KissMeData/039740/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

52 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	160457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-5	5	-0.19	22685530	8644	145.79	2635	2675	2605	3425	1845	2635	2624.42	0.42	-903	2681	2657	2621	2597	2561	2670	2610	40	790	500	1790	5	1	8018397	211	10.56	0.46	12	0.11	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억	33683	N	N	N	N
3	20240930	150503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-10	5	-0.38	21799135	8307	140.11	2635	2675	2605	3425	1845	2635	2624.19	0.42	-866	2681	2657	2621	2597	2561	2670	2610	40	790	500	1790	5	1	8018397	210	10.54	0.46	12	0.10	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억	33683	N	N	N	N
4	20240930	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	0	3	0.00	17815925	6790	114.52	2635	2675	2605	3425	1845	2635	2623.85	0.42	-425	2681	2657	2621	2597	2561	2670	2610	40	790	500	1790	5	1	8018397	211	10.58	0.46	12	0.08	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억	33683	N	N	N	N
5	20240930	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-5	5	-0.19	12678735	4830	81.46	2635	2675	2605	3425	1845	2635	2625.00	0.42	-355	2681	2657	2621	2597	2561	2670	2610	40	790	500	1790	5	1	8018397	211	10.56	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억	33683	N	N	N	N
6	20240930	120458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-15	5	-0.57	10903190	4153	70.05	2635	2675	2605	3425	1845	2635	2625.38	0.42	179	2681	2657	2621	2597	2561	2670	2610	40	790	500	1790	5	1	8018397	210	10.52	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억	33683	N	N	N	N
7	20240930	110458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-15	5	-0.57	8803865	3353	56.55	2635	2675	2605	3425	1845	2635	2625.67	0.42	398	2681	2657	2621	2597	2561	2670	2610	40	790	500	1790	5	1	8018397	210	10.52	0.46	12	0.04	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억	33683	N	N	N	N
8	20240930	100455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-15	5	-0.57	6396020	2434	41.05	2635	2675	2605	3425	1845	2635	2627.78	0.42	5	2681	2657	2621	2597	2561	2670	2610	40	790	500	1790	5	1	8018397	210	10.52	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억	33683	N	N	N	N
9	20240930	090440	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	25	2	0.95	3568430	1356	22.87	2635	2660	2605	3425	1845	2635	2631.59	0.42	-62	2681	2657	2621	2597	2561	2670	2610	40	790	500	1790	5	1	8018397	213	10.68	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.40	2425	20240911	9.69	4055	-34.40	20240104	2425	9.69	20240911	4055	-34.40	20240104	2425	9.69	20240911	0.11	N	039740	500	40 억	33683	N	N	N	N
10	20240927	160456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	20	2	0.76	15477645	5929	105.33	2615	2645	2585	3395	1835	2615	2610.50	0.45	-2949	2708	2661	2628	2581	2548	2655	2575	40	780	500	1770	5	1	8018397	211	10.58	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억	36239	N	N	N	N
11	20240927	150501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	5	2	0.19	14668730	5622	99.88	2615	2645	2585	3395	1835	2615	2609.17	0.45	-2818	2708	2661	2628	2581	2548	2655	2575	40	780	500	1770	5	1	8018397	210	10.52	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억	36239	N	N	N	N
12	20240927	140504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-5	5	-0.19	13944030	5345	94.95	2615	2645	2585	3395	1835	2615	2608.80	0.45	-2712	2708	2661	2628	2581	2548	2655	2575	40	780	500	1770	5	1	8018397	209	10.48	0.45	12	0.07	249.00	5737.00	4055	20240104	-35.64	2425	20240911	7.63	4055	-35.64	20240104	2425	7.63	20240911	4055	-35.64	20240104	2425	7.63	20240911	0.11	N	039740	500	40 억	36239	N	N	N	N
13	20240927	130500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-20	5	-0.76	11958915	4582	81.40	2615	2645	2585	3395	1835	2615	2609.98	0.45	-2257	2708	2661	2628	2581	2548	2655	2575	40	780	500	1770	5	1	8018397	208	10.42	0.45	12	0.06	249.00	5737.00	4055	20240104	-36.00	2425	20240911	7.01	4055	-36.00	20240104	2425	7.01	20240911	4055	-36.00	20240104	2425	7.01	20240911	0.11	N	039740	500	40 억	36239	N	N	N	N
14	20240927	120458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-5	5	-0.19	10610885	4064	72.20	2615	2645	2585	3395	1835	2615	2610.95	0.45	-1858	2708	2661	2628	2581	2548	2655	2575	40	780	500	1770	5	1	8018397	209	10.48	0.45	12	0.05	249.00	5737.00	4055	20240104	-35.64	2425	20240911	7.63	4055	-35.64	20240104	2425	7.63	20240911	4055	-35.64	20240104	2425	7.63	20240911	0.11	N	039740	500	40 억	36239	N	N	N	N
15	20240927	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-25	5	-0.96	10179865	3898	69.25	2615	2645	2585	3395	1835	2615	2611.56	0.45	-1692	2708	2661	2628	2581	2548	2655	2575	40	780	500	1770	5	1	8018397	208	10.40	0.45	12	0.05	249.00	5737.00	4055	20240104	-36.13	2425	20240911	6.80	4055	-36.13	20240104	2425	6.80	20240911	4055	-36.13	20240104	2425	6.80	20240911	0.11	N	039740	500	40 억	36239	N	N	N	N
16	20240927	100459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	5	2	0.19	5795540	2211	39.28	2615	2645	2615	3395	1835	2615	2621.23	0.45	-805	2708	2661	2628	2581	2548	2655	2575	40	780	500	1770	5	1	8018397	210	10.52	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억	36239	N	N	N	N
17	20240927	090459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	0	3	0.00	682515	261	4.64	2615	2615	2615	3395	1835	2615	2615.00	0.45	-54	2708	2661	2628	2581	2548	2655	2575	40	780	500	1770	5	1	8018397	210	10.50	0.46	12	0.00	249.00	5737.00	4055	20240104	-35.51	2425	20240911	7.84	4055	-35.51	20240104	2425	7.84	20240911	4055	-35.51	20240104	2425	7.84	20240911	0.11	N	039740	500	40 억	36239	N	N	N	N
18	20240926	160452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	25	2	0.97	14813140	5629	97.27	2615	2675	2595	3365	1815	2590	2631.58	0.47	-1769	2660	2625	2595	2560	2530	2610	2545	40	775	500	1760	5	1	8018397	210	10.50	0.46	12	0.07	249.00	5737.00	4055	20240104	-35.51	2425	20240911	7.84	4055	-35.51	20240104	2425	7.84	20240911	4055	-35.51	20240104	2425	7.84	20240911	0.11	N	039740	500	40 억	38025	N	N	N	N
19	20240926	150450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	35	2	1.35	13041705	4952	85.57	2615	2675	2595	3365	1815	2590	2633.62	0.47	-1648	2660	2625	2595	2560	2530	2610	2545	40	775	500	1760	5	1	8018397	210	10.54	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.27	2425	20240911	8.25	4055	-35.27	20240104	2425	8.25	20240911	4055	-35.27	20240104	2425	8.25	20240911	0.11	N	039740	500	40 억	38025	N	N	N	N
20	20240926	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	45	2	1.74	11700795	4443	76.78	2615	2675	2595	3365	1815	2590	2633.53	0.47	-1610	2660	2625	2595	2560	2530	2610	2545	40	775	500	1760	5	1	8018397	211	10.58	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.02	2425	20240911	8.66	4055	-35.02	20240104	2425	8.66	20240911	4055	-35.02	20240104	2425	8.66	20240911	0.11	N	039740	500	40 억	38025	N	N	N	N
21	20240926	130457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	30	2	1.16	10269670	3897	67.34	2615	2675	2595	3365	1815	2590	2635.28	0.47	-1075	2660	2625	2595	2560	2530	2610	2545	40	775	500	1760	5	1	8018397	210	10.52	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억	38025	N	N	N	N
22	20240926	120458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	40	2	1.54	8480265	3215	55.56	2615	2675	2595	3365	1815	2590	2637.72	0.47	-810	2660	2625	2595	2560	2530	2610	2545	40	775	500	1760	5	1	8018397	211	10.56	0.46	12	0.04	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억	38025	N	N	N	N
23	20240926	110458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	55	2	2.12	8204450	3110	53.74	2615	2675	2595	3365	1815	2590	2638.09	0.47	-794	2660	2625	2595	2560	2530	2610	2545	40	775	500	1760	5	1	8018397	212	10.62	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.77	2425	20240911	9.07	4055	-34.77	20240104	2425	9.07	20240911	4055	-34.77	20240104	2425	9.07	20240911	0.11	N	039740	500	40 억	38025	N	N	N	N
24	20240926	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	40	2	1.54	5401160	2042	35.29	2615	2675	2595	3365	1815	2590	2645.03	0.47	-229	2660	2625	2595	2560	2530	2610	2545	40	775	500	1760	5	1	8018397	211	10.56	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억	38025	N	N	N	N
25	20240926	090454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	30	2	1.16	1515410	580	10.02	2615	2640	2595	3365	1815	2590	2612.78	0.47	4	2660	2625	2595	2560	2530	2610	2545	40	775	500	1760	5	1	8018397	210	10.52	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억	38025	N	N	N	N
26	20240925	160452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	40	2	1.57	14948170	5787	94.90	2620	2630	2565	3315	1785	2550	2583.06	0.50	-2267	2650	2600	2575	2525	2500	2587	2512	40	765	500	1730	5	1	8018397	208	10.40	0.45	12	0.07	249.00	5737.00	4055	20240104	-36.13	2425	20240911	6.80	4055	-36.13	20240104	2425	6.80	20240911	4055	-36.13	20240104	2425	6.80	20240911	0.11	N	039740	500	40 억	40309	N	N	N	N
27	20240925	150456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	40	2	1.57	8017000	3091	50.69	2620	2630	2565	3315	1785	2550	2593.66	0.50	-1688	2650	2600	2575	2525	2500	2587	2512	40	765	500	1730	5	1	8018397	208	10.40	0.45	12	0.04	249.00	5737.00	4055	20240104	-36.13	2425	20240911	6.80	4055	-36.13	20240104	2425	6.80	20240911	4055	-36.13	20240104	2425	6.80	20240911	0.11	N	039740	500	40 억	40309	N	N	N	N
28	20240925	140457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	30	2	1.18	7944605	3063	50.23	2620	2630	2565	3315	1785	2550	2593.73	0.50	-1676	2650	2600	2575	2525	2500	2587	2512	40	765	500	1730	5	1	8018397	207	10.36	0.45	12	0.04	249.00	5737.00	4055	20240104	-36.37	2425	20240911	6.39	4055	-36.37	20240104	2425	6.39	20240911	4055	-36.37	20240104	2425	6.39	20240911	0.11	N	039740	500	40 억	40309	N	N	N	N
29	20240925	130456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	45	2	1.76	6677295	2571	42.16	2620	2630	2565	3315	1785	2550	2597.16	0.50	-1286	2650	2600	2575	2525	2500	2587	2512	40	765	500	1730	5	1	8018397	208	10.42	0.45	12	0.03	249.00	5737.00	4055	20240104	-36.00	2425	20240911	7.01	4055	-36.00	20240104	2425	7.01	20240911	4055	-36.00	20240104	2425	7.01	20240911	0.11	N	039740	500	40 억	40309	N	N	N	N
30	20240925	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	50	2	1.96	5886140	2265	37.14	2620	2630	2565	3315	1785	2550	2598.74	0.50	-1010	2650	2600	2575	2525	2500	2587	2512	40	765	500	1730	5	1	8018397	208	10.44	0.45	12	0.03	249.00	5737.00	4055	20240104	-35.88	2425	20240911	7.22	4055	-35.88	20240104	2425	7.22	20240911	4055	-35.88	20240104	2425	7.22	20240911	0.11	N	039740	500	40 억	40309	N	N	N	N
31	20240925	110454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	40	2	1.57	4644755	1785	29.27	2620	2630	2565	3315	1785	2550	2602.10	0.50	-724	2650	2600	2575	2525	2500	2587	2512	40	765	500	1730	5	1	8018397	208	10.40	0.45	12	0.02	249.00	5737.00	4055	20240104	-36.13	2425	20240911	6.80	4055	-36.13	20240104	2425	6.80	20240911	4055	-36.13	20240104	2425	6.80	20240911	0.11	N	039740	500	40 억	40309	N	N	N	N
32	20240925	100455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	35	2	1.37	3291390	1262	20.70	2620	2630	2565	3315	1785	2550	2608.07	0.50	-551	2650	2600	2575	2525	2500	2587	2512	40	765	500	1730	5	1	8018397	207	10.38	0.45	12	0.02	249.00	5737.00	4055	20240104	-36.25	2425	20240911	6.60	4055	-36.25	20240104	2425	6.60	20240911	4055	-36.25	20240104	2425	6.60	20240911	0.11	N	039740	500	40 억	40309	N	N	N	N
33	20240925	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	80	2	3.14	2113145	808	13.25	2620	2630	2565	3315	1785	2550	2615.28	0.50	-422	2650	2600	2575	2525	2500	2587	2512	40	765	500	1730	5	1	8018397	211	10.56	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.14	2425	20240911	8.45	4055	-35.14	20240104	2425	8.45	20240911	4055	-35.14	20240104	2425	8.45	20240911	0.11	N	039740	500	40 억	40309	N	N	N	N
34	20240924	160452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-10	5	-0.39	15682395	6098	58.68	2585	2625	2550	3325	1795	2560	2571.73	0.54	-2630	2663	2611	2563	2511	2463	2637	2537	40	765	500	1740	5	1	8018397	204	10.24	0.44	12	0.08	249.00	5737.00	4055	20240104	-37.11	2425	20240911	5.15	4055	-37.11	20240104	2425	5.15	20240911	4055	-37.11	20240104	2425	5.15	20240911	0.11	N	039740	500	40 억	42940	N	N	N	N
35	20240924	150452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	5	2	0.20	13408095	5209	50.13	2585	2625	2555	3325	1795	2560	2574.02	0.54	-2326	2663	2611	2563	2511	2463	2637	2537	40	765	500	1740	5	1	8018397	206	10.30	0.45	12	0.06	249.00	5737.00	4055	20240104	-36.74	2425	20240911	5.77	4055	-36.74	20240104	2425	5.77	20240911	4055	-36.74	20240104	2425	5.77	20240911	0.11	N	039740	500	40 억	42940	N	N	N	N
36	20240924	140451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	0	3	0.00	13049995	5069	48.78	2585	2625	2560	3325	1795	2560	2574.47	0.54	-2220	2663	2611	2563	2511	2463	2637	2537	40	765	500	1740	5	1	8018397	205	10.28	0.45	12	0.06	249.00	5737.00	4055	20240104	-36.87	2425	20240911	5.57	4055	-36.87	20240104	2425	5.57	20240911	4055	-36.87	20240104	2425	5.57	20240911	0.11	N	039740	500	40 억	42940	N	N	N	N
37	20240924	130452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	15	2	0.59	11900180	4621	44.47	2585	2625	2565	3325	1795	2560	2575.24	0.54	-2062	2663	2611	2563	2511	2463	2637	2537	40	765	500	1740	5	1	8018397	206	10.34	0.45	12	0.06	249.00	5737.00	4055	20240104	-36.50	2425	20240911	6.19	4055	-36.50	20240104	2425	6.19	20240911	4055	-36.50	20240104	2425	6.19	20240911	0.11	N	039740	500	40 억	42940	N	N	N	N
38	20240924	120453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	20	2	0.78	6257660	2427	23.35	2585	2625	2565	3325	1795	2560	2578.35	0.54	-1645	2663	2611	2563	2511	2463	2637	2537	40	765	500	1740	5	1	8018397	207	10.36	0.45	12	0.03	249.00	5737.00	4055	20240104	-36.37	2425	20240911	6.39	4055	-36.37	20240104	2425	6.39	20240911	4055	-36.37	20240104	2425	6.39	20240911	0.11	N	039740	500	40 억	42940	N	N	N	N
39	20240924	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	20	2	0.78	2705840	1049	10.09	2585	2625	2565	3325	1795	2560	2579.45	0.54	-775	2663	2611	2563	2511	2463	2637	2537	40	765	500	1740	5	1	8018397	207	10.36	0.45	12	0.01	249.00	5737.00	4055	20240104	-36.37	2425	20240911	6.39	4055	-36.37	20240104	2425	6.39	20240911	4055	-36.37	20240104	2425	6.39	20240911	0.11	N	039740	500	40 억	42940	N	N	N	N
40	20240924	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	25	2	0.98	1652875	641	6.17	2585	2625	2565	3325	1795	2560	2578.59	0.54	-368	2663	2611	2563	2511	2463	2637	2537	40	765	500	1740	5	1	8018397	207	10.38	0.45	12	0.01	249.00	5737.00	4055	20240104	-36.25	2425	20240911	6.60	4055	-36.25	20240104	2425	6.60	20240911	4055	-36.25	20240104	2425	6.60	20240911	0.11	N	039740	500	40 억	42940	N	N	N	N
41	20240924	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	60	2	2.34	225510	87	0.84	2585	2625	2585	3325	1795	2560	2592.07	0.54	-37	2663	2611	2563	2511	2463	2637	2537	40	765	500	1740	5	1	8018397	210	10.52	0.46	12	0.00	249.00	5737.00	4055	20240104	-35.39	2425	20240911	8.04	4055	-35.39	20240104	2425	8.04	20240911	4055	-35.39	20240104	2425	8.04	20240911	0.11	N	039740	500	40 억	42940	N	N	N	N
42	20240923	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	10	2	0.39	26630350	10392	127.76	2550	2615	2515	3315	1785	2550	2562.58	0.57	2654	2680	2615	2560	2495	2440	2647	2527	40	765	500	1730	5	1	8018397	205	10.28	0.45	12	0.13	249.00	5737.00	4055	20240104	-36.87	2425	20240911	5.57	4055	-36.87	20240104	2425	5.57	20240911	4055	-36.87	20240104	2425	5.57	20240911	0.11	N	039740	500	40 억	45537	N	N	N	N
43	20240923	150451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	30	2	1.18	24101230	9403	115.60	2550	2615	2515	3315	1785	2550	2563.14	0.57	2761	2680	2615	2560	2495	2440	2647	2527	40	765	500	1730	5	1	8018397	207	10.36	0.45	12	0.12	249.00	5737.00	4055	20240104	-36.37	2425	20240911	6.39	4055	-36.37	20240104	2425	6.39	20240911	4055	-36.37	20240104	2425	6.39	20240911	0.11	N	039740	500	40 억	45537	N	N	N	N
44	20240923	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	55	2	2.16	22747280	8876	109.12	2550	2615	2515	3315	1785	2550	2562.79	0.57	3192	2680	2615	2560	2495	2440	2647	2527	40	765	500	1730	5	1	8018397	209	10.46	0.45	12	0.11	249.00	5737.00	4055	20240104	-35.76	2425	20240911	7.42	4055	-35.76	20240104	2425	7.42	20240911	4055	-35.76	20240104	2425	7.42	20240911	0.11	N	039740	500	40 억	45537	N	N	N	N
45	20240923	130452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	60	2	2.35	19463555	7616	93.63	2550	2615	2515	3315	1785	2550	2555.61	0.57	2809	2680	2615	2560	2495	2440	2647	2527	40	765	500	1730	5	1	8018397	209	10.48	0.45	12	0.09	249.00	5737.00	4055	20240104	-35.64	2425	20240911	7.63	4055	-35.64	20240104	2425	7.63	20240911	4055	-35.64	20240104	2425	7.63	20240911	0.11	N	039740	500	40 억	45537	N	N	N	N
46	20240923	120451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	50	2	1.96	16184470	6359	78.18	2550	2605	2515	3315	1785	2550	2545.13	0.57	2131	2680	2615	2560	2495	2440	2647	2527	40	765	500	1730	5	1	8018397	208	10.44	0.45	12	0.08	249.00	5737.00	4055	20240104	-35.88	2425	20240911	7.22	4055	-35.88	20240104	2425	7.22	20240911	4055	-35.88	20240104	2425	7.22	20240911	0.11	N	039740	500	40 억	45537	N	N	N	N
47	20240923	110452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	10	2	0.39	12951650	5106	62.77	2550	2560	2515	3315	1785	2550	2536.56	0.57	1486	2680	2615	2560	2495	2440	2647	2527	40	765	500	1730	5	1	8018397	205	10.28	0.45	12	0.06	249.00	5737.00	4055	20240104	-36.87	2425	20240911	5.57	4055	-36.87	20240104	2425	5.57	20240911	4055	-36.87	20240104	2425	5.57	20240911	0.11	N	039740	500	40 억	45537	N	N	N	N
48	20240923	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-5	5	-0.20	9811250	3873	47.61	2550	2550	2515	3315	1785	2550	2533.24	0.57	701	2680	2615	2560	2495	2440	2647	2527	40	765	500	1730	5	1	8018397	204	10.22	0.44	12	0.05	249.00	5737.00	4055	20240104	-37.24	2425	20240911	4.95	4055	-37.24	20240104	2425	4.95	20240911	4055	-37.24	20240104	2425	4.95	20240911	0.11	N	039740	500	40 억	45537	N	N	N	N
49	20240923	090449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-25	5	-0.98	2921650	1149	14.13	2550	2550	2525	3315	1785	2550	2542.78	0.57	-122	2680	2615	2560	2495	2440	2647	2527	40	765	500	1730	5	1	8018397	202	10.14	0.44	12	0.01	249.00	5737.00	4055	20240104	-37.73	2425	20240911	4.12	4055	-37.73	20240104	2425	4.12	20240911	4055	-37.73	20240104	2425	4.12	20240911	0.11	N	039740	500	40 억	45537	N	N	N	N
50	20240913	160429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	25	2	1.02	33948200	13693	238.22	2470	2545	2460	3195	1725	2460	2479.24	0.64	-2642	2530	2495	2460	2425	2390	2512	2442	40	735	500	1670	5	1	8018397	199	9.98	0.43	12	0.17	249.00	5737.00	4055	20240104	-38.72	2425	20240911	2.47	4055	-38.72	20240104	2425	2.47	20240911	4055	-38.72	20240104	2425	2.47	20240911	0.11	N	039740	500	40 억	51303	N	N	N	N
51	20240913	150434	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	45	2	1.83	33647540	13573	236.13	2470	2545	2460	3195	1725	2460	2479.01	0.64	-2578	2530	2495	2460	2425	2390	2512	2442	40	735	500	1670	5	1	8018397	201	10.06	0.44	12	0.17	249.00	5737.00	4055	20240104	-38.22	2425	20240911	3.30	4055	-38.22	20240104	2425	3.30	20240911	4055	-38.22	20240104	2425	3.30	20240911	0.11	N	039740	500	40 억	51303	N	N	N	N
52	20240913	140435	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	5	2	0.20	25429050	10274	178.74	2470	2545	2460	3195	1725	2460	2475.09	0.64	-2305	2530	2495	2460	2425	2390	2512	2442	40	735	500	1670	5	1	8018397	198	9.90	0.43	12	0.13	249.00	5737.00	4055	20240104	-39.21	2425	20240911	1.65	4055	-39.21	20240104	2425	1.65	20240911	4055	-39.21	20240104	2425	1.65	20240911	0.11	N	039740	500	40 억	51303	N	N	N	N
53	20240913	130431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	10	2	0.41	22102540	8922	155.22	2470	2545	2460	3195	1725	2460	2477.31	0.64	-1694	2530	2495	2460	2425	2390	2512	2442	40	735	500	1670	5	1	8018397	198	9.92	0.43	12	0.11	249.00	5737.00	4055	20240104	-39.09	2425	20240911	1.86	4055	-39.09	20240104	2425	1.86	20240911	4055	-39.09	20240104	2425	1.86	20240911	0.11	N	039740	500	40 억	51303	N	N	N	N
54	20240913	120432	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	25	2	1.02	9718685	3891	67.69	2470	2545	2470	3195	1725	2460	2497.73	0.64	-1437	2530	2495	2460	2425	2390	2512	2442	40	735	500	1670	5	1	8018397	199	9.98	0.43	12	0.05	249.00	5737.00	4055	20240104	-38.72	2425	20240911	2.47	4055	-38.72	20240104	2425	2.47	20240911	4055	-38.72	20240104	2425	2.47	20240911	0.11	N	039740	500	40 억	51303	N	N	N	N
55	20240913	110434	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	25	2	1.02	8803130	3521	61.26	2470	2545	2470	3195	1725	2460	2500.18	0.64	-1231	2530	2495	2460	2425	2390	2512	2442	40	735	500	1670	5	1	8018397	199	9.98	0.43	12	0.04	249.00	5737.00	4055	20240104	-38.72	2425	20240911	2.47	4055	-38.72	20240104	2425	2.47	20240911	4055	-38.72	20240104	2425	2.47	20240911	0.11	N	039740	500	40 억	51303	N	N	N	N
56	20240913	100433	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	30	2	1.22	7340035	2932	51.01	2470	2545	2470	3195	1725	2460	2503.42	0.64	-749	2530	2495	2460	2425	2390	2512	2442	40	735	500	1670	5	1	8018397	200	10.00	0.43	12	0.04	249.00	5737.00	4055	20240104	-38.59	2425	20240911	2.68	4055	-38.59	20240104	2425	2.68	20240911	4055	-38.59	20240104	2425	2.68	20240911	0.11	N	039740	500	40 억	51303	N	N	N	N
57	20240913	090435	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	70	2	2.85	4795085	1914	33.30	2470	2545	2470	3195	1725	2460	2505.27	0.64	-425	2530	2495	2460	2425	2390	2512	2442	40	735	500	1670	5	1	8018397	203	10.16	0.44	12	0.02	249.00	5737.00	4055	20240104	-37.61	2425	20240911	4.33	4055	-37.61	20240104	2425	4.33	20240911	4055	-37.61	20240104	2425	4.33	20240911	0.11	N	039740	500	40 억	51303	N	N	N	N
58	20240912	160430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2460	35	2	1.44	14076700	5743	41.27	2425	2495	2425	3150	1700	2425	2451.11	0.66	-1206	2565	2495	2460	2390	2355	2477	2372	40	725	500	1640	5	1	8018397	197	9.88	0.43	12	0.07	249.00	5737.00	4055	20240104	-39.33	2425	20240912	1.44	4055	-39.33	20240104	2425	1.44	20240912	4055	-39.33	20240104	2425	1.44	20240912	0.11	N	039740	500	40 억	52527	N	N	N	N
59	20240912	150430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2460	35	2	1.44	13169110	5374	38.62	2425	2495	2425	3150	1700	2425	2450.52	0.66	-1212	2565	2495	2460	2390	2355	2477	2372	40	725	500	1640	5	1	8018397	197	9.88	0.43	12	0.07	249.00	5737.00	4055	20240104	-39.33	2425	20240912	1.44	4055	-39.33	20240104	2425	1.44	20240912	4055	-39.33	20240104	2425	1.44	20240912	0.11	N	039740	500	40 억	52527	N	N	N	N
60	20240912	140432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2455	30	2	1.24	11734830	4790	34.42	2425	2495	2425	3150	1700	2425	2449.86	0.66	-898	2565	2495	2460	2390	2355	2477	2372	40	725	500	1640	5	1	8018397	197	9.86	0.43	12	0.06	249.00	5737.00	4055	20240104	-39.46	2425	20240912	1.24	4055	-39.46	20240104	2425	1.24	20240912	4055	-39.46	20240104	2425	1.24	20240912	0.11	N	039740	500	40 억	52527	N	N	N	N
61	20240912	130431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2455	30	2	1.24	9334300	3813	27.40	2425	2495	2425	3150	1700	2425	2448.02	0.66	-740	2565	2495	2460	2390	2355	2477	2372	40	725	500	1640	5	1	8018397	197	9.86	0.43	12	0.05	249.00	5737.00	4055	20240104	-39.46	2425	20240912	1.24	4055	-39.46	20240104	2425	1.24	20240912	4055	-39.46	20240104	2425	1.24	20240912	0.11	N	039740	500	40 억	52527	N	N	N	N
62	20240912	120429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2445	20	2	0.82	7621105	3115	22.38	2425	2495	2425	3150	1700	2425	2446.58	0.66	-574	2565	2495	2460	2390	2355	2477	2372	40	725	500	1640	5	1	8018397	196	9.82	0.43	12	0.04	249.00	5737.00	4055	20240104	-39.70	2425	20240912	0.82	4055	-39.70	20240104	2425	0.82	20240912	4055	-39.70	20240104	2425	0.82	20240912	0.11	N	039740	500	40 억	52527	N	N	N	N
63	20240912	110429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2460	35	2	1.44	6304280	2577	18.52	2425	2495	2425	3150	1700	2425	2446.36	0.66	-242	2565	2495	2460	2390	2355	2477	2372	40	725	500	1640	5	1	8018397	197	9.88	0.43	12	0.03	249.00	5737.00	4055	20240104	-39.33	2425	20240912	1.44	4055	-39.33	20240104	2425	1.44	20240912	4055	-39.33	20240104	2425	1.44	20240912	0.11	N	039740	500	40 억	52527	N	N	N	N
64	20240912	100430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2445	20	2	0.82	3605930	1477	10.61	2425	2495	2425	3150	1700	2425	2441.39	0.66	-48	2565	2495	2460	2390	2355	2477	2372	40	725	500	1640	5	1	8018397	196	9.82	0.43	12	0.02	249.00	5737.00	4055	20240104	-39.70	2425	20240912	0.82	4055	-39.70	20240104	2425	0.82	20240912	4055	-39.70	20240104	2425	0.82	20240912	0.11	N	039740	500	40 억	52527	N	N	N	N
65	20240912	090431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2495	70	2	2.89	103390	42	0.30	2425	2495	2425	3150	1700	2425	2461.67	0.66	-2	2565	2495	2460	2390	2355	2477	2372	40	725	500	1640	5	1	8018397	200	10.02	0.43	12	0.00	249.00	5737.00	4055	20240104	-38.47	2425	20240912	2.89	4055	-38.47	20240104	2425	2.89	20240912	4055	-38.47	20240104	2425	2.89	20240912	0.11	N	039740	500	40 억	52527	N	N	N	N
66	20240911	160422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2425	-55	5	-2.22	34229995	13907	210.55	2480	2530	2425	3220	1740	2480	2461.35	0.69	-3112	2570	2525	2495	2450	2420	2510	2435	40	740	500	1680	5	1	8018397	194	9.74	0.42	12	0.17	249.00	5737.00	4055	20240104	-40.20	2425	20240911	0.00	4055	-40.20	20240104	2425	0.00	20240911	4055	-40.20	20240104	2425	0.00	20240911	0.11	N	039740	500	40 억	55662	N	N	N	N
67	20240911	150425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2440	-40	5	-1.61	30634500	12427	188.15	2480	2530	2435	3220	1740	2480	2465.16	0.69	-2131	2570	2525	2495	2450	2420	2510	2435	40	740	500	1680	5	1	8018397	196	9.80	0.43	12	0.15	249.00	5737.00	4055	20240104	-39.83	2435	20240911	0.21	4055	-39.83	20240104	2435	0.21	20240911	4055	-39.83	20240104	2435	0.21	20240911	0.11	N	039740	500	40 억	55662	N	N	N	N
68	20240911	140425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-15	5	-0.60	14282440	5751	87.07	2480	2530	2465	3220	1740	2480	2483.47	0.69	-2991	2570	2525	2495	2450	2420	2510	2435	40	740	500	1680	5	1	8018397	198	9.90	0.43	12	0.07	249.00	5737.00	4055	20240104	-39.21	2450	20240909	0.61	4055	-39.21	20240104	2450	0.61	20240909	4055	-39.21	20240104	2450	0.61	20240909	0.11	N	039740	500	40 억	55662	N	N	N	N
69	20240911	130424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	20	2	0.81	10850295	4364	66.07	2480	2530	2480	3220	1740	2480	2486.32	0.69	-1629	2570	2525	2495	2450	2420	2510	2435	40	740	500	1680	5	1	8018397	200	10.04	0.44	12	0.05	249.00	5737.00	4055	20240104	-38.35	2450	20240909	2.04	4055	-38.35	20240104	2450	2.04	20240909	4055	-38.35	20240104	2450	2.04	20240909	0.11	N	039740	500	40 억	55662	N	N	N	N
70	20240911	120427	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	20	2	0.81	9728875	3915	59.27	2480	2530	2480	3220	1740	2480	2485.03	0.69	-1599	2570	2525	2495	2450	2420	2510	2435	40	740	500	1680	5	1	8018397	200	10.04	0.44	12	0.05	249.00	5737.00	4055	20240104	-38.35	2450	20240909	2.04	4055	-38.35	20240104	2450	2.04	20240909	4055	-38.35	20240104	2450	2.04	20240909	0.11	N	039740	500	40 억	55662	N	N	N	N
71	20240911	110421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	20	2	0.81	8428480	3393	51.37	2480	2530	2480	3220	1740	2480	2484.08	0.69	-1172	2570	2525	2495	2450	2420	2510	2435	40	740	500	1680	5	1	8018397	200	10.04	0.44	12	0.04	249.00	5737.00	4055	20240104	-38.35	2450	20240909	2.04	4055	-38.35	20240104	2450	2.04	20240909	4055	-38.35	20240104	2450	2.04	20240909	0.11	N	039740	500	40 억	55662	N	N	N	N
72	20240911	100422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	5	2	0.20	5385300	2171	32.87	2480	2530	2480	3220	1740	2480	2480.56	0.69	-1091	2570	2525	2495	2450	2420	2510	2435	40	740	500	1680	5	1	8018397	199	9.98	0.43	12	0.03	249.00	5737.00	4055	20240104	-38.72	2450	20240909	1.43	4055	-38.72	20240104	2450	1.43	20240909	4055	-38.72	20240104	2450	1.43	20240909	0.11	N	039740	500	40 억	55662	N	N	N	N
73	20240911	090427	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	50	2	2.02	3122420	1259	19.06	2480	2530	2480	3220	1740	2480	2480.08	0.69	-180	2570	2525	2495	2450	2420	2510	2435	40	740	500	1680	5	1	8018397	203	10.16	0.44	12	0.02	249.00	5737.00	4055	20240104	-37.61	2450	20240909	3.27	4055	-37.61	20240104	2450	3.27	20240909	4055	-37.61	20240104	2450	3.27	20240909	0.11	N	039740	500	40 억	55662	N	N	N	N
74	20240910	160422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-25	5	-1.00	16523905	6605	32.57	2530	2540	2465	3255	1755	2505	2501.73	0.71	-1283	2575	2540	2495	2460	2415	2517	2437	40	750	500	1700	5	1	8018397	199	9.96	0.43	12	0.08	249.00	5737.00	4055	20240104	-38.84	2450	20240909	1.22	4055	-38.84	20240104	2450	1.22	20240909	4055	-38.84	20240104	2450	1.22	20240909	0.11	N	039740	500	40 억	56949	N	N	N	N
75	20240910	150426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-35	5	-1.40	13630945	5438	26.82	2530	2540	2470	3255	1755	2505	2506.61	0.71	-1062	2575	2540	2495	2460	2415	2517	2437	40	750	500	1700	5	1	8018397	198	9.92	0.43	12	0.07	249.00	5737.00	4055	20240104	-39.09	2450	20240909	0.82	4055	-39.09	20240104	2450	0.82	20240909	4055	-39.09	20240104	2450	0.82	20240909	0.11	N	039740	500	40 억	56949	N	N	N	N
76	20240910	140424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-35	5	-1.40	12996935	5182	25.55	2530	2540	2470	3255	1755	2505	2508.09	0.71	-900	2575	2540	2495	2460	2415	2517	2437	40	750	500	1700	5	1	8018397	198	9.92	0.43	12	0.06	249.00	5737.00	4055	20240104	-39.09	2450	20240909	0.82	4055	-39.09	20240104	2450	0.82	20240909	4055	-39.09	20240104	2450	0.82	20240909	0.11	N	039740	500	40 억	56949	N	N	N	N
77	20240910	130424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-15	5	-0.60	10895945	4337	21.39	2530	2540	2490	3255	1755	2505	2512.32	0.71	-254	2575	2540	2495	2460	2415	2517	2437	40	750	500	1700	5	1	8018397	200	10.00	0.43	12	0.05	249.00	5737.00	4055	20240104	-38.59	2450	20240909	1.63	4055	-38.59	20240104	2450	1.63	20240909	4055	-38.59	20240104	2450	1.63	20240909	0.11	N	039740	500	40 억	56949	N	N	N	N
78	20240910	120422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-10	5	-0.40	10314630	4104	20.24	2530	2540	2495	3255	1755	2505	2513.31	0.71	-21	2575	2540	2495	2460	2415	2517	2437	40	750	500	1700	5	1	8018397	200	10.02	0.43	12	0.05	249.00	5737.00	4055	20240104	-38.47	2450	20240909	1.84	4055	-38.47	20240104	2450	1.84	20240909	4055	-38.47	20240104	2450	1.84	20240909	0.11	N	039740	500	40 억	56949	N	N	N	N
79	20240910	110423	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	10	2	0.40	7858190	3122	15.40	2530	2540	2505	3255	1755	2505	2517.04	0.71	183	2575	2540	2495	2460	2415	2517	2437	40	750	500	1700	5	1	8018397	202	10.10	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.98	2450	20240909	2.65	4055	-37.98	20240104	2450	2.65	20240909	4055	-37.98	20240104	2450	2.65	20240909	0.11	N	039740	500	40 억	56949	N	N	N	N
80	20240910	100424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	25	2	1.00	7578575	3011	14.85	2530	2540	2505	3255	1755	2505	2516.96	0.71	294	2575	2540	2495	2460	2415	2517	2437	40	750	500	1700	5	1	8018397	203	10.16	0.44	12	0.04	249.00	5737.00	4055	20240104	-37.61	2450	20240909	3.27	4055	-37.61	20240104	2450	3.27	20240909	4055	-37.61	20240104	2450	3.27	20240909	0.11	N	039740	500	40 억	56949	N	N	N	N
81	20240910	090422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	30	2	1.20	1791745	708	3.49	2530	2540	2530	3255	1755	2505	2530.71	0.71	-184	2575	2540	2495	2460	2415	2517	2437	40	750	500	1700	5	1	8018397	203	10.18	0.44	12	0.01	249.00	5737.00	4055	20240104	-37.48	2450	20240909	3.47	4055	-37.48	20240104	2450	3.47	20240909	4055	-37.48	20240104	2450	3.47	20240909	0.11	N	039740	500	40 억	56949	N	N	N	N
82	20240909	160415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2505	-30	5	-1.18	50361770	20278	217.18	2530	2530	2450	3295	1775	2535	2483.57	0.73	-3157	2601	2567	2546	2512	2491	2557	2502	40	760	500	1720	5	1	8018397	201	10.06	0.44	12	0.25	249.00	5737.00	4055	20240104	-38.22	2450	20240909	2.24	4055	-38.22	20240104	2450	2.24	20240909	4055	-38.22	20240104	2450	2.24	20240909	0.11	N	039740	500	40 억	58351	N	N	N	N
83	20240909	150418	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2505	-30	5	-1.18	45956605	18520	198.35	2530	2530	2450	3295	1775	2535	2481.46	0.73	-2925	2601	2567	2546	2512	2491	2557	2502	40	760	500	1720	5	1	8018397	201	10.06	0.44	12	0.23	249.00	5737.00	4055	20240104	-38.22	2450	20240909	2.24	4055	-38.22	20240104	2450	2.24	20240909	4055	-38.22	20240104	2450	2.24	20240909	0.11	N	039740	500	40 억	58351	N	N	N	N
84	20240909	140421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2505	-30	5	-1.18	44643455	17996	192.74	2530	2530	2450	3295	1775	2535	2480.74	0.73	-2608	2601	2567	2546	2512	2491	2557	2502	40	760	500	1720	5	1	8018397	201	10.06	0.44	12	0.22	249.00	5737.00	4055	20240104	-38.22	2450	20240909	2.24	4055	-38.22	20240104	2450	2.24	20240909	4055	-38.22	20240104	2450	2.24	20240909	0.11	N	039740	500	40 억	58351	N	N	N	N
85	20240909	130418	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2510	-25	5	-0.99	39724550	16030	171.68	2530	2530	2450	3295	1775	2535	2478.14	0.73	-2442	2601	2567	2546	2512	2491	2557	2502	40	760	500	1720	5	1	8018397	201	10.08	0.44	12	0.20	249.00	5737.00	4055	20240104	-38.10	2450	20240909	2.45	4055	-38.10	20240104	2450	2.45	20240909	4055	-38.10	20240104	2450	2.45	20240909	0.11	N	039740	500	40 억	58351	N	N	N	N
86	20240909	120416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2475	-60	5	-2.37	38334435	15471	165.70	2530	2530	2450	3295	1775	2535	2477.83	0.73	-2033	2601	2567	2546	2512	2491	2557	2502	40	760	500	1720	5	1	8018397	198	9.94	0.43	12	0.19	249.00	5737.00	4055	20240104	-38.96	2450	20240909	1.02	4055	-38.96	20240104	2450	1.02	20240909	4055	-38.96	20240104	2450	1.02	20240909	0.11	N	039740	500	40 억	58351	N	N	N	N
87	20240909	110417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2460	-75	5	-2.96	33151980	13368	143.17	2530	2530	2455	3295	1775	2535	2479.95	0.73	-1680	2601	2567	2546	2512	2491	2557	2502	40	760	500	1720	5	1	8018397	197	9.88	0.43	12	0.17	249.00	5737.00	4055	20240104	-39.33	2455	20240909	0.20	4055	-39.33	20240104	2455	0.20	20240909	4055	-39.33	20240104	2455	0.20	20240909	0.11	N	039740	500	40 억	58351	N	N	N	N
88	20240909	100421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2470	-65	5	-2.56	23747875	9553	102.31	2530	2530	2470	3295	1775	2535	2485.91	0.73	-1402	2601	2567	2546	2512	2491	2557	2502	40	760	500	1720	5	1	8018397	198	9.92	0.43	12	0.12	249.00	5737.00	4055	20240104	-39.09	2470	20240909	0.00	4055	-39.09	20240104	2470	0.00	20240909	4055	-39.09	20240104	2470	0.00	20240909	0.11	N	039740	500	40 억	58351	N	N	N	N
89	20240909	090414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2480	-55	5	-2.17	9791030	3927	42.06	2530	2530	2470	3295	1775	2535	2493.26	0.73	134	2601	2567	2546	2512	2491	2557	2502	40	760	500	1720	5	1	8018397	199	9.96	0.43	12	0.05	249.00	5737.00	4055	20240104	-38.84	2470	20240909	0.40	4055	-38.84	20240104	2470	0.40	20240909	4055	-38.84	20240104	2470	0.40	20240909	0.11	N	039740	500	40 억	58351	N	N	N	N
90	20240906	160413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-45	5	-1.74	23779255	9330	99.07	2580	2580	2525	3350	1810	2580	2548.69	0.77	-3417	2673	2626	2593	2546	2513	2610	2530	40	770	500	1750	5	1	8018397	203	10.18	0.44	12	0.12	249.00	5737.00	4055	20240104	-37.48	2500	20240806	1.40	4055	-37.48	20240104	2500	1.40	20240806	4055	-37.48	20240104	2500	1.40	20240806	0.13	N	039740	500	40 억	61771	N	N	N	N
91	20240906	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-20	5	-0.78	22070430	8664	91.99	2580	2580	2525	3350	1810	2580	2547.37	0.77	-3356	2673	2626	2593	2546	2513	2610	2530	40	770	500	1750	5	1	8018397	205	10.28	0.45	12	0.11	249.00	5737.00	4055	20240104	-36.87	2500	20240806	2.40	4055	-36.87	20240104	2500	2.40	20240806	4055	-36.87	20240104	2500	2.40	20240806	0.13	N	039740	500	40 억	61771	N	N	N	N
92	20240906	140419	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-45	5	-1.74	20843070	8185	86.91	2580	2580	2525	3350	1810	2580	2546.50	0.77	-3124	2673	2626	2593	2546	2513	2610	2530	40	770	500	1750	5	1	8018397	203	10.18	0.44	12	0.10	249.00	5737.00	4055	20240104	-37.48	2500	20240806	1.40	4055	-37.48	20240104	2500	1.40	20240806	4055	-37.48	20240104	2500	1.40	20240806	0.13	N	039740	500	40 억	61771	N	N	N	N
93	20240906	130416	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-45	5	-1.74	18937260	7434	78.93	2580	2580	2525	3350	1810	2580	2547.38	0.77	-2488	2673	2626	2593	2546	2513	2610	2530	40	770	500	1750	5	1	8018397	203	10.18	0.44	12	0.09	249.00	5737.00	4055	20240104	-37.48	2500	20240806	1.40	4055	-37.48	20240104	2500	1.40	20240806	4055	-37.48	20240104	2500	1.40	20240806	0.13	N	039740	500	40 억	61771	N	N	N	N
94	20240906	120418	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-35	5	-1.36	11070065	4339	46.07	2580	2580	2535	3350	1810	2580	2551.29	0.77	-2237	2673	2626	2593	2546	2513	2610	2530	40	770	500	1750	5	1	8018397	204	10.22	0.44	12	0.05	249.00	5737.00	4055	20240104	-37.24	2500	20240806	1.80	4055	-37.24	20240104	2500	1.80	20240806	4055	-37.24	20240104	2500	1.80	20240806	0.13	N	039740	500	40 억	61771	N	N	N	N
95	20240906	110420	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-25	5	-0.97	10367180	4063	43.14	2580	2580	2535	3350	1810	2580	2551.61	0.77	-2019	2673	2626	2593	2546	2513	2610	2530	40	770	500	1750	5	1	8018397	205	10.26	0.45	12	0.05	249.00	5737.00	4055	20240104	-36.99	2500	20240806	2.20	4055	-36.99	20240104	2500	2.20	20240806	4055	-36.99	20240104	2500	2.20	20240806	0.13	N	039740	500	40 억	61771	N	N	N	N
96	20240906	100414	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-30	5	-1.16	6274755	2454	26.06	2580	2580	2550	3350	1810	2580	2556.95	0.77	-1573	2673	2626	2593	2546	2513	2610	2530	40	770	500	1750	5	1	8018397	204	10.24	0.44	12	0.03	249.00	5737.00	4055	20240104	-37.11	2500	20240806	2.00	4055	-37.11	20240104	2500	2.00	20240806	4055	-37.11	20240104	2500	2.00	20240806	0.13	N	039740	500	40 억	61771	N	N	N	N
97	20240906	090418	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	0	3	0.00	1307780	507	5.38	2580	2580	2560	3350	1810	2580	2579.45	0.77	-25	2673	2626	2593	2546	2513	2610	2530	40	770	500	1750	5	1	8018397	207	10.36	0.45	12	0.01	249.00	5737.00	4055	20240104	-36.37	2500	20240806	3.20	4055	-36.37	20240104	2500	3.20	20240806	4055	-36.37	20240104	2500	3.20	20240806	0.13	N	039740	500	40 억	61771	N	N	N	N
98	20240905	160410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-35	5	-1.34	24454910	9408	102.80	2635	2640	2560	3395	1835	2615	2599.37	0.81	-3340	2701	2657	2636	2592	2571	2647	2582	40	780	500	1770	5	1	8018397	207	10.36	0.45	12	0.12	249.00	5737.00	4055	20240104	-36.37	2500	20240806	3.20	4055	-36.37	20240104	2500	3.20	20240806	4055	-36.37	20240104	2500	3.20	20240806	0.13	N	039740	500	40 억	65114	N	N	N	N
99	20240905	150417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-40	5	-1.53	22892940	8800	96.15	2635	2640	2560	3395	1835	2615	2601.47	0.81	-2967	2701	2657	2636	2592	2571	2647	2582	40	780	500	1770	5	1	8018397	206	10.34	0.45	12	0.11	249.00	5737.00	4055	20240104	-36.50	2500	20240806	3.00	4055	-36.50	20240104	2500	3.00	20240806	4055	-36.50	20240104	2500	3.00	20240806	0.13	N	039740	500	40 억	65114	N	N	N	N
100	20240905	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-40	5	-1.53	22464370	8633	94.33	2635	2640	2565	3395	1835	2615	2602.15	0.81	-2908	2701	2657	2636	2592	2571	2647	2582	40	780	500	1770	5	1	8018397	206	10.34	0.45	12	0.11	249.00	5737.00	4055	20240104	-36.50	2500	20240806	3.00	4055	-36.50	20240104	2500	3.00	20240806	4055	-36.50	20240104	2500	3.00	20240806	0.13	N	039740	500	40 억	65114	N	N	N	N
101	20240905	130417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-40	5	-1.53	20478315	7861	85.89	2635	2640	2575	3395	1835	2615	2605.05	0.81	-2451	2701	2657	2636	2592	2571	2647	2582	40	780	500	1770	5	1	8018397	206	10.34	0.45	12	0.10	249.00	5737.00	4055	20240104	-36.50	2500	20240806	3.00	4055	-36.50	20240104	2500	3.00	20240806	4055	-36.50	20240104	2500	3.00	20240806	0.13	N	039740	500	40 억	65114	N	N	N	N
102	20240905	120414	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-15	5	-0.57	13844115	5301	57.92	2635	2640	2595	3395	1835	2615	2611.60	0.81	-1377	2701	2657	2636	2592	2571	2647	2582	40	780	500	1770	5	1	8018397	208	10.44	0.45	12	0.07	249.00	5737.00	4055	20240104	-35.88	2500	20240806	4.00	4055	-35.88	20240104	2500	4.00	20240806	4055	-35.88	20240104	2500	4.00	20240806	0.13	N	039740	500	40 억	65114	N	N	N	N
103	20240905	110412	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-20	5	-0.76	12663580	4847	52.96	2635	2640	2595	3395	1835	2615	2612.66	0.81	-1049	2701	2657	2636	2592	2571	2647	2582	40	780	500	1770	5	1	8018397	208	10.42	0.45	12	0.06	249.00	5737.00	4055	20240104	-36.00	2500	20240806	3.80	4055	-36.00	20240104	2500	3.80	20240806	4055	-36.00	20240104	2500	3.80	20240806	0.13	N	039740	500	40 억	65114	N	N	N	N
104	20240905	100413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	5	2	0.19	6417505	2457	26.85	2635	2640	2595	3395	1835	2615	2611.92	0.81	-270	2701	2657	2636	2592	2571	2647	2582	40	780	500	1770	5	1	8018397	210	10.52	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.39	2500	20240806	4.80	4055	-35.39	20240104	2500	4.80	20240806	4055	-35.39	20240104	2500	4.80	20240806	0.13	N	039740	500	40 억	65114	N	N	N	N
105	20240905	090417	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-15	5	-0.57	2612965	996	10.88	2635	2635	2600	3395	1835	2615	2623.48	0.81	-59	2701	2657	2636	2592	2571	2647	2582	40	780	500	1770	5	1	8018397	208	10.44	0.45	12	0.01	249.00	5737.00	4055	20240104	-35.88	2500	20240806	4.00	4055	-35.88	20240104	2500	4.00	20240806	4055	-35.88	20240104	2500	4.00	20240806	0.13	N	039740	500	40 억	65114	N	N	N	N
106	20240904	160408	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-95	5	-3.51	24096255	9137	75.24	2680	2680	2615	3520	1900	2710	2637.22	0.86	-3445	2776	2742	2696	2662	2616	2760	2680	40	810	500	1840	5	1	8018397	210	10.50	0.46	12	0.11	249.00	5737.00	4055	20240104	-35.51	2500	20240806	4.60	4055	-35.51	20240104	2500	4.60	20240806	4055	-35.51	20240104	2500	4.60	20240806	0.15	N	039740	500	40 억	68558	N	N	N	N
107	20240904	150411	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-85	5	-3.14	21527850	8160	67.19	2680	2680	2615	3520	1900	2710	2638.22	0.86	-3306	2776	2742	2696	2662	2616	2760	2680	40	810	500	1840	5	1	8018397	210	10.54	0.46	12	0.10	249.00	5737.00	4055	20240104	-35.27	2500	20240806	5.00	4055	-35.27	20240104	2500	5.00	20240806	4055	-35.27	20240104	2500	5.00	20240806	0.15	N	039740	500	40 억	68558	N	N	N	N
108	20240904	140413	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-90	5	-3.32	18183835	6886	56.70	2680	2680	2615	3520	1900	2710	2640.70	0.86	-2801	2776	2742	2696	2662	2616	2760	2680	40	810	500	1840	5	1	8018397	210	10.52	0.46	12	0.09	249.00	5737.00	4055	20240104	-35.39	2500	20240806	4.80	4055	-35.39	20240104	2500	4.80	20240806	4055	-35.39	20240104	2500	4.80	20240806	0.15	N	039740	500	40 억	68558	N	N	N	N
109	20240904	130412	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-80	5	-2.95	13631235	5149	42.40	2680	2680	2625	3520	1900	2710	2647.36	0.86	-2537	2776	2742	2696	2662	2616	2760	2680	40	810	500	1840	5	1	8018397	211	10.56	0.46	12	0.06	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	68558	N	N	N	N
110	20240904	120409	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-70	5	-2.58	10314585	3886	32.00	2680	2680	2625	3520	1900	2710	2654.29	0.86	-2326	2776	2742	2696	2662	2616	2760	2680	40	810	500	1840	5	1	8018397	212	10.60	0.46	12	0.05	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.15	N	039740	500	40 억	68558	N	N	N	N
111	20240904	110409	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-75	5	-2.77	5827440	2195	18.07	2680	2680	2625	3520	1900	2710	2654.87	0.86	-1215	2776	2742	2696	2662	2616	2760	2680	40	810	500	1840	5	1	8018397	211	10.58	0.46	12	0.03	249.00	5737.00	4055	20240104	-35.02	2500	20240806	5.40	4055	-35.02	20240104	2500	5.40	20240806	4055	-35.02	20240104	2500	5.40	20240806	0.15	N	039740	500	40 억	68558	N	N	N	N
112	20240904	100412	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-80	5	-2.95	4198500	1577	12.99	2680	2680	2630	3520	1900	2710	2662.33	0.86	-867	2776	2742	2696	2662	2616	2760	2680	40	810	500	1840	5	1	8018397	211	10.56	0.46	12	0.02	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	68558	N	N	N	N
113	20240904	090410	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-80	5	-2.95	2239825	836	6.88	2680	2680	2630	3520	1900	2710	2679.22	0.86	-244	2776	2742	2696	2662	2616	2760	2680	40	810	500	1840	5	1	8018397	211	10.56	0.46	12	0.01	249.00	5737.00	4055	20240104	-35.14	2500	20240806	5.20	4055	-35.14	20240104	2500	5.20	20240806	4055	-35.14	20240104	2500	5.20	20240806	0.15	N	039740	500	40 억	68558	N	N	N	N
114	20240903	160405	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	65	2	2.46	32537225	12144	82.52	2670	2730	2650	3435	1855	2645	2679.28	0.89	-2491	2861	2752	2681	2572	2501	2717	2537	40	790	500	1790	5	1	8018397	217	10.88	0.47	12	0.15	249.00	5737.00	4055	20240104	-33.17	2500	20240806	8.40	4055	-33.17	20240104	2500	8.40	20240806	4055	-33.17	20240104	2500	8.40	20240806	0.15	N	039740	500	40 억	71052	N	N	N	N
115	20240903	150408	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	50	2	1.89	31796390	11870	80.66	2670	2730	2650	3435	1855	2645	2678.72	0.89	-2329	2861	2752	2681	2572	2501	2717	2537	40	790	500	1790	5	1	8018397	216	10.82	0.47	12	0.15	249.00	5737.00	4055	20240104	-33.54	2500	20240806	7.80	4055	-33.54	20240104	2500	7.80	20240806	4055	-33.54	20240104	2500	7.80	20240806	0.15	N	039740	500	40 억	71052	N	N	N	N
116	20240903	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	45	2	1.70	30250620	11295	76.75	2670	2730	2650	3435	1855	2645	2678.23	0.89	-2070	2861	2752	2681	2572	2501	2717	2537	40	790	500	1790	5	1	8018397	216	10.80	0.47	12	0.14	249.00	5737.00	4055	20240104	-33.66	2500	20240806	7.60	4055	-33.66	20240104	2500	7.60	20240806	4055	-33.66	20240104	2500	7.60	20240806	0.15	N	039740	500	40 억	71052	N	N	N	N
117	20240903	130409	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	35	2	1.32	17459830	6505	44.20	2670	2730	2670	3435	1855	2645	2684.06	0.89	-1513	2861	2752	2681	2572	2501	2717	2537	40	790	500	1790	5	1	8018397	215	10.76	0.47	12	0.08	249.00	5737.00	4055	20240104	-33.91	2500	20240806	7.20	4055	-33.91	20240104	2500	7.20	20240806	4055	-33.91	20240104	2500	7.20	20240806	0.15	N	039740	500	40 억	71052	N	N	N	N
118	20240903	120404	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	40	2	1.51	14687665	5471	37.17	2670	2730	2670	3435	1855	2645	2684.64	0.89	-1408	2861	2752	2681	2572	2501	2717	2537	40	790	500	1790	5	1	8018397	215	10.78	0.47	12	0.07	249.00	5737.00	4055	20240104	-33.79	2500	20240806	7.40	4055	-33.79	20240104	2500	7.40	20240806	4055	-33.79	20240104	2500	7.40	20240806	0.15	N	039740	500	40 억	71052	N	N	N	N
119	20240903	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	45	2	1.70	11519605	4290	29.15	2670	2730	2670	3435	1855	2645	2685.22	0.89	-864	2861	2752	2681	2572	2501	2717	2537	40	790	500	1790	5	1	8018397	216	10.80	0.47	12	0.05	249.00	5737.00	4055	20240104	-33.66	2500	20240806	7.60	4055	-33.66	20240104	2500	7.60	20240806	4055	-33.66	20240104	2500	7.60	20240806	0.15	N	039740	500	40 억	71052	N	N	N	N
120	20240903	100403	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	30	2	1.13	8520690	3174	21.57	2670	2730	2670	3435	1855	2645	2684.53	0.89	-305	2861	2752	2681	2572	2501	2717	2537	40	790	500	1790	5	1	8018397	214	10.74	0.47	12	0.04	249.00	5737.00	4055	20240104	-34.03	2500	20240806	7.00	4055	-34.03	20240104	2500	7.00	20240806	4055	-34.03	20240104	2500	7.00	20240806	0.15	N	039740	500	40 억	71052	N	N	N	N
121	20240903	090403	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	70	2	2.65	2092685	780	5.30	2670	2730	2670	3435	1855	2645	2682.93	0.89	-5	2861	2752	2681	2572	2501	2717	2537	40	790	500	1790	5	1	8018397	218	10.90	0.47	12	0.01	249.00	5737.00	4055	20240104	-33.05	2500	20240806	8.60	4055	-33.05	20240104	2500	8.60	20240806	4055	-33.05	20240104	2500	8.60	20240806	0.15	N	039740	500	40 억	71052	N	N	N	N
122	20240902	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	40	2	1.54	38765545	14520	191.71	2670	2790	2610	3385	1825	2605	2670.09	0.91	-2121	2681	2642	2601	2562	2521	2662	2582	40	780	500	1770	5	1	8018397	212	10.62	0.46	12	0.18	249.00	5737.00	4055	20240104	-34.77	2500	20240806	5.80	4055	-34.77	20240104	2500	5.80	20240806	4055	-34.77	20240104	2500	5.80	20240806	0.15	N	039740	500	40 억	73173	N	N	N	N
123	20240902	150405	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	70	2	2.69	33377720	12490	164.91	2670	2790	2610	3385	1825	2605	2672.67	0.91	-2050	2681	2642	2601	2562	2521	2662	2582	40	780	500	1770	5	1	8018397	214	10.74	0.47	12	0.16	249.00	5737.00	4055	20240104	-34.03	2500	20240806	7.00	4055	-34.03	20240104	2500	7.00	20240806	4055	-34.03	20240104	2500	7.00	20240806	0.15	N	039740	500	40 억	73173	N	N	N	N
124	20240902	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	85	2	3.26	31367325	11740	155.00	2670	2790	2610	3385	1825	2605	2672.17	0.91	-2012	2681	2642	2601	2562	2521	2662	2582	40	780	500	1770	5	1	8018397	216	10.80	0.47	12	0.15	249.00	5737.00	4055	20240104	-33.66	2500	20240806	7.60	4055	-33.66	20240104	2500	7.60	20240806	4055	-33.66	20240104	2500	7.60	20240806	0.15	N	039740	500	40 억	73173	N	N	N	N
125	20240902	130403	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	160	2	6.14	26919980	10098	133.32	2670	2790	2610	3385	1825	2605	2666.22	0.91	-1369	2681	2642	2601	2562	2521	2662	2582	40	780	500	1770	5	1	8018397	222	11.10	0.48	12	0.13	249.00	5737.00	4055	20240104	-31.81	2500	20240806	10.60	4055	-31.81	20240104	2500	10.60	20240806	4055	-31.81	20240104	2500	10.60	20240806	0.15	N	039740	500	40 억	73173	N	N	N	N
126	20240902	120406	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	35	2	1.34	15651480	5929	78.28	2670	2670	2610	3385	1825	2605	2640.16	0.91	-847	2681	2642	2601	2562	2521	2662	2582	40	780	500	1770	5	1	8018397	212	10.60	0.46	12	0.07	249.00	5737.00	4055	20240104	-34.90	2500	20240806	5.60	4055	-34.90	20240104	2500	5.60	20240806	4055	-34.90	20240104	2500	5.60	20240806	0.15	N	039740	500	40 억	73173	N	N	N	N
127	20240902	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	10	2	0.38	10506245	3974	52.47	2670	2670	2610	3385	1825	2605	2644.32	0.91	-563	2681	2642	2601	2562	2521	2662	2582	40	780	500	1770	5	1	8018397	210	10.50	0.46	12	0.05	249.00	5737.00	4055	20240104	-35.51	2500	20240806	4.60	4055	-35.51	20240104	2500	4.60	20240806	4055	-35.51	20240104	2500	4.60	20240806	0.15	N	039740	500	40 억	73173	N	N	N	N
128	20240902	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	40	2	1.54	8852405	3344	44.15	2670	2670	2610	3385	1825	2605	2648.00	0.91	-282	2681	2642	2601	2562	2521	2662	2582	40	780	500	1770	5	1	8018397	212	10.62	0.46	12	0.04	249.00	5737.00	4055	20240104	-34.77	2500	20240806	5.80	4055	-34.77	20240104	2500	5.80	20240806	4055	-34.77	20240104	2500	5.80	20240806	0.15	N	039740	500	40 억	73173	N	N	N	N
129	20240902	090358	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	40	2	1.54	4094895	1537	20.29	2670	2670	2630	3385	1825	2605	2666.53	0.91	-181	2681	2642	2601	2562	2521	2662	2582	40	780	500	1770	5	1	8018397	212	10.62	0.46	12	0.02	249.00	5737.00	4055	20240104	-34.77	2500	20240806	5.80	4055	-34.77	20240104	2500	5.80	20240806	4055	-34.77	20240104	2500	5.80	20240806	0.15	N	039740	500	40 억	73173	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History