KissMeData/037400/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	-43	5	-3.08	157304301	115706	886.30	1376	1399	1353	1814	978	1396	1359.45	1.79	-20973	1406	1401	1394	1389	1382	1403	1391	131	418	500	940	1	1	26223346	355	7.12	0.26	12	0.44	190.00	5247.00	2040	20240402	-33.68	1300	20240708	4.08	2040	-33.68	20240402	1300	4.08	20240708	2040	-33.68	20240402	1300	4.08	20240708	0.84	N	037400	500	131 억	470294	N	N	N	N
3	20240930	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-41	5	-2.94	151757755	111607	854.90	1376	1399	1353	1814	978	1396	1359.68	1.79	-19284	1406	1401	1394	1389	1382	1403	1391	131	418	500	940	1	1	26223346	355	7.13	0.26	12	0.43	190.00	5247.00	2040	20240402	-33.58	1300	20240708	4.23	2040	-33.58	20240402	1300	4.23	20240708	2040	-33.58	20240402	1300	4.23	20240708	0.84	N	037400	500	131 억	470294	N	N	N	N
4	20240930	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-41	5	-2.94	139928479	102882	788.07	1376	1399	1353	1814	978	1396	1360.01	1.79	-18185	1406	1401	1394	1389	1382	1403	1391	131	418	500	940	1	1	26223346	355	7.13	0.26	12	0.39	190.00	5247.00	2040	20240402	-33.58	1300	20240708	4.23	2040	-33.58	20240402	1300	4.23	20240708	2040	-33.58	20240402	1300	4.23	20240708	0.84	N	037400	500	131 억	470294	N	N	N	N
5	20240930	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-40	5	-2.87	112362609	82574	632.51	1376	1399	1353	1814	978	1396	1360.65	1.79	-17909	1406	1401	1394	1389	1382	1403	1391	131	418	500	940	1	1	26223346	356	7.14	0.26	12	0.31	190.00	5247.00	2040	20240402	-33.53	1300	20240708	4.31	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1300	4.31	20240708	0.84	N	037400	500	131 억	470294	N	N	N	N
6	20240930	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	-36	5	-2.58	99809547	73304	561.50	1376	1399	1353	1814	978	1396	1361.48	1.79	-20164	1406	1401	1394	1389	1382	1403	1391	131	418	500	940	1	1	26223346	357	7.16	0.26	12	0.28	190.00	5247.00	2040	20240402	-33.33	1300	20240708	4.62	2040	-33.33	20240402	1300	4.62	20240708	2040	-33.33	20240402	1300	4.62	20240708	0.84	N	037400	500	131 억	470294	N	N	N	N
7	20240930	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-40	5	-2.87	91765243	67378	516.11	1376	1399	1353	1814	978	1396	1361.83	1.79	-17818	1406	1401	1394	1389	1382	1403	1391	131	418	500	940	1	1	26223346	356	7.14	0.26	12	0.26	190.00	5247.00	2040	20240402	-33.53	1300	20240708	4.31	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1300	4.31	20240708	0.84	N	037400	500	131 억	470294	N	N	N	N
8	20240930	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-40	5	-2.87	56146444	41091	314.75	1376	1399	1356	1814	978	1396	1366.23	1.79	-9593	1406	1401	1394	1389	1382	1403	1391	131	418	500	940	1	1	26223346	356	7.14	0.26	12	0.16	190.00	5247.00	2040	20240402	-33.53	1300	20240708	4.31	2040	-33.53	20240402	1300	4.31	20240708	2040	-33.53	20240402	1300	4.31	20240708	0.84	N	037400	500	131 억	470294	N	N	N	N
9	20240930	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-22	5	-1.58	9836664	7158	54.83	1376	1399	1361	1814	978	1396	1373.51	1.79	1251	1406	1401	1394	1389	1382	1403	1391	131	418	500	940	1	1	26223346	360	7.23	0.26	12	0.03	190.00	5247.00	2040	20240402	-32.65	1300	20240708	5.69	2040	-32.65	20240402	1300	5.69	20240708	2040	-32.65	20240402	1300	5.69	20240708	0.84	N	037400	500	131 억	470294	N	N	N	N
10	20240927	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	1	2	0.07	17740149	12739	32.42	1390	1399	1387	1813	977	1395	1392.50	1.81	-3940	1417	1405	1397	1385	1377	1402	1382	131	418	500	940	1	1	26223346	366	7.35	0.27	12	0.05	190.00	5247.00	2040	20240402	-31.57	1300	20240708	7.38	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1300	7.38	20240708	0.85	N	037400	500	131 억	474235	N	N	N	N
11	20240927	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	1	2	0.07	15826537	11368	28.94	1390	1399	1387	1813	977	1395	1392.09	1.81	-3938	1417	1405	1397	1385	1377	1402	1382	131	418	500	940	1	1	26223346	366	7.35	0.27	12	0.04	190.00	5247.00	2040	20240402	-31.57	1300	20240708	7.38	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1300	7.38	20240708	0.85	N	037400	500	131 억	474235	N	N	N	N
12	20240927	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	1	2	0.07	14840051	10660	27.13	1390	1399	1387	1813	977	1395	1392.01	1.81	-3374	1417	1405	1397	1385	1377	1402	1382	131	418	500	940	1	1	26223346	366	7.35	0.27	12	0.04	190.00	5247.00	2040	20240402	-31.57	1300	20240708	7.38	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1300	7.38	20240708	0.85	N	037400	500	131 억	474235	N	N	N	N
13	20240927	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	1	2	0.07	13671009	9822	25.00	1390	1399	1387	1813	977	1395	1391.74	1.81	-3358	1417	1405	1397	1385	1377	1402	1382	131	418	500	940	1	1	26223346	366	7.35	0.27	12	0.04	190.00	5247.00	2040	20240402	-31.57	1300	20240708	7.38	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1300	7.38	20240708	0.85	N	037400	500	131 억	474235	N	N	N	N
14	20240927	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	1	2	0.07	11309183	8130	20.69	1390	1399	1387	1813	977	1395	1390.83	1.81	-3341	1417	1405	1397	1385	1377	1402	1382	131	418	500	940	1	1	26223346	366	7.35	0.27	12	0.03	190.00	5247.00	2040	20240402	-31.57	1300	20240708	7.38	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1300	7.38	20240708	0.85	N	037400	500	131 억	474235	N	N	N	N
15	20240927	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	1	2	0.07	10029660	7212	18.36	1390	1399	1387	1813	977	1395	1390.42	1.81	-3146	1417	1405	1397	1385	1377	1402	1382	131	418	500	940	1	1	26223346	366	7.35	0.27	12	0.03	190.00	5247.00	2040	20240402	-31.57	1300	20240708	7.38	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1300	7.38	20240708	0.85	N	037400	500	131 억	474235	N	N	N	N
16	20240927	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	0	3	0.00	6679195	4801	12.22	1390	1399	1389	1813	977	1395	1390.85	1.81	-1386	1417	1405	1397	1385	1377	1402	1382	131	418	500	940	1	1	26223346	366	7.34	0.27	12	0.02	190.00	5247.00	2040	20240402	-31.62	1300	20240708	7.31	2040	-31.62	20240402	1300	7.31	20240708	2040	-31.62	20240402	1300	7.31	20240708	0.85	N	037400	500	131 억	474235	N	N	N	N
17	20240927	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-5	5	-0.36	1601985	1151	2.93	1390	1390	1390	1813	977	1395	1390.00	1.81	-106	1417	1405	1397	1385	1377	1402	1382	131	418	500	940	1	1	26223346	365	7.32	0.26	12	0.00	190.00	5247.00	2040	20240402	-31.86	1300	20240708	6.92	2040	-31.86	20240402	1300	6.92	20240708	2040	-31.86	20240402	1300	6.92	20240708	0.85	N	037400	500	131 억	474235	N	N	N	N
18	20240926	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-2	5	-0.14	54787783	39233	189.98	1399	1409	1389	1816	978	1397	1396.47	1.80	2744	1415	1406	1398	1389	1381	1410	1393	131	419	500	940	1	1	26223346	366	7.34	0.27	12	0.15	190.00	5247.00	2040	20240402	-31.62	1300	20240708	7.31	2040	-31.62	20240402	1300	7.31	20240708	2040	-31.62	20240402	1300	7.31	20240708	0.84	N	037400	500	131 억	471491	N	N	N	N
19	20240926	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-2	5	-0.14	52762578	37782	182.95	1399	1409	1389	1816	978	1397	1396.50	1.80	2749	1415	1406	1398	1389	1381	1410	1393	131	419	500	940	1	1	26223346	366	7.34	0.27	12	0.14	190.00	5247.00	2040	20240402	-31.62	1300	20240708	7.31	2040	-31.62	20240402	1300	7.31	20240708	2040	-31.62	20240402	1300	7.31	20240708	0.84	N	037400	500	131 억	471491	N	N	N	N
20	20240926	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-2	5	-0.14	49689626	35579	172.29	1399	1409	1389	1816	978	1397	1396.60	1.80	2788	1415	1406	1398	1389	1381	1410	1393	131	419	500	940	1	1	26223346	366	7.34	0.27	12	0.14	190.00	5247.00	2040	20240402	-31.62	1300	20240708	7.31	2040	-31.62	20240402	1300	7.31	20240708	2040	-31.62	20240402	1300	7.31	20240708	0.84	N	037400	500	131 억	471491	N	N	N	N
21	20240926	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	4	2	0.29	44241600	31674	153.38	1399	1409	1389	1816	978	1397	1396.78	1.80	2809	1415	1406	1398	1389	1381	1410	1393	131	419	500	940	1	1	26223346	367	7.37	0.27	12	0.12	190.00	5247.00	2040	20240402	-31.32	1300	20240708	7.77	2040	-31.32	20240402	1300	7.77	20240708	2040	-31.32	20240402	1300	7.77	20240708	0.84	N	037400	500	131 억	471491	N	N	N	N
22	20240926	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	4	2	0.29	44079167	31558	152.82	1399	1409	1389	1816	978	1397	1396.77	1.80	2846	1415	1406	1398	1389	1381	1410	1393	131	419	500	940	1	1	26223346	367	7.37	0.27	12	0.12	190.00	5247.00	2040	20240402	-31.32	1300	20240708	7.77	2040	-31.32	20240402	1300	7.77	20240708	2040	-31.32	20240402	1300	7.77	20240708	0.84	N	037400	500	131 억	471491	N	N	N	N
23	20240926	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	3	2	0.21	35644604	25536	123.66	1399	1409	1389	1816	978	1397	1395.86	1.80	2885	1415	1406	1398	1389	1381	1410	1393	131	419	500	940	1	1	26223346	367	7.37	0.27	12	0.10	190.00	5247.00	2040	20240402	-31.37	1300	20240708	7.69	2040	-31.37	20240402	1300	7.69	20240708	2040	-31.37	20240402	1300	7.69	20240708	0.84	N	037400	500	131 억	471491	N	N	N	N
24	20240926	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	-5	5	-0.36	14999651	10716	51.89	1399	1409	1391	1816	978	1397	1399.75	1.80	-1027	1415	1406	1398	1389	1381	1410	1393	131	419	500	940	1	1	26223346	365	7.33	0.27	12	0.04	190.00	5247.00	2040	20240402	-31.76	1300	20240708	7.08	2040	-31.76	20240402	1300	7.08	20240708	2040	-31.76	20240402	1300	7.08	20240708	0.84	N	037400	500	131 억	471491	N	N	N	N
25	20240926	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	1	2	0.07	2096496	1499	7.26	1399	1399	1398	1816	978	1397	1398.63	1.80	-28	1415	1406	1398	1389	1381	1410	1393	131	419	500	940	1	1	26223346	367	7.36	0.27	12	0.01	190.00	5247.00	2040	20240402	-31.47	1300	20240708	7.54	2040	-31.47	20240402	1300	7.54	20240708	2040	-31.47	20240402	1300	7.54	20240708	0.84	N	037400	500	131 억	471491	N	N	N	N
26	20240925	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	5	2	0.36	28604075	20452	81.16	1390	1407	1390	1809	975	1392	1398.64	1.80	91	1406	1398	1384	1376	1362	1403	1381	131	417	500	940	1	1	26223346	366	7.35	0.27	12	0.08	190.00	5247.00	2040	20240402	-31.52	1300	20240708	7.46	2040	-31.52	20240402	1300	7.46	20240708	2040	-31.52	20240402	1300	7.46	20240708	0.83	N	037400	500	131 억	471297	N	N	N	N
27	20240925	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	3	2	0.22	26766773	19134	75.93	1390	1407	1390	1809	975	1392	1398.96	1.80	109	1406	1398	1384	1376	1362	1403	1381	131	417	500	940	1	1	26223346	366	7.34	0.27	12	0.07	190.00	5247.00	2040	20240402	-31.62	1300	20240708	7.31	2040	-31.62	20240402	1300	7.31	20240708	2040	-31.62	20240402	1300	7.31	20240708	0.83	N	037400	500	131 억	471297	N	N	N	N
28	20240925	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	9	2	0.65	22355093	15976	63.39	1390	1407	1390	1809	975	1392	1399.35	1.80	789	1406	1398	1384	1376	1362	1403	1381	131	417	500	940	1	1	26223346	367	7.37	0.27	12	0.06	190.00	5247.00	2040	20240402	-31.32	1300	20240708	7.77	2040	-31.32	20240402	1300	7.77	20240708	2040	-31.32	20240402	1300	7.77	20240708	0.83	N	037400	500	131 억	471297	N	N	N	N
29	20240925	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1402	10	2	0.72	15248463	10899	43.25	1390	1407	1390	1809	975	1392	1399.16	1.80	876	1406	1398	1384	1376	1362	1403	1381	131	417	500	940	1	1	26223346	368	7.38	0.27	12	0.04	190.00	5247.00	2040	20240402	-31.27	1300	20240708	7.85	2040	-31.27	20240402	1300	7.85	20240708	2040	-31.27	20240402	1300	7.85	20240708	0.83	N	037400	500	131 억	471297	N	N	N	N
30	20240925	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	9	2	0.65	13304807	9512	37.74	1390	1407	1390	1809	975	1392	1398.83	1.80	942	1406	1398	1384	1376	1362	1403	1381	131	417	500	940	1	1	26223346	367	7.37	0.27	12	0.04	190.00	5247.00	2040	20240402	-31.32	1300	20240708	7.77	2040	-31.32	20240402	1300	7.77	20240708	2040	-31.32	20240402	1300	7.77	20240708	0.83	N	037400	500	131 억	471297	N	N	N	N
31	20240925	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	8	2	0.57	8056237	5764	22.87	1390	1407	1390	1809	975	1392	1397.81	1.80	942	1406	1398	1384	1376	1362	1403	1381	131	417	500	940	1	1	26223346	367	7.37	0.27	12	0.02	190.00	5247.00	2040	20240402	-31.37	1300	20240708	7.69	2040	-31.37	20240402	1300	7.69	20240708	2040	-31.37	20240402	1300	7.69	20240708	0.83	N	037400	500	131 억	471297	N	N	N	N
32	20240925	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	4	2	0.29	7883971	5641	22.38	1390	1407	1390	1809	975	1392	1397.75	1.80	948	1406	1398	1384	1376	1362	1403	1381	131	417	500	940	1	1	26223346	366	7.35	0.27	12	0.02	190.00	5247.00	2040	20240402	-31.57	1300	20240708	7.38	2040	-31.57	20240402	1300	7.38	20240708	2040	-31.57	20240402	1300	7.38	20240708	0.83	N	037400	500	131 억	471297	N	N	N	N
33	20240925	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	1	2	0.07	2802705	2014	7.99	1390	1393	1390	1809	975	1392	1391.58	1.80	1474	1406	1398	1384	1376	1362	1403	1381	131	417	500	940	1	1	26223346	365	7.33	0.27	12	0.01	190.00	5247.00	2040	20240402	-31.72	1300	20240708	7.15	2040	-31.72	20240402	1300	7.15	20240708	2040	-31.72	20240402	1300	7.15	20240708	0.83	N	037400	500	131 억	471297	N	N	N	N
34	20240924	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	18	2	1.31	34747596	25187	63.03	1374	1392	1370	1786	962	1374	1379.72	1.76	7871	1404	1389	1375	1360	1346	1396	1367	131	412	500	930	1	1	26223346	365	7.33	0.27	12	0.10	190.00	5247.00	2040	20240402	-31.76	1300	20240708	7.08	2040	-31.76	20240402	1300	7.08	20240708	2040	-31.76	20240402	1300	7.08	20240708	0.81	N	037400	500	131 억	462784	N	N	N	N
35	20240924	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	13	2	0.95	34050503	24686	61.78	1374	1388	1370	1786	962	1374	1379.50	1.76	7826	1404	1389	1375	1360	1346	1396	1367	131	412	500	930	1	1	26223346	364	7.30	0.26	12	0.09	190.00	5247.00	2040	20240402	-32.01	1300	20240708	6.69	2040	-32.01	20240402	1300	6.69	20240708	2040	-32.01	20240402	1300	6.69	20240708	0.81	N	037400	500	131 억	462784	N	N	N	N
36	20240924	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	10	2	0.73	32906021	23860	59.71	1374	1384	1370	1786	962	1374	1379.28	1.76	7644	1404	1389	1375	1360	1346	1396	1367	131	412	500	930	1	1	26223346	363	7.28	0.26	12	0.09	190.00	5247.00	2040	20240402	-32.16	1300	20240708	6.46	2040	-32.16	20240402	1300	6.46	20240708	2040	-32.16	20240402	1300	6.46	20240708	0.81	N	037400	500	131 억	462784	N	N	N	N
37	20240924	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	7	2	0.51	28530134	20691	51.78	1374	1383	1370	1786	962	1374	1379.04	1.76	5899	1404	1389	1375	1360	1346	1396	1367	131	412	500	930	1	1	26223346	362	7.27	0.26	12	0.08	190.00	5247.00	2040	20240402	-32.30	1300	20240708	6.23	2040	-32.30	20240402	1300	6.23	20240708	2040	-32.30	20240402	1300	6.23	20240708	0.81	N	037400	500	131 억	462784	N	N	N	N
38	20240924	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1382	8	2	0.58	25295618	18346	45.91	1374	1382	1370	1786	962	1374	1379.00	1.76	5777	1404	1389	1375	1360	1346	1396	1367	131	412	500	930	1	1	26223346	362	7.27	0.26	12	0.07	190.00	5247.00	2040	20240402	-32.25	1300	20240708	6.31	2040	-32.25	20240402	1300	6.31	20240708	2040	-32.25	20240402	1300	6.31	20240708	0.81	N	037400	500	131 억	462784	N	N	N	N
39	20240924	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	6	2	0.44	15181326	11017	27.57	1374	1382	1370	1786	962	1374	1378.26	1.76	3609	1404	1389	1375	1360	1346	1396	1367	131	412	500	930	1	1	26223346	362	7.26	0.26	12	0.04	190.00	5247.00	2040	20240402	-32.35	1300	20240708	6.15	2040	-32.35	20240402	1300	6.15	20240708	2040	-32.35	20240402	1300	6.15	20240708	0.81	N	037400	500	131 억	462784	N	N	N	N
40	20240924	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	7	2	0.51	8348640	6070	15.19	1374	1382	1370	1786	962	1374	1375.58	1.76	2247	1404	1389	1375	1360	1346	1396	1367	131	412	500	930	1	1	26223346	362	7.27	0.26	12	0.02	190.00	5247.00	2040	20240402	-32.30	1300	20240708	6.23	2040	-32.30	20240402	1300	6.23	20240708	2040	-32.30	20240402	1300	6.23	20240708	0.81	N	037400	500	131 억	462784	N	N	N	N
41	20240924	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	0	3	0.00	3682320	2680	6.71	1374	1374	1374	1786	962	1374	1374.00	1.76	-174	1404	1389	1375	1360	1346	1396	1367	131	412	500	930	1	1	26223346	360	7.23	0.26	12	0.01	190.00	5247.00	2040	20240402	-32.65	1300	20240708	5.69	2040	-32.65	20240402	1300	5.69	20240708	2040	-32.65	20240402	1300	5.69	20240708	0.81	N	037400	500	131 억	462784	N	N	N	N
42	20240923	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-6	5	-0.43	54554698	39758	61.36	1371	1390	1361	1794	966	1380	1372.10	1.79	-6876	1435	1407	1377	1349	1319	1392	1334	131	414	500	930	1	1	26223346	360	7.23	0.26	12	0.15	190.00	5247.00	2040	20240402	-32.65	1300	20240708	5.69	2040	-32.65	20240402	1300	5.69	20240708	2040	-32.65	20240402	1300	5.69	20240708	0.81	N	037400	500	131 억	469512	N	N	N	N
43	20240923	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-9	5	-0.65	52713975	38417	59.29	1371	1390	1361	1794	966	1380	1372.08	1.79	-6344	1435	1407	1377	1349	1319	1392	1334	131	414	500	930	1	1	26223346	360	7.22	0.26	12	0.15	190.00	5247.00	2040	20240402	-32.79	1300	20240708	5.46	2040	-32.79	20240402	1300	5.46	20240708	2040	-32.79	20240402	1300	5.46	20240708	0.81	N	037400	500	131 억	469512	N	N	N	N
44	20240923	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-1	5	-0.07	51793698	37746	58.25	1371	1390	1361	1794	966	1380	1372.09	1.79	-6283	1435	1407	1377	1349	1319	1392	1334	131	414	500	930	1	1	26223346	362	7.26	0.26	12	0.14	190.00	5247.00	2040	20240402	-32.40	1300	20240708	6.08	2040	-32.40	20240402	1300	6.08	20240708	2040	-32.40	20240402	1300	6.08	20240708	0.81	N	037400	500	131 억	469512	N	N	N	N
45	20240923	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	1	2	0.07	50167607	36567	56.43	1371	1390	1361	1794	966	1380	1371.86	1.79	-6202	1435	1407	1377	1349	1319	1392	1334	131	414	500	930	1	1	26223346	362	7.27	0.26	12	0.14	190.00	5247.00	2040	20240402	-32.30	1300	20240708	6.23	2040	-32.30	20240402	1300	6.23	20240708	2040	-32.30	20240402	1300	6.23	20240708	0.81	N	037400	500	131 억	469512	N	N	N	N
46	20240923	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-12	5	-0.87	19369204	14125	21.80	1371	1375	1364	1794	966	1380	1371.05	1.79	-6719	1435	1407	1377	1349	1319	1392	1334	131	414	500	930	1	1	26223346	359	7.20	0.26	12	0.05	190.00	5247.00	2040	20240402	-32.94	1300	20240708	5.23	2040	-32.94	20240402	1300	5.23	20240708	2040	-32.94	20240402	1300	5.23	20240708	0.81	N	037400	500	131 억	469512	N	N	N	N
47	20240923	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-12	5	-0.87	18083798	13185	20.35	1371	1375	1364	1794	966	1380	1371.32	1.79	-6513	1435	1407	1377	1349	1319	1392	1334	131	414	500	930	1	1	26223346	359	7.20	0.26	12	0.05	190.00	5247.00	2040	20240402	-32.94	1300	20240708	5.23	2040	-32.94	20240402	1300	5.23	20240708	2040	-32.94	20240402	1300	5.23	20240708	0.81	N	037400	500	131 억	469512	N	N	N	N
48	20240923	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-6	5	-0.43	7709655	5618	8.67	1371	1375	1370	1794	966	1380	1371.81	1.79	-532	1435	1407	1377	1349	1319	1392	1334	131	414	500	930	1	1	26223346	360	7.23	0.26	12	0.02	190.00	5247.00	2040	20240402	-32.65	1300	20240708	5.69	2040	-32.65	20240402	1300	5.69	20240708	2040	-32.65	20240402	1300	5.69	20240708	0.81	N	037400	500	131 억	469512	N	N	N	N
49	20240923	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-10	5	-0.72	2771120	2019	3.12	1371	1371	1370	1794	966	1380	1370.98	1.79	-189	1435	1407	1377	1349	1319	1392	1334	131	414	500	930	1	1	26223346	359	7.21	0.26	12	0.01	190.00	5247.00	2040	20240402	-32.84	1300	20240708	5.38	2040	-32.84	20240402	1300	5.38	20240708	2040	-32.84	20240402	1300	5.38	20240708	0.81	N	037400	500	131 억	469512	N	N	N	N
50	20240913	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	18	2	1.31	79833552	57103	136.21	1400	1405	1380	1792	966	1379	1398.09	1.77	-3582	1399	1388	1376	1365	1353	1394	1371	131	413	500	930	1	1	26223346	366	7.35	0.27	12	0.22	190.00	5247.00	2040	20240402	-31.52	1300	20240708	7.46	2040	-31.52	20240402	1300	7.46	20240708	2040	-31.52	20240402	1300	7.46	20240708	0.83	N	037400	500	131 억	464626	N	N	N	N
51	20240913	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	19	2	1.38	77473053	55413	132.17	1400	1405	1380	1792	966	1379	1398.13	1.77	-3424	1399	1388	1376	1365	1353	1394	1371	131	413	500	930	1	1	26223346	367	7.36	0.27	12	0.21	190.00	5247.00	2040	20240402	-31.47	1300	20240708	7.54	2040	-31.47	20240402	1300	7.54	20240708	2040	-31.47	20240402	1300	7.54	20240708	0.83	N	037400	500	131 억	464626	N	N	N	N
52	20240913	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	15	2	1.09	72653146	51978	123.98	1400	1405	1380	1792	966	1379	1397.80	1.77	-2951	1399	1388	1376	1365	1353	1394	1371	131	413	500	930	1	1	26223346	366	7.34	0.27	12	0.20	190.00	5247.00	2040	20240402	-31.67	1300	20240708	7.23	2040	-31.67	20240402	1300	7.23	20240708	2040	-31.67	20240402	1300	7.23	20240708	0.83	N	037400	500	131 억	464626	N	N	N	N
53	20240913	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	9	2	0.65	72426195	51815	123.59	1400	1405	1380	1792	966	1379	1397.81	1.77	-2848	1399	1388	1376	1365	1353	1394	1371	131	413	500	930	1	1	26223346	364	7.31	0.26	12	0.20	190.00	5247.00	2040	20240402	-31.96	1300	20240708	6.77	2040	-31.96	20240402	1300	6.77	20240708	2040	-31.96	20240402	1300	6.77	20240708	0.83	N	037400	500	131 억	464626	N	N	N	N
54	20240913	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	9	2	0.65	69564158	49751	118.67	1400	1405	1380	1792	966	1379	1398.28	1.77	-2843	1399	1388	1376	1365	1353	1394	1371	131	413	500	930	1	1	26223346	364	7.31	0.26	12	0.19	190.00	5247.00	2040	20240402	-31.96	1300	20240708	6.77	2040	-31.96	20240402	1300	6.77	20240708	2040	-31.96	20240402	1300	6.77	20240708	0.83	N	037400	500	131 억	464626	N	N	N	N
55	20240913	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	19	2	1.38	66344558	47432	113.14	1400	1405	1380	1792	966	1379	1398.76	1.77	-2567	1399	1388	1376	1365	1353	1394	1371	131	413	500	930	1	1	26223346	367	7.36	0.27	12	0.18	190.00	5247.00	2040	20240402	-31.47	1300	20240708	7.54	2040	-31.47	20240402	1300	7.54	20240708	2040	-31.47	20240402	1300	7.54	20240708	0.83	N	037400	500	131 억	464626	N	N	N	N
56	20240913	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	1	2	0.07	43253576	30927	73.77	1400	1401	1380	1792	966	1379	1398.62	1.77	-6569	1399	1388	1376	1365	1353	1394	1371	131	413	500	930	1	1	26223346	362	7.26	0.26	12	0.12	190.00	5247.00	2040	20240402	-32.35	1300	20240708	6.15	2040	-32.35	20240402	1300	6.15	20240708	2040	-32.35	20240402	1300	6.15	20240708	0.83	N	037400	500	131 억	464626	N	N	N	N
57	20240913	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	14	2	1.02	24758371	17687	42.19	1400	1400	1393	1792	966	1379	1399.90	1.77	-6376	1399	1388	1376	1365	1353	1394	1371	131	413	500	930	1	1	26223346	365	7.33	0.27	12	0.07	190.00	5247.00	2040	20240402	-31.72	1300	20240708	7.15	2040	-31.72	20240402	1300	7.15	20240708	2040	-31.72	20240402	1300	7.15	20240708	0.83	N	037400	500	131 억	464626	N	N	N	N
58	20240912	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	14	2	1.03	57537057	41924	107.37	1366	1387	1364	1774	956	1365	1372.39	1.75	4762	1413	1388	1370	1345	1327	1380	1337	131	409	500	920	1	1	26223346	362	7.26	0.26	12	0.16	190.00	5247.00	2040	20240402	-32.40	1300	20240708	6.08	2040	-32.40	20240402	1300	6.08	20240708	2040	-32.40	20240402	1300	6.08	20240708	0.81	N	037400	500	131 억	459864	N	N	N	N
59	20240912	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	14	2	1.03	54205393	39508	101.18	1366	1387	1364	1774	956	1365	1372.01	1.75	4668	1413	1388	1370	1345	1327	1380	1337	131	409	500	920	1	1	26223346	362	7.26	0.26	12	0.15	190.00	5247.00	2040	20240402	-32.40	1300	20240708	6.08	2040	-32.40	20240402	1300	6.08	20240708	2040	-32.40	20240402	1300	6.08	20240708	0.81	N	037400	500	131 억	459864	N	N	N	N
60	20240912	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	11	2	0.81	49262295	35921	92.00	1366	1387	1364	1774	956	1365	1371.41	1.75	1613	1413	1388	1370	1345	1327	1380	1337	131	409	500	920	1	1	26223346	361	7.24	0.26	12	0.14	190.00	5247.00	2040	20240402	-32.55	1300	20240708	5.85	2040	-32.55	20240402	1300	5.85	20240708	2040	-32.55	20240402	1300	5.85	20240708	0.81	N	037400	500	131 억	459864	N	N	N	N
61	20240912	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	4	2	0.29	47460502	34609	88.64	1366	1387	1364	1774	956	1365	1371.33	1.75	394	1413	1388	1370	1345	1327	1380	1337	131	409	500	920	1	1	26223346	359	7.21	0.26	12	0.13	190.00	5247.00	2040	20240402	-32.89	1300	20240708	5.31	2040	-32.89	20240402	1300	5.31	20240708	2040	-32.89	20240402	1300	5.31	20240708	0.81	N	037400	500	131 억	459864	N	N	N	N
62	20240912	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	3	2	0.22	40735958	29712	76.09	1366	1387	1364	1774	956	1365	1371.03	1.75	478	1413	1388	1370	1345	1327	1380	1337	131	409	500	920	1	1	26223346	359	7.20	0.26	12	0.11	190.00	5247.00	2040	20240402	-32.94	1300	20240708	5.23	2040	-32.94	20240402	1300	5.23	20240708	2040	-32.94	20240402	1300	5.23	20240708	0.81	N	037400	500	131 억	459864	N	N	N	N
63	20240912	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	1	2	0.07	30397528	22151	56.73	1366	1387	1366	1774	956	1365	1372.29	1.75	912	1413	1388	1370	1345	1327	1380	1337	131	409	500	920	1	1	26223346	358	7.19	0.26	12	0.08	190.00	5247.00	2040	20240402	-33.04	1300	20240708	5.08	2040	-33.04	20240402	1300	5.08	20240708	2040	-33.04	20240402	1300	5.08	20240708	0.81	N	037400	500	131 억	459864	N	N	N	N
64	20240912	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	10	2	0.73	17456003	12694	32.51	1366	1387	1366	1774	956	1365	1375.14	1.75	884	1413	1388	1370	1345	1327	1380	1337	131	409	500	920	1	1	26223346	361	7.24	0.26	12	0.05	190.00	5247.00	2040	20240402	-32.60	1300	20240708	5.77	2040	-32.60	20240402	1300	5.77	20240708	2040	-32.60	20240402	1300	5.77	20240708	0.81	N	037400	500	131 억	459864	N	N	N	N
65	20240912	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	1	2	0.07	7190950	5263	13.48	1366	1368	1366	1774	956	1365	1366.32	1.75	871	1413	1388	1370	1345	1327	1380	1337	131	409	500	920	1	1	26223346	358	7.19	0.26	12	0.02	190.00	5247.00	2040	20240402	-33.04	1300	20240708	5.08	2040	-33.04	20240402	1300	5.08	20240708	2040	-33.04	20240402	1300	5.08	20240708	0.81	N	037400	500	131 억	459864	N	N	N	N
66	20240911	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-32	5	-2.29	53123863	38893	62.50	1390	1395	1352	1816	978	1397	1365.90	1.81	-14776	1438	1417	1376	1355	1314	1428	1366	131	419	500	940	1	1	26223346	358	7.18	0.26	12	0.15	190.00	5247.00	2040	20240402	-33.09	1300	20240708	5.00	2040	-33.09	20240402	1300	5.00	20240708	2040	-33.09	20240402	1300	5.00	20240708	0.79	N	037400	500	131 억	474587	N	N	N	N
67	20240911	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	-40	5	-2.86	51089574	37401	60.10	1390	1395	1352	1816	978	1397	1365.99	1.81	-14337	1438	1417	1376	1355	1314	1428	1366	131	419	500	940	1	1	26223346	356	7.14	0.26	12	0.14	190.00	5247.00	2040	20240402	-33.48	1300	20240708	4.38	2040	-33.48	20240402	1300	4.38	20240708	2040	-33.48	20240402	1300	4.38	20240708	0.79	N	037400	500	131 억	474587	N	N	N	N
68	20240911	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-36	5	-2.58	43987536	32178	51.71	1390	1395	1352	1816	978	1397	1367.01	1.81	-12173	1438	1417	1376	1355	1314	1428	1366	131	419	500	940	1	1	26223346	357	7.16	0.26	12	0.12	190.00	5247.00	2040	20240402	-33.28	1300	20240708	4.69	2040	-33.28	20240402	1300	4.69	20240708	2040	-33.28	20240402	1300	4.69	20240708	0.79	N	037400	500	131 억	474587	N	N	N	N
69	20240911	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-36	5	-2.58	43192162	31594	50.77	1390	1395	1352	1816	978	1397	1367.10	1.81	-11785	1438	1417	1376	1355	1314	1428	1366	131	419	500	940	1	1	26223346	357	7.16	0.26	12	0.12	190.00	5247.00	2040	20240402	-33.28	1300	20240708	4.69	2040	-33.28	20240402	1300	4.69	20240708	2040	-33.28	20240402	1300	4.69	20240708	0.79	N	037400	500	131 억	474587	N	N	N	N
70	20240911	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-36	5	-2.58	39282181	28724	46.16	1390	1395	1352	1816	978	1397	1367.57	1.81	-10953	1438	1417	1376	1355	1314	1428	1366	131	419	500	940	1	1	26223346	357	7.16	0.26	12	0.11	190.00	5247.00	2040	20240402	-33.28	1300	20240708	4.69	2040	-33.28	20240402	1300	4.69	20240708	2040	-33.28	20240402	1300	4.69	20240708	0.79	N	037400	500	131 억	474587	N	N	N	N
71	20240911	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-42	5	-3.01	31181843	22768	36.59	1390	1395	1352	1816	978	1397	1369.55	1.81	-10251	1438	1417	1376	1355	1314	1428	1366	131	419	500	940	1	1	26223346	355	7.13	0.26	12	0.09	190.00	5247.00	2040	20240402	-33.58	1300	20240708	4.23	2040	-33.58	20240402	1300	4.23	20240708	2040	-33.58	20240402	1300	4.23	20240708	0.79	N	037400	500	131 억	474587	N	N	N	N
72	20240911	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-27	5	-1.93	15604375	11325	18.20	1390	1395	1365	1816	978	1397	1377.87	1.81	-1861	1438	1417	1376	1355	1314	1428	1366	131	419	500	940	1	1	26223346	359	7.21	0.26	12	0.04	190.00	5247.00	2040	20240402	-32.84	1300	20240708	5.38	2040	-32.84	20240402	1300	5.38	20240708	2040	-32.84	20240402	1300	5.38	20240708	0.79	N	037400	500	131 억	474587	N	N	N	N
73	20240911	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-22	5	-1.57	5712245	4115	6.61	1390	1395	1375	1816	978	1397	1388.15	1.81	-1648	1438	1417	1376	1355	1314	1428	1366	131	419	500	940	1	1	26223346	361	7.24	0.26	12	0.02	190.00	5247.00	2040	20240402	-32.60	1300	20240708	5.77	2040	-32.60	20240402	1300	5.77	20240708	2040	-32.60	20240402	1300	5.77	20240708	0.79	N	037400	500	131 억	474587	N	N	N	N
74	20240910	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	47	2	3.48	83659882	61528	254.05	1343	1397	1335	1755	945	1350	1359.38	1.83	-5540	1371	1360	1339	1328	1307	1366	1334	131	405	500	910	1	1	26223346	366	7.35	0.27	12	0.23	190.00	5247.00	2040	20240402	-31.52	1300	20240708	7.46	2040	-31.52	20240402	1300	7.46	20240708	2040	-31.52	20240402	1300	7.46	20240708	0.75	N	037400	500	131 억	480129	N	N	N	N
75	20240910	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	4	2	0.30	59845861	44219	182.58	1343	1370	1335	1755	945	1350	1353.40	1.83	-6191	1371	1360	1339	1328	1307	1366	1334	131	405	500	910	1	1	26223346	355	7.13	0.26	12	0.17	190.00	5247.00	2040	20240402	-33.63	1300	20240708	4.15	2040	-33.63	20240402	1300	4.15	20240708	2040	-33.63	20240402	1300	4.15	20240708	0.75	N	037400	500	131 억	480129	N	N	N	N
76	20240910	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-9	5	-0.67	53186873	39274	162.16	1343	1370	1340	1755	945	1350	1354.25	1.83	-3819	1371	1360	1339	1328	1307	1366	1334	131	405	500	910	1	1	26223346	352	7.06	0.26	12	0.15	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.75	N	037400	500	131 억	480129	N	N	N	N
77	20240910	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	5	2	0.37	49357649	36426	150.40	1343	1370	1343	1755	945	1350	1355.01	1.83	-3462	1371	1360	1339	1328	1307	1366	1334	131	405	500	910	1	1	26223346	355	7.13	0.26	12	0.14	190.00	5247.00	2040	20240402	-33.58	1300	20240708	4.23	2040	-33.58	20240402	1300	4.23	20240708	2040	-33.58	20240402	1300	4.23	20240708	0.75	N	037400	500	131 억	480129	N	N	N	N
78	20240910	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	10	2	0.74	33633809	24811	102.44	1343	1370	1343	1755	945	1350	1355.60	1.83	2642	1371	1360	1339	1328	1307	1366	1334	131	405	500	910	1	1	26223346	357	7.16	0.26	12	0.09	190.00	5247.00	2040	20240402	-33.33	1300	20240708	4.62	2040	-33.33	20240402	1300	4.62	20240708	2040	-33.33	20240402	1300	4.62	20240708	0.75	N	037400	500	131 억	480129	N	N	N	N
79	20240910	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	9	2	0.67	32693000	24118	99.58	1343	1370	1343	1755	945	1350	1355.54	1.83	2894	1371	1360	1339	1328	1307	1366	1334	131	405	500	910	1	1	26223346	356	7.15	0.26	12	0.09	190.00	5247.00	2040	20240402	-33.38	1300	20240708	4.54	2040	-33.38	20240402	1300	4.54	20240708	2040	-33.38	20240402	1300	4.54	20240708	0.75	N	037400	500	131 억	480129	N	N	N	N
80	20240910	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	9	2	0.67	31542462	23270	96.08	1343	1370	1343	1755	945	1350	1355.50	1.83	2811	1371	1360	1339	1328	1307	1366	1334	131	405	500	910	1	1	26223346	356	7.15	0.26	12	0.09	190.00	5247.00	2040	20240402	-33.38	1300	20240708	4.54	2040	-33.38	20240402	1300	4.54	20240708	2040	-33.38	20240402	1300	4.54	20240708	0.75	N	037400	500	131 억	480129	N	N	N	N
81	20240910	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-1	5	-0.07	7667423	5709	23.57	1343	1349	1343	1755	945	1350	1343.04	1.83	3650	1371	1360	1339	1328	1307	1366	1334	131	405	500	910	1	1	26223346	354	7.10	0.26	12	0.02	190.00	5247.00	2040	20240402	-33.87	1300	20240708	3.77	2040	-33.87	20240402	1300	3.77	20240708	2040	-33.87	20240402	1300	3.77	20240708	0.75	N	037400	500	131 억	480129	N	N	N	N
82	20240909	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	23	2	1.73	32205073	24213	40.37	1320	1350	1318	1725	929	1327	1330.07	1.82	2865	1372	1349	1337	1314	1302	1343	1308	131	398	500	900	1	1	26223346	354	7.11	0.26	12	0.09	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.72	N	037400	500	131 억	477320	N	N	N	N
83	20240909	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	23	2	1.73	31671834	23818	39.71	1320	1350	1318	1725	929	1327	1329.74	1.82	2867	1372	1349	1337	1314	1302	1343	1308	131	398	500	900	1	1	26223346	354	7.11	0.26	12	0.09	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.72	N	037400	500	131 억	477320	N	N	N	N
84	20240909	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	17	2	1.28	30868675	23223	38.72	1320	1350	1318	1725	929	1327	1329.23	1.82	2806	1372	1349	1337	1314	1302	1343	1308	131	398	500	900	1	1	26223346	352	7.07	0.26	12	0.09	190.00	5247.00	2040	20240402	-34.12	1300	20240708	3.38	2040	-34.12	20240402	1300	3.38	20240708	2040	-34.12	20240402	1300	3.38	20240708	0.72	N	037400	500	131 억	477320	N	N	N	N
85	20240909	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	18	2	1.36	26557279	20018	33.38	1320	1345	1318	1725	929	1327	1326.67	1.82	1554	1372	1349	1337	1314	1302	1343	1308	131	398	500	900	1	1	26223346	353	7.08	0.26	12	0.08	190.00	5247.00	2040	20240402	-34.07	1300	20240708	3.46	2040	-34.07	20240402	1300	3.46	20240708	2040	-34.07	20240402	1300	3.46	20240708	0.72	N	037400	500	131 억	477320	N	N	N	N
86	20240909	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1335	8	2	0.60	24223458	18276	30.47	1320	1335	1318	1725	929	1327	1325.42	1.82	1469	1372	1349	1337	1314	1302	1343	1308	131	398	500	900	1	1	26223346	350	7.03	0.25	12	0.07	190.00	5247.00	2040	20240402	-34.56	1300	20240708	2.69	2040	-34.56	20240402	1300	2.69	20240708	2040	-34.56	20240402	1300	2.69	20240708	0.72	N	037400	500	131 억	477320	N	N	N	N
87	20240909	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1325	-2	5	-0.15	11805733	8938	14.90	1320	1333	1318	1725	929	1327	1320.84	1.82	-2775	1372	1349	1337	1314	1302	1343	1308	131	398	500	900	1	1	26223346	347	6.97	0.25	12	0.03	190.00	5247.00	2040	20240402	-35.05	1300	20240708	1.92	2040	-35.05	20240402	1300	1.92	20240708	2040	-35.05	20240402	1300	1.92	20240708	0.72	N	037400	500	131 억	477320	N	N	N	N
88	20240909	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1321	-6	5	-0.45	9952946	7540	12.57	1320	1333	1318	1725	929	1327	1320.01	1.82	-1638	1372	1349	1337	1314	1302	1343	1308	131	398	500	900	1	1	26223346	346	6.95	0.25	12	0.03	190.00	5247.00	2040	20240402	-35.25	1300	20240708	1.62	2040	-35.25	20240402	1300	1.62	20240708	2040	-35.25	20240402	1300	1.62	20240708	0.72	N	037400	500	131 억	477320	N	N	N	N
89	20240909	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	-7	5	-0.53	3937609	2983	4.97	1320	1320	1320	1725	929	1327	1320.00	1.82	2	1372	1349	1337	1314	1302	1343	1308	131	398	500	900	1	1	26223346	346	6.95	0.25	12	0.01	190.00	5247.00	2040	20240402	-35.29	1300	20240708	1.54	2040	-35.29	20240402	1300	1.54	20240708	2040	-35.29	20240402	1300	1.54	20240708	0.72	N	037400	500	131 억	477320	N	N	N	N
90	20240906	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1327	-38	5	-2.78	80159377	59972	134.32	1346	1360	1325	1774	956	1365	1336.60	1.88	-15557	1387	1375	1355	1343	1323	1382	1350	131	409	500	920	1	1	26223346	348	6.98	0.25	12	0.23	190.00	5247.00	2040	20240402	-34.95	1300	20240708	2.08	2040	-34.95	20240402	1300	2.08	20240708	2040	-34.95	20240402	1300	2.08	20240708	0.71	N	037400	500	131 억	492878	N	N	N	N
91	20240906	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	-23	5	-1.68	65312965	48843	109.40	1346	1360	1325	1774	956	1365	1337.19	1.88	-10244	1387	1375	1355	1343	1323	1382	1350	131	409	500	920	1	1	26223346	352	7.06	0.26	12	0.19	190.00	5247.00	2040	20240402	-34.22	1300	20240708	3.23	2040	-34.22	20240402	1300	3.23	20240708	2040	-34.22	20240402	1300	3.23	20240708	0.71	N	037400	500	131 억	492878	N	N	N	N
92	20240906	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1335	-30	5	-2.20	49164995	36759	82.33	1346	1351	1328	1774	956	1365	1337.48	1.88	-7401	1387	1375	1355	1343	1323	1382	1350	131	409	500	920	1	1	26223346	350	7.03	0.25	12	0.14	190.00	5247.00	2040	20240402	-34.56	1300	20240708	2.69	2040	-34.56	20240402	1300	2.69	20240708	2040	-34.56	20240402	1300	2.69	20240708	0.71	N	037400	500	131 억	492878	N	N	N	N
93	20240906	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1328	-37	5	-2.71	46865525	35033	78.47	1346	1351	1328	1774	956	1365	1337.74	1.88	-6954	1387	1375	1355	1343	1323	1382	1350	131	409	500	920	1	1	26223346	348	6.99	0.25	12	0.13	190.00	5247.00	2040	20240402	-34.90	1300	20240708	2.15	2040	-34.90	20240402	1300	2.15	20240708	2040	-34.90	20240402	1300	2.15	20240708	0.71	N	037400	500	131 억	492878	N	N	N	N
94	20240906	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1328	-37	5	-2.71	41778607	31212	69.91	1346	1351	1328	1774	956	1365	1338.53	1.88	-6745	1387	1375	1355	1343	1323	1382	1350	131	409	500	920	1	1	26223346	348	6.99	0.25	12	0.12	190.00	5247.00	2040	20240402	-34.90	1300	20240708	2.15	2040	-34.90	20240402	1300	2.15	20240708	2040	-34.90	20240402	1300	2.15	20240708	0.71	N	037400	500	131 억	492878	N	N	N	N
95	20240906	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1336	-29	5	-2.12	32376993	24154	54.10	1346	1351	1330	1774	956	1365	1340.42	1.88	-5685	1387	1375	1355	1343	1323	1382	1350	131	409	500	920	1	1	26223346	350	7.03	0.25	12	0.09	190.00	5247.00	2040	20240402	-34.51	1300	20240708	2.77	2040	-34.51	20240402	1300	2.77	20240708	2040	-34.51	20240402	1300	2.77	20240708	0.71	N	037400	500	131 억	492878	N	N	N	N
96	20240906	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-24	5	-1.76	17312531	12858	28.80	1346	1351	1341	1774	956	1365	1346.41	1.88	-5579	1387	1375	1355	1343	1323	1382	1350	131	409	500	920	1	1	26223346	352	7.06	0.26	12	0.05	190.00	5247.00	2040	20240402	-34.26	1300	20240708	3.15	2040	-34.26	20240402	1300	3.15	20240708	2040	-34.26	20240402	1300	3.15	20240708	0.71	N	037400	500	131 억	492878	N	N	N	N
97	20240906	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-16	5	-1.17	3368106	2502	5.60	1346	1349	1346	1774	956	1365	1346.03	1.88	1209	1387	1375	1355	1343	1323	1382	1350	131	409	500	920	1	1	26223346	354	7.10	0.26	12	0.01	190.00	5247.00	2040	20240402	-33.87	1300	20240708	3.77	2040	-33.87	20240402	1300	3.77	20240708	2040	-33.87	20240402	1300	3.77	20240708	0.71	N	037400	500	131 억	492878	N	N	N	N
98	20240905	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	21	2	1.56	49370356	36683	38.33	1344	1367	1335	1747	941	1344	1345.87	1.90	-5121	1391	1367	1355	1331	1319	1361	1325	131	403	500	910	1	1	26223346	358	7.18	0.26	12	0.14	190.00	5247.00	2040	20240402	-33.09	1300	20240708	5.00	2040	-33.09	20240402	1300	5.00	20240708	2040	-33.09	20240402	1300	5.00	20240708	0.70	N	037400	500	131 억	497977	N	N	N	N
99	20240905	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	16	2	1.19	46637183	34676	36.24	1344	1367	1335	1747	941	1344	1344.94	1.90	-4094	1391	1367	1355	1331	1319	1361	1325	131	403	500	910	1	1	26223346	357	7.16	0.26	12	0.13	190.00	5247.00	2040	20240402	-33.33	1300	20240708	4.62	2040	-33.33	20240402	1300	4.62	20240708	2040	-33.33	20240402	1300	4.62	20240708	0.70	N	037400	500	131 억	497977	N	N	N	N
100	20240905	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-6	5	-0.45	45683724	33969	35.50	1344	1367	1335	1747	941	1344	1344.87	1.90	-4112	1391	1367	1355	1331	1319	1361	1325	131	403	500	910	1	1	26223346	351	7.04	0.26	12	0.13	190.00	5247.00	2040	20240402	-34.41	1300	20240708	2.92	2040	-34.41	20240402	1300	2.92	20240708	2040	-34.41	20240402	1300	2.92	20240708	0.70	N	037400	500	131 억	497977	N	N	N	N
101	20240905	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-6	5	-0.45	39322788	29208	30.52	1344	1367	1335	1747	941	1344	1346.31	1.90	-2404	1391	1367	1355	1331	1319	1361	1325	131	403	500	910	1	1	26223346	351	7.04	0.26	12	0.11	190.00	5247.00	2040	20240402	-34.41	1300	20240708	2.92	2040	-34.41	20240402	1300	2.92	20240708	2040	-34.41	20240402	1300	2.92	20240708	0.70	N	037400	500	131 억	497977	N	N	N	N
102	20240905	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1351	7	2	0.52	23714432	17562	18.35	1344	1367	1343	1747	941	1344	1350.37	1.90	5065	1391	1367	1355	1331	1319	1361	1325	131	403	500	910	1	1	26223346	354	7.11	0.26	12	0.07	190.00	5247.00	2040	20240402	-33.77	1300	20240708	3.92	2040	-33.77	20240402	1300	3.92	20240708	2040	-33.77	20240402	1300	3.92	20240708	0.70	N	037400	500	131 억	497977	N	N	N	N
103	20240905	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	8	2	0.60	16850650	12462	13.02	1344	1367	1343	1747	941	1344	1352.24	1.90	4033	1391	1367	1355	1331	1319	1361	1325	131	403	500	910	1	1	26223346	355	7.12	0.26	12	0.05	190.00	5247.00	2040	20240402	-33.73	1300	20240708	4.00	2040	-33.73	20240402	1300	4.00	20240708	2040	-33.73	20240402	1300	4.00	20240708	0.70	N	037400	500	131 억	497977	N	N	N	N
104	20240905	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	21	2	1.56	14641080	10835	11.32	1344	1367	1343	1747	941	1344	1351.35	1.90	4810	1391	1367	1355	1331	1319	1361	1325	131	403	500	910	1	1	26223346	358	7.18	0.26	12	0.04	190.00	5247.00	2040	20240402	-33.09	1300	20240708	5.00	2040	-33.09	20240402	1300	5.00	20240708	2040	-33.09	20240402	1300	5.00	20240708	0.70	N	037400	500	131 억	497977	N	N	N	N
105	20240905	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	6	2	0.45	9730876	7233	7.56	1344	1350	1343	1747	941	1344	1345.37	1.90	5308	1391	1367	1355	1331	1319	1361	1325	131	403	500	910	1	1	26223346	354	7.11	0.26	12	0.03	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.70	N	037400	500	131 억	497977	N	N	N	N
106	20240904	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	-51	5	-3.66	129955561	95685	204.85	1375	1379	1343	1813	977	1395	1358.13	1.91	-2474	1429	1412	1403	1386	1377	1407	1381	131	418	500	940	1	1	26223346	352	7.07	0.26	12	0.36	190.00	5247.00	2040	20240402	-34.12	1300	20240708	3.38	2040	-34.12	20240402	1300	3.38	20240708	2040	-34.12	20240402	1300	3.38	20240708	0.72	N	037400	500	131 억	500443	N	N	N	N
107	20240904	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	-48	5	-3.44	123202271	90668	194.11	1375	1379	1345	1813	977	1395	1358.75	1.91	-1687	1429	1412	1403	1386	1377	1407	1381	131	418	500	940	1	1	26223346	353	7.09	0.26	12	0.35	190.00	5247.00	2040	20240402	-33.97	1300	20240708	3.62	2040	-33.97	20240402	1300	3.62	20240708	2040	-33.97	20240402	1300	3.62	20240708	0.72	N	037400	500	131 억	500443	N	N	N	N
108	20240904	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	-48	5	-3.44	114625727	84301	180.48	1375	1379	1347	1813	977	1395	1359.64	1.91	-1153	1429	1412	1403	1386	1377	1407	1381	131	418	500	940	1	1	26223346	353	7.09	0.26	12	0.32	190.00	5247.00	2040	20240402	-33.97	1300	20240708	3.62	2040	-33.97	20240402	1300	3.62	20240708	2040	-33.97	20240402	1300	3.62	20240708	0.72	N	037400	500	131 억	500443	N	N	N	N
109	20240904	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-45	5	-3.23	93959117	69011	147.74	1375	1379	1349	1813	977	1395	1361.42	1.91	-11932	1429	1412	1403	1386	1377	1407	1381	131	418	500	940	1	1	26223346	354	7.11	0.26	12	0.26	190.00	5247.00	2040	20240402	-33.82	1300	20240708	3.85	2040	-33.82	20240402	1300	3.85	20240708	2040	-33.82	20240402	1300	3.85	20240708	0.72	N	037400	500	131 억	500443	N	N	N	N
110	20240904	120400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-20	5	-1.43	47767838	34931	74.78	1375	1379	1354	1813	977	1395	1367.34	1.91	-5647	1429	1412	1403	1386	1377	1407	1381	131	418	500	940	1	1	26223346	361	7.24	0.26	12	0.13	190.00	5247.00	2040	20240402	-32.60	1300	20240708	5.77	2040	-32.60	20240402	1300	5.77	20240708	2040	-32.60	20240402	1300	5.77	20240708	0.72	N	037400	500	131 억	500443	N	N	N	N
111	20240904	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-21	5	-1.51	46491182	34002	72.79	1375	1379	1354	1813	977	1395	1367.15	1.91	-4998	1429	1412	1403	1386	1377	1407	1381	131	418	500	940	1	1	26223346	360	7.23	0.26	12	0.13	190.00	5247.00	2040	20240402	-32.65	1300	20240708	5.69	2040	-32.65	20240402	1300	5.69	20240708	2040	-32.65	20240402	1300	5.69	20240708	0.72	N	037400	500	131 억	500443	N	N	N	N
112	20240904	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-25	5	-1.79	44269353	32381	69.32	1375	1379	1354	1813	977	1395	1366.97	1.91	-4803	1429	1412	1403	1386	1377	1407	1381	131	418	500	940	1	1	26223346	359	7.21	0.26	12	0.12	190.00	5247.00	2040	20240402	-32.84	1300	20240708	5.38	2040	-32.84	20240402	1300	5.38	20240708	2040	-32.84	20240402	1300	5.38	20240708	0.72	N	037400	500	131 억	500443	N	N	N	N
113	20240904	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-24	5	-1.72	7678382	5583	11.95	1375	1379	1371	1813	977	1395	1374.61	1.91	-918	1429	1412	1403	1386	1377	1407	1381	131	418	500	940	1	1	26223346	360	7.22	0.26	12	0.02	190.00	5247.00	2040	20240402	-32.79	1300	20240708	5.46	2040	-32.79	20240402	1300	5.46	20240708	2040	-32.79	20240402	1300	5.46	20240708	0.72	N	037400	500	131 억	500443	N	N	N	N
114	20240903	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-19	5	-1.34	64946480	46099	73.24	1414	1420	1394	1838	990	1414	1408.97	1.92	-4249	1467	1440	1427	1400	1387	1434	1394	131	424	500	960	1	1	26223346	366	7.34	0.27	12	0.18	190.00	5247.00	2040	20240402	-31.62	1300	20240708	7.31	2040	-31.62	20240402	1300	7.31	20240708	2040	-31.62	20240402	1300	7.31	20240708	0.70	N	037400	500	131 억	504690	N	N	N	N
115	20240903	150359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-20	5	-1.41	62873516	44613	70.88	1414	1420	1394	1838	990	1414	1409.26	1.92	-4245	1467	1440	1427	1400	1387	1434	1394	131	424	500	960	1	1	26223346	366	7.34	0.27	12	0.17	190.00	5247.00	2040	20240402	-31.67	1300	20240708	7.23	2040	-31.67	20240402	1300	7.23	20240708	2040	-31.67	20240402	1300	7.23	20240708	0.70	N	037400	500	131 억	504690	N	N	N	N
116	20240903	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	3	2	0.21	46938808	33279	52.87	1414	1420	1403	1838	990	1414	1410.42	1.92	-2844	1467	1440	1427	1400	1387	1434	1394	131	424	500	960	1	1	26223346	372	7.46	0.27	12	0.13	190.00	5247.00	2040	20240402	-30.54	1300	20240708	9.00	2040	-30.54	20240402	1300	9.00	20240708	2040	-30.54	20240402	1300	9.00	20240708	0.70	N	037400	500	131 억	504690	N	N	N	N
117	20240903	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	4	2	0.28	39560069	28068	44.59	1414	1419	1403	1838	990	1414	1409.36	1.92	-2407	1467	1440	1427	1400	1387	1434	1394	131	424	500	960	1	1	26223346	372	7.46	0.27	12	0.11	190.00	5247.00	2040	20240402	-30.49	1300	20240708	9.08	2040	-30.49	20240402	1300	9.08	20240708	2040	-30.49	20240402	1300	9.08	20240708	0.70	N	037400	500	131 억	504690	N	N	N	N
118	20240903	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	-5	5	-0.35	25363511	17988	28.58	1414	1419	1403	1838	990	1414	1409.92	1.92	-1903	1467	1440	1427	1400	1387	1434	1394	131	424	500	960	1	1	26223346	369	7.42	0.27	12	0.07	190.00	5247.00	2040	20240402	-30.93	1300	20240708	8.38	2040	-30.93	20240402	1300	8.38	20240708	2040	-30.93	20240402	1300	8.38	20240708	0.70	N	037400	500	131 억	504690	N	N	N	N
119	20240903	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	-8	5	-0.57	22860879	16207	25.75	1414	1419	1403	1838	990	1414	1410.46	1.92	-1972	1467	1440	1427	1400	1387	1434	1394	131	424	500	960	1	1	26223346	369	7.40	0.27	12	0.06	190.00	5247.00	2040	20240402	-31.08	1300	20240708	8.15	2040	-31.08	20240402	1300	8.15	20240708	2040	-31.08	20240402	1300	8.15	20240708	0.70	N	037400	500	131 억	504690	N	N	N	N
120	20240903	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-4	5	-0.28	15249751	10795	17.15	1414	1419	1403	1838	990	1414	1412.61	1.92	-1793	1467	1440	1427	1400	1387	1434	1394	131	424	500	960	1	1	26223346	370	7.42	0.27	12	0.04	190.00	5247.00	2040	20240402	-30.88	1300	20240708	8.46	2040	-30.88	20240402	1300	8.46	20240708	2040	-30.88	20240402	1300	8.46	20240708	0.70	N	037400	500	131 억	504690	N	N	N	N
121	20240903	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	-5	5	-0.35	6414798	4537	7.21	1414	1414	1409	1838	990	1414	1413.87	1.92	-2077	1467	1440	1427	1400	1387	1434	1394	131	424	500	960	1	1	26223346	369	7.42	0.27	12	0.02	190.00	5247.00	2040	20240402	-30.93	1300	20240708	8.38	2040	-30.93	20240402	1300	8.38	20240708	2040	-30.93	20240402	1300	8.38	20240708	0.70	N	037400	500	131 억	504690	N	N	N	N
122	20240902	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	14	2	1.00	89891508	62940	124.10	1417	1454	1414	1820	980	1400	1429.08	1.97	-11203	1433	1416	1404	1387	1375	1425	1396	131	420	500	950	1	1	26223346	371	7.44	0.27	12	0.24	190.00	5247.00	2040	20240402	-30.69	1300	20240708	8.77	2040	-30.69	20240402	1300	8.77	20240708	2040	-30.69	20240402	1300	8.77	20240708	0.72	N	037400	500	131 억	515565	N	N	N	N
123	20240902	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	15	2	1.07	83893496	58699	115.74	1417	1454	1414	1820	980	1400	1430.19	1.97	-8686	1433	1416	1404	1387	1375	1425	1396	131	420	500	950	1	1	26223346	371	7.45	0.27	12	0.22	190.00	5247.00	2040	20240402	-30.64	1300	20240708	8.85	2040	-30.64	20240402	1300	8.85	20240708	2040	-30.64	20240402	1300	8.85	20240708	0.72	N	037400	500	131 억	515565	N	N	N	N
124	20240902	140358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	44	2	3.14	74327642	52003	102.54	1417	1454	1414	1820	980	1400	1430.40	1.97	-6592	1433	1416	1404	1387	1375	1425	1396	131	420	500	950	1	1	26223346	379	7.60	0.28	12	0.20	190.00	5247.00	2040	20240402	-29.22	1300	20240708	11.08	2040	-29.22	20240402	1300	11.08	20240708	2040	-29.22	20240402	1300	11.08	20240708	0.72	N	037400	500	131 억	515565	N	N	N	N
125	20240902	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	19	2	1.36	50818834	35571	70.14	1417	1454	1414	1820	980	1400	1430.27	1.97	-2364	1433	1416	1404	1387	1375	1425	1396	131	420	500	950	1	1	26223346	372	7.47	0.27	12	0.14	190.00	5247.00	2040	20240402	-30.44	1300	20240708	9.15	2040	-30.44	20240402	1300	9.15	20240708	2040	-30.44	20240402	1300	9.15	20240708	0.72	N	037400	500	131 억	515565	N	N	N	N
126	20240902	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	20	2	1.43	47380701	33150	65.36	1417	1454	1414	1820	980	1400	1431.05	1.97	-2202	1433	1416	1404	1387	1375	1425	1396	131	420	500	950	1	1	26223346	372	7.47	0.27	12	0.13	190.00	5247.00	2040	20240402	-30.39	1300	20240708	9.23	2040	-30.39	20240402	1300	9.23	20240708	2040	-30.39	20240402	1300	9.23	20240708	0.72	N	037400	500	131 억	515565	N	N	N	N
127	20240902	110354	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	22	2	1.57	46415077	32470	64.02	1417	1454	1414	1820	980	1400	1431.30	1.97	-1814	1433	1416	1404	1387	1375	1425	1396	131	420	500	950	1	1	26223346	373	7.48	0.27	12	0.12	190.00	5247.00	2040	20240402	-30.29	1300	20240708	9.38	2040	-30.29	20240402	1300	9.38	20240708	2040	-30.29	20240402	1300	9.38	20240708	0.72	N	037400	500	131 억	515565	N	N	N	N
128	20240902	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	34	2	2.43	38714767	27080	53.40	1417	1454	1414	1820	980	1400	1431.87	1.97	-1205	1433	1416	1404	1387	1375	1425	1396	131	420	500	950	1	1	26223346	376	7.55	0.27	12	0.10	190.00	5247.00	2040	20240402	-29.71	1300	20240708	10.31	2040	-29.71	20240402	1300	10.31	20240708	2040	-29.71	20240402	1300	10.31	20240708	0.72	N	037400	500	131 억	515565	N	N	N	N
129	20240902	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	35	2	2.50	21217513	14806	29.19	1417	1454	1417	1820	980	1400	1437.87	1.97	-6151	1433	1416	1404	1387	1375	1425	1396	131	420	500	950	1	1	26223346	376	7.55	0.27	12	0.06	190.00	5247.00	2040	20240402	-29.66	1300	20240708	10.38	2040	-29.66	20240402	1300	10.38	20240708	2040	-29.66	20240402	1300	10.38	20240708	0.72	N	037400	500	131 억	515565	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History