KissMeData/065660/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 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	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	-300	5	-2.04	111051240	7684	98.69	14970	14970	14290	19080	10280	14680	14452.29	3.59	190	14980	14830	14710	14560	14440	14770	14500	49	4400	500	10270	10	1	9731373	1399	-49.25	1.08	12	0.08	-292.00	13302.00	19150	20240405	-24.91	12300	20231018	16.91	19150	-24.91	20240405	13100	9.77	20240805	19150	-24.91	20240405	12300	16.91	20231018	0.45	N	065660	500	48 억	349351	N	N	N	N
3	20240930	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	14530	-150	5	-1.02	106737140	7384	94.84	14970	14970	14290	19080	10280	14680	14455.19	3.59	245	14980	14830	14710	14560	14440	14770	14500	49	4400	500	10270	10	1	9731373	1414	-49.76	1.09	12	0.08	-292.00	13302.00	19150	20240405	-24.13	12300	20231018	18.13	19150	-24.13	20240405	13100	10.92	20240805	19150	-24.13	20240405	12300	18.13	20231018	0.45	N	065660	500	48 억	349351	N	N	N	N
4	20240930	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	14530	-150	5	-1.02	103162710	7137	91.66	14970	14970	14290	19080	10280	14680	14454.63	3.59	248	14980	14830	14710	14560	14440	14770	14500	49	4400	500	10270	10	1	9731373	1414	-49.76	1.09	12	0.07	-292.00	13302.00	19150	20240405	-24.13	12300	20231018	18.13	19150	-24.13	20240405	13100	10.92	20240805	19150	-24.13	20240405	12300	18.13	20231018	0.45	N	065660	500	48 억	349351	N	N	N	N
5	20240930	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	14560	-120	5	-0.82	80367830	5557	71.37	14970	14970	14290	19080	10280	14680	14462.45	3.59	1189	14980	14830	14710	14560	14440	14770	14500	49	4400	500	10270	10	1	9731373	1417	-49.86	1.09	12	0.06	-292.00	13302.00	19150	20240405	-23.97	12300	20231018	18.37	19150	-23.97	20240405	13100	11.15	20240805	19150	-23.97	20240405	12300	18.37	20231018	0.45	N	065660	500	48 억	349351	N	N	N	N
6	20240930	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	14420	-260	5	-1.77	69368580	4792	61.55	14970	14970	14290	19080	10280	14680	14475.91	3.59	1189	14980	14830	14710	14560	14440	14770	14500	49	4400	500	10270	10	1	9731373	1403	-49.38	1.08	12	0.05	-292.00	13302.00	19150	20240405	-24.70	12300	20231018	17.24	19150	-24.70	20240405	13100	10.08	20240805	19150	-24.70	20240405	12300	17.24	20231018	0.45	N	065660	500	48 억	349351	N	N	N	N
7	20240930	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	14590	-90	5	-0.61	57123280	3944	50.66	14970	14970	14290	19080	10280	14680	14483.59	3.59	706	14980	14830	14710	14560	14440	14770	14500	49	4400	500	10270	10	1	9731373	1420	-49.97	1.10	12	0.04	-292.00	13302.00	19150	20240405	-23.81	12300	20231018	18.62	19150	-23.81	20240405	13100	11.37	20240805	19150	-23.81	20240405	12300	18.62	20231018	0.45	N	065660	500	48 억	349351	N	N	N	N
8	20240930	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	14590	-90	5	-0.61	52253600	3611	46.38	14970	14970	14290	19080	10280	14680	14470.67	3.59	934	14980	14830	14710	14560	14440	14770	14500	49	4400	500	10270	10	1	9731373	1420	-49.97	1.10	12	0.04	-292.00	13302.00	19150	20240405	-23.81	12300	20231018	18.62	19150	-23.81	20240405	13100	11.37	20240805	19150	-23.81	20240405	12300	18.62	20231018	0.45	N	065660	500	48 억	349351	N	N	N	N
9	20240930	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	14970	290	2	1.98	14970	1	0.01	14970	14970	14970	19080	10280	14680	14970.00	3.59	0	14980	14830	14710	14560	14440	14770	14500	49	4400	500	10270	10	1	9731373	1457	-51.27	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.83	12300	20231018	21.71	19150	-21.83	20240405	13100	14.27	20240805	19150	-21.83	20240405	12300	21.71	20231018	0.45	N	065660	500	48 억	349351	N	N	N	N
10	20240927	160619	57	100.00	KOSDAQ	유통	N	N	N	N	N	14680	-60	5	-0.41	114641700	7786	46.97	14760	14860	14590	19160	10320	14740	14724.08	3.59	356	15320	15030	14540	14250	13760	15175	14395	49	4420	500	10310	10	1	9731373	1429	-50.27	1.10	12	0.08	-292.00	13302.00	19150	20240405	-23.34	12300	20231018	19.35	19150	-23.34	20240405	13100	12.06	20240805	19150	-23.34	20240405	12300	19.35	20231018	0.44	N	065660	500	48 억	348962	N	N	N	N
11	20240927	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	14760	20	2	0.14	113033280	7677	46.31	14760	14860	14590	19160	10320	14740	14723.63	3.59	393	15320	15030	14540	14250	13760	15175	14395	49	4420	500	10310	10	1	9731373	1436	-50.55	1.11	12	0.08	-292.00	13302.00	19150	20240405	-22.92	12300	20231018	20.00	19150	-22.92	20240405	13100	12.67	20240805	19150	-22.92	20240405	12300	20.00	20231018	0.44	N	065660	500	48 억	348962	N	N	N	N
12	20240927	140631	57	100.00	KOSDAQ	유통	N	N	N	N	N	14670	-70	5	-0.47	99745040	6773	40.86	14760	14860	14590	19160	10320	14740	14726.86	3.59	605	15320	15030	14540	14250	13760	15175	14395	49	4420	500	10310	10	1	9731373	1428	-50.24	1.10	12	0.07	-292.00	13302.00	19150	20240405	-23.39	12300	20231018	19.27	19150	-23.39	20240405	13100	11.98	20240805	19150	-23.39	20240405	12300	19.27	20231018	0.44	N	065660	500	48 억	348962	N	N	N	N
13	20240927	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	14680	-60	5	-0.41	87199000	5916	35.69	14760	14860	14590	19160	10320	14740	14739.52	3.59	956	15320	15030	14540	14250	13760	15175	14395	49	4420	500	10310	10	1	9731373	1429	-50.27	1.10	12	0.06	-292.00	13302.00	19150	20240405	-23.34	12300	20231018	19.35	19150	-23.34	20240405	13100	12.06	20240805	19150	-23.34	20240405	12300	19.35	20231018	0.44	N	065660	500	48 억	348962	N	N	N	N
14	20240927	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	14600	-140	5	-0.95	86424960	5863	35.37	14760	14860	14590	19160	10320	14740	14740.74	3.59	933	15320	15030	14540	14250	13760	15175	14395	49	4420	500	10310	10	1	9731373	1421	-50.00	1.10	12	0.06	-292.00	13302.00	19150	20240405	-23.76	12300	20231018	18.70	19150	-23.76	20240405	13100	11.45	20240805	19150	-23.76	20240405	12300	18.70	20231018	0.44	N	065660	500	48 억	348962	N	N	N	N
15	20240927	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	14680	-60	5	-0.41	79762220	5407	32.62	14760	14860	14590	19160	10320	14740	14751.66	3.59	915	15320	15030	14540	14250	13760	15175	14395	49	4420	500	10310	10	1	9731373	1429	-50.27	1.10	12	0.06	-292.00	13302.00	19150	20240405	-23.34	12300	20231018	19.35	19150	-23.34	20240405	13100	12.06	20240805	19150	-23.34	20240405	12300	19.35	20231018	0.44	N	065660	500	48 억	348962	N	N	N	N
16	20240927	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	14610	-130	5	-0.88	76509220	5185	31.28	14760	14860	14600	19160	10320	14740	14755.88	3.59	953	15320	15030	14540	14250	13760	15175	14395	49	4420	500	10310	10	1	9731373	1422	-50.03	1.10	12	0.05	-292.00	13302.00	19150	20240405	-23.71	12300	20231018	18.78	19150	-23.71	20240405	13100	11.53	20240805	19150	-23.71	20240405	12300	18.78	20231018	0.44	N	065660	500	48 억	348962	N	N	N	N
17	20240927	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	14850	110	2	0.75	54000850	3652	22.03	14760	14850	14750	19160	10320	14740	14786.65	3.59	762	15320	15030	14540	14250	13760	15175	14395	49	4420	500	10310	10	1	9731373	1445	-50.86	1.12	12	0.04	-292.00	13302.00	19150	20240405	-22.45	12300	20231018	20.73	19150	-22.45	20240405	13100	13.36	20240805	19150	-22.45	20240405	12300	20.73	20231018	0.44	N	065660	500	48 억	348962	N	N	N	N
18	20240926	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14740	690	2	4.91	229101580	15812	151.78	14050	14830	14050	18260	9840	14050	14488.78	3.58	597	14836	14442	14246	13852	13656	14345	13755	49	4210	500	9830	10	1	9731373	1434	-50.48	1.11	12	0.16	-292.00	13302.00	19150	20240405	-23.03	12300	20231018	19.84	19150	-23.03	20240405	13100	12.52	20240805	19150	-23.03	20240405	12300	19.84	20231018	0.44	N	065660	500	48 억	348406	N	N	N	N
19	20240926	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14620	570	2	4.06	222198530	15342	147.26	14050	14830	14050	18260	9840	14050	14483.02	3.58	417	14836	14442	14246	13852	13656	14345	13755	49	4210	500	9830	10	1	9731373	1423	-50.07	1.10	12	0.16	-292.00	13302.00	19150	20240405	-23.66	12300	20231018	18.86	19150	-23.66	20240405	13100	11.60	20240805	19150	-23.66	20240405	12300	18.86	20231018	0.44	N	065660	500	48 억	348406	N	N	N	N
20	20240926	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	14570	520	2	3.70	200106370	13832	132.77	14050	14830	14050	18260	9840	14050	14466.92	3.58	-193	14836	14442	14246	13852	13656	14345	13755	49	4210	500	9830	10	1	9731373	1418	-49.90	1.10	12	0.14	-292.00	13302.00	19150	20240405	-23.92	12300	20231018	18.46	19150	-23.92	20240405	13100	11.22	20240805	19150	-23.92	20240405	12300	18.46	20231018	0.44	N	065660	500	48 억	348406	N	N	N	N
21	20240926	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	14520	470	2	3.35	185380910	12817	123.03	14050	14830	14050	18260	9840	14050	14463.67	3.58	-177	14836	14442	14246	13852	13656	14345	13755	49	4210	500	9830	10	1	9731373	1413	-49.73	1.09	12	0.13	-292.00	13302.00	19150	20240405	-24.18	12300	20231018	18.05	19150	-24.18	20240405	13100	10.84	20240805	19150	-24.18	20240405	12300	18.05	20231018	0.44	N	065660	500	48 억	348406	N	N	N	N
22	20240926	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	14520	470	2	3.35	180139930	12457	119.57	14050	14830	14050	18260	9840	14050	14460.94	3.58	-114	14836	14442	14246	13852	13656	14345	13755	49	4210	500	9830	10	1	9731373	1413	-49.73	1.09	12	0.13	-292.00	13302.00	19150	20240405	-24.18	12300	20231018	18.05	19150	-24.18	20240405	13100	10.84	20240805	19150	-24.18	20240405	12300	18.05	20231018	0.44	N	065660	500	48 억	348406	N	N	N	N
23	20240926	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	650	2	4.63	157729440	10914	104.76	14050	14830	14050	18260	9840	14050	14452.03	3.58	-192	14836	14442	14246	13852	13656	14345	13755	49	4210	500	9830	10	1	9731373	1431	-50.34	1.11	12	0.11	-292.00	13302.00	19150	20240405	-23.24	12300	20231018	19.51	19150	-23.24	20240405	13100	12.21	20240805	19150	-23.24	20240405	12300	19.51	20231018	0.44	N	065660	500	48 억	348406	N	N	N	N
24	20240926	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	430	2	3.06	119926760	8340	80.05	14050	14640	14050	18260	9840	14050	14379.71	3.58	-1498	14836	14442	14246	13852	13656	14345	13755	49	4210	500	9830	10	1	9731373	1409	-49.59	1.09	12	0.09	-292.00	13302.00	19150	20240405	-24.39	12300	20231018	17.72	19150	-24.39	20240405	13100	10.53	20240805	19150	-24.39	20240405	12300	17.72	20231018	0.44	N	065660	500	48 억	348406	N	N	N	N
25	20240926	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14600	550	2	3.91	12450550	861	8.26	14050	14640	14050	18260	9840	14050	14460.57	3.58	-587	14836	14442	14246	13852	13656	14345	13755	49	4210	500	9830	10	1	9731373	1421	-50.00	1.10	12	0.01	-292.00	13302.00	19150	20240405	-23.76	12300	20231018	18.70	19150	-23.76	20240405	13100	11.45	20240805	19150	-23.76	20240405	12300	18.70	20231018	0.44	N	065660	500	48 억	348406	N	N	N	N
26	20240925	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14050	-400	5	-2.77	144733320	10166	36.53	14400	14640	14050	18780	10120	14450	14238.41	3.60	-1968	15563	15006	14583	14026	13603	15285	14305	49	4330	500	10110	10	1	9731373	1367	-48.12	1.06	12	0.10	-292.00	13302.00	19150	20240405	-26.63	12300	20231018	14.23	19150	-26.63	20240405	13100	7.25	20240805	19150	-26.63	20240405	12300	14.23	20231018	0.43	N	065660	500	48 억	350179	N	N	N	N
27	20240925	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	-310	5	-2.15	123264750	8644	31.06	14400	14640	14140	18780	10120	14450	14260.15	3.60	-1787	15563	15006	14583	14026	13603	15285	14305	49	4330	500	10110	10	1	9731373	1376	-48.42	1.06	12	0.09	-292.00	13302.00	19150	20240405	-26.16	12300	20231018	14.96	19150	-26.16	20240405	13100	7.94	20240805	19150	-26.16	20240405	12300	14.96	20231018	0.43	N	065660	500	48 억	350179	N	N	N	N
28	20240925	140618	57	100.00	KOSDAQ	유통	N	N	N	N	N	14260	-190	5	-1.31	94091100	6592	23.69	14400	14640	14220	18780	10120	14450	14273.53	3.60	-1038	15563	15006	14583	14026	13603	15285	14305	49	4330	500	10110	10	1	9731373	1388	-48.84	1.07	12	0.07	-292.00	13302.00	19150	20240405	-25.54	12300	20231018	15.93	19150	-25.54	20240405	13100	8.85	20240805	19150	-25.54	20240405	12300	15.93	20231018	0.43	N	065660	500	48 억	350179	N	N	N	N
29	20240925	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	-160	5	-1.11	77813760	5448	19.58	14400	14640	14220	18780	10120	14450	14283.00	3.60	-170	15563	15006	14583	14026	13603	15285	14305	49	4330	500	10110	10	1	9731373	1391	-48.94	1.07	12	0.06	-292.00	13302.00	19150	20240405	-25.38	12300	20231018	16.18	19150	-25.38	20240405	13100	9.08	20240805	19150	-25.38	20240405	12300	16.18	20231018	0.43	N	065660	500	48 억	350179	N	N	N	N
30	20240925	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	-160	5	-1.11	49048810	3427	12.31	14400	14640	14220	18780	10120	14450	14312.46	3.60	-334	15563	15006	14583	14026	13603	15285	14305	49	4330	500	10110	10	1	9731373	1391	-48.94	1.07	12	0.04	-292.00	13302.00	19150	20240405	-25.38	12300	20231018	16.18	19150	-25.38	20240405	13100	9.08	20240805	19150	-25.38	20240405	12300	16.18	20231018	0.43	N	065660	500	48 억	350179	N	N	N	N
31	20240925	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	-50	5	-0.35	37472770	2615	9.40	14400	14640	14230	18780	10120	14450	14329.93	3.60	-367	15563	15006	14583	14026	13603	15285	14305	49	4330	500	10110	10	1	9731373	1401	-49.32	1.08	12	0.03	-292.00	13302.00	19150	20240405	-24.80	12300	20231018	17.07	19150	-24.80	20240405	13100	9.92	20240805	19150	-24.80	20240405	12300	17.07	20231018	0.43	N	065660	500	48 억	350179	N	N	N	N
32	20240925	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14330	-120	5	-0.83	25072510	1752	6.30	14400	14430	14230	18780	10120	14450	14310.79	3.60	-48	15563	15006	14583	14026	13603	15285	14305	49	4330	500	10110	10	1	9731373	1395	-49.08	1.08	12	0.02	-292.00	13302.00	19150	20240405	-25.17	12300	20231018	16.50	19150	-25.17	20240405	13100	9.39	20240805	19150	-25.17	20240405	12300	16.50	20231018	0.43	N	065660	500	48 억	350179	N	N	N	N
33	20240925	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	-50	5	-0.35	1008000	70	0.25	14400	14400	14400	18780	10120	14450	14400.00	3.60	-10	15563	15006	14583	14026	13603	15285	14305	49	4330	500	10110	10	1	9731373	1401	-49.32	1.08	12	0.00	-292.00	13302.00	19150	20240405	-24.80	12300	20231018	17.07	19150	-24.80	20240405	13100	9.92	20240805	19150	-24.80	20240405	12300	17.07	20231018	0.43	N	065660	500	48 억	350179	N	N	N	N
34	20240924	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14450	300	2	2.12	409524720	27829	385.39	14160	15140	14160	18390	9910	14150	14715.80	3.57	2754	14590	14370	14210	13990	13830	14290	13910	49	4240	500	9900	10	1	9731373	1406	-49.49	1.09	12	0.29	-292.00	13302.00	19150	20240405	-24.54	12300	20231018	17.48	19150	-24.54	20240405	13100	10.31	20240805	19150	-24.54	20240405	12300	17.48	20231018	0.43	N	065660	500	48 억	347455	N	N	N	N
35	20240924	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	400	2	2.83	393484300	26718	370.00	14160	15140	14160	18390	9910	14150	14727.31	3.57	2774	14590	14370	14210	13990	13830	14290	13910	49	4240	500	9900	10	1	9731373	1416	-49.83	1.09	12	0.27	-292.00	13302.00	19150	20240405	-24.02	12300	20231018	18.29	19150	-24.02	20240405	13100	11.07	20240805	19150	-24.02	20240405	12300	18.29	20231018	0.43	N	065660	500	48 억	347455	N	N	N	N
36	20240924	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14610	460	2	3.25	369896790	25090	347.46	14160	15140	14160	18390	9910	14150	14742.80	3.57	2056	14590	14370	14210	13990	13830	14290	13910	49	4240	500	9900	10	1	9731373	1422	-50.03	1.10	12	0.26	-292.00	13302.00	19150	20240405	-23.71	12300	20231018	18.78	19150	-23.71	20240405	13100	11.53	20240805	19150	-23.71	20240405	12300	18.78	20231018	0.43	N	065660	500	48 억	347455	N	N	N	N
37	20240924	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	400	2	2.83	342358910	23195	321.22	14160	15140	14160	18390	9910	14150	14760.03	3.57	2247	14590	14370	14210	13990	13830	14290	13910	49	4240	500	9900	10	1	9731373	1416	-49.83	1.09	12	0.24	-292.00	13302.00	19150	20240405	-24.02	12300	20231018	18.29	19150	-24.02	20240405	13100	11.07	20240805	19150	-24.02	20240405	12300	18.29	20231018	0.43	N	065660	500	48 억	347455	N	N	N	N
38	20240924	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14580	430	2	3.04	340074530	23038	319.04	14160	15140	14160	18390	9910	14150	14761.46	3.57	2347	14590	14370	14210	13990	13830	14290	13910	49	4240	500	9900	10	1	9731373	1419	-49.93	1.10	12	0.24	-292.00	13302.00	19150	20240405	-23.86	12300	20231018	18.54	19150	-23.86	20240405	13100	11.30	20240805	19150	-23.86	20240405	12300	18.54	20231018	0.43	N	065660	500	48 억	347455	N	N	N	N
39	20240924	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14980	830	2	5.87	233581290	15813	218.99	14160	15140	14160	18390	9910	14150	14771.47	3.57	382	14590	14370	14210	13990	13830	14290	13910	49	4240	500	9900	10	1	9731373	1458	-51.30	1.13	12	0.16	-292.00	13302.00	19150	20240405	-21.78	12300	20231018	21.79	19150	-21.78	20240405	13100	14.35	20240805	19150	-21.78	20240405	12300	21.79	20231018	0.43	N	065660	500	48 억	347455	N	N	N	N
40	20240924	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14900	750	2	5.30	171737170	11631	161.07	14160	15140	14160	18390	9910	14150	14765.47	3.57	-1192	14590	14370	14210	13990	13830	14290	13910	49	4240	500	9900	10	1	9731373	1450	-51.03	1.12	12	0.12	-292.00	13302.00	19150	20240405	-22.19	12300	20231018	21.14	19150	-22.19	20240405	13100	13.74	20240805	19150	-22.19	20240405	12300	21.14	20231018	0.43	N	065660	500	48 억	347455	N	N	N	N
41	20240924	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14360	210	2	1.48	50796390	3502	48.50	14160	14790	14160	18390	9910	14150	14504.97	3.57	-1990	14590	14370	14210	13990	13830	14290	13910	49	4240	500	9900	10	1	9731373	1397	-49.18	1.08	12	0.04	-292.00	13302.00	19150	20240405	-25.01	12300	20231018	16.75	19150	-25.01	20240405	13100	9.62	20240805	19150	-25.01	20240405	12300	16.75	20231018	0.43	N	065660	500	48 억	347455	N	N	N	N
42	20240923	160609	57	100.00	KOSDAQ	유통	N	N	N	N	N	14150	-270	5	-1.87	102083190	7221	107.84	14430	14430	14050	18740	10100	14420	14136.99	3.59	-1670	14766	14592	14446	14272	14126	14520	14200	49	4320	500	10090	10	1	9731373	1377	-48.46	1.06	12	0.07	-292.00	13302.00	19150	20240405	-26.11	12300	20231018	15.04	19150	-26.11	20240405	13100	8.02	20240805	19150	-26.11	20240405	12300	15.04	20231018	0.42	N	065660	500	48 억	349125	N	N	N	N
43	20240923	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14090	-330	5	-2.29	94153910	6659	99.45	14430	14430	14050	18740	10100	14420	14139.35	3.59	-1470	14766	14592	14446	14272	14126	14520	14200	49	4320	500	10090	10	1	9731373	1371	-48.25	1.06	12	0.07	-292.00	13302.00	19150	20240405	-26.42	12300	20231018	14.55	19150	-26.42	20240405	13100	7.56	20240805	19150	-26.42	20240405	12300	14.55	20231018	0.42	N	065660	500	48 억	349125	N	N	N	N
44	20240923	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	-230	5	-1.60	79751380	5640	84.23	14430	14430	14050	18740	10100	14420	14140.32	3.59	-1023	14766	14592	14446	14272	14126	14520	14200	49	4320	500	10090	10	1	9731373	1381	-48.60	1.07	12	0.06	-292.00	13302.00	19150	20240405	-25.90	12300	20231018	15.37	19150	-25.90	20240405	13100	8.32	20240805	19150	-25.90	20240405	12300	15.37	20231018	0.42	N	065660	500	48 억	349125	N	N	N	N
45	20240923	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	-290	5	-2.01	73595560	5204	77.72	14430	14430	14050	18740	10100	14420	14142.11	3.59	-892	14766	14592	14446	14272	14126	14520	14200	49	4320	500	10090	10	1	9731373	1375	-48.39	1.06	12	0.05	-292.00	13302.00	19150	20240405	-26.21	12300	20231018	14.88	19150	-26.21	20240405	13100	7.86	20240805	19150	-26.21	20240405	12300	14.88	20231018	0.42	N	065660	500	48 억	349125	N	N	N	N
46	20240923	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	14230	-190	5	-1.32	72375780	5118	76.43	14430	14430	14050	18740	10100	14420	14141.42	3.59	-929	14766	14592	14446	14272	14126	14520	14200	49	4320	500	10090	10	1	9731373	1385	-48.73	1.07	12	0.05	-292.00	13302.00	19150	20240405	-25.69	12300	20231018	15.69	19150	-25.69	20240405	13100	8.63	20240805	19150	-25.69	20240405	12300	15.69	20231018	0.42	N	065660	500	48 억	349125	N	N	N	N
47	20240923	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	14100	-320	5	-2.22	41416290	2919	43.59	14430	14430	14100	18740	10100	14420	14188.52	3.59	-825	14766	14592	14446	14272	14126	14520	14200	49	4320	500	10090	10	1	9731373	1372	-48.29	1.06	12	0.03	-292.00	13302.00	19150	20240405	-26.37	12300	20231018	14.63	19150	-26.37	20240405	13100	7.63	20240805	19150	-26.37	20240405	12300	14.63	20231018	0.42	N	065660	500	48 억	349125	N	N	N	N
48	20240923	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	14170	-250	5	-1.73	14035150	985	14.71	14430	14430	14130	18740	10100	14420	14248.88	3.59	-307	14766	14592	14446	14272	14126	14520	14200	49	4320	500	10090	10	1	9731373	1379	-48.53	1.07	12	0.01	-292.00	13302.00	19150	20240405	-26.01	12300	20231018	15.20	19150	-26.01	20240405	13100	8.17	20240805	19150	-26.01	20240405	12300	15.20	20231018	0.42	N	065660	500	48 억	349125	N	N	N	N
49	20240923	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	-290	5	-2.01	3057170	213	3.18	14430	14430	14130	18740	10100	14420	14352.91	3.59	-5	14766	14592	14446	14272	14126	14520	14200	49	4320	500	10090	10	1	9731373	1375	-48.39	1.06	12	0.00	-292.00	13302.00	19150	20240405	-26.21	12300	20231018	14.88	19150	-26.21	20240405	13100	7.86	20240805	19150	-26.21	20240405	12300	14.88	20231018	0.42	N	065660	500	48 억	349125	N	N	N	N
50	20240913	160541	57	100.00	KOSDAQ	유통	N	N	N	N	N	14100	-10	5	-0.07	43767280	3103	43.24	14000	14250	14000	18340	9880	14110	14104.84	3.63	-524	14710	14410	14180	13880	13650	14560	14030	49	4230	500	9870	10	1	9731373	1372	-48.29	1.06	12	0.03	-292.00	13302.00	19150	20240405	-26.37	12300	20231018	14.63	19150	-26.37	20240405	13100	7.63	20240805	19150	-26.37	20240405	12300	14.63	20231018	0.43	N	065660	500	48 억	353697	N	N	N	N
51	20240913	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	14080	-30	5	-0.21	41697110	2956	41.19	14000	14250	14000	18340	9880	14110	14105.92	3.63	-436	14710	14410	14180	13880	13650	14560	14030	49	4230	500	9870	10	1	9731373	1370	-48.22	1.06	12	0.03	-292.00	13302.00	19150	20240405	-26.48	12300	20231018	14.47	19150	-26.48	20240405	13100	7.48	20240805	19150	-26.48	20240405	12300	14.47	20231018	0.43	N	065660	500	48 억	353697	N	N	N	N
52	20240913	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	14220	110	2	0.78	18951300	1338	18.64	14000	14250	14000	18340	9880	14110	14163.90	3.63	-613	14710	14410	14180	13880	13650	14560	14030	49	4230	500	9870	10	1	9731373	1384	-48.70	1.07	12	0.01	-292.00	13302.00	19150	20240405	-25.74	12300	20231018	15.61	19150	-25.74	20240405	13100	8.55	20240805	19150	-25.74	20240405	12300	15.61	20231018	0.43	N	065660	500	48 억	353697	N	N	N	N
53	20240913	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14220	110	2	0.78	18425200	1301	18.13	14000	14250	14000	18340	9880	14110	14162.34	3.63	-647	14710	14410	14180	13880	13650	14560	14030	49	4230	500	9870	10	1	9731373	1384	-48.70	1.07	12	0.01	-292.00	13302.00	19150	20240405	-25.74	12300	20231018	15.61	19150	-25.74	20240405	13100	8.55	20240805	19150	-25.74	20240405	12300	15.61	20231018	0.43	N	065660	500	48 억	353697	N	N	N	N
54	20240913	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	80	2	0.57	7480230	530	7.38	14000	14250	14000	18340	9880	14110	14113.64	3.63	-10	14710	14410	14180	13880	13650	14560	14030	49	4230	500	9870	10	1	9731373	1381	-48.60	1.07	12	0.01	-292.00	13302.00	19150	20240405	-25.90	12300	20231018	15.37	19150	-25.90	20240405	13100	8.32	20240805	19150	-25.90	20240405	12300	15.37	20231018	0.43	N	065660	500	48 억	353697	N	N	N	N
55	20240913	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	130	2	0.92	7039040	499	6.95	14000	14250	14000	18340	9880	14110	14106.29	3.63	-36	14710	14410	14180	13880	13650	14560	14030	49	4230	500	9870	10	1	9731373	1386	-48.77	1.07	12	0.01	-292.00	13302.00	19150	20240405	-25.64	12300	20231018	15.77	19150	-25.64	20240405	13100	8.70	20240805	19150	-25.64	20240405	12300	15.77	20231018	0.43	N	065660	500	48 억	353697	N	N	N	N
56	20240913	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	130	2	0.92	2102990	149	2.08	14000	14250	14000	18340	9880	14110	14114.03	3.63	-39	14710	14410	14180	13880	13650	14560	14030	49	4230	500	9870	10	1	9731373	1386	-48.77	1.07	12	0.00	-292.00	13302.00	19150	20240405	-25.64	12300	20231018	15.77	19150	-25.64	20240405	13100	8.70	20240805	19150	-25.64	20240405	12300	15.77	20231018	0.43	N	065660	500	48 억	353697	N	N	N	N
57	20240913	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-110	5	-0.78	364000	26	0.36	14000	14000	14000	18340	9880	14110	14000.00	3.63	-3	14710	14410	14180	13880	13650	14560	14030	49	4230	500	9870	10	1	9731373	1362	-47.95	1.05	12	0.00	-292.00	13302.00	19150	20240405	-26.89	12300	20231018	13.82	19150	-26.89	20240405	13100	6.87	20240805	19150	-26.89	20240405	12300	13.82	20231018	0.43	N	065660	500	48 억	353697	N	N	N	N
58	20240912	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	14110	80	2	0.57	100758490	7174	109.81	13950	14480	13950	18230	9830	14030	14044.73	3.63	395	14816	14422	14166	13772	13516	14355	13705	49	4200	500	9820	10	1	9731373	1373	-48.32	1.06	12	0.07	-292.00	13302.00	19150	20240405	-26.32	12300	20231018	14.72	19150	-26.32	20240405	13100	7.71	20240805	19150	-26.32	20240405	12300	14.72	20231018	0.43	N	065660	500	48 억	353315	N	N	N	N
59	20240912	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14030	0	3	0.00	87125030	6201	94.92	13950	14480	13950	18230	9830	14030	14050.16	3.63	424	14816	14422	14166	13772	13516	14355	13705	49	4200	500	9820	10	1	9731373	1365	-48.05	1.05	12	0.06	-292.00	13302.00	19150	20240405	-26.74	12300	20231018	14.07	19150	-26.74	20240405	13100	7.10	20240805	19150	-26.74	20240405	12300	14.07	20231018	0.43	N	065660	500	48 억	353315	N	N	N	N
60	20240912	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	14080	50	2	0.36	27982930	1985	30.38	13950	14480	13950	18230	9830	14030	14097.19	3.63	63	14816	14422	14166	13772	13516	14355	13705	49	4200	500	9820	10	1	9731373	1370	-48.22	1.06	12	0.02	-292.00	13302.00	19150	20240405	-26.48	12300	20231018	14.47	19150	-26.48	20240405	13100	7.48	20240805	19150	-26.48	20240405	12300	14.47	20231018	0.43	N	065660	500	48 억	353315	N	N	N	N
61	20240912	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	110	2	0.78	13228690	939	14.37	13950	14480	13950	18230	9830	14030	14088.06	3.63	70	14816	14422	14166	13772	13516	14355	13705	49	4200	500	9820	10	1	9731373	1376	-48.42	1.06	12	0.01	-292.00	13302.00	19150	20240405	-26.16	12300	20231018	14.96	19150	-26.16	20240405	13100	7.94	20240805	19150	-26.16	20240405	12300	14.96	20231018	0.43	N	065660	500	48 억	353315	N	N	N	N
62	20240912	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	30	2	0.21	12183070	865	13.24	13950	14480	13950	18230	9830	14030	14084.47	3.63	124	14816	14422	14166	13772	13516	14355	13705	49	4200	500	9820	10	1	9731373	1368	-48.15	1.06	12	0.01	-292.00	13302.00	19150	20240405	-26.58	12300	20231018	14.31	19150	-26.58	20240405	13100	7.33	20240805	19150	-26.58	20240405	12300	14.31	20231018	0.43	N	065660	500	48 억	353315	N	N	N	N
63	20240912	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	14070	40	2	0.29	6105620	433	6.63	13950	14480	13950	18230	9830	14030	14100.74	3.63	-8	14816	14422	14166	13772	13516	14355	13705	49	4200	500	9820	10	1	9731373	1369	-48.18	1.06	12	0.00	-292.00	13302.00	19150	20240405	-26.53	12300	20231018	14.39	19150	-26.53	20240405	13100	7.40	20240805	19150	-26.53	20240405	12300	14.39	20231018	0.43	N	065660	500	48 억	353315	N	N	N	N
64	20240912	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14200	170	2	1.21	2855400	202	3.09	13950	14480	13950	18230	9830	14030	14135.64	3.63	8	14816	14422	14166	13772	13516	14355	13705	49	4200	500	9820	10	1	9731373	1382	-48.63	1.07	12	0.00	-292.00	13302.00	19150	20240405	-25.85	12300	20231018	15.45	19150	-25.85	20240405	13100	8.40	20240805	19150	-25.85	20240405	12300	15.45	20231018	0.43	N	065660	500	48 억	353315	N	N	N	N
65	20240912	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	14430	400	2	2.85	1171380	83	1.27	13950	14480	13950	18230	9830	14030	14113.01	3.63	-12	14816	14422	14166	13772	13516	14355	13705	49	4200	500	9820	10	1	9731373	1404	-49.42	1.08	12	0.00	-292.00	13302.00	19150	20240405	-24.65	12300	20231018	17.32	19150	-24.65	20240405	13100	10.15	20240805	19150	-24.65	20240405	12300	17.32	20231018	0.43	N	065660	500	48 억	353315	N	N	N	N
66	20240911	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	14030	-220	5	-1.54	91878550	6533	111.83	14030	14560	13910	18520	9980	14250	14063.77	3.65	-2231	14476	14362	14156	14042	13836	14420	14100	49	4270	500	9970	10	1	9731373	1365	-48.05	1.05	12	0.07	-292.00	13302.00	19150	20240405	-26.74	12300	20231018	14.07	19150	-26.74	20240405	13100	7.10	20240805	19150	-26.74	20240405	12300	14.07	20231018	0.43	N	065660	500	48 억	355546	N	N	N	N
67	20240911	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	13980	-270	5	-1.89	84003690	5969	102.17	14030	14560	13910	18520	9980	14250	14073.33	3.65	-2145	14476	14362	14156	14042	13836	14420	14100	49	4270	500	9970	10	1	9731373	1360	-47.88	1.05	12	0.06	-292.00	13302.00	19150	20240405	-27.00	12300	20231018	13.66	19150	-27.00	20240405	13100	6.72	20240805	19150	-27.00	20240405	12300	13.66	20231018	0.43	N	065660	500	48 억	355546	N	N	N	N
68	20240911	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	14030	-220	5	-1.54	63002450	4467	76.46	14030	14560	14010	18520	9980	14250	14103.97	3.65	-1197	14476	14362	14156	14042	13836	14420	14100	49	4270	500	9970	10	1	9731373	1365	-48.05	1.05	12	0.05	-292.00	13302.00	19150	20240405	-26.74	12300	20231018	14.07	19150	-26.74	20240405	13100	7.10	20240805	19150	-26.74	20240405	12300	14.07	20231018	0.43	N	065660	500	48 억	355546	N	N	N	N
69	20240911	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	-190	5	-1.33	52965270	3752	64.22	14030	14560	14030	18520	9980	14250	14116.54	3.65	-1128	14476	14362	14156	14042	13836	14420	14100	49	4270	500	9970	10	1	9731373	1368	-48.15	1.06	12	0.04	-292.00	13302.00	19150	20240405	-26.58	12300	20231018	14.31	19150	-26.58	20240405	13100	7.33	20240805	19150	-26.58	20240405	12300	14.31	20231018	0.43	N	065660	500	48 억	355546	N	N	N	N
70	20240911	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	14180	-70	5	-0.49	49189410	3484	59.64	14030	14560	14030	18520	9980	14250	14118.66	3.65	-1095	14476	14362	14156	14042	13836	14420	14100	49	4270	500	9970	10	1	9731373	1380	-48.56	1.07	12	0.04	-292.00	13302.00	19150	20240405	-25.95	12300	20231018	15.28	19150	-25.95	20240405	13100	8.24	20240805	19150	-25.95	20240405	12300	15.28	20231018	0.43	N	065660	500	48 억	355546	N	N	N	N
71	20240911	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	14150	-100	5	-0.70	30904070	2187	37.44	14030	14560	14030	18520	9980	14250	14130.80	3.65	-487	14476	14362	14156	14042	13836	14420	14100	49	4270	500	9970	10	1	9731373	1377	-48.46	1.06	12	0.02	-292.00	13302.00	19150	20240405	-26.11	12300	20231018	15.04	19150	-26.11	20240405	13100	8.02	20240805	19150	-26.11	20240405	12300	15.04	20231018	0.43	N	065660	500	48 억	355546	N	N	N	N
72	20240911	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	-10	5	-0.07	22371210	1583	27.10	14030	14560	14030	18520	9980	14250	14132.16	3.65	-51	14476	14362	14156	14042	13836	14420	14100	49	4270	500	9970	10	1	9731373	1386	-48.77	1.07	12	0.02	-292.00	13302.00	19150	20240405	-25.64	12300	20231018	15.77	19150	-25.64	20240405	13100	8.70	20240805	19150	-25.64	20240405	12300	15.77	20231018	0.43	N	065660	500	48 억	355546	N	N	N	N
73	20240911	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	14560	310	2	2.18	14051330	999	17.10	14030	14560	14030	18520	9980	14250	14065.40	3.65	-15	14476	14362	14156	14042	13836	14420	14100	49	4270	500	9970	10	1	9731373	1417	-49.86	1.09	12	0.01	-292.00	13302.00	19150	20240405	-23.97	12300	20231018	18.37	19150	-23.97	20240405	13100	11.15	20240805	19150	-23.97	20240405	12300	18.37	20231018	0.43	N	065660	500	48 억	355546	N	N	N	N
74	20240910	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14250	140	2	0.99	82385210	5842	117.66	14120	14270	13950	18340	9880	14110	14102.23	3.68	-2790	14803	14456	14133	13786	13463	14630	13960	49	4230	500	9870	10	1	9731373	1387	-48.80	1.07	12	0.06	-292.00	13302.00	19150	20240405	-25.59	12300	20231018	15.85	19150	-25.59	20240405	13100	8.78	20240805	19150	-25.59	20240405	12300	15.85	20231018	0.43	N	065660	500	48 억	358336	N	N	N	N
75	20240910	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	14100	-10	5	-0.07	56386460	3999	80.54	14120	14270	13950	18340	9880	14110	14100.14	3.68	-2161	14803	14456	14133	13786	13463	14630	13960	49	4230	500	9870	10	1	9731373	1372	-48.29	1.06	12	0.04	-292.00	13302.00	19150	20240405	-26.37	12300	20231018	14.63	19150	-26.37	20240405	13100	7.63	20240805	19150	-26.37	20240405	12300	14.63	20231018	0.43	N	065660	500	48 억	358336	N	N	N	N
76	20240910	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14080	-30	5	-0.21	45166570	3203	64.51	14120	14270	13950	18340	9880	14110	14101.33	3.68	-1438	14803	14456	14133	13786	13463	14630	13960	49	4230	500	9870	10	1	9731373	1370	-48.22	1.06	12	0.03	-292.00	13302.00	19150	20240405	-26.48	12300	20231018	14.47	19150	-26.48	20240405	13100	7.48	20240805	19150	-26.48	20240405	12300	14.47	20231018	0.43	N	065660	500	48 억	358336	N	N	N	N
77	20240910	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	30	2	0.21	32684470	2312	46.57	14120	14270	14080	18340	9880	14110	14136.88	3.68	-999	14803	14456	14133	13786	13463	14630	13960	49	4230	500	9870	10	1	9731373	1376	-48.42	1.06	12	0.02	-292.00	13302.00	19150	20240405	-26.16	12300	20231018	14.96	19150	-26.16	20240405	13100	7.94	20240805	19150	-26.16	20240405	12300	14.96	20231018	0.43	N	065660	500	48 억	358336	N	N	N	N
78	20240910	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	80	2	0.57	24264280	1715	34.54	14120	14270	14100	18340	9880	14110	14148.27	3.68	-652	14803	14456	14133	13786	13463	14630	13960	49	4230	500	9870	10	1	9731373	1381	-48.60	1.07	12	0.02	-292.00	13302.00	19150	20240405	-25.90	12300	20231018	15.37	19150	-25.90	20240405	13100	8.32	20240805	19150	-25.90	20240405	12300	15.37	20231018	0.43	N	065660	500	48 억	358336	N	N	N	N
79	20240910	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	14220	110	2	0.78	12082930	852	17.16	14120	14270	14110	18340	9880	14110	14181.84	3.68	-297	14803	14456	14133	13786	13463	14630	13960	49	4230	500	9870	10	1	9731373	1384	-48.70	1.07	12	0.01	-292.00	13302.00	19150	20240405	-25.74	12300	20231018	15.61	19150	-25.74	20240405	13100	8.55	20240805	19150	-25.74	20240405	12300	15.61	20231018	0.43	N	065660	500	48 억	358336	N	N	N	N
80	20240910	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14270	160	2	1.13	5889710	415	8.36	14120	14270	14110	18340	9880	14110	14192.07	3.68	-202	14803	14456	14133	13786	13463	14630	13960	49	4230	500	9870	10	1	9731373	1389	-48.87	1.07	12	0.00	-292.00	13302.00	19150	20240405	-25.48	12300	20231018	16.02	19150	-25.48	20240405	13100	8.93	20240805	19150	-25.48	20240405	12300	16.02	20231018	0.43	N	065660	500	48 억	358336	N	N	N	N
81	20240910	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	20	2	0.14	113010	8	0.16	14120	14130	14120	18340	9880	14110	14126.25	3.68	-5	14803	14456	14133	13786	13463	14630	13960	49	4230	500	9870	10	1	9731373	1375	-48.39	1.06	12	0.00	-292.00	13302.00	19150	20240405	-26.21	12300	20231018	14.88	19150	-26.21	20240405	13100	7.86	20240805	19150	-26.21	20240405	12300	14.88	20231018	0.43	N	065660	500	48 억	358336	N	N	N	N
82	20240909	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	14110	120	2	0.86	69140210	4940	56.93	13980	14480	13810	18180	9800	13990	13995.95	3.68	619	14356	14172	14076	13892	13796	14125	13845	49	4190	500	9790	10	1	9731373	1373	-48.32	1.06	12	0.05	-292.00	13302.00	19150	20240405	-26.32	12300	20231018	14.72	19150	-26.32	20240405	13100	7.71	20240805	19150	-26.32	20240405	12300	14.72	20231018	0.43	N	065660	500	48 억	357717	N	N	N	N
83	20240909	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	14110	120	2	0.86	67390850	4816	55.50	13980	14480	13810	18180	9800	13990	13993.12	3.68	659	14356	14172	14076	13892	13796	14125	13845	49	4190	500	9790	10	1	9731373	1373	-48.32	1.06	12	0.05	-292.00	13302.00	19150	20240405	-26.32	12300	20231018	14.72	19150	-26.32	20240405	13100	7.71	20240805	19150	-26.32	20240405	12300	14.72	20231018	0.43	N	065660	500	48 억	357717	N	N	N	N
84	20240909	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	14080	90	2	0.64	48684280	3482	40.13	13980	14480	13810	18180	9800	13990	13981.70	3.68	-11	14356	14172	14076	13892	13796	14125	13845	49	4190	500	9790	10	1	9731373	1370	-48.22	1.06	12	0.04	-292.00	13302.00	19150	20240405	-26.48	12300	20231018	14.47	19150	-26.48	20240405	13100	7.48	20240805	19150	-26.48	20240405	12300	14.47	20231018	0.43	N	065660	500	48 억	357717	N	N	N	N
85	20240909	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	14080	90	2	0.64	39147250	2803	32.30	13980	14480	13810	18180	9800	13990	13966.20	3.68	181	14356	14172	14076	13892	13796	14125	13845	49	4190	500	9790	10	1	9731373	1370	-48.22	1.06	12	0.03	-292.00	13302.00	19150	20240405	-26.48	12300	20231018	14.47	19150	-26.48	20240405	13100	7.48	20240805	19150	-26.48	20240405	12300	14.47	20231018	0.43	N	065660	500	48 억	357717	N	N	N	N
86	20240909	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	14100	110	2	0.79	35714170	2558	29.48	13980	14480	13810	18180	9800	13990	13961.76	3.68	171	14356	14172	14076	13892	13796	14125	13845	49	4190	500	9790	10	1	9731373	1372	-48.29	1.06	12	0.03	-292.00	13302.00	19150	20240405	-26.37	12300	20231018	14.63	19150	-26.37	20240405	13100	7.63	20240805	19150	-26.37	20240405	12300	14.63	20231018	0.43	N	065660	500	48 억	357717	N	N	N	N
87	20240909	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	14150	160	2	1.14	24220840	1737	20.02	13980	14480	13810	18180	9800	13990	13944.06	3.68	174	14356	14172	14076	13892	13796	14125	13845	49	4190	500	9790	10	1	9731373	1377	-48.46	1.06	12	0.02	-292.00	13302.00	19150	20240405	-26.11	12300	20231018	15.04	19150	-26.11	20240405	13100	8.02	20240805	19150	-26.11	20240405	12300	15.04	20231018	0.43	N	065660	500	48 억	357717	N	N	N	N
88	20240909	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	300	2	2.14	22592630	1622	18.69	13980	14480	13810	18180	9800	13990	13928.87	3.68	246	14356	14172	14076	13892	13796	14125	13845	49	4190	500	9790	10	1	9731373	1391	-48.94	1.07	12	0.02	-292.00	13302.00	19150	20240405	-25.38	12300	20231018	16.18	19150	-25.38	20240405	13100	9.08	20240805	19150	-25.38	20240405	12300	16.18	20231018	0.43	N	065660	500	48 억	357717	N	N	N	N
89	20240909	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	14030	40	2	0.29	1441460	103	1.19	13980	14480	13930	18180	9800	13990	13994.76	3.68	-85	14356	14172	14076	13892	13796	14125	13845	49	4190	500	9790	10	1	9731373	1365	-48.05	1.05	12	0.00	-292.00	13302.00	19150	20240405	-26.74	12300	20231018	14.07	19150	-26.74	20240405	13100	7.10	20240805	19150	-26.74	20240405	12300	14.07	20231018	0.43	N	065660	500	48 억	357717	N	N	N	N
90	20240906	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	13990	-360	5	-2.51	121984400	8667	58.00	14200	14260	13980	18650	10050	14350	14075.79	3.72	-3959	14690	14520	14350	14180	14010	14605	14265	49	4300	500	10040	10	1	9731373	1361	-47.91	1.05	12	0.09	-292.00	13302.00	19150	20240405	-26.95	12300	20231018	13.74	19150	-26.95	20240405	13100	6.79	20240805	19150	-26.95	20240405	12300	13.74	20231018	0.47	N	065660	500	48 억	361676	N	N	N	N
91	20240906	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-350	5	-2.44	118696090	8432	56.43	14200	14260	13980	18650	10050	14350	14076.86	3.72	-3880	14690	14520	14350	14180	14010	14605	14265	49	4300	500	10040	10	1	9731373	1362	-47.95	1.05	12	0.09	-292.00	13302.00	19150	20240405	-26.89	12300	20231018	13.82	19150	-26.89	20240405	13100	6.87	20240805	19150	-26.89	20240405	12300	13.82	20231018	0.47	N	065660	500	48 억	361676	N	N	N	N
92	20240906	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	14090	-260	5	-1.81	106868850	7589	50.79	14200	14260	13980	18650	10050	14350	14082.07	3.72	-3602	14690	14520	14350	14180	14010	14605	14265	49	4300	500	10040	10	1	9731373	1371	-48.25	1.06	12	0.08	-292.00	13302.00	19150	20240405	-26.42	12300	20231018	14.55	19150	-26.42	20240405	13100	7.56	20240805	19150	-26.42	20240405	12300	14.55	20231018	0.47	N	065660	500	48 억	361676	N	N	N	N
93	20240906	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-350	5	-2.44	84126260	5966	39.93	14200	14260	14000	18650	10050	14350	14100.95	3.72	-2245	14690	14520	14350	14180	14010	14605	14265	49	4300	500	10040	10	1	9731373	1362	-47.95	1.05	12	0.06	-292.00	13302.00	19150	20240405	-26.89	12300	20231018	13.82	19150	-26.89	20240405	13100	6.87	20240805	19150	-26.89	20240405	12300	13.82	20231018	0.47	N	065660	500	48 억	361676	N	N	N	N
94	20240906	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	14090	-260	5	-1.81	76974880	5456	36.51	14200	14260	14000	18650	10050	14350	14108.30	3.72	-2204	14690	14520	14350	14180	14010	14605	14265	49	4300	500	10040	10	1	9731373	1371	-48.25	1.06	12	0.06	-292.00	13302.00	19150	20240405	-26.42	12300	20231018	14.55	19150	-26.42	20240405	13100	7.56	20240805	19150	-26.42	20240405	12300	14.55	20231018	0.47	N	065660	500	48 억	361676	N	N	N	N
95	20240906	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	-210	5	-1.46	71759160	5084	34.02	14200	14260	14000	18650	10050	14350	14114.70	3.72	-2051	14690	14520	14350	14180	14010	14605	14265	49	4300	500	10040	10	1	9731373	1376	-48.42	1.06	12	0.05	-292.00	13302.00	19150	20240405	-26.16	12300	20231018	14.96	19150	-26.16	20240405	13100	7.94	20240805	19150	-26.16	20240405	12300	14.96	20231018	0.47	N	065660	500	48 억	361676	N	N	N	N
96	20240906	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	14160	-190	5	-1.32	49988560	3532	23.64	14200	14260	14080	18650	10050	14350	14153.05	3.72	-1725	14690	14520	14350	14180	14010	14605	14265	49	4300	500	10040	10	1	9731373	1378	-48.49	1.06	12	0.04	-292.00	13302.00	19150	20240405	-26.06	12300	20231018	15.12	19150	-26.06	20240405	13100	8.09	20240805	19150	-26.06	20240405	12300	15.12	20231018	0.47	N	065660	500	48 억	361676	N	N	N	N
97	20240906	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	14200	-150	5	-1.05	5123500	361	2.42	14200	14200	14180	18650	10050	14350	14192.52	3.72	197	14690	14520	14350	14180	14010	14605	14265	49	4300	500	10040	10	1	9731373	1382	-48.63	1.07	12	0.00	-292.00	13302.00	19150	20240405	-25.85	12300	20231018	15.45	19150	-25.85	20240405	13100	8.40	20240805	19150	-25.85	20240405	12300	15.45	20231018	0.47	N	065660	500	48 억	361676	N	N	N	N
98	20240905	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	14350	170	2	1.20	213567530	14928	84.21	14200	14520	14180	18430	9930	14180	14306.51	3.70	1642	15426	14802	14456	13832	13486	14630	13660	49	4250	500	9920	10	1	9731373	1396	-49.14	1.08	12	0.15	-292.00	13302.00	19150	20240405	-25.07	12300	20231018	16.67	19150	-25.07	20240405	13100	9.54	20240805	19150	-25.07	20240405	12300	16.67	20231018	0.47	N	065660	500	48 억	360010	N	N	N	N
99	20240905	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	60	2	0.42	165006010	11515	64.95	14200	14520	14200	18430	9930	14180	14329.66	3.70	1722	15426	14802	14456	13832	13486	14630	13660	49	4250	500	9920	10	1	9731373	1386	-48.77	1.07	12	0.12	-292.00	13302.00	19150	20240405	-25.64	12300	20231018	15.77	19150	-25.64	20240405	13100	8.70	20240805	19150	-25.64	20240405	12300	15.77	20231018	0.47	N	065660	500	48 억	360010	N	N	N	N
100	20240905	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	14220	40	2	0.28	147669480	10297	58.08	14200	14520	14200	18430	9930	14180	14341.02	3.70	1661	15426	14802	14456	13832	13486	14630	13660	49	4250	500	9920	10	1	9731373	1384	-48.70	1.07	12	0.11	-292.00	13302.00	19150	20240405	-25.74	12300	20231018	15.61	19150	-25.74	20240405	13100	8.55	20240805	19150	-25.74	20240405	12300	15.61	20231018	0.47	N	065660	500	48 억	360010	N	N	N	N
101	20240905	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	14210	30	2	0.21	130290670	9075	51.19	14200	14520	14200	18430	9930	14180	14357.10	3.70	1969	15426	14802	14456	13832	13486	14630	13660	49	4250	500	9920	10	1	9731373	1383	-48.66	1.07	12	0.09	-292.00	13302.00	19150	20240405	-25.80	12300	20231018	15.53	19150	-25.80	20240405	13100	8.47	20240805	19150	-25.80	20240405	12300	15.53	20231018	0.47	N	065660	500	48 억	360010	N	N	N	N
102	20240905	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14270	90	2	0.63	115722320	8053	45.43	14200	14520	14200	18430	9930	14180	14370.09	3.70	2619	15426	14802	14456	13832	13486	14630	13660	49	4250	500	9920	10	1	9731373	1389	-48.87	1.07	12	0.08	-292.00	13302.00	19150	20240405	-25.48	12300	20231018	16.02	19150	-25.48	20240405	13100	8.93	20240805	19150	-25.48	20240405	12300	16.02	20231018	0.47	N	065660	500	48 억	360010	N	N	N	N
103	20240905	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	220	2	1.55	105667930	7351	41.47	14200	14520	14200	18430	9930	14180	14374.63	3.70	3148	15426	14802	14456	13832	13486	14630	13660	49	4250	500	9920	10	1	9731373	1401	-49.32	1.08	12	0.08	-292.00	13302.00	19150	20240405	-24.80	12300	20231018	17.07	19150	-24.80	20240405	13100	9.92	20240805	19150	-24.80	20240405	12300	17.07	20231018	0.47	N	065660	500	48 억	360010	N	N	N	N
104	20240905	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	14430	250	2	1.76	95466420	6644	37.48	14200	14500	14200	18430	9930	14180	14368.82	3.70	3754	15426	14802	14456	13832	13486	14630	13660	49	4250	500	9920	10	1	9731373	1404	-49.42	1.08	12	0.07	-292.00	13302.00	19150	20240405	-24.65	12300	20231018	17.32	19150	-24.65	20240405	13100	10.15	20240805	19150	-24.65	20240405	12300	17.32	20231018	0.47	N	065660	500	48 억	360010	N	N	N	N
105	20240905	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	14320	140	2	0.99	4795140	335	1.89	14200	14490	14200	18430	9930	14180	14313.85	3.70	48	15426	14802	14456	13832	13486	14630	13660	49	4250	500	9920	10	1	9731373	1394	-49.04	1.08	12	0.00	-292.00	13302.00	19150	20240405	-25.22	12300	20231018	16.42	19150	-25.22	20240405	13100	9.31	20240805	19150	-25.22	20240405	12300	16.42	20231018	0.47	N	065660	500	48 억	360010	N	N	N	N
106	20240904	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	14180	-1010	5	-6.65	259040240	17714	171.58	14900	15080	14110	19740	10640	15190	14623.48	3.71	-1268	15736	15462	15206	14932	14676	15600	15070	49	4550	500	10630	10	1	9731373	1380	-48.56	1.07	12	0.18	-292.00	13302.00	19150	20240405	-25.95	12300	20231018	15.28	19150	-25.95	20240405	13100	8.24	20240805	19150	-25.95	20240405	12300	15.28	20231018	0.45	N	065660	500	48 억	361210	N	N	N	N
107	20240904	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	14500	-690	5	-4.54	216212840	14721	142.59	14900	15080	14490	19740	10640	15190	14687.37	3.71	-960	15736	15462	15206	14932	14676	15600	15070	49	4550	500	10630	10	1	9731373	1411	-49.66	1.09	12	0.15	-292.00	13302.00	19150	20240405	-24.28	12300	20231018	17.89	19150	-24.28	20240405	13100	10.69	20240805	19150	-24.28	20240405	12300	17.89	20231018	0.45	N	065660	500	48 억	361210	N	N	N	N
108	20240904	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	14730	-460	5	-3.03	160336870	10887	105.45	14900	15080	14610	19740	10640	15190	14727.37	3.71	-613	15736	15462	15206	14932	14676	15600	15070	49	4550	500	10630	10	1	9731373	1433	-50.45	1.11	12	0.11	-292.00	13302.00	19150	20240405	-23.08	12300	20231018	19.76	19150	-23.08	20240405	13100	12.44	20240805	19150	-23.08	20240405	12300	19.76	20231018	0.45	N	065660	500	48 억	361210	N	N	N	N
109	20240904	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	14740	-450	5	-2.96	136936080	9293	90.01	14900	15080	14610	19740	10640	15190	14735.40	3.71	366	15736	15462	15206	14932	14676	15600	15070	49	4550	500	10630	10	1	9731373	1434	-50.48	1.11	12	0.10	-292.00	13302.00	19150	20240405	-23.03	12300	20231018	19.84	19150	-23.03	20240405	13100	12.52	20240805	19150	-23.03	20240405	12300	19.84	20231018	0.45	N	065660	500	48 억	361210	N	N	N	N
110	20240904	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	14900	-290	5	-1.91	133292830	9046	87.62	14900	15080	14610	19740	10640	15190	14735.00	3.71	539	15736	15462	15206	14932	14676	15600	15070	49	4550	500	10630	10	1	9731373	1450	-51.03	1.12	12	0.09	-292.00	13302.00	19150	20240405	-22.19	12300	20231018	21.14	19150	-22.19	20240405	13100	13.74	20240805	19150	-22.19	20240405	12300	21.14	20231018	0.45	N	065660	500	48 억	361210	N	N	N	N
111	20240904	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	14780	-410	5	-2.70	115991410	7879	76.32	14900	15080	14610	19740	10640	15190	14721.59	3.71	1429	15736	15462	15206	14932	14676	15600	15070	49	4550	500	10630	10	1	9731373	1438	-50.62	1.11	12	0.08	-292.00	13302.00	19150	20240405	-22.82	12300	20231018	20.16	19150	-22.82	20240405	13100	12.82	20240805	19150	-22.82	20240405	12300	20.16	20231018	0.45	N	065660	500	48 억	361210	N	N	N	N
112	20240904	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	-490	5	-3.23	98712900	6707	64.97	14900	15080	14610	19740	10640	15190	14717.89	3.71	1833	15736	15462	15206	14932	14676	15600	15070	49	4550	500	10630	10	1	9731373	1431	-50.34	1.11	12	0.07	-292.00	13302.00	19150	20240405	-23.24	12300	20231018	19.51	19150	-23.24	20240405	13100	12.21	20240805	19150	-23.24	20240405	12300	19.51	20231018	0.45	N	065660	500	48 억	361210	N	N	N	N
113	20240904	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	14640	-550	5	-3.62	8027310	542	5.25	14900	15080	14610	19740	10640	15190	14810.54	3.71	-46	15736	15462	15206	14932	14676	15600	15070	49	4550	500	10630	10	1	9731373	1425	-50.14	1.10	12	0.01	-292.00	13302.00	19150	20240405	-23.55	12300	20231018	19.02	19150	-23.55	20240405	13100	11.76	20240805	19150	-23.55	20240405	12300	19.02	20231018	0.45	N	065660	500	48 억	361210	N	N	N	N
114	20240903	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	15190	60	2	0.40	158130420	10324	84.33	15130	15480	14950	19660	10600	15130	15316.78	3.71	5025	15583	15356	15143	14916	14703	15250	14810	49	4530	500	10590	10	1	9731373	1478	-52.02	1.14	12	0.11	-292.00	13302.00	19150	20240405	-20.68	12300	20231018	23.50	19150	-20.68	20240405	13100	15.95	20240805	19150	-20.68	20240405	12300	23.50	20231018	0.45	N	065660	500	48 억	360849	N	N	N	N
115	20240903	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	120	2	0.79	146422790	9551	78.01	15130	15480	14950	19660	10600	15130	15330.62	3.71	4902	15583	15356	15143	14916	14703	15250	14810	49	4530	500	10590	10	1	9731373	1484	-52.23	1.15	12	0.10	-292.00	13302.00	19150	20240405	-20.37	12300	20231018	23.98	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	12300	23.98	20231018	0.45	N	065660	500	48 억	360849	N	N	N	N
116	20240903	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	15270	140	2	0.93	143036790	9329	76.20	15130	15480	14950	19660	10600	15130	15332.49	3.71	4824	15583	15356	15143	14916	14703	15250	14810	49	4530	500	10590	10	1	9731373	1486	-52.29	1.15	12	0.10	-292.00	13302.00	19150	20240405	-20.26	12300	20231018	24.15	19150	-20.26	20240405	13100	16.56	20240805	19150	-20.26	20240405	12300	24.15	20231018	0.45	N	065660	500	48 억	360849	N	N	N	N
117	20240903	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	15200	70	2	0.46	141537400	9231	75.40	15130	15480	14950	19660	10600	15130	15332.84	3.71	4893	15583	15356	15143	14916	14703	15250	14810	49	4530	500	10590	10	1	9731373	1479	-52.05	1.14	12	0.09	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13100	16.03	20240805	19150	-20.63	20240405	12300	23.58	20231018	0.45	N	065660	500	48 억	360849	N	N	N	N
118	20240903	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	15460	330	2	2.18	96721500	6332	51.72	15130	15480	14950	19660	10600	15130	15275.03	3.71	3389	15583	15356	15143	14916	14703	15250	14810	49	4530	500	10590	10	1	9731373	1504	-52.95	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.27	12300	20231018	25.69	19150	-19.27	20240405	13100	18.02	20240805	19150	-19.27	20240405	12300	25.69	20231018	0.45	N	065660	500	48 억	360849	N	N	N	N
119	20240903	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	100	2	0.66	32782040	2172	17.74	15130	15230	14950	19660	10600	15130	15093.02	3.71	483	15583	15356	15143	14916	14703	15250	14810	49	4530	500	10590	10	1	9731373	1482	-52.16	1.14	12	0.02	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13100	16.26	20240805	19150	-20.47	20240405	12300	23.82	20231018	0.45	N	065660	500	48 억	360849	N	N	N	N
120	20240903	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	15050	-80	5	-0.53	6230210	412	3.37	15130	15140	15030	19660	10600	15130	15121.87	3.71	-212	15583	15356	15143	14916	14703	15250	14810	49	4530	500	10590	10	1	9731373	1465	-51.54	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.41	12300	20231018	22.36	19150	-21.41	20240405	13100	14.89	20240805	19150	-21.41	20240405	12300	22.36	20231018	0.45	N	065660	500	48 억	360849	N	N	N	N
121	20240903	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	15140	10	2	0.07	635740	42	0.34	15130	15140	15130	19660	10600	15130	15136.67	3.71	-40	15583	15356	15143	14916	14703	15250	14810	49	4530	500	10590	10	1	9731373	1473	-51.85	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13100	15.57	20240805	19150	-20.94	20240405	12300	23.09	20231018	0.45	N	065660	500	48 억	360849	N	N	N	N
122	20240902	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	15130	-30	5	-0.20	185085250	12243	287.33	15160	15370	14930	19700	10620	15160	15117.64	3.74	-3282	15460	15310	15180	15030	14900	15385	15105	49	4540	500	10610	10	1	9731373	1472	-51.82	1.14	12	0.13	-292.00	13302.00	19150	20240405	-20.99	12300	20231018	23.01	19150	-20.99	20240405	13100	15.50	20240805	19150	-20.99	20240405	12300	23.01	20231018	0.45	N	065660	500	48 억	364131	N	N	N	N
123	20240902	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	15000	-160	5	-1.06	171231350	11322	265.71	15160	15370	14930	19700	10620	15160	15123.77	3.74	-3303	15460	15310	15180	15030	14900	15385	15105	49	4540	500	10610	10	1	9731373	1460	-51.37	1.13	12	0.12	-292.00	13302.00	19150	20240405	-21.67	12300	20231018	21.95	19150	-21.67	20240405	13100	14.50	20240805	19150	-21.67	20240405	12300	21.95	20231018	0.45	N	065660	500	48 억	364131	N	N	N	N
124	20240902	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	-80	5	-0.53	146408270	9668	226.90	15160	15370	14930	19700	10620	15160	15143.59	3.74	-3400	15460	15310	15180	15030	14900	15385	15105	49	4540	500	10610	10	1	9731373	1467	-51.64	1.13	12	0.10	-292.00	13302.00	19150	20240405	-21.25	12300	20231018	22.60	19150	-21.25	20240405	13100	15.11	20240805	19150	-21.25	20240405	12300	22.60	20231018	0.45	N	065660	500	48 억	364131	N	N	N	N
125	20240902	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	15200	40	2	0.26	139508590	9210	216.15	15160	15370	14930	19700	10620	15160	15147.51	3.74	-3567	15460	15310	15180	15030	14900	15385	15105	49	4540	500	10610	10	1	9731373	1479	-52.05	1.14	12	0.09	-292.00	13302.00	19150	20240405	-20.63	12300	20231018	23.58	19150	-20.63	20240405	13100	16.03	20240805	19150	-20.63	20240405	12300	23.58	20231018	0.45	N	065660	500	48 억	364131	N	N	N	N
126	20240902	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	15190	30	2	0.20	122912660	8112	190.38	15160	15370	14930	19700	10620	15160	15151.96	3.74	-3615	15460	15310	15180	15030	14900	15385	15105	49	4540	500	10610	10	1	9731373	1478	-52.02	1.14	12	0.08	-292.00	13302.00	19150	20240405	-20.68	12300	20231018	23.50	19150	-20.68	20240405	13100	15.95	20240805	19150	-20.68	20240405	12300	23.50	20231018	0.45	N	065660	500	48 억	364131	N	N	N	N
127	20240902	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	15140	-20	5	-0.13	91063160	6022	141.33	15160	15370	14930	19700	10620	15160	15121.75	3.74	-2668	15460	15310	15180	15030	14900	15385	15105	49	4540	500	10610	10	1	9731373	1473	-51.85	1.14	12	0.06	-292.00	13302.00	19150	20240405	-20.94	12300	20231018	23.09	19150	-20.94	20240405	13100	15.57	20240805	19150	-20.94	20240405	12300	23.09	20231018	0.45	N	065660	500	48 억	364131	N	N	N	N
128	20240902	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	70	2	0.46	56028620	3688	86.55	15160	15370	15100	19700	10620	15160	15192.14	3.74	-2003	15460	15310	15180	15030	14900	15385	15105	49	4540	500	10610	10	1	9731373	1482	-52.16	1.14	12	0.04	-292.00	13302.00	19150	20240405	-20.47	12300	20231018	23.82	19150	-20.47	20240405	13100	16.26	20240805	19150	-20.47	20240405	12300	23.82	20231018	0.45	N	065660	500	48 억	364131	N	N	N	N
129	20240902	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	-10	5	-0.07	4090700	270	6.34	15160	15160	15150	19700	10620	15160	15150.74	3.74	-192	15460	15310	15180	15030	14900	15385	15105	49	4540	500	10610	10	1	9731373	1474	-51.88	1.14	12	0.00	-292.00	13302.00	19150	20240405	-20.89	12300	20231018	23.17	19150	-20.89	20240405	13100	15.65	20240805	19150	-20.89	20240405	12300	23.17	20231018	0.45	N	065660	500	48 억	364131	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History