	19.26	5430	-37.29	20240119	2855	19.26	20240906	6040	-43.63	20231023	2855	19.26	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
45	20240923	130419	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	-10	5	-0.29	732646135	215352	41.30	3365	3450	3350	4435	2395	3415	3402.09	0.00	-12814	3625	3520	3445	3340	3265	3482	3302	96	1020	500	2180	5	1	19114432	651	-24.15	0.61	12	1.13	-141.00	5546.00	6040	20231023	-43.63	2855	20240906	19.26	5430	-37.29	20240119	2855	19.26	20240906	6040	-43.63	20231023	2855	19.26	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
46	20240923	120418	57	100.00	KOSDAQ		유통	N	N	N	N	N	3390	-25	5	-0.73	650604625	191254	36.68	3365	3450	3350	4435	2395	3415	3401.78	0.00	-7752	3625	3520	3445	3340	3265	3482	3302	96	1020	500	2180	5	1	19114432	648	-24.04	0.61	12	1.00	-141.00	5546.00	6040	20231023	-43.87	2855	20240906	18.74	5430	-37.57	20240119	2855	18.74	20240906	6040	-43.87	20231023	2855	18.74	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
47	20240923	110420	57	100.00	KOSDAQ		유통	N	N	N	N	N	3390	-25	5	-0.73	607166700	178473	34.23	3365	3450	3350	4435	2395	3415	3402.01	0.00	-5550	3625	3520	3445	3340	3265	3482	3302	96	1020	500	2180	5	1	19114432	648	-24.04	0.61	12	0.93	-141.00	5546.00	6040	20231023	-43.87	2855	20240906	18.74	5430	-37.57	20240119	2855	18.74	20240906	6040	-43.87	20231023	2855	18.74	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
48	20240923	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	3450	35	2	1.02	451362905	132879	25.48	3365	3450	3350	4435	2395	3415	3396.80	0.00	-4102	3625	3520	3445	3340	3265	3482	3302	96	1020	500	2180	5	1	19114432	659	-24.47	0.62	12	0.70	-141.00	5546.00	6040	20231023	-42.88	2855	20240906	20.84	5430	-36.46	20240119	2855	20.84	20240906	6040	-42.88	20231023	2855	20.84	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
49	20240923	090417	57	100.00	KOSDAQ		유통	N	N	N	N	N	3430	15	2	0.44	46306765	13687	2.62	3365	3430	3365	4435	2395	3415	3383.27	0.00	3280	3625	3520	3445	3340	3265	3482	3302	96	1020	500	2180	5	1	19114432	656	-24.33	0.62	12	0.07	-141.00	5546.00	6040	20231023	-43.21	2855	20240906	20.14	5430	-36.83	20240119	2855	20.14	20240906	6040	-43.21	20231023	2855	20.14	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
50	20240913	160359	57	100.00	KOSDAQ		유통	N	N	N	N	N	3435	-130	5	-3.65	2542485550	725650	72.43	3650	3660	3365	4630	2500	3565	3503.98	0.00	-33137	3655	3610	3540	3495	3425	3632	3517	96	1065	500	2280	5	1	19114432	657	-24.36	0.62	12	3.80	-141.00	5546.00	6040	20231023	-43.13	2855	20240906	20.32	5430	-36.74	20240119	2855	20.32	20240906	6040	-43.13	20231023	2855	20.32	20240906	3.00	N	033320	500	95 억	0	N	N	N	N
51	20240913	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	3415	-150	5	-4.21	2368508745	674761	67.35	3650	3660	3365	4630	2500	3565	3510.14	0.00	-33932	3655	3610	3540	3495	3425	3632	3517	96	1065	500	2280	5	1	19114432	653	-24.22	0.62	12	3.53	-141.00	5546.00	6040	20231023	-43.46	2855	20240906	19.61	5430	-37.11	20240119	2855	19.61	20240906	6040	-43.46	20231023	2855	19.61	20240906	3.00	N	033320	500	95 억	0	N	N	N	N
52	20240913	140405	57	100.00	KOSDAQ		유통	N	N	N	N	N	3420	-145	5	-4.07	2281309055	649284	64.81	3650	3660	3365	4630	2500	3565	3513.57	0.00	-38639	3655	3610	3540	3495	3425	3632	3517	96	1065	500	2280	5	1	19114432	654	-24.26	0.62	12	3.40	-141.00	5546.00	6040	20231023	-43.38	2855	20240906	19.79	5430	-37.02	20240119	2855	19.79	20240906	6040	-43.38	20231023	2855	19.79	20240906	3.00	N	033320	500	95 억	0	N	N	N	N
53	20240913	130401	57	100.00	KOSDAQ		유통	N	N	N	N	N	3430	-135	5	-3.79	2204904285	626970	62.58	3650	3660	3365	4630	2500	3565	3516.76	0.00	-35282	3655	3610	3540	3495	3425	3632	3517	96	1065	500	2280	5	1	19114432	656	-24.33	0.62	12	3.28	-141.00	5546.00	6040	20231023	-43.21	2855	20240906	20.14	5430	-36.83	20240119	2855	20.14	20240906	6040	-43.21	20231023	2855	20.14	20240906	3.00	N	033320	500	95 억	0	N	N	N	N
54	20240913	120402	57	100.00	KOSDAQ		유통	N	N	N	N	N	3400	-165	5	-4.63	2124967305	603552	60.24	3650	3660	3365	4630	2500	3565	3520.77	0.00	-35914	3655	3610	3540	3495	3425	3632	3517	96	1065	500	2280	5	1	19114432	650	-24.11	0.61	12	3.16	-141.00	5546.00	6040	20231023	-43.71	2855	20240906	19.09	5430	-37.38	20240119	2855	19.09	20240906	6040	-43.71	20231023	2855	19.09	20240906	3.00	N	033320	500	95 억	0	N	N	N	N
55	20240913	110403	57	100.00	KOSDAQ		유통	N	N	N	N	N	3455	-110	5	-3.09	1804540075	509470	50.85	3650	3660	3425	4630	2500	3565	3541.99	0.00	-38710	3655	3610	3540	3495	3425	3632	3517	96	1065	500	2280	5	1	19114432	660	-24.50	0.62	12	2.67	-141.00	5546.00	6040	20231023	-42.80	2855	20240906	21.02	5430	-36.37	20240119	2855	21.02	20240906	6040	-42.80	20231023	2855	21.02	20240906	3.00	N	033320	500	95 억	0	N	N	N	N
56	20240913	100403	57	100.00	KOSDAQ		유통	N	N	N	N	N	3490	-75	5	-2.10	1569377665	441376	44.06	3650	3660	3445	4630	2500	3565	3555.65	0.00	-34641	3655	3610	3540	3495	3425	3632	3517	96	1065	500	2280	5	1	19114432	667	-24.75	0.63	12	2.31	-141.00	5546.00	6040	20231023	-42.22	2855	20240906	22.24	5430	-35.73	20240119	2855	22.24	20240906	6040	-42.22	20231023	2855	22.24	20240906	3.00	N	033320	500	95 억	0	N	N	N	N
57	20240913	090405	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	25	2	0.70	558350200	154393	15.41	3650	3660	3570	4630	2500	3565	3616.43	0.00	-41234	3655	3610	3540	3495	3425	3632	3517	96	1065	500	2280	5	1	19114432	686	-25.46	0.65	12	0.81	-141.00	5546.00	6040	20231023	-40.56	2855	20240906	25.74	5430	-33.89	20240119	2855	25.74	20240906	6040	-40.56	20231023	2855	25.74	20240906	3.00	N	033320	500	95 억	0	N	N	N	N
58	20240912	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	3565	45	2	1.28	2068452740	584310	22.14	3520	3585	3470	4575	2465	3520	3539.90	0.00	15396	4000	3760	3620	3380	3240	3690	3310	96	1055	500	2250	5	1	19114432	681	-25.28	0.64	12	3.06	-141.00	5546.00	6040	20231023	-40.98	2855	20240906	24.87	5430	-34.35	20240119	2855	24.87	20240906	6040	-40.98	20231023	2855	24.87	20240906	2.94	N	033320	500	95 억	0	N	N	N	N
59	20240912	150401	57	100.00	KOSDAQ		유통	N	N	N	N	N	3540	20	2	0.57	1733239180	490183	18.57	3520	3585	3470	4575	2465	3520	3535.93	0.00	35872	4000	3760	3620	3380	3240	3690	3310	96	1055	500	2250	5	1	19114432	677	-25.11	0.64	12	2.56	-141.00	5546.00	6040	20231023	-41.39	2855	20240906	23.99	5430	-34.81	20240119	2855	23.99	20240906	6040	-41.39	20231023	2855	23.99	20240906	2.94	N	033320	500	95 억	0	N	N	N	N
60	20240912	140403	57	100.00	KOSDAQ		유통	N	N	N	N	N	3540	20	2	0.57	1592484605	450389	17.06	3520	3585	3470	4575	2465	3520	3535.83	0.00	32983	4000	3760	3620	3380	3240	3690	3310	96	1055	500	2250	5	1	19114432	677	-25.11	0.64	12	2.36	-141.00	5546.00	6040	20231023	-41.39	2855	20240906	23.99	5430	-34.81	20240119	2855	23.99	20240906	6040	-41.39	20231023	2855	23.99	20240906	2.94	N	033320	500	95 억	0	N	N	N	N
61	20240912	130401	57	100.00	KOSDAQ		유통	N	N	N	N	N	3525	5	2	0.14	1495831230	423024	16.03	3520	3585	3470	4575	2465	3520	3536.08	0.00	32907	4000	3760	3620	3380	3240	3690	3310	96	1055	500	2250	5	1	19114432	674	-25.00	0.64	12	2.21	-141.00	5546.00	6040	20231023	-41.64	2855	20240906	23.47	5430	-35.08	20240119	2855	23.47	20240906	6040	-41.64	20231023	2855	23.47	20240906	2.94	N	033320	500	95 억	0	N	N	N	N
62	20240912	120400	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	0	3	0.00	1415207640	400121	15.16	3520	3585	3470	4575	2465	3520	3536.99	0.00	32817	4000	3760	3620	3380	3240	3690	3310	96	1055	500	2250	5	1	19114432	673	-24.96	0.63	12	2.09	-141.00	5546.00	6040	20231023	-41.72	2855	20240906	23.29	5430	-35.17	20240119	2855	23.29	20240906	6040	-41.72	20231023	2855	23.29	20240906	2.94	N	033320	500	95 억	0	N	N	N	N
63	20240912	110400	57	100.00	KOSDAQ		유통	N	N	N	N	N	3545	25	2	0.71	1259321950	355963	13.49	3520	3585	3470	4575	2465	3520	3537.84	0.00	30987	4000	3760	3620	3380	3240	3690	3310	96	1055	500	2250	5	1	19114432	678	-25.14	0.64	12	1.86	-141.00	5546.00	6040	20231023	-41.31	2855	20240906	24.17	5430	-34.71	20240119	2855	24.17	20240906	6040	-41.31	20231023	2855	24.17	20240906	2.94	N	033320	500	95 억	0	N	N	N	N
64	20240912	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	3560	40	2	1.14	1005666305	284228	10.77	3520	3585	3470	4575	2465	3520	3538.30	0.00	20534	4000	3760	3620	3380	3240	3690	3310	96	1055	500	2250	5	1	19114432	680	-25.25	0.64	12	1.49	-141.00	5546.00	6040	20231023	-41.06	2855	20240906	24.69	5430	-34.44	20240119	2855	24.69	20240906	6040	-41.06	20231023	2855	24.69	20240906	2.94	N	033320	500	95 억	0	N	N	N	N
65	20240912	090401	57	100.00	KOSDAQ		유통	N	N	N	N	N	3550	30	2	0.85	258426445	73136	2.77	3520	3575	3485	4575	2465	3520	3533.69	0.00	-1078	4000	3760	3620	3380	3240	3690	3310	96	1055	500	2250	5	1	19114432	679	-25.18	0.64	12	0.38	-141.00	5546.00	6040	20231023	-41.23	2855	20240906	24.34	5430	-34.62	20240119	2855	24.34	20240906	6040	-41.23	20231023	2855	24.34	20240906	2.94	N	033320	500	95 억	0	N	N	N	N
66	20240911	160354	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	-350	5	-9.04	9397906480	2551146	51.93	3795	3860	3480	5030	2710	3870	3684.24	0.00	-23575	4446	4157	3581	3292	2716	4302	3437	96	1160	500	2470	5	1	19114432	673	-24.96	0.63	12	13.35	-141.00	5546.00	6040	20231023	-41.72	2855	20240906	23.29	5430	-35.17	20240119	2855	23.29	20240906	6040	-41.72	20231023	2855	23.29	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
67	20240911	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	3530	-340	5	-8.79	8957559090	2425517	49.37	3795	3860	3510	5030	2710	3870	3693.05	0.00	-24532	4446	4157	3581	3292	2716	4302	3437	96	1160	500	2470	5	1	19114432	675	-25.04	0.64	12	12.69	-141.00	5546.00	6040	20231023	-41.56	2855	20240906	23.64	5430	-34.99	20240119	2855	23.64	20240906	6040	-41.56	20231023	2855	23.64	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
68	20240911	140356	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	-350	5	-9.04	8674032560	2345462	47.74	3795	3860	3510	5030	2710	3870	3698.22	0.00	-20454	4446	4157	3581	3292	2716	4302	3437	96	1160	500	2470	5	1	19114432	673	-24.96	0.63	12	12.27	-141.00	5546.00	6040	20231023	-41.72	2855	20240906	23.29	5430	-35.17	20240119	2855	23.29	20240906	6040	-41.72	20231023	2855	23.29	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
69	20240911	130355	57	100.00	KOSDAQ		유통	N	N	N	N	N	3595	-275	5	-7.11	8155600405	2198717	44.75	3795	3860	3550	5030	2710	3870	3709.25	0.00	-29858	4446	4157	3581	3292	2716	4302	3437	96	1160	500	2470	5	1	19114432	687	-25.50	0.65	12	11.50	-141.00	5546.00	6040	20231023	-40.48	2855	20240906	25.92	5430	-33.79	20240119	2855	25.92	20240906	6040	-40.48	20231023	2855	25.92	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
70	20240911	120358	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	-280	5	-7.24	7919810610	2133060	43.42	3795	3860	3550	5030	2710	3870	3712.89	0.00	-34341	4446	4157	3581	3292	2716	4302	3437	96	1160	500	2470	5	1	19114432	686	-25.46	0.65	12	11.16	-141.00	5546.00	6040	20231023	-40.56	2855	20240906	25.74	5430	-33.89	20240119	2855	25.74	20240906	6040	-40.56	20231023	2855	25.74	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
71	20240911	110353	57	100.00	KOSDAQ		유통	N	N	N	N	N	3595	-275	5	-7.11	7406051045	1989280	40.49	3795	3860	3575	5030	2710	3870	3722.98	0.00	-39291	4446	4157	3581	3292	2716	4302	3437	96	1160	500	2470	5	1	19114432	687	-25.50	0.65	12	10.41	-141.00	5546.00	6040	20231023	-40.48	2855	20240906	25.92	5430	-33.79	20240119	2855	25.92	20240906	6040	-40.48	20231023	2855	25.92	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
72	20240911	100354	57	100.00	KOSDAQ		유통	N	N	N	N	N	3685	-185	5	-4.78	6227507395	1664384	33.88	3795	3860	3640	5030	2710	3870	3741.63	0.00	-27151	4446	4157	3581	3292	2716	4302	3437	96	1160	500	2470	5	1	19114432	704	-26.13	0.66	12	8.71	-141.00	5546.00	6040	20231023	-38.99	2855	20240906	29.07	5430	-32.14	20240119	2855	29.07	20240906	6040	-38.99	20231023	2855	29.07	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
73	20240911	090358	57	100.00	KOSDAQ		유통	N	N	N	N	N	3750	-120	5	-3.10	3006313710	793050	16.14	3795	3860	3730	5030	2710	3870	3790.82	0.00	-16031	4446	4157	3581	3292	2716	4302	3437	96	1160	500	2470	5	1	19114432	717	-26.60	0.68	12	4.15	-141.00	5546.00	6040	20231023	-37.91	2855	20240906	31.35	5430	-30.94	20240119	2855	31.35	20240906	6040	-37.91	20231023	2855	31.35	20240906	2.95	N	033320	500	95 억	0	N	N	N	N
74	20240910	160354	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	890	1	29.87	18415022575	4911907	14364.40	3005	3870	3005	3870	2090	2980	3749.06	0.17	-67090	3076	3027	2941	2892	2806	3052	2917	96	890	500	1900	5	1	19114432	740	-27.45	0.70	12	25.70	-141.00	5546.00	6040	20231023	-35.93	2855	20240906	35.55	5430	-28.73	20240119	2855	35.55	20240906	6040	-35.93	20231023	2855	35.55	20240906	2.99	N	033320	500	95 억	32596	N	N	N	N
75	20240910	150357	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	890	1	29.87	18371129035	4900565	14331.23	3005	3870	3005	3870	2090	2980	3748.78	0.17	-67058	3076	3027	2941	2892	2806	3052	2917	96	890	500	1900	5	1	19114432	740	-27.45	0.70	12	25.64	-141.00	5546.00	6040	20231023	-35.93	2855	20240906	35.55	5430	-28.73	20240119	2855	35.55	20240906	6040	-35.93	20231023	2855	35.55	20240906	2.99	N	033320	500	95 억	32596	N	N	N	N
76	20240910	140355	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	890	1	29.87	17576335525	4695192	13730.64	3005	3870	3005	3870	2090	2980	3743.48	0.17	-67058	3076	3027	2941	2892	2806	3052	2917	96	890	500	1900	5	1	19114432	740	-27.45	0.70	12	24.56	-141.00	5546.00	6040	20231023	-35.93	2855	20240906	35.55	5430	-28.73	20240119	2855	35.55	20240906	6040	-35.93	20231023	2855	35.55	20240906	2.99	N	033320	500	95 억	32596	N	N	N	N
77	20240910	130355	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	890	1	29.87	17556250225	4690002	13715.46	3005	3870	3005	3870	2090	2980	3743.34	0.17	-67058	3076	3027	2941	2892	2806	3052	2917	96	890	500	1900	5	1	19114432	740	-27.45	0.70	12	24.54	-141.00	5546.00	6040	20231023	-35.93	2855	20240906	35.55	5430	-28.73	20240119	2855	35.55	20240906	6040	-35.93	20231023	2855	35.55	20240906	2.99	N	033320	500	95 억	32596	N	N	N	N
78	20240910	120354	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	890	1	29.87	17495220325	4674232	13669.34	3005	3870	3005	3870	2090	2980	3742.91	0.17	-67187	3076	3027	2941	2892	2806	3052	2917	96	890	500	1900	5	1	19114432	740	-27.45	0.70	12	24.45	-141.00	5546.00	6040	20231023	-35.93	2855	20240906	35.55	5430	-28.73	20240119	2855	35.55	20240906	6040	-35.93	20231023	2855	35.55	20240906	2.99	N	033320	500	95 억	32596	N	N	N	N
79	20240910	110354	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	890	1	29.87	16480795730	4411805	12901.90	3005	3870	3005	3870	2090	2980	3735.61	0.17	-44002	3076	3027	2941	2892	2806	3052	2917	96	890	500	1900	5	1	19114432	740	-27.45	0.70	12	23.08	-141.00	5546.00	6040	20231023	-35.93	2855	20240906	35.55	5430	-28.73	20240119	2855	35.55	20240906	6040	-35.93	20231023	2855	35.55	20240906	2.99	N	033320	500	95 억	32596	N	N	N	N
80	20240910	100355	57	100.00	KOSDAQ		유통	N	N	N	N	N	3805	825	2	27.68	13575695125	3659498	10701.85	3005	3870	3005	3870	2090	2980	3709.72	0.17	-84770	3076	3027	2941	2892	2806	3052	2917	96	890	500	1900	5	1	19114432	727	-26.99	0.69	12	19.15	-141.00	5546.00	6040	20231023	-37.00	2855	20240906	33.27	5430	-29.93	20240119	2855	33.27	20240906	6040	-37.00	20231023	2855	33.27	20240906	2.99	N	033320	500	95 억	32596	N	N	N	N
81	20240910	090354	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	100	2	3.36	55298925	18156	53.10	3005	3115	3005	3870	2090	2980	3045.77	0.17	397	3076	3027	2941	2892	2806	3052	2917	96	890	500	1900	5	1	19114432	589	-21.84	0.56	12	0.09	-141.00	5546.00	6040	20231023	-49.01	2855	20240906	7.88	5430	-43.28	20240119	2855	7.88	20240906	6040	-49.01	20231023	2855	7.88	20240906	2.99	N	033320	500	95 억	32596	N	N	N	N
82	20240909	160348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2980	60	2	2.05	99124865	33854	30.51	2890	2990	2855	3795	2045	2920	2928.01	0.12	9945	3116	3017	2936	2837	2756	2977	2797	96	875	500	1860	5	1	19114432	570	-21.13	0.54	12	0.18	-141.00	5546.00	6040	20231023	-50.66	2855	20240909	4.38	5430	-45.12	20240119	2855	4.38	20240909	6040	-50.66	20231023	2855	4.38	20240909	3.04	N	033320	500	95 억	22634	N	N	N	N
83	20240909	150351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2965	45	2	1.54	81415525	27905	25.15	2890	2980	2855	3795	2045	2920	2917.60	0.12	6491	3116	3017	2936	2837	2756	2977	2797	96	875	500	1860	5	1	19114432	567	-21.03	0.53	12	0.15	-141.00	5546.00	6040	20231023	-50.91	2855	20240909	3.85	5430	-45.40	20240119	2855	3.85	20240909	6040	-50.91	20231023	2855	3.85	20240909	3.04	N	033320	500	95 억	22634	N	N	N	N
84	20240909	140352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2955	35	2	1.20	65752060	22635	20.40	2890	2975	2855	3795	2045	2920	2904.88	0.12	2552	3116	3017	2936	2837	2756	2977	2797	96	875	500	1860	5	1	19114432	565	-20.96	0.53	12	0.12	-141.00	5546.00	6040	20231023	-51.08	2855	20240909	3.50	5430	-45.58	20240119	2855	3.50	20240909	6040	-51.08	20231023	2855	3.50	20240909	3.04	N	033320	500	95 억	22634	N	N	N	N
85	20240909	130350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2945	25	2	0.86	60745150	20942	18.88	2890	2950	2855	3795	2045	2920	2900.64	0.12	2128	3116	3017	2936	2837	2756	2977	2797	96	875	500	1860	5	1	19114432	563	-20.89	0.53	12	0.11	-141.00	5546.00	6040	20231023	-51.24	2855	20240909	3.15	5430	-45.76	20240119	2855	3.15	20240909	6040	-51.24	20231023	2855	3.15	20240909	3.04	N	033320	500	95 억	22634	N	N	N	N
86	20240909	120349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2925	5	2	0.17	56269155	19417	17.50	2890	2945	2855	3795	2045	2920	2897.93	0.12	1617	3116	3017	2936	2837	2756	2977	2797	96	875	500	1860	5	1	19114432	559	-20.74	0.53	12	0.10	-141.00	5546.00	6040	20231023	-51.57	2855	20240909	2.45	5430	-46.13	20240119	2855	2.45	20240909	6040	-51.57	20231023	2855	2.45	20240909	3.04	N	033320	500	95 억	22634	N	N	N	N
87	20240909	110349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2920	0	3	0.00	52043110	17974	16.20	2890	2925	2855	3795	2045	2920	2895.47	0.12	1083	3116	3017	2936	2837	2756	2977	2797	96	875	500	1860	5	1	19114432	558	-20.71	0.53	12	0.09	-141.00	5546.00	6040	20231023	-51.66	2855	20240909	2.28	5430	-46.22	20240119	2855	2.28	20240909	6040	-51.66	20231023	2855	2.28	20240909	3.04	N	033320	500	95 억	22634	N	N	N	N
88	20240909	100353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2875	-45	5	-1.54	42808445	14793	13.33	2890	2925	2855	3795	2045	2920	2893.83	0.12	-1443	3116	3017	2936	2837	2756	2977	2797	96	875	500	1860	5	1	19114432	550	-20.39	0.52	12	0.08	-141.00	5546.00	6040	20231023	-52.40	2855	20240909	0.70	5430	-47.05	20240119	2855	0.70	20240909	6040	-52.40	20231023	2855	0.70	20240909	3.04	N	033320	500	95 억	22634	N	N	N	N
89	20240909	090347	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-55	5	-1.88	8844825	3071	2.77	2890	2900	2865	3795	2045	2920	2880.11	0.12	-1296	3116	3017	2936	2837	2756	2977	2797	96	875	500	1860	5	1	19114432	548	-20.32	0.52	12	0.02	-141.00	5546.00	6040	20231023	-52.57	2855	20240906	0.35	5430	-47.24	20240119	2855	0.35	20240906	6040	-52.57	20231023	2855	0.35	20240906	3.04	N	033320	500	95 억	22634	N	N	N	N
90	20240906	160346	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2920	-100	5	-3.31	325273755	110570	123.49	2990	3035	2855	3925	2115	3020	2941.79	0.10	3266	3176	3097	3036	2957	2896	3067	2927	96	905	500	1930	5	1	19114432	558	-20.71	0.53	12	0.58	-141.00	5546.00	6040	20231023	-51.66	2855	20240906	2.28	5430	-46.22	20240119	2855	2.28	20240906	6040	-51.66	20231023	2855	2.28	20240906	3.07	N	033320	500	95 억	19368	N	N	N	N
91	20240906	150351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2910	-110	5	-3.64	300784530	102127	114.07	2990	3035	2855	3925	2115	3020	2945.20	0.10	3195	3176	3097	3036	2957	2896	3067	2927	96	905	500	1930	5	1	19114432	556	-20.64	0.52	12	0.53	-141.00	5546.00	6040	20231023	-51.82	2855	20240906	1.93	5430	-46.41	20240119	2855	1.93	20240906	6040	-51.82	20231023	2855	1.93	20240906	3.07	N	033320	500	95 억	19368	N	N	N	N
92	20240906	140351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2975	-45	5	-1.49	190307275	64199	71.70	2990	3035	2930	3925	2115	3020	2964.33	0.10	-1850	3176	3097	3036	2957	2896	3067	2927	96	905	500	1930	5	1	19114432	569	-21.10	0.54	12	0.34	-141.00	5546.00	6040	20231023	-50.75	2930	20240906	1.54	5430	-45.21	20240119	2930	1.54	20240906	6040	-50.75	20231023	2930	1.54	20240906	3.07	N	033320	500	95 억	19368	N	N	N	N
93	20240906	130348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2970	-50	5	-1.66	185367815	62527	69.84	2990	3035	2930	3925	2115	3020	2964.60	0.10	-1702	3176	3097	3036	2957	2896	3067	2927	96	905	500	1930	5	1	19114432	568	-21.06	0.54	12	0.33	-141.00	5546.00	6040	20231023	-50.83	2930	20240906	1.37	5430	-45.30	20240119	2930	1.37	20240906	6040	-50.83	20231023	2930	1.37	20240906	3.07	N	033320	500	95 억	19368	N	N	N	N
94	20240906	120351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2975	-45	5	-1.49	117757485	39617	44.25	2990	3035	2935	3925	2115	3020	2972.40	0.10	-5449	3176	3097	3036	2957	2896	3067	2927	96	905	500	1930	5	1	19114432	569	-21.10	0.54	12	0.21	-141.00	5546.00	6040	20231023	-50.75	2935	20240906	1.36	5430	-45.21	20240119	2935	1.36	20240906	6040	-50.75	20231023	2935	1.36	20240906	3.07	N	033320	500	95 억	19368	N	N	N	N
95	20240906	110352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2980	-40	5	-1.32	98775790	33236	37.12	2990	3035	2935	3925	2115	3020	2971.95	0.10	-5459	3176	3097	3036	2957	2896	3067	2927	96	905	500	1930	5	1	19114432	570	-21.13	0.54	12	0.17	-141.00	5546.00	6040	20231023	-50.66	2935	20240906	1.53	5430	-45.12	20240119	2935	1.53	20240906	6040	-50.66	20231023	2935	1.53	20240906	3.07	N	033320	500	95 억	19368	N	N	N	N
96	20240906	100347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2965	-55	5	-1.82	85667730	28813	32.18	2990	3035	2935	3925	2115	3020	2973.23	0.10	-4357	3176	3097	3036	2957	2896	3067	2927	96	905	500	1930	5	1	19114432	567	-21.03	0.53	12	0.15	-141.00	5546.00	6040	20231023	-50.91	2935	20240906	1.02	5430	-45.40	20240119	2935	1.02	20240906	6040	-50.91	20231023	2935	1.02	20240906	3.07	N	033320	500	95 억	19368	N	N	N	N
97	20240906	090350	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	-10	5	-0.33	10360595	3462	3.87	2990	3035	2990	3925	2115	3020	2992.66	0.10	99	3176	3097	3036	2957	2896	3067	2927	96	905	500	1930	5	1	19114432	575	-21.35	0.54	12	0.02	-141.00	5546.00	6040	20231023	-50.17	2975	20240905	1.18	5430	-44.57	20240119	2975	1.18	20240905	6040	-50.17	20231023	2975	1.18	20240905	3.07	N	033320	500	95 억	19368	N	N	N	N
98	20240905	160344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3020	-45	5	-1.47	270745830	88832	77.43	3045	3115	2975	3980	2150	3065	3047.84	0.06	8558	3158	3111	3073	3026	2988	3092	3007	96	915	500	1960	5	1	19114432	577	-21.42	0.54	12	0.46	-141.00	5546.00	6040	20231023	-50.00	2975	20240905	1.51	5430	-44.38	20240119	2975	1.51	20240905	6040	-50.00	20231023	2975	1.51	20240905	3.07	N	033320	500	95 억	10600	N	N	N	N
99	20240905	150349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3020	-45	5	-1.47	238918870	78220	68.18	3045	3115	3000	3980	2150	3065	3054.45	0.06	7773	3158	3111	3073	3026	2988	3092	3007	96	915	500	1960	5	1	19114432	577	-21.42	0.54	12	0.41	-141.00	5546.00	6040	20231023	-50.00	3000	20240905	0.67	5430	-44.38	20240119	3000	0.67	20240905	6040	-50.00	20231023	3000	0.67	20240905	3.07	N	033320	500	95 억	10600	N	N	N	N
100	20240905	140348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3010	-55	5	-1.79	205092865	66989	58.39	3045	3115	3000	3980	2150	3065	3061.59	0.06	8907	3158	3111	3073	3026	2988	3092	3007	96	915	500	1960	5	1	19114432	575	-21.35	0.54	12	0.35	-141.00	5546.00	6040	20231023	-50.17	3000	20240905	0.33	5430	-44.57	20240119	3000	0.33	20240905	6040	-50.17	20231023	3000	0.33	20240905	3.07	N	033320	500	95 억	10600	N	N	N	N
101	20240905	130350	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-30	5	-0.98	183038610	59675	52.01	3045	3115	3015	3980	2150	3065	3067.26	0.06	11276	3158	3111	3073	3026	2988	3092	3007	96	915	500	1960	5	1	19114432	580	-21.52	0.55	12	0.31	-141.00	5546.00	6040	20231023	-49.75	3010	20240805	0.83	5430	-44.11	20240119	3010	0.83	20240805	6040	-49.75	20231023	3010	0.83	20240805	3.07	N	033320	500	95 억	10600	N	N	N	N
102	20240905	120346	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-20	5	-0.65	157062730	51112	44.55	3045	3115	3030	3980	2150	3065	3072.91	0.06	17078	3158	3111	3073	3026	2988	3092	3007	96	915	500	1960	5	1	19114432	582	-21.60	0.55	12	0.27	-141.00	5546.00	6040	20231023	-49.59	3010	20240805	1.16	5430	-43.92	20240119	3010	1.16	20240805	6040	-49.59	20231023	3010	1.16	20240805	3.07	N	033320	500	95 억	10600	N	N	N	N
103	20240905	110347	57	100.00	KOSDAQ		유통	N	N	N	N	N	3085	20	2	0.65	92401860	29968	26.12	3045	3115	3045	3980	2150	3065	3083.35	0.06	19316	3158	3111	3073	3026	2988	3092	3007	96	915	500	1960	5	1	19114432	590	-21.88	0.56	12	0.16	-141.00	5546.00	6040	20231023	-48.92	3010	20240805	2.49	5430	-43.19	20240119	3010	2.49	20240805	6040	-48.92	20231023	3010	2.49	20240805	3.07	N	033320	500	95 억	10600	N	N	N	N
104	20240905	100346	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	25	2	0.82	83129060	26971	23.51	3045	3115	3045	3980	2150	3065	3082.16	0.06	19160	3158	3111	3073	3026	2988	3092	3007	96	915	500	1960	5	1	19114432	591	-21.91	0.56	12	0.14	-141.00	5546.00	6040	20231023	-48.84	3010	20240805	2.66	5430	-43.09	20240119	3010	2.66	20240805	6040	-48.84	20231023	3010	2.66	20240805	3.07	N	033320	500	95 억	10600	N	N	N	N
105	20240905	090349	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	-5	5	-0.16	9147600	3001	2.62	3045	3075	3045	3980	2150	3065	3048.18	0.06	396	3158	3111	3073	3026	2988	3092	3007	96	915	500	1960	5	1	19114432	585	-21.70	0.55	12	0.02	-141.00	5546.00	6040	20231023	-49.34	3010	20240805	1.66	5430	-43.65	20240119	3010	1.66	20240805	6040	-49.34	20231023	3010	1.66	20240805	3.07	N	033320	500	95 억	10600	N	N	N	N
106	20240904	160341	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	-135	5	-4.22	348839470	113722	303.81	3095	3120	3035	4160	2240	3200	3067.48	0.19	-25719	3293	3246	3213	3166	3133	3230	3150	96	960	500	2040	5	1	19114432	586	-21.74	0.55	12	0.59	-141.00	5546.00	6040	20231023	-49.25	3010	20240805	1.83	5430	-43.55	20240119	3010	1.83	20240805	6040	-49.25	20231023	3010	1.83	20240805	3.07	N	033320	500	95 억	36326	N	N	N	N
107	20240904	150344	57	100.00	KOSDAQ		유통	N	N	N	N	N	3050	-150	5	-4.69	330501595	107735	287.82	3095	3120	3035	4160	2240	3200	3067.73	0.19	-23541	3293	3246	3213	3166	3133	3230	3150	96	960	500	2040	5	1	19114432	583	-21.63	0.55	12	0.56	-141.00	5546.00	6040	20231023	-49.50	3010	20240805	1.33	5430	-43.83	20240119	3010	1.33	20240805	6040	-49.50	20231023	3010	1.33	20240805	3.07	N	033320	500	95 억	36326	N	N	N	N
108	20240904	140345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-155	5	-4.84	312160360	101716	271.74	3095	3120	3035	4160	2240	3200	3068.94	0.19	-22022	3293	3246	3213	3166	3133	3230	3150	96	960	500	2040	5	1	19114432	582	-21.60	0.55	12	0.53	-141.00	5546.00	6040	20231023	-49.59	3010	20240805	1.16	5430	-43.92	20240119	3010	1.16	20240805	6040	-49.59	20231023	3010	1.16	20240805	3.07	N	033320	500	95 억	36326	N	N	N	N
109	20240904	130345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-155	5	-4.84	288292925	93870	250.77	3095	3120	3035	4160	2240	3200	3071.19	0.19	-21733	3293	3246	3213	3166	3133	3230	3150	96	960	500	2040	5	1	19114432	582	-21.60	0.55	12	0.49	-141.00	5546.00	6040	20231023	-49.59	3010	20240805	1.16	5430	-43.92	20240119	3010	1.16	20240805	6040	-49.59	20231023	3010	1.16	20240805	3.07	N	033320	500	95 억	36326	N	N	N	N
110	20240904	120343	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	-140	5	-4.38	219404930	71284	190.44	3095	3120	3055	4160	2240	3200	3077.90	0.19	-9319	3293	3246	3213	3166	3133	3230	3150	96	960	500	2040	5	1	19114432	585	-21.70	0.55	12	0.37	-141.00	5546.00	6040	20231023	-49.34	3010	20240805	1.66	5430	-43.65	20240119	3010	1.66	20240805	6040	-49.34	20231023	3010	1.66	20240805	3.07	N	033320	500	95 억	36326	N	N	N	N
111	20240904	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	3075	-125	5	-3.91	206978680	67240	179.63	3095	3120	3055	4160	2240	3200	3078.21	0.19	-9275	3293	3246	3213	3166	3133	3230	3150	96	960	500	2040	5	1	19114432	588	-21.81	0.55	12	0.35	-141.00	5546.00	6040	20231023	-49.09	3010	20240805	2.16	5430	-43.37	20240119	3010	2.16	20240805	6040	-49.09	20231023	3010	2.16	20240805	3.07	N	033320	500	95 억	36326	N	N	N	N
112	20240904	100345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3085	-115	5	-3.59	158081690	51324	137.11	3095	3100	3055	4160	2240	3200	3080.07	0.19	-7469	3293	3246	3213	3166	3133	3230	3150	96	960	500	2040	5	1	19114432	590	-21.88	0.56	12	0.27	-141.00	5546.00	6040	20231023	-48.92	3010	20240805	2.49	5430	-43.19	20240119	3010	2.49	20240805	6040	-48.92	20231023	3010	2.49	20240805	3.07	N	033320	500	95 억	36326	N	N	N	N
113	20240904	090343	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	-120	5	-3.75	12182975	3940	10.53	3095	3100	3080	4160	2240	3200	3092.13	0.19	-384	3293	3246	3213	3166	3133	3230	3150	96	960	500	2040	5	1	19114432	589	-21.84	0.56	12	0.02	-141.00	5546.00	6040	20231023	-49.01	3010	20240805	2.33	5430	-43.28	20240119	3010	2.33	20240805	6040	-49.01	20231023	3010	2.33	20240805	3.07	N	033320	500	95 억	36326	N	N	N	N
114	20240903	160339	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	-25	5	-0.78	112311305	34953	93.55	3205	3260	3180	4190	2260	3225	3213.21	0.22	-6193	3348	3286	3243	3181	3138	3265	3160	96	965	500	2060	5	1	19114432	612	-22.70	0.58	12	0.18	-141.00	5546.00	6040	20231023	-47.02	3010	20240805	6.31	5430	-41.07	20240119	3010	6.31	20240805	6040	-47.02	20231023	3010	6.31	20240805	3.09	N	033320	500	95 억	42513	N	N	N	N
115	20240903	150341	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	-25	5	-0.78	93300745	29042	77.73	3205	3260	3180	4190	2260	3225	3212.61	0.22	-3098	3348	3286	3243	3181	3138	3265	3160	96	965	500	2060	5	1	19114432	612	-22.70	0.58	12	0.15	-141.00	5546.00	6040	20231023	-47.02	3010	20240805	6.31	5430	-41.07	20240119	3010	6.31	20240805	6040	-47.02	20231023	3010	6.31	20240805	3.09	N	033320	500	95 억	42513	N	N	N	N
116	20240903	140341	57	100.00	KOSDAQ		유통	N	N	N	N	N	3210	-15	5	-0.47	67256045	20898	55.93	3205	3260	3195	4190	2260	3225	3218.30	0.22	23	3348	3286	3243	3181	3138	3265	3160	96	965	500	2060	5	1	19114432	614	-22.77	0.58	12	0.11	-141.00	5546.00	6040	20231023	-46.85	3010	20240805	6.64	5430	-40.88	20240119	3010	6.64	20240805	6040	-46.85	20231023	3010	6.64	20240805	3.09	N	033320	500	95 억	42513	N	N	N	N
117	20240903	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	3215	-10	5	-0.31	54370085	16876	45.17	3205	3260	3200	4190	2260	3225	3221.74	0.22	1615	3348	3286	3243	3181	3138	3265	3160	96	965	500	2060	5	1	19114432	615	-22.80	0.58	12	0.09	-141.00	5546.00	6040	20231023	-46.77	3010	20240805	6.81	5430	-40.79	20240119	3010	6.81	20240805	6040	-46.77	20231023	3010	6.81	20240805	3.09	N	033320	500	95 억	42513	N	N	N	N
118	20240903	120339	57	100.00	KOSDAQ		유통	N	N	N	N	N	3230	5	2	0.16	46244660	14353	38.42	3205	3260	3200	4190	2260	3225	3221.95	0.22	3622	3348	3286	3243	3181	3138	3265	3160	96	965	500	2060	5	1	19114432	617	-22.91	0.58	12	0.08	-141.00	5546.00	6040	20231023	-46.52	3010	20240805	7.31	5430	-40.52	20240119	3010	7.31	20240805	6040	-46.52	20231023	3010	7.31	20240805	3.09	N	033320	500	95 억	42513	N	N	N	N
119	20240903	110336	57	100.00	KOSDAQ		유통	N	N	N	N	N	3240	15	2	0.47	42728065	13264	35.50	3205	3260	3200	4190	2260	3225	3221.36	0.22	3316	3348	3286	3243	3181	3138	3265	3160	96	965	500	2060	5	1	19114432	619	-22.98	0.58	12	0.07	-141.00	5546.00	6040	20231023	-46.36	3010	20240805	7.64	5430	-40.33	20240119	3010	7.64	20240805	6040	-46.36	20231023	3010	7.64	20240805	3.09	N	033320	500	95 억	42513	N	N	N	N
120	20240903	100338	57	100.00	KOSDAQ		유통	N	N	N	N	N	3210	-15	5	-0.47	28562650	8896	23.81	3205	3245	3200	4190	2260	3225	3210.73	0.22	3202	3348	3286	3243	3181	3138	3265	3160	96	965	500	2060	5	1	19114432	614	-22.77	0.58	12	0.05	-141.00	5546.00	6040	20231023	-46.85	3010	20240805	6.64	5430	-40.88	20240119	3010	6.64	20240805	6040	-46.85	20231023	3010	6.64	20240805	3.09	N	033320	500	95 억	42513	N	N	N	N
121	20240903	090338	57	100.00	KOSDAQ		유통	N	N	N	N	N	3240	15	2	0.47	2163515	675	1.81	3205	3245	3205	4190	2260	3225	3205.21	0.22	-1	3348	3286	3243	3181	3138	3265	3160	96	965	500	2060	5	1	19114432	619	-22.98	0.58	12	0.00	-141.00	5546.00	6040	20231023	-46.36	3010	20240805	7.64	5430	-40.33	20240119	3010	7.64	20240805	6040	-46.36	20231023	3010	7.64	20240805	3.09	N	033320	500	95 억	42513	N	N	N	N
122	20240902	160335	57	100.00	KOSDAQ		유통	N	N	N	N	N	3225	-60	5	-1.83	119043545	36773	138.00	3305	3305	3200	4270	2300	3285	3235.20	0.25	-6033	3381	3332	3266	3217	3151	3357	3242	96	985	500	2100	5	1	19114432	616	-22.87	0.58	12	0.19	-141.00	5546.00	6040	20231023	-46.61	3010	20240805	7.14	5430	-40.61	20240119	3010	7.14	20240805	6040	-46.61	20231023	3010	7.14	20240805	3.13	N	033320	500	95 억	48498	N	N	N	N
123	20240902	150339	57	100.00	KOSDAQ		유통	N	N	N	N	N	3230	-55	5	-1.67	111886965	34560	129.70	3305	3305	3200	4270	2300	3285	3235.27	0.25	-5331	3381	3332	3266	3217	3151	3357	3242	96	985	500	2100	5	1	19114432	617	-22.91	0.58	12	0.18	-141.00	5546.00	6040	20231023	-46.52	3010	20240805	7.31	5430	-40.52	20240119	3010	7.31	20240805	6040	-46.52	20231023	3010	7.31	20240805	3.13	N	033320	500	95 억	48498	N	N	N	N
124	20240902	140340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3250	-35	5	-1.07	108207900	33424	125.43	3305	3305	3200	4270	2300	3285	3235.15	0.25	-5076	3381	3332	3266	3217	3151	3357	3242	96	985	500	2100	5	1	19114432	621	-23.05	0.59	12	0.17	-141.00	5546.00	6040	20231023	-46.19	3010	20240805	7.97	5430	-40.15	20240119	3010	7.97	20240805	6040	-46.19	20231023	3010	7.97	20240805	3.13	N	033320	500	95 억	48498	N	N	N	N
125	20240902	130338	57	100.00	KOSDAQ		유통	N	N	N	N	N	3240	-45	5	-1.37	90892255	28070	105.34	3305	3305	3200	4270	2300	3285	3235.35	0.25	-5248	3381	3332	3266	3217	3151	3357	3242	96	985	500	2100	5	1	19114432	619	-22.98	0.58	12	0.15	-141.00	5546.00	6040	20231023	-46.36	3010	20240805	7.64	5430	-40.33	20240119	3010	7.64	20240805	6040	-46.36	20231023	3010	7.64	20240805	3.13	N	033320	500	95 억	48498	N	N	N	N
126	20240902	120339	57	100.00	KOSDAQ		유통	N	N	N	N	N	3230	-55	5	-1.67	80067735	24739	92.84	3305	3305	3200	4270	2300	3285	3233.30	0.25	-3161	3381	3332	3266	3217	3151	3357	3242	96	985	500	2100	5	1	19114432	617	-22.91	0.58	12	0.13	-141.00	5546.00	6040	20231023	-46.52	3010	20240805	7.31	5430	-40.52	20240119	3010	7.31	20240805	6040	-46.52	20231023	3010	7.31	20240805	3.13	N	033320	500	95 억	48498	N	N	N	N
127	20240902	110336	57	100.00	KOSDAQ		유통	N	N	N	N	N	3220	-65	5	-1.98	71951610	22220	83.39	3305	3305	3200	4270	2300	3285	3234.68	0.25	-2144	3381	3332	3266	3217	3151	3357	3242	96	985	500	2100	5	1	19114432	615	-22.84	0.58	12	0.12	-141.00	5546.00	6040	20231023	-46.69	3010	20240805	6.98	5430	-40.70	20240119	3010	6.98	20240805	6040	-46.69	20231023	3010	6.98	20240805	3.13	N	033320	500	95 억	48498	N	N	N	N
128	20240902	100336	57	100.00	KOSDAQ		유통	N	N	N	N	N	3240	-45	5	-1.37	29646010	9075	34.06	3305	3305	3220	4270	2300	3285	3263.08	0.25	-2527	3381	3332	3266	3217	3151	3357	3242	96	985	500	2100	5	1	19114432	619	-22.98	0.58	12	0.05	-141.00	5546.00	6040	20231023	-46.36	3010	20240805	7.64	5430	-40.33	20240119	3010	7.64	20240805	6040	-46.36	20231023	3010	7.64	20240805	3.13	N	033320	500	95 억	48498	N	N	N	N
129	20240902	090333	57	100.00	KOSDAQ		유통	N	N	N	N	N	3285	0	3	0.00	14224955	4319	16.21	3305	3305	3285	4270	2300	3285	3298.29	0.25	-2532	3381	3332	3266	3217	3151	3357	3242	96	985	500	2100	5	1	19114432	628	-23.30	0.59	12	0.02	-141.00	5546.00	6040	20231023	-45.61	3010	20240805	9.14	5430	-39.50	20240119	3010	9.14	20240805	6040	-45.61	20231023	3010	9.14	20240805	3.13	N	033320	500	95 억	48498	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History