KissMeData/051390/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	10	2	0.27	34474965	9290	131.49	3710	3735	3700	4820	2600	3710	3710.97	0.14	-33	3756	3732	3696	3672	3636	3745	3685	57	1110	500	2670	5	1	11355368	422	7.91	0.47	12	0.08	470.00	7968.00	4360	20240405	-14.68	3400	20240805	9.41	4360	-14.68	20240405	3400	9.41	20240805	4360	-14.68	20240405	3400	9.41	20240805	0.71	N	051390	500	56 억	15725	N	N	N	N
3	20240930	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-10	5	-0.27	33774165	9101	128.82	3710	3735	3700	4820	2600	3710	3711.04	0.14	11	3756	3732	3696	3672	3636	3745	3685	57	1110	500	2670	5	1	11355368	420	7.87	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.71	N	051390	500	56 억	15725	N	N	N	N
4	20240930	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-10	5	-0.27	25747295	6935	98.16	3710	3735	3700	4820	2600	3710	3712.66	0.14	38	3756	3732	3696	3672	3636	3745	3685	57	1110	500	2670	5	1	11355368	420	7.87	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.71	N	051390	500	56 억	15725	N	N	N	N
5	20240930	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	25	2	0.67	21790280	5867	83.04	3710	3735	3700	4820	2600	3710	3714.04	0.14	-13	3756	3732	3696	3672	3636	3745	3685	57	1110	500	2670	5	1	11355368	424	7.95	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.33	3400	20240805	9.85	4360	-14.33	20240405	3400	9.85	20240805	4360	-14.33	20240405	3400	9.85	20240805	0.71	N	051390	500	56 억	15725	N	N	N	N
6	20240930	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	25	2	0.67	21170270	5701	80.69	3710	3735	3700	4820	2600	3710	3713.43	0.14	-13	3756	3732	3696	3672	3636	3745	3685	57	1110	500	2670	5	1	11355368	424	7.95	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.33	3400	20240805	9.85	4360	-14.33	20240405	3400	9.85	20240805	4360	-14.33	20240405	3400	9.85	20240805	0.71	N	051390	500	56 억	15725	N	N	N	N
7	20240930	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	15	2	0.40	10989005	2967	42.00	3710	3725	3700	4820	2600	3710	3703.74	0.14	10	3756	3732	3696	3672	3636	3745	3685	57	1110	500	2670	5	1	11355368	423	7.93	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.56	3400	20240805	9.56	4360	-14.56	20240405	3400	9.56	20240805	4360	-14.56	20240405	3400	9.56	20240805	0.71	N	051390	500	56 억	15725	N	N	N	N
8	20240930	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	15	2	0.40	8433800	2278	32.24	3710	3725	3700	4820	2600	3710	3702.28	0.14	13	3756	3732	3696	3672	3636	3745	3685	57	1110	500	2670	5	1	11355368	423	7.93	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.56	3400	20240805	9.56	4360	-14.56	20240405	3400	9.56	20240805	4360	-14.56	20240405	3400	9.56	20240805	0.71	N	051390	500	56 억	15725	N	N	N	N
9	20240930	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	0	3	0.00	6941900	1876	26.55	3710	3710	3700	4820	2600	3710	3700.37	0.14	0	3756	3732	3696	3672	3636	3745	3685	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.71	N	051390	500	56 억	15725	N	N	N	N
10	20240927	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	30	2	0.82	26144700	7065	171.07	3680	3720	3660	4780	2580	3680	3700.59	0.14	152	3720	3700	3680	3660	3640	3710	3670	57	1100	500	2640	5	1	11355368	421	7.89	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.71	N	051390	500	56 억	15573	N	N	N	N
11	20240927	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	25	2	0.68	25804260	6973	168.84	3680	3720	3660	4780	2580	3680	3700.60	0.14	152	3720	3700	3680	3660	3640	3710	3670	57	1100	500	2640	5	1	11355368	421	7.88	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.71	N	051390	500	56 억	15573	N	N	N	N
12	20240927	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	35	2	0.95	23221855	6276	151.96	3680	3720	3660	4780	2580	3680	3700.10	0.14	152	3720	3700	3680	3660	3640	3710	3670	57	1100	500	2640	5	1	11355368	422	7.90	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.79	3400	20240805	9.26	4360	-14.79	20240405	3400	9.26	20240805	4360	-14.79	20240405	3400	9.26	20240805	0.71	N	051390	500	56 억	15573	N	N	N	N
13	20240927	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	25	2	0.68	18419245	4983	120.65	3680	3710	3660	4780	2580	3680	3696.42	0.14	153	3720	3700	3680	3660	3640	3710	3670	57	1100	500	2640	5	1	11355368	421	7.88	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.71	N	051390	500	56 억	15573	N	N	N	N
14	20240927	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	20	2	0.54	13013525	3522	85.28	3680	3710	3660	4780	2580	3680	3694.92	0.14	153	3720	3700	3680	3660	3640	3710	3670	57	1100	500	2640	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.71	N	051390	500	56 억	15573	N	N	N	N
15	20240927	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	30	2	0.82	11355905	3074	74.43	3680	3710	3660	4780	2580	3680	3694.18	0.14	153	3720	3700	3680	3660	3640	3710	3670	57	1100	500	2640	5	1	11355368	421	7.89	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.71	N	051390	500	56 억	15573	N	N	N	N
16	20240927	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	25	2	0.68	9149135	2478	60.00	3680	3705	3660	4780	2580	3680	3692.14	0.14	51	3720	3700	3680	3660	3640	3710	3670	57	1100	500	2640	5	1	11355368	421	7.88	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.71	N	051390	500	56 억	15573	N	N	N	N
17	20240927	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	20	2	0.54	2933670	798	19.32	3680	3700	3660	4780	2580	3680	3676.28	0.14	64	3720	3700	3680	3660	3640	3710	3670	57	1100	500	2640	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.71	N	051390	500	56 억	15573	N	N	N	N
18	20240926	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	20	2	0.55	15195260	4125	44.35	3660	3700	3660	4755	2565	3660	3683.70	0.13	347	3773	3716	3688	3631	3603	3702	3617	57	1095	500	2630	5	1	11355368	418	7.83	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.60	3400	20240805	8.24	4360	-15.60	20240405	3400	8.24	20240805	4360	-15.60	20240405	3400	8.24	20240805	0.72	N	051390	500	56 억	15226	N	N	N	N
19	20240926	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	40	2	1.09	9519340	2583	27.77	3660	3700	3660	4755	2565	3660	3685.38	0.13	347	3773	3716	3688	3631	3603	3702	3617	57	1095	500	2630	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.72	N	051390	500	56 억	15226	N	N	N	N
20	20240926	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	30	2	0.82	8182280	2220	23.87	3660	3700	3660	4755	2565	3660	3685.71	0.13	361	3773	3716	3688	3631	3603	3702	3617	57	1095	500	2630	5	1	11355368	419	7.85	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.72	N	051390	500	56 억	15226	N	N	N	N
21	20240926	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	30	2	0.82	7846520	2129	22.89	3660	3700	3660	4755	2565	3660	3685.54	0.13	366	3773	3716	3688	3631	3603	3702	3617	57	1095	500	2630	5	1	11355368	419	7.85	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.72	N	051390	500	56 억	15226	N	N	N	N
22	20240926	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	30	2	0.82	6964505	1890	20.32	3660	3700	3660	4755	2565	3660	3684.92	0.13	382	3773	3716	3688	3631	3603	3702	3617	57	1095	500	2630	5	1	11355368	419	7.85	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.72	N	051390	500	56 억	15226	N	N	N	N
23	20240926	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	40	2	1.09	6702840	1819	19.56	3660	3700	3660	4755	2565	3660	3684.90	0.13	439	3773	3716	3688	3631	3603	3702	3617	57	1095	500	2630	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.72	N	051390	500	56 억	15226	N	N	N	N
24	20240926	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	40	2	1.09	3505515	953	10.25	3660	3700	3660	4755	2565	3660	3678.40	0.13	379	3773	3716	3688	3631	3603	3702	3617	57	1095	500	2630	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.72	N	051390	500	56 억	15226	N	N	N	N
25	20240926	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	40	2	1.09	1908070	521	5.60	3660	3700	3660	4755	2565	3660	3662.32	0.13	418	3773	3716	3688	3631	3603	3702	3617	57	1095	500	2630	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.72	N	051390	500	56 억	15226	N	N	N	N
26	20240925	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-25	5	-0.68	34328285	9298	62.60	3705	3745	3660	4790	2580	3685	3692.97	0.14	-174	3791	3737	3676	3622	3561	3742	3627	57	1105	500	2650	5	1	11355368	416	7.79	0.46	12	0.08	470.00	7968.00	4360	20240405	-16.06	3400	20240805	7.65	4360	-16.06	20240405	3400	7.65	20240805	4360	-16.06	20240405	3400	7.65	20240805	0.77	N	051390	500	56 억	15400	N	N	N	N
27	20240925	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	15	2	0.41	25178245	6805	45.82	3705	3745	3680	4790	2580	3685	3699.96	0.14	-165	3791	3737	3676	3622	3561	3742	3627	57	1105	500	2650	5	1	11355368	420	7.87	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.77	N	051390	500	56 억	15400	N	N	N	N
28	20240925	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	25	2	0.68	23098330	6241	42.02	3705	3745	3680	4790	2580	3685	3701.06	0.14	-132	3791	3737	3676	3622	3561	3742	3627	57	1105	500	2650	5	1	11355368	421	7.89	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.77	N	051390	500	56 억	15400	N	N	N	N
29	20240925	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	10	2	0.27	19686210	5318	35.80	3705	3745	3680	4790	2580	3685	3701.81	0.14	-115	3791	3737	3676	3622	3561	3742	3627	57	1105	500	2650	5	1	11355368	420	7.86	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.77	N	051390	500	56 억	15400	N	N	N	N
30	20240925	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	30	2	0.81	15329010	4141	27.88	3705	3745	3680	4790	2580	3685	3701.77	0.14	-91	3791	3737	3676	3622	3561	3742	3627	57	1105	500	2650	5	1	11355368	422	7.90	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.79	3400	20240805	9.26	4360	-14.79	20240405	3400	9.26	20240805	4360	-14.79	20240405	3400	9.26	20240805	0.77	N	051390	500	56 억	15400	N	N	N	N
31	20240925	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	30	2	0.81	14432375	3899	26.25	3705	3745	3680	4790	2580	3685	3701.56	0.14	-87	3791	3737	3676	3622	3561	3742	3627	57	1105	500	2650	5	1	11355368	422	7.90	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.79	3400	20240805	9.26	4360	-14.79	20240405	3400	9.26	20240805	4360	-14.79	20240405	3400	9.26	20240805	0.77	N	051390	500	56 억	15400	N	N	N	N
32	20240925	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	25	2	0.68	13709095	3704	24.94	3705	3745	3680	4790	2580	3685	3701.16	0.14	-86	3791	3737	3676	3622	3561	3742	3627	57	1105	500	2650	5	1	11355368	421	7.89	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.91	3400	20240805	9.12	4360	-14.91	20240405	3400	9.12	20240805	4360	-14.91	20240405	3400	9.12	20240805	0.77	N	051390	500	56 억	15400	N	N	N	N
33	20240925	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	15	2	0.41	744250	201	1.35	3705	3705	3685	4790	2580	3685	3702.74	0.14	-6	3791	3737	3676	3622	3561	3742	3627	57	1105	500	2650	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.77	N	051390	500	56 억	15400	N	N	N	N
34	20240924	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	0	3	0.00	54428610	14853	2.62	3685	3730	3615	4790	2580	3685	3664.49	0.13	396	4268	3976	3793	3501	3318	3885	3410	57	1105	500	2650	5	1	11355368	418	7.84	0.46	12	0.13	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.79	N	051390	500	56 억	14988	N	N	N	N
35	20240924	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-15	5	-0.41	52036475	14201	2.50	3685	3730	3615	4790	2580	3685	3664.28	0.13	486	4268	3976	3793	3501	3318	3885	3410	57	1105	500	2650	5	1	11355368	417	7.81	0.46	12	0.13	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.79	N	051390	500	56 억	14988	N	N	N	N
36	20240924	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	-15	5	-0.41	49617880	13541	2.39	3685	3730	3615	4790	2580	3685	3664.27	0.13	486	4268	3976	3793	3501	3318	3885	3410	57	1105	500	2650	5	1	11355368	417	7.81	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.79	N	051390	500	56 억	14988	N	N	N	N
37	20240924	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	0	3	0.00	47335495	12918	2.28	3685	3730	3615	4790	2580	3685	3664.31	0.13	486	4268	3976	3793	3501	3318	3885	3410	57	1105	500	2650	5	1	11355368	418	7.84	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.79	N	051390	500	56 억	14988	N	N	N	N
38	20240924	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-5	5	-0.14	47309700	12911	2.27	3685	3730	3615	4790	2580	3685	3664.29	0.13	486	4268	3976	3793	3501	3318	3885	3410	57	1105	500	2650	5	1	11355368	418	7.83	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.60	3400	20240805	8.24	4360	-15.60	20240405	3400	8.24	20240805	4360	-15.60	20240405	3400	8.24	20240805	0.79	N	051390	500	56 억	14988	N	N	N	N
39	20240924	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-5	5	-0.14	44845990	12242	2.16	3685	3730	3615	4790	2580	3685	3663.29	0.13	436	4268	3976	3793	3501	3318	3885	3410	57	1105	500	2650	5	1	11355368	418	7.83	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.60	3400	20240805	8.24	4360	-15.60	20240405	3400	8.24	20240805	4360	-15.60	20240405	3400	8.24	20240805	0.79	N	051390	500	56 억	14988	N	N	N	N
40	20240924	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-10	5	-0.27	41268990	11273	1.99	3685	3685	3615	4790	2580	3685	3660.87	0.13	433	4268	3976	3793	3501	3318	3885	3410	57	1105	500	2650	5	1	11355368	417	7.82	0.46	12	0.10	470.00	7968.00	4360	20240405	-15.71	3400	20240805	8.09	4360	-15.71	20240405	3400	8.09	20240805	4360	-15.71	20240405	3400	8.09	20240805	0.79	N	051390	500	56 억	14988	N	N	N	N
41	20240924	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	-25	5	-0.68	7214025	1989	0.35	3685	3685	3615	4790	2580	3685	3626.96	0.13	266	4268	3976	3793	3501	3318	3885	3410	57	1105	500	2650	5	1	11355368	416	7.79	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.06	3400	20240805	7.65	4360	-16.06	20240405	3400	7.65	20240805	4360	-16.06	20240405	3400	7.65	20240805	0.79	N	051390	500	56 억	14988	N	N	N	N
42	20240923	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	10	2	0.27	2174825685	567616	6464.14	3710	4085	3610	4775	2575	3675	3831.51	0.13	252	3738	3706	3683	3651	3628	3695	3640	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	5.00	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.79	N	051390	500	56 억	14720	N	N	N	N
43	20240923	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	0	3	0.00	2154777900	562166	6402.07	3710	4085	3610	4775	2575	3675	3832.99	0.13	528	3738	3706	3683	3651	3628	3695	3640	57	1100	500	2640	5	1	11355368	417	7.82	0.46	12	4.95	470.00	7968.00	4360	20240405	-15.71	3400	20240805	8.09	4360	-15.71	20240405	3400	8.09	20240805	4360	-15.71	20240405	3400	8.09	20240805	0.79	N	051390	500	56 억	14720	N	N	N	N
44	20240923	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	0	3	0.00	2141525985	558559	6361.00	3710	4085	3610	4775	2575	3675	3834.02	0.13	408	3738	3706	3683	3651	3628	3695	3640	57	1100	500	2640	5	1	11355368	417	7.82	0.46	12	4.92	470.00	7968.00	4360	20240405	-15.71	3400	20240805	8.09	4360	-15.71	20240405	3400	8.09	20240805	4360	-15.71	20240405	3400	8.09	20240805	0.79	N	051390	500	56 억	14720	N	N	N	N
45	20240923	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	5	2	0.14	2122646075	553413	6302.39	3710	4085	3610	4775	2575	3675	3835.56	0.13	358	3738	3706	3683	3651	3628	3695	3640	57	1100	500	2640	5	1	11355368	418	7.83	0.46	12	4.87	470.00	7968.00	4360	20240405	-15.60	3400	20240805	8.24	4360	-15.60	20240405	3400	8.24	20240805	4360	-15.60	20240405	3400	8.24	20240805	0.79	N	051390	500	56 억	14720	N	N	N	N
46	20240923	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-20	5	-0.54	2107395090	549234	6254.80	3710	4085	3610	4775	2575	3675	3836.97	0.13	653	3738	3706	3683	3651	3628	3695	3640	57	1100	500	2640	5	1	11355368	415	7.78	0.46	12	4.84	470.00	7968.00	4360	20240405	-16.17	3400	20240805	7.50	4360	-16.17	20240405	3400	7.50	20240805	4360	-16.17	20240405	3400	7.50	20240805	0.79	N	051390	500	56 억	14720	N	N	N	N
47	20240923	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-25	5	-0.68	2038230350	530241	6038.50	3710	4085	3610	4775	2575	3675	3843.97	0.13	440	3738	3706	3683	3651	3628	3695	3640	57	1100	500	2640	5	1	11355368	414	7.77	0.46	12	4.67	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.79	N	051390	500	56 억	14720	N	N	N	N
48	20240923	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	10	2	0.27	460295	125	1.42	3710	3710	3675	4775	2575	3675	3682.36	0.13	-58	3738	3706	3683	3651	3628	3695	3640	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.48	3400	20240805	8.38	4360	-15.48	20240405	3400	8.38	20240805	4360	-15.48	20240405	3400	8.38	20240805	0.79	N	051390	500	56 억	14720	N	N	N	N
49	20240923	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	20	2	0.54	14825	4	0.05	3710	3710	3695	4775	2575	3675	3706.25	0.13	0	3738	3706	3683	3651	3628	3695	3640	57	1100	500	2640	5	1	11355368	420	7.86	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.25	3400	20240805	8.68	4360	-15.25	20240405	3400	8.68	20240805	4360	-15.25	20240405	3400	8.68	20240805	0.79	N	051390	500	56 억	14720	N	N	N	N
50	20240913	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-15	5	-0.41	27240270	7412	120.15	3660	3700	3640	4760	2570	3665	3675.16	0.17	-2555	3728	3696	3643	3611	3558	3712	3627	57	1095	500	2630	5	1	11355368	414	7.77	0.46	12	0.07	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.82	N	051390	500	56 억	19528	N	N	N	N
51	20240913	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	10	2	0.27	22940770	6239	101.13	3660	3700	3640	4760	2570	3665	3676.99	0.17	-2041	3728	3696	3643	3611	3558	3712	3627	57	1095	500	2630	5	1	11355368	417	7.82	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.71	3400	20240805	8.09	4360	-15.71	20240405	3400	8.09	20240805	4360	-15.71	20240405	3400	8.09	20240805	0.82	N	051390	500	56 억	19528	N	N	N	N
52	20240913	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	5	2	0.14	22767260	6192	100.37	3660	3700	3640	4760	2570	3665	3676.88	0.17	-1997	3728	3696	3643	3611	3558	3712	3627	57	1095	500	2630	5	1	11355368	417	7.81	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.82	N	051390	500	56 억	19528	N	N	N	N
53	20240913	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	5	2	0.14	19394615	5274	85.49	3660	3700	3640	4760	2570	3665	3677.40	0.17	-1254	3728	3696	3643	3611	3558	3712	3627	57	1095	500	2630	5	1	11355368	417	7.81	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.82	N	051390	500	56 억	19528	N	N	N	N
54	20240913	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-15	5	-0.41	18684540	5080	82.35	3660	3700	3640	4760	2570	3665	3678.06	0.17	-1091	3728	3696	3643	3611	3558	3712	3627	57	1095	500	2630	5	1	11355368	414	7.77	0.46	12	0.04	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.82	N	051390	500	56 억	19528	N	N	N	N
55	20240913	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	35	2	0.95	17382615	4724	76.58	3660	3700	3660	4760	2570	3665	3679.64	0.17	-782	3728	3696	3643	3611	3558	3712	3627	57	1095	500	2630	5	1	11355368	420	7.87	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.82	N	051390	500	56 억	19528	N	N	N	N
56	20240913	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	5	2	0.14	9329780	2544	41.24	3660	3700	3660	4760	2570	3665	3667.37	0.17	44	3728	3696	3643	3611	3558	3712	3627	57	1095	500	2630	5	1	11355368	417	7.81	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.83	3400	20240805	7.94	4360	-15.83	20240405	3400	7.94	20240805	4360	-15.83	20240405	3400	7.94	20240805	0.82	N	051390	500	56 억	19528	N	N	N	N
57	20240913	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	0	3	0.00	0	0	0.00	0	0	0	4760	2570	3665	0.00	0.17	0	3728	3696	3643	3611	3558	3712	3627	57	1095	500	2630	5	1	11355368	416	7.80	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.82	N	051390	500	56 억	19528	N	N	N	N
58	20240912	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	50	2	1.38	22358655	6169	38.32	3645	3675	3590	4695	2535	3615	3624.35	0.19	-2336	3665	3640	3620	3595	3575	3630	3585	57	1080	500	2600	5	1	11355368	416	7.80	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.81	N	051390	500	56 억	21864	N	N	N	N
59	20240912	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	5	2	0.14	18678865	5154	32.01	3645	3675	3590	4695	2535	3615	3624.15	0.19	-2109	3665	3640	3620	3595	3575	3630	3585	57	1080	500	2600	5	1	11355368	411	7.70	0.45	12	0.05	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.81	N	051390	500	56 억	21864	N	N	N	N
60	20240912	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	60	2	1.66	13226130	3655	22.70	3645	3675	3590	4695	2535	3615	3618.64	0.19	-2158	3665	3640	3620	3595	3575	3630	3585	57	1080	500	2600	5	1	11355368	417	7.82	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.71	3400	20240805	8.09	4360	-15.71	20240405	3400	8.09	20240805	4360	-15.71	20240405	3400	8.09	20240805	0.81	N	051390	500	56 억	21864	N	N	N	N
61	20240912	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	5	2	0.14	7729420	2142	13.30	3645	3645	3590	4695	2535	3615	3608.51	0.19	-1202	3665	3640	3620	3595	3575	3630	3585	57	1080	500	2600	5	1	11355368	411	7.70	0.45	12	0.02	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.81	N	051390	500	56 억	21864	N	N	N	N
62	20240912	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	5	2	0.14	7707735	2136	13.27	3645	3645	3590	4695	2535	3615	3608.49	0.19	-1198	3665	3640	3620	3595	3575	3630	3585	57	1080	500	2600	5	1	11355368	411	7.70	0.45	12	0.02	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.81	N	051390	500	56 억	21864	N	N	N	N
63	20240912	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-5	5	-0.14	5705335	1581	9.82	3645	3645	3590	4695	2535	3615	3608.69	0.19	-658	3665	3640	3620	3595	3575	3630	3585	57	1080	500	2600	5	1	11355368	410	7.68	0.45	12	0.01	470.00	7968.00	4360	20240405	-17.20	3400	20240805	6.18	4360	-17.20	20240405	3400	6.18	20240805	4360	-17.20	20240405	3400	6.18	20240805	0.81	N	051390	500	56 억	21864	N	N	N	N
64	20240912	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	0	3	0.00	1722225	477	2.96	3645	3645	3590	4695	2535	3615	3610.53	0.19	-240	3665	3640	3620	3595	3575	3630	3585	57	1080	500	2600	5	1	11355368	410	7.69	0.45	12	0.00	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.81	N	051390	500	56 억	21864	N	N	N	N
65	20240912	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	30	2	0.83	3645	1	0.01	3645	3645	3645	4695	2535	3615	3645.00	0.19	0	3665	3640	3620	3595	3575	3630	3585	57	1080	500	2600	5	1	11355368	414	7.76	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.40	3400	20240805	7.21	4360	-16.40	20240405	3400	7.21	20240805	4360	-16.40	20240405	3400	7.21	20240805	0.81	N	051390	500	56 억	21864	N	N	N	N
66	20240911	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	10	2	0.28	58108205	16100	290.30	3645	3645	3600	4685	2525	3605	3609.21	0.21	-2058	3691	3647	3616	3572	3541	3632	3557	57	1080	500	2590	5	1	11355368	410	7.69	0.45	12	0.14	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.80	N	051390	500	56 억	23922	N	N	N	N
67	20240911	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	20	2	0.55	57746455	16000	288.50	3645	3645	3600	4685	2525	3605	3609.15	0.21	-2008	3691	3647	3616	3572	3541	3632	3557	57	1080	500	2590	5	1	11355368	412	7.71	0.45	12	0.14	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.80	N	051390	500	56 억	23922	N	N	N	N
68	20240911	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	0	3	0.00	54334425	15053	271.42	3645	3645	3600	4685	2525	3605	3609.54	0.21	-1459	3691	3647	3616	3572	3541	3632	3557	57	1080	500	2590	5	1	11355368	409	7.67	0.45	12	0.13	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.80	N	051390	500	56 억	23922	N	N	N	N
69	20240911	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	0	3	0.00	53155590	14726	265.52	3645	3645	3600	4685	2525	3605	3609.64	0.21	-1162	3691	3647	3616	3572	3541	3632	3557	57	1080	500	2590	5	1	11355368	409	7.67	0.45	12	0.13	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.80	N	051390	500	56 억	23922	N	N	N	N
70	20240911	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	20	2	0.55	50578015	14011	252.63	3645	3645	3600	4685	2525	3605	3609.88	0.21	-751	3691	3647	3616	3572	3541	3632	3557	57	1080	500	2590	5	1	11355368	412	7.71	0.45	12	0.12	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.80	N	051390	500	56 억	23922	N	N	N	N
71	20240911	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	25	2	0.69	50156045	13894	250.52	3645	3645	3600	4685	2525	3605	3609.91	0.21	-749	3691	3647	3616	3572	3541	3632	3557	57	1080	500	2590	5	1	11355368	412	7.72	0.46	12	0.12	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.80	N	051390	500	56 억	23922	N	N	N	N
72	20240911	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	5	2	0.14	1712000	474	8.55	3645	3645	3600	4685	2525	3605	3611.81	0.21	-142	3691	3647	3616	3572	3541	3632	3557	57	1080	500	2590	5	1	11355368	410	7.68	0.45	12	0.00	470.00	7968.00	4360	20240405	-17.20	3400	20240805	6.18	4360	-17.20	20240405	3400	6.18	20240805	4360	-17.20	20240405	3400	6.18	20240805	0.80	N	051390	500	56 억	23922	N	N	N	N
73	20240911	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-5	5	-0.14	194445	54	0.97	3645	3645	3600	4685	2525	3605	3600.83	0.21	0	3691	3647	3616	3572	3541	3632	3557	57	1080	500	2590	5	1	11355368	409	7.66	0.45	12	0.00	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.80	N	051390	500	56 억	23922	N	N	N	N
74	20240910	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	-25	5	-0.69	20034730	5546	95.84	3630	3660	3585	4715	2545	3630	3612.47	0.23	-2534	3706	3667	3611	3572	3516	3687	3592	57	1085	500	2610	5	1	11355368	409	7.67	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.70	N	051390	500	56 억	26456	N	N	N	N
75	20240910	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-30	5	-0.83	16645790	4603	79.54	3630	3660	3600	4715	2545	3630	3616.29	0.23	-2304	3706	3667	3611	3572	3516	3687	3592	57	1085	500	2610	5	1	11355368	409	7.66	0.45	12	0.04	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.70	N	051390	500	56 억	26456	N	N	N	N
76	20240910	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-30	5	-0.83	13016810	3596	62.14	3630	3660	3600	4715	2545	3630	3619.80	0.23	-1631	3706	3667	3611	3572	3516	3687	3592	57	1085	500	2610	5	1	11355368	409	7.66	0.45	12	0.03	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.70	N	051390	500	56 억	26456	N	N	N	N
77	20240910	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-20	5	-0.55	9009390	2483	42.91	3630	3660	3605	4715	2545	3630	3628.43	0.23	-1523	3706	3667	3611	3572	3516	3687	3592	57	1085	500	2610	5	1	11355368	410	7.68	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.20	3400	20240805	6.18	4360	-17.20	20240405	3400	6.18	20240805	4360	-17.20	20240405	3400	6.18	20240805	0.70	N	051390	500	56 억	26456	N	N	N	N
78	20240910	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-10	5	-0.28	6701070	1843	31.85	3630	3660	3605	4715	2545	3630	3635.96	0.23	-916	3706	3667	3611	3572	3516	3687	3592	57	1085	500	2610	5	1	11355368	411	7.70	0.45	12	0.02	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.70	N	051390	500	56 억	26456	N	N	N	N
79	20240910	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	5	2	0.14	6168885	1696	29.31	3630	3660	3605	4715	2545	3630	3637.31	0.23	-771	3706	3667	3611	3572	3516	3687	3592	57	1085	500	2610	5	1	11355368	413	7.73	0.46	12	0.01	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.70	N	051390	500	56 억	26456	N	N	N	N
80	20240910	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	-5	5	-0.14	4020555	1103	19.06	3630	3660	3605	4715	2545	3630	3645.11	0.23	-367	3706	3667	3611	3572	3516	3687	3592	57	1085	500	2610	5	1	11355368	412	7.71	0.45	12	0.01	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.70	N	051390	500	56 억	26456	N	N	N	N
81	20240910	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	30	2	0.83	1460215	399	6.89	3630	3660	3630	4715	2545	3630	3659.69	0.23	-4	3706	3667	3611	3572	3516	3687	3592	57	1085	500	2610	5	1	11355368	416	7.79	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.06	3400	20240805	7.65	4360	-16.06	20240405	3400	7.65	20240805	4360	-16.06	20240405	3400	7.65	20240805	0.70	N	051390	500	56 억	26456	N	N	N	N
82	20240909	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	5	2	0.14	20815940	5782	28.94	3575	3650	3555	4710	2540	3625	3600.13	0.25	-2126	3871	3747	3676	3552	3481	3712	3517	57	1085	500	2610	5	1	11355368	412	7.72	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.66	N	051390	500	56 억	28582	N	N	N	N
83	20240909	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	-35	5	-0.97	20035490	5567	27.86	3575	3650	3555	4710	2540	3625	3598.97	0.25	-2110	3871	3747	3676	3552	3481	3712	3517	57	1085	500	2610	5	1	11355368	408	7.64	0.45	12	0.05	470.00	7968.00	4360	20240405	-17.66	3400	20240805	5.59	4360	-17.66	20240405	3400	5.59	20240805	4360	-17.66	20240405	3400	5.59	20240805	0.66	N	051390	500	56 억	28582	N	N	N	N
84	20240909	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	20	2	0.55	17198290	4776	23.90	3575	3650	3555	4710	2540	3625	3600.98	0.25	-1532	3871	3747	3676	3552	3481	3712	3517	57	1085	500	2610	5	1	11355368	414	7.76	0.46	12	0.04	470.00	7968.00	4360	20240405	-16.40	3400	20240805	7.21	4360	-16.40	20240405	3400	7.21	20240805	4360	-16.40	20240405	3400	7.21	20240805	0.66	N	051390	500	56 억	28582	N	N	N	N
85	20240909	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	0	3	0.00	11726730	3271	16.37	3575	3625	3555	4710	2540	3625	3585.06	0.25	-1447	3871	3747	3676	3552	3481	3712	3517	57	1085	500	2610	5	1	11355368	412	7.71	0.45	12	0.03	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.66	N	051390	500	56 억	28582	N	N	N	N
86	20240909	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	-30	5	-0.83	8865050	2475	12.39	3575	3625	3555	4710	2540	3625	3581.84	0.25	-958	3871	3747	3676	3552	3481	3712	3517	57	1085	500	2610	5	1	11355368	408	7.65	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.55	3400	20240805	5.74	4360	-17.55	20240405	3400	5.74	20240805	4360	-17.55	20240405	3400	5.74	20240805	0.66	N	051390	500	56 억	28582	N	N	N	N
87	20240909	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-25	5	-0.69	6054145	1690	8.46	3575	3625	3555	4710	2540	3625	3582.33	0.25	-691	3871	3747	3676	3552	3481	3712	3517	57	1085	500	2610	5	1	11355368	409	7.66	0.45	12	0.01	470.00	7968.00	4360	20240405	-17.43	3400	20240805	5.88	4360	-17.43	20240405	3400	5.88	20240805	4360	-17.43	20240405	3400	5.88	20240805	0.66	N	051390	500	56 억	28582	N	N	N	N
88	20240909	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-45	5	-1.24	4358135	1217	6.09	3575	3625	3555	4710	2540	3625	3581.05	0.25	-223	3871	3747	3676	3552	3481	3712	3517	57	1085	500	2610	5	1	11355368	407	7.62	0.45	12	0.01	470.00	7968.00	4360	20240405	-17.89	3400	20240805	5.29	4360	-17.89	20240405	3400	5.29	20240805	4360	-17.89	20240405	3400	5.29	20240805	0.66	N	051390	500	56 억	28582	N	N	N	N
89	20240909	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	-35	5	-0.97	1410860	394	1.97	3575	3590	3575	4710	2540	3625	3580.86	0.25	120	3871	3747	3676	3552	3481	3712	3517	57	1085	500	2610	5	1	11355368	408	7.64	0.45	12	0.00	470.00	7968.00	4360	20240405	-17.66	3400	20240805	5.59	4360	-17.66	20240405	3400	5.59	20240805	4360	-17.66	20240405	3400	5.59	20240805	0.66	N	051390	500	56 억	28582	N	N	N	N
90	20240906	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	-50	5	-1.36	74218470	19982	234.04	3690	3800	3605	4775	2575	3675	3714.27	0.27	-2157	3721	3697	3651	3627	3581	3710	3640	57	1100	500	2640	5	1	11355368	412	7.71	0.45	12	0.18	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.63	N	051390	500	56 억	30739	N	N	N	N
91	20240906	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-25	5	-0.68	72703150	19564	229.14	3690	3800	3605	4775	2575	3675	3716.17	0.27	-1995	3721	3697	3651	3627	3581	3710	3640	57	1100	500	2640	5	1	11355368	414	7.77	0.46	12	0.17	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.63	N	051390	500	56 억	30739	N	N	N	N
92	20240906	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-55	5	-1.50	70355110	18916	221.55	3690	3800	3605	4775	2575	3675	3719.34	0.27	-1568	3721	3697	3651	3627	3581	3710	3640	57	1100	500	2640	5	1	11355368	411	7.70	0.45	12	0.17	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.63	N	051390	500	56 억	30739	N	N	N	N
93	20240906	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-65	5	-1.77	66972450	17981	210.60	3690	3800	3605	4775	2575	3675	3724.62	0.27	-1253	3721	3697	3651	3627	3581	3710	3640	57	1100	500	2640	5	1	11355368	410	7.68	0.45	12	0.16	470.00	7968.00	4360	20240405	-17.20	3400	20240805	6.18	4360	-17.20	20240405	3400	6.18	20240805	4360	-17.20	20240405	3400	6.18	20240805	0.63	N	051390	500	56 억	30739	N	N	N	N
94	20240906	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	-45	5	-1.22	61856770	16564	194.00	3690	3800	3615	4775	2575	3675	3734.41	0.27	-892	3721	3697	3651	3627	3581	3710	3640	57	1100	500	2640	5	1	11355368	412	7.72	0.46	12	0.15	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.63	N	051390	500	56 억	30739	N	N	N	N
95	20240906	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	-40	5	-1.09	56525400	15096	176.81	3690	3800	3620	4775	2575	3675	3744.40	0.27	-515	3721	3697	3651	3627	3581	3710	3640	57	1100	500	2640	5	1	11355368	413	7.73	0.46	12	0.13	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.63	N	051390	500	56 억	30739	N	N	N	N
96	20240906	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-10	5	-0.27	51377095	13675	160.17	3690	3800	3620	4775	2575	3675	3757.01	0.27	-189	3721	3697	3651	3627	3581	3710	3640	57	1100	500	2640	5	1	11355368	416	7.80	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.63	N	051390	500	56 억	30739	N	N	N	N
97	20240906	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	45	2	1.22	804665	217	2.54	3690	3720	3680	4775	2575	3675	3708.13	0.27	-3	3721	3697	3651	3627	3581	3710	3640	57	1100	500	2640	5	1	11355368	422	7.91	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.68	3400	20240805	9.41	4360	-14.68	20240405	3400	9.41	20240805	4360	-14.68	20240405	3400	9.41	20240805	0.63	N	051390	500	56 억	30739	N	N	N	N
98	20240905	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	45	2	1.24	31194180	8538	106.19	3650	3675	3605	4715	2545	3630	3653.57	0.30	-2815	3780	3705	3650	3575	3520	3677	3547	57	1085	500	2610	5	1	11355368	417	7.82	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.71	3400	20240805	8.09	4360	-15.71	20240405	3400	8.09	20240805	4360	-15.71	20240405	3400	8.09	20240805	0.63	N	051390	500	56 억	33554	N	N	N	N
99	20240905	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	20	2	0.55	28388335	7765	96.58	3650	3675	3605	4715	2545	3630	3655.93	0.30	-2633	3780	3705	3650	3575	3520	3677	3547	57	1085	500	2610	5	1	11355368	414	7.77	0.46	12	0.07	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.63	N	051390	500	56 억	33554	N	N	N	N
100	20240905	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	20	2	0.55	26729980	7307	90.88	3650	3675	3605	4715	2545	3630	3658.13	0.30	-2193	3780	3705	3650	3575	3520	3677	3547	57	1085	500	2610	5	1	11355368	414	7.77	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.63	N	051390	500	56 억	33554	N	N	N	N
101	20240905	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	45	2	1.24	23813415	6506	80.92	3650	3675	3605	4715	2545	3630	3660.22	0.30	-1941	3780	3705	3650	3575	3520	3677	3547	57	1085	500	2610	5	1	11355368	417	7.82	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.71	3400	20240805	8.09	4360	-15.71	20240405	3400	8.09	20240805	4360	-15.71	20240405	3400	8.09	20240805	0.63	N	051390	500	56 억	33554	N	N	N	N
102	20240905	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	30	2	0.83	18136265	4956	61.64	3650	3675	3605	4715	2545	3630	3659.46	0.30	-1241	3780	3705	3650	3575	3520	3677	3547	57	1085	500	2610	5	1	11355368	416	7.79	0.46	12	0.04	470.00	7968.00	4360	20240405	-16.06	3400	20240805	7.65	4360	-16.06	20240405	3400	7.65	20240805	4360	-16.06	20240405	3400	7.65	20240805	0.63	N	051390	500	56 억	33554	N	N	N	N
103	20240905	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	35	2	0.96	18132605	4955	61.63	3650	3675	3605	4715	2545	3630	3659.46	0.30	-1240	3780	3705	3650	3575	3520	3677	3547	57	1085	500	2610	5	1	11355368	416	7.80	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.94	3400	20240805	7.79	4360	-15.94	20240405	3400	7.79	20240805	4360	-15.94	20240405	3400	7.79	20240805	0.63	N	051390	500	56 억	33554	N	N	N	N
104	20240905	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-20	5	-0.55	1076845	298	3.71	3650	3650	3605	4715	2545	3630	3613.57	0.30	-146	3780	3705	3650	3575	3520	3677	3547	57	1085	500	2610	5	1	11355368	410	7.68	0.45	12	0.00	470.00	7968.00	4360	20240405	-17.20	3400	20240805	6.18	4360	-17.20	20240405	3400	6.18	20240805	4360	-17.20	20240405	3400	6.18	20240805	0.63	N	051390	500	56 억	33554	N	N	N	N
105	20240905	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	20	2	0.55	3650	1	0.01	3650	3650	3650	4715	2545	3630	3650.00	0.30	0	3780	3705	3650	3575	3520	3677	3547	57	1085	500	2610	5	1	11355368	414	7.77	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.28	3400	20240805	7.35	4360	-16.28	20240405	3400	7.35	20240805	4360	-16.28	20240405	3400	7.35	20240805	0.63	N	051390	500	56 억	33554	N	N	N	N
106	20240904	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	-95	5	-2.55	29174225	8020	41.53	3700	3725	3595	4840	2610	3725	3637.68	0.32	-2452	3891	3807	3706	3622	3521	3850	3665	57	1115	500	2680	5	1	11355368	412	7.72	0.46	12	0.07	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.63	N	051390	500	56 억	35998	N	N	N	N
107	20240904	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	-90	5	-2.42	24691915	6785	35.14	3700	3725	3600	4840	2610	3725	3639.19	0.32	-2268	3891	3807	3706	3622	3521	3850	3665	57	1115	500	2680	5	1	11355368	413	7.73	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.63	N	051390	500	56 억	35998	N	N	N	N
108	20240904	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-85	5	-2.28	21359320	5863	30.36	3700	3725	3600	4840	2610	3725	3643.07	0.32	-1908	3891	3807	3706	3622	3521	3850	3665	57	1115	500	2680	5	1	11355368	413	7.74	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.51	3400	20240805	7.06	4360	-16.51	20240405	3400	7.06	20240805	4360	-16.51	20240405	3400	7.06	20240805	0.63	N	051390	500	56 억	35998	N	N	N	N
109	20240904	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3635	-90	5	-2.42	16089160	4409	22.83	3700	3725	3600	4840	2610	3725	3649.16	0.32	-1442	3891	3807	3706	3622	3521	3850	3665	57	1115	500	2680	5	1	11355368	413	7.73	0.46	12	0.04	470.00	7968.00	4360	20240405	-16.63	3400	20240805	6.91	4360	-16.63	20240405	3400	6.91	20240805	4360	-16.63	20240405	3400	6.91	20240805	0.63	N	051390	500	56 억	35998	N	N	N	N
110	20240904	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-35	5	-0.94	8876625	2416	12.51	3700	3725	3640	4840	2610	3725	3674.10	0.32	-1116	3891	3807	3706	3622	3521	3850	3665	57	1115	500	2680	5	1	11355368	419	7.85	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.37	3400	20240805	8.53	4360	-15.37	20240405	3400	8.53	20240805	4360	-15.37	20240405	3400	8.53	20240805	0.63	N	051390	500	56 억	35998	N	N	N	N
111	20240904	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-70	5	-1.88	7765805	2112	10.94	3700	3725	3640	4840	2610	3725	3676.99	0.32	-887	3891	3807	3706	3622	3521	3850	3665	57	1115	500	2680	5	1	11355368	415	7.78	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.17	3400	20240805	7.50	4360	-16.17	20240405	3400	7.50	20240805	4360	-16.17	20240405	3400	7.50	20240805	0.63	N	051390	500	56 억	35998	N	N	N	N
112	20240904	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-70	5	-1.88	5862345	1591	8.24	3700	3725	3640	4840	2610	3725	3684.69	0.32	-380	3891	3807	3706	3622	3521	3850	3665	57	1115	500	2680	5	1	11355368	415	7.78	0.46	12	0.01	470.00	7968.00	4360	20240405	-16.17	3400	20240805	7.50	4360	-16.17	20240405	3400	7.50	20240805	4360	-16.17	20240405	3400	7.50	20240805	0.63	N	051390	500	56 억	35998	N	N	N	N
113	20240904	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-25	5	-0.67	1328475	358	1.85	3700	3725	3700	4840	2610	3725	3710.82	0.32	-52	3891	3807	3706	3622	3521	3850	3665	57	1115	500	2680	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3400	20240805	8.82	4360	-15.14	20240405	3400	8.82	20240805	4360	-15.14	20240405	3400	8.82	20240805	0.63	N	051390	500	56 억	35998	N	N	N	N
114	20240903	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	100	2	2.76	70473980	19099	290.88	3645	3790	3605	4710	2540	3625	3689.93	0.33	-1840	3651	3637	3616	3602	3581	3642	3607	57	1085	500	2610	5	1	11355368	423	7.93	0.47	12	0.17	470.00	7968.00	4360	20240405	-14.56	3400	20240805	9.56	4360	-14.56	20240405	3400	9.56	20240805	4360	-14.56	20240405	3400	9.56	20240805	0.64	N	051390	500	56 억	37838	N	N	N	N
115	20240903	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	80	2	2.21	68532365	18576	282.91	3645	3790	3605	4710	2540	3625	3689.30	0.33	-1685	3651	3637	3616	3602	3581	3642	3607	57	1085	500	2610	5	1	11355368	421	7.88	0.46	12	0.16	470.00	7968.00	4360	20240405	-15.02	3400	20240805	8.97	4360	-15.02	20240405	3400	8.97	20240805	4360	-15.02	20240405	3400	8.97	20240805	0.64	N	051390	500	56 억	37838	N	N	N	N
116	20240903	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	110	2	3.03	57070505	15466	235.55	3645	3790	3605	4710	2540	3625	3690.06	0.33	-1492	3651	3637	3616	3602	3581	3642	3607	57	1085	500	2610	5	1	11355368	424	7.95	0.47	12	0.14	470.00	7968.00	4360	20240405	-14.33	3400	20240805	9.85	4360	-14.33	20240405	3400	9.85	20240805	4360	-14.33	20240405	3400	9.85	20240805	0.64	N	051390	500	56 억	37838	N	N	N	N
117	20240903	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	5	2	0.14	9529400	2632	40.09	3645	3645	3605	4710	2540	3625	3620.59	0.33	-1391	3651	3637	3616	3602	3581	3642	3607	57	1085	500	2610	5	1	11355368	412	7.72	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.64	N	051390	500	56 억	37838	N	N	N	N
118	20240903	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	0	3	0.00	9300710	2569	39.13	3645	3645	3605	4710	2540	3625	3620.36	0.33	-1334	3651	3637	3616	3602	3581	3642	3607	57	1085	500	2610	5	1	11355368	412	7.71	0.45	12	0.02	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.64	N	051390	500	56 억	37838	N	N	N	N
119	20240903	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	15	2	0.41	7291080	2014	30.67	3645	3645	3605	4710	2540	3625	3620.20	0.33	-839	3651	3637	3616	3602	3581	3642	3607	57	1085	500	2610	5	1	11355368	413	7.74	0.46	12	0.02	470.00	7968.00	4360	20240405	-16.51	3400	20240805	7.06	4360	-16.51	20240405	3400	7.06	20240805	4360	-16.51	20240405	3400	7.06	20240805	0.64	N	051390	500	56 억	37838	N	N	N	N
120	20240903	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-5	5	-0.14	4482105	1237	18.84	3645	3645	3605	4710	2540	3625	3623.37	0.33	-192	3651	3637	3616	3602	3581	3642	3607	57	1085	500	2610	5	1	11355368	411	7.70	0.45	12	0.01	470.00	7968.00	4360	20240405	-16.97	3400	20240805	6.47	4360	-16.97	20240405	3400	6.47	20240805	4360	-16.97	20240405	3400	6.47	20240805	0.64	N	051390	500	56 억	37838	N	N	N	N
121	20240903	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	20	2	0.55	1811565	497	7.57	3645	3645	3645	4710	2540	3625	3645.00	0.33	-50	3651	3637	3616	3602	3581	3642	3607	57	1085	500	2610	5	1	11355368	414	7.76	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.40	3400	20240805	7.21	4360	-16.40	20240405	3400	7.21	20240805	4360	-16.40	20240405	3400	7.21	20240805	0.64	N	051390	500	56 억	37838	N	N	N	N
122	20240902	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	30	2	0.83	23697620	6566	81.80	3625	3630	3595	4670	2520	3595	3609.14	0.35	-2345	3678	3636	3588	3546	3498	3657	3567	57	1075	500	2580	5	1	11355368	412	7.71	0.45	12	0.06	470.00	7968.00	4360	20240405	-16.86	3400	20240805	6.62	4360	-16.86	20240405	3400	6.62	20240805	4360	-16.86	20240405	3400	6.62	20240805	0.63	N	051390	500	56 억	40183	N	N	N	N
123	20240902	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	10	2	0.28	22797350	6316	78.68	3625	3630	3595	4670	2520	3595	3609.46	0.35	-2103	3678	3636	3588	3546	3498	3657	3567	57	1075	500	2580	5	1	11355368	409	7.67	0.45	12	0.06	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.63	N	051390	500	56 억	40183	N	N	N	N
124	20240902	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	15	2	0.42	18043095	5002	62.31	3625	3630	3595	4670	2520	3595	3607.18	0.35	-1926	3678	3636	3588	3546	3498	3657	3567	57	1075	500	2580	5	1	11355368	410	7.68	0.45	12	0.04	470.00	7968.00	4360	20240405	-17.20	3400	20240805	6.18	4360	-17.20	20240405	3400	6.18	20240805	4360	-17.20	20240405	3400	6.18	20240805	0.63	N	051390	500	56 억	40183	N	N	N	N
125	20240902	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3615	20	2	0.56	11215315	3109	38.73	3625	3630	3595	4670	2520	3595	3607.37	0.35	-1136	3678	3636	3588	3546	3498	3657	3567	57	1075	500	2580	5	1	11355368	410	7.69	0.45	12	0.03	470.00	7968.00	4360	20240405	-17.09	3400	20240805	6.32	4360	-17.09	20240405	3400	6.32	20240805	4360	-17.09	20240405	3400	6.32	20240805	0.63	N	051390	500	56 억	40183	N	N	N	N
126	20240902	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	10	2	0.28	10143990	2813	35.04	3625	3630	3595	4670	2520	3595	3606.11	0.35	-1048	3678	3636	3588	3546	3498	3657	3567	57	1075	500	2580	5	1	11355368	409	7.67	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.63	N	051390	500	56 억	40183	N	N	N	N
127	20240902	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	10	2	0.28	9314840	2583	32.18	3625	3630	3595	4670	2520	3595	3606.21	0.35	-842	3678	3636	3588	3546	3498	3657	3567	57	1075	500	2580	5	1	11355368	409	7.67	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.32	3400	20240805	6.03	4360	-17.32	20240405	3400	6.03	20240805	4360	-17.32	20240405	3400	6.03	20240805	0.63	N	051390	500	56 억	40183	N	N	N	N
128	20240902	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	0	3	0.00	6243335	1731	21.56	3625	3630	3595	4670	2520	3595	3606.78	0.35	-428	3678	3636	3588	3546	3498	3657	3567	57	1075	500	2580	5	1	11355368	408	7.65	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.55	3400	20240805	5.74	4360	-17.55	20240405	3400	5.74	20240805	4360	-17.55	20240405	3400	5.74	20240805	0.63	N	051390	500	56 억	40183	N	N	N	N
129	20240902	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	35	2	0.97	2048475	567	7.06	3625	3630	3595	4670	2520	3595	3612.83	0.35	-14	3678	3636	3588	3546	3498	3657	3567	57	1075	500	2580	5	1	11355368	412	7.72	0.46	12	0.00	470.00	7968.00	4360	20240405	-16.74	3400	20240805	6.76	4360	-16.74	20240405	3400	6.76	20240805	4360	-16.74	20240405	3400	6.76	20240805	0.63	N	051390	500	56 억	40183	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History