KissMeData/033290/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	50	2	2.31	173998210	79801	139.85	2170	2215	2155	2810	1520	2165	2180.12	0.27	15463	2215	2190	2175	2150	2135	2182	2142	304	645	500	1290	5	1	56156301	1244	4.47	0.36	12	0.14	495.00	6188.00	11003	20231205	-79.87	2040	20240805	8.58	4905	-54.84	20240202	2040	8.58	20240805	12920	-82.86	20231205	2040	8.58	20240805	1.37	N	033290	500	303 억	152685	N	N	0	N	N
3	20240830	150419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	35	2	1.62	162070955	74405	130.39	2170	2210	2155	2810	1520	2165	2178.23	0.27	13869	2215	2190	2175	2150	2135	2182	2142	304	645	500	1290	5	1	56156301	1235	4.44	0.36	12	0.13	495.00	6188.00	11003	20231205	-80.01	2040	20240805	7.84	4905	-55.15	20240202	2040	7.84	20240805	12920	-82.97	20231205	2040	7.84	20240805	1.37	N	033290	500	303 억	152685	N	N	0	N	N
4	20240830	140419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	20	2	0.92	129371155	59473	104.23	2170	2205	2155	2810	1520	2165	2175.29	0.27	2268	2215	2190	2175	2150	2135	2182	2142	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.11	495.00	6188.00	11003	20231205	-80.14	2040	20240805	7.11	4905	-55.45	20240202	2040	7.11	20240805	12920	-83.09	20231205	2040	7.11	20240805	1.37	N	033290	500	303 억	152685	N	N	0	N	N
5	20240830	130416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2175	10	2	0.46	123980165	56996	99.88	2170	2205	2155	2810	1520	2165	2175.24	0.27	1206	2215	2190	2175	2150	2135	2182	2142	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.10	495.00	6188.00	11003	20231205	-80.23	2040	20240805	6.62	4905	-55.66	20240202	2040	6.62	20240805	12920	-83.17	20231205	2040	6.62	20240805	1.37	N	033290	500	303 억	152685	N	N	0	N	N
6	20240830	120419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	30	2	1.39	54177670	24827	43.51	2170	2205	2155	2810	1520	2165	2182.21	0.27	2228	2215	2190	2175	2150	2135	2182	2142	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.04	495.00	6188.00	11003	20231205	-80.05	2040	20240805	7.60	4905	-55.25	20240202	2040	7.60	20240805	12920	-83.01	20231205	2040	7.60	20240805	1.37	N	033290	500	303 억	152685	N	N	0	N	N
7	20240830	110420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	25	2	1.15	51524890	23616	41.39	2170	2205	2155	2810	1520	2165	2181.78	0.27	2589	2215	2190	2175	2150	2135	2182	2142	304	645	500	1290	5	1	56156301	1230	4.42	0.35	12	0.04	495.00	6188.00	11003	20231205	-80.10	2040	20240805	7.35	4905	-55.35	20240202	2040	7.35	20240805	12920	-83.05	20231205	2040	7.35	20240805	1.37	N	033290	500	303 억	152685	N	N	0	N	N
8	20240830	100420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	25	2	1.15	25203655	11608	20.34	2170	2190	2155	2810	1520	2165	2171.23	0.27	104	2215	2190	2175	2150	2135	2182	2142	304	645	500	1290	5	1	56156301	1230	4.42	0.35	12	0.02	495.00	6188.00	11003	20231205	-80.10	2040	20240805	7.35	4905	-55.35	20240202	2040	7.35	20240805	12920	-83.05	20231205	2040	7.35	20240805	1.37	N	033290	500	303 억	152685	N	N	0	N	N
9	20240830	090421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	20	2	0.92	5913870	2725	4.78	2170	2185	2170	2810	1520	2165	2170.23	0.27	296	2215	2190	2175	2150	2135	2182	2142	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.00	495.00	6188.00	11003	20231205	-80.14	2040	20240805	7.11	4905	-55.45	20240202	2040	7.11	20240805	12920	-83.09	20231205	2040	7.11	20240805	1.37	N	033290	500	303 억	152685	N	N	0	N	N
10	20240829	160421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2165	-35	5	-1.59	123806495	56954	33.29	2200	2200	2160	2860	1540	2200	2173.80	0.30	-17759	2330	2265	2220	2155	2110	2242	2132	304	660	500	1320	5	1	56156301	1216	4.37	0.35	12	0.10	495.00	6188.00	11003	20231205	-80.32	2040	20240805	6.13	4905	-55.86	20240202	2040	6.13	20240805	12920	-83.24	20231205	2040	6.13	20240805	1.37	N	033290	500	303 억	170422	N	N	12	N	N
11	20240829	150423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2175	-25	5	-1.14	115792890	53261	31.13	2200	2200	2160	2860	1540	2200	2174.07	0.30	-16674	2330	2265	2220	2155	2110	2242	2132	304	660	500	1320	5	1	56156301	1221	4.39	0.35	12	0.09	495.00	6188.00	11003	20231205	-80.23	2040	20240805	6.62	4905	-55.66	20240202	2040	6.62	20240805	12920	-83.17	20231205	2040	6.62	20240805	1.37	N	033290	500	303 억	170422	N	N	12	N	N
12	20240829	140425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2175	-25	5	-1.14	100910950	46400	27.12	2200	2200	2160	2860	1540	2200	2174.80	0.30	-15556	2330	2265	2220	2155	2110	2242	2132	304	660	500	1320	5	1	56156301	1221	4.39	0.35	12	0.08	495.00	6188.00	11003	20231205	-80.23	2040	20240805	6.62	4905	-55.66	20240202	2040	6.62	20240805	12920	-83.17	20231205	2040	6.62	20240805	1.37	N	033290	500	303 억	170422	N	N	12	N	N
13	20240829	130425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2170	-30	5	-1.36	75831310	34833	20.36	2200	2200	2160	2860	1540	2200	2177.00	0.30	-14957	2330	2265	2220	2155	2110	2242	2132	304	660	500	1320	5	1	56156301	1219	4.38	0.35	12	0.06	495.00	6188.00	11003	20231205	-80.28	2040	20240805	6.37	4905	-55.76	20240202	2040	6.37	20240805	12920	-83.20	20231205	2040	6.37	20240805	1.37	N	033290	500	303 억	170422	N	N	12	N	N
14	20240829	120422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	-15	5	-0.68	46991725	21553	12.60	2200	2200	2170	2860	1540	2200	2180.29	0.30	-5251	2330	2265	2220	2155	2110	2242	2132	304	660	500	1320	5	1	56156301	1227	4.41	0.35	12	0.04	495.00	6188.00	11003	20231205	-80.14	2040	20240805	7.11	4905	-55.45	20240202	2040	7.11	20240805	12920	-83.09	20231205	2040	7.11	20240805	1.37	N	033290	500	303 억	170422	N	N	12	N	N
15	20240829	110427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2180	-20	5	-0.91	36552790	16775	9.80	2200	2200	2170	2860	1540	2200	2179.00	0.30	-4084	2330	2265	2220	2155	2110	2242	2132	304	660	500	1320	5	1	56156301	1224	4.40	0.35	12	0.03	495.00	6188.00	11003	20231205	-80.19	2040	20240805	6.86	4905	-55.56	20240202	2040	6.86	20240805	12920	-83.13	20231205	2040	6.86	20240805	1.37	N	033290	500	303 억	170422	N	N	12	N	N
16	20240829	100422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-10	5	-0.45	21562905	9895	5.78	2200	2200	2170	2860	1540	2200	2179.17	0.30	-1380	2330	2265	2220	2155	2110	2242	2132	304	660	500	1320	5	1	56156301	1230	4.42	0.35	12	0.02	495.00	6188.00	11003	20231205	-80.10	2040	20240805	7.35	4905	-55.35	20240202	2040	7.35	20240805	12920	-83.05	20231205	2040	7.35	20240805	1.37	N	033290	500	303 억	170422	N	N	12	N	N
17	20240829	090424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2180	-20	5	-0.91	4390425	2008	1.17	2200	2200	2175	2860	1540	2200	2186.47	0.30	-561	2330	2265	2220	2155	2110	2242	2132	304	660	500	1320	5	1	56156301	1224	4.40	0.35	12	0.00	495.00	6188.00	11003	20231205	-80.19	2040	20240805	6.86	4905	-55.56	20240202	2040	6.86	20240805	12920	-83.13	20231205	2040	6.86	20240805	1.37	N	033290	500	303 억	170422	N	N	12	N	N
18	20240828	160411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	-65	5	-2.87	372268390	168689	400.90	2245	2285	2175	2940	1590	2265	2206.82	0.32	-7194	2341	2302	2256	2217	2171	2322	2237	304	675	500	1350	5	1	56156301	1235	4.44	0.36	12	0.30	495.00	6188.00	11003	20231205	-80.01	2040	20240805	7.84	4905	-55.15	20240202	2040	7.84	20240805	12920	-82.97	20231205	2040	7.84	20240805	1.39	N	033290	500	303 억	177383	N	N	12	N	N
19	20240828	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	-65	5	-2.87	362838460	164402	390.71	2245	2285	2175	2940	1590	2265	2207.01	0.32	-6157	2341	2302	2256	2217	2171	2322	2237	304	675	500	1350	5	1	56156301	1235	4.44	0.36	12	0.29	495.00	6188.00	11003	20231205	-80.01	2040	20240805	7.84	4905	-55.15	20240202	2040	7.84	20240805	12920	-82.97	20231205	2040	7.84	20240805	1.39	N	033290	500	303 억	177383	N	N	2	N	N
20	20240828	140415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	-60	5	-2.65	341146845	154556	367.31	2245	2285	2175	2940	1590	2265	2207.26	0.32	-3751	2341	2302	2256	2217	2171	2322	2237	304	675	500	1350	5	1	56156301	1238	4.45	0.36	12	0.28	495.00	6188.00	11003	20231205	-79.96	2040	20240805	8.09	4905	-55.05	20240202	2040	8.09	20240805	12920	-82.93	20231205	2040	8.09	20240805	1.39	N	033290	500	303 억	177383	N	N	2	N	N
21	20240828	130415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-50	5	-2.21	203040695	91546	217.56	2245	2285	2200	2940	1590	2265	2217.89	0.32	-9172	2341	2302	2256	2217	2171	2322	2237	304	675	500	1350	5	1	56156301	1244	4.47	0.36	12	0.16	495.00	6188.00	11003	20231205	-79.87	2040	20240805	8.58	4905	-54.84	20240202	2040	8.58	20240805	12920	-82.86	20231205	2040	8.58	20240805	1.39	N	033290	500	303 억	177383	N	N	2	N	N
22	20240828	120413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	-60	5	-2.65	188064510	84762	201.44	2245	2285	2200	2940	1590	2265	2218.72	0.32	-8677	2341	2302	2256	2217	2171	2322	2237	304	675	500	1350	5	1	56156301	1238	4.45	0.36	12	0.15	495.00	6188.00	11003	20231205	-79.96	2040	20240805	8.09	4905	-55.05	20240202	2040	8.09	20240805	12920	-82.93	20231205	2040	8.09	20240805	1.39	N	033290	500	303 억	177383	N	N	2	N	N
23	20240828	110413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2250	-15	5	-0.66	37746140	16813	39.96	2245	2285	2235	2940	1590	2265	2245.02	0.32	-5600	2341	2302	2256	2217	2171	2322	2237	304	675	500	1350	5	1	56156301	1264	4.55	0.36	12	0.03	495.00	6188.00	11003	20231205	-79.55	2040	20240805	10.29	4905	-54.13	20240202	2040	10.29	20240805	12920	-82.59	20231205	2040	10.29	20240805	1.39	N	033290	500	303 억	177383	N	N	2	N	N
24	20240828	100433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2270	5	2	0.22	25734500	11458	27.23	2245	2285	2235	2940	1590	2265	2245.93	0.32	-931	2341	2302	2256	2217	2171	2322	2237	304	675	500	1350	5	1	56156301	1275	4.59	0.37	12	0.02	495.00	6188.00	11003	20231205	-79.37	2040	20240805	11.27	4905	-53.72	20240202	2040	11.27	20240805	12920	-82.43	20231205	2040	11.27	20240805	1.39	N	033290	500	303 억	177383	N	N	2	N	N
25	20240828	090420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2250	-15	5	-0.66	5403110	2406	5.72	2245	2260	2245	2940	1590	2265	2245.40	0.32	633	2341	2302	2256	2217	2171	2322	2237	304	675	500	1350	5	1	56156301	1264	4.55	0.36	12	0.00	495.00	6188.00	11003	20231205	-79.55	2040	20240805	10.29	4905	-54.13	20240202	2040	10.29	20240805	12920	-82.59	20231205	2040	10.29	20240805	1.39	N	033290	500	303 억	177383	N	N	2	N	N
26	20240827	160412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2265	25	2	1.12	92553155	41288	57.25	2230	2295	2210	2910	1570	2240	2241.48	0.31	1221	2353	2296	2263	2206	2173	2280	2190	304	670	500	1340	5	1	56156301	1272	4.58	0.37	12	0.07	495.00	6188.00	11003	20231205	-79.41	2040	20240805	11.03	4905	-53.82	20240202	2040	11.03	20240805	12920	-82.47	20231205	2040	11.03	20240805	1.40	N	033290	500	303 억	176171	N	N	2	N	N
27	20240827	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	15	2	0.67	81575880	36424	50.50	2230	2295	2210	2910	1570	2240	2239.62	0.31	-1162	2353	2296	2263	2206	2173	2280	2190	304	670	500	1340	5	1	56156301	1266	4.56	0.36	12	0.06	495.00	6188.00	11003	20231205	-79.51	2040	20240805	10.54	4905	-54.03	20240202	2040	10.54	20240805	12920	-82.55	20231205	2040	10.54	20240805	1.40	N	033290	500	303 억	176171	N	N	3	N	N
28	20240827	140414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	15	2	0.67	76080110	33984	47.12	2230	2295	2210	2910	1570	2240	2238.70	0.31	-2896	2353	2296	2263	2206	2173	2280	2190	304	670	500	1340	5	1	56156301	1266	4.56	0.36	12	0.06	495.00	6188.00	11003	20231205	-79.51	2040	20240805	10.54	4905	-54.03	20240202	2040	10.54	20240805	12920	-82.55	20231205	2040	10.54	20240805	1.40	N	033290	500	303 억	176171	N	N	3	N	N
29	20240827	130415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2235	-5	5	-0.22	59542000	26586	36.86	2230	2295	2210	2910	1570	2240	2239.60	0.31	-3989	2353	2296	2263	2206	2173	2280	2190	304	670	500	1340	5	1	56156301	1255	4.52	0.36	12	0.05	495.00	6188.00	11003	20231205	-79.69	2040	20240805	9.56	4905	-54.43	20240202	2040	9.56	20240805	12920	-82.70	20231205	2040	9.56	20240805	1.40	N	033290	500	303 억	176171	N	N	3	N	N
30	20240827	120417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	15	2	0.67	45959745	20510	28.44	2230	2295	2210	2910	1570	2240	2240.85	0.31	-5722	2353	2296	2263	2206	2173	2280	2190	304	670	500	1340	5	1	56156301	1266	4.56	0.36	12	0.04	495.00	6188.00	11003	20231205	-79.51	2040	20240805	10.54	4905	-54.03	20240202	2040	10.54	20240805	12920	-82.55	20231205	2040	10.54	20240805	1.40	N	033290	500	303 억	176171	N	N	3	N	N
31	20240827	110416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	20	2	0.89	37668550	16827	23.33	2230	2295	2210	2910	1570	2240	2238.58	0.31	-5633	2353	2296	2263	2206	2173	2280	2190	304	670	500	1340	5	1	56156301	1269	4.57	0.37	12	0.03	495.00	6188.00	11003	20231205	-79.46	2040	20240805	10.78	4905	-53.92	20240202	2040	10.78	20240805	12920	-82.51	20231205	2040	10.78	20240805	1.40	N	033290	500	303 억	176171	N	N	3	N	N
32	20240827	100412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2245	5	2	0.22	31157150	13941	19.33	2230	2295	2210	2910	1570	2240	2234.93	0.31	-5385	2353	2296	2263	2206	2173	2280	2190	304	670	500	1340	5	1	56156301	1261	4.54	0.36	12	0.02	495.00	6188.00	11003	20231205	-79.60	2040	20240805	10.05	4905	-54.23	20240202	2040	10.05	20240805	12920	-82.62	20231205	2040	10.05	20240805	1.40	N	033290	500	303 억	176171	N	N	3	N	N
33	20240827	090412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2240	0	3	0.00	3057165	1369	1.90	2230	2295	2230	2910	1570	2240	2233.14	0.31	-383	2353	2296	2263	2206	2173	2280	2190	304	670	500	1340	5	1	56156301	1258	4.53	0.36	12	0.00	495.00	6188.00	11003	20231205	-79.64	2040	20240805	9.80	4905	-54.33	20240202	2040	9.80	20240805	12920	-82.66	20231205	2040	9.80	20240805	1.40	N	033290	500	303 억	176171	N	N	3	N	N
34	20240826	160410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2240	-45	5	-1.97	163098345	72101	105.01	2290	2320	2230	2970	1600	2285	2262.08	0.33	-11736	2371	2327	2301	2257	2231	2315	2245	304	685	500	1370	5	1	56156301	1258	4.53	0.36	12	0.13	495.00	6188.00	11003	20231205	-79.64	2040	20240805	9.80	4905	-54.33	20240202	2040	9.80	20240805	12920	-82.66	20231205	2040	9.80	20240805	1.39	N	033290	500	303 억	187845	N	N	3	N	N
35	20240826	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	-30	5	-1.31	132351000	58385	85.04	2290	2320	2245	2970	1600	2285	2266.87	0.33	-11139	2371	2327	2301	2257	2231	2315	2245	304	685	500	1370	5	1	56156301	1266	4.56	0.36	12	0.10	495.00	6188.00	11003	20231205	-79.51	2040	20240805	10.54	4905	-54.03	20240202	2040	10.54	20240805	12920	-82.55	20231205	2040	10.54	20240805	1.39	N	033290	500	303 억	187845	N	N	4	N	N
36	20240826	140413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	-25	5	-1.09	112203845	49442	72.01	2290	2320	2245	2970	1600	2285	2269.40	0.33	-10875	2371	2327	2301	2257	2231	2315	2245	304	685	500	1370	5	1	56156301	1269	4.57	0.37	12	0.09	495.00	6188.00	11003	20231205	-79.46	2040	20240805	10.78	4905	-53.92	20240202	2040	10.78	20240805	12920	-82.51	20231205	2040	10.78	20240805	1.39	N	033290	500	303 억	187845	N	N	4	N	N
37	20240826	130415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2250	-35	5	-1.53	98663305	43440	63.27	2290	2320	2245	2970	1600	2285	2271.25	0.33	-6224	2371	2327	2301	2257	2231	2315	2245	304	685	500	1370	5	1	56156301	1264	4.55	0.36	12	0.08	495.00	6188.00	11003	20231205	-79.55	2040	20240805	10.29	4905	-54.13	20240202	2040	10.29	20240805	12920	-82.59	20231205	2040	10.29	20240805	1.39	N	033290	500	303 억	187845	N	N	4	N	N
38	20240826	120412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	-30	5	-1.31	88300990	38833	56.56	2290	2320	2250	2970	1600	2285	2273.86	0.33	-4939	2371	2327	2301	2257	2231	2315	2245	304	685	500	1370	5	1	56156301	1266	4.56	0.36	12	0.07	495.00	6188.00	11003	20231205	-79.51	2040	20240805	10.54	4905	-54.03	20240202	2040	10.54	20240805	12920	-82.55	20231205	2040	10.54	20240805	1.39	N	033290	500	303 억	187845	N	N	4	N	N
39	20240826	110413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	-30	5	-1.31	74704505	32804	47.78	2290	2320	2250	2970	1600	2285	2277.30	0.33	-5017	2371	2327	2301	2257	2231	2315	2245	304	685	500	1370	5	1	56156301	1266	4.56	0.36	12	0.06	495.00	6188.00	11003	20231205	-79.51	2040	20240805	10.54	4905	-54.03	20240202	2040	10.54	20240805	12920	-82.55	20231205	2040	10.54	20240805	1.39	N	033290	500	303 억	187845	N	N	4	N	N
40	20240826	100413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	10	2	0.44	24433775	10652	15.51	2290	2320	2285	2970	1600	2285	2293.82	0.33	-3211	2371	2327	2301	2257	2231	2315	2245	304	685	500	1370	5	1	56156301	1289	4.64	0.37	12	0.02	495.00	6188.00	11003	20231205	-79.14	2040	20240805	12.50	4905	-53.21	20240202	2040	12.50	20240805	12920	-82.24	20231205	2040	12.50	20240805	1.39	N	033290	500	303 억	187845	N	N	4	N	N
41	20240826	090412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	35	2	1.53	6719430	2920	4.25	2290	2320	2290	2970	1600	2285	2301.17	0.33	-530	2371	2327	2301	2257	2231	2315	2245	304	685	500	1370	5	1	56156301	1303	4.69	0.37	12	0.01	495.00	6188.00	11003	20231205	-78.91	2040	20240805	13.73	4905	-52.70	20240202	2040	13.73	20240805	12920	-82.04	20231205	2040	13.73	20240805	1.39	N	033290	500	303 억	187845	N	N	4	N	N
42	20240823	160411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	-55	5	-2.35	157301065	68551	78.58	2340	2345	2275	3040	1640	2340	2294.66	0.36	-14818	2440	2390	2350	2300	2260	2370	2280	304	700	500	1400	5	1	56156301	1283	4.62	0.37	12	0.12	495.00	6188.00	11003	20231205	-79.23	2040	20240805	12.01	4905	-53.41	20240202	2040	12.01	20240805	12920	-82.31	20231205	2040	12.01	20240805	1.39	N	033290	500	303 억	203072	N	N	4	N	N
43	20240823	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	-40	5	-1.71	149953080	65337	74.90	2340	2345	2275	3040	1640	2340	2295.07	0.36	-13752	2440	2390	2350	2300	2260	2370	2280	304	700	500	1400	5	1	56156301	1292	4.65	0.37	12	0.12	495.00	6188.00	11003	20231205	-79.10	2040	20240805	12.75	4905	-53.11	20240202	2040	12.75	20240805	12920	-82.20	20231205	2040	12.75	20240805	1.39	N	033290	500	303 억	203072	N	N	12	N	N
44	20240823	140413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	-40	5	-1.71	94721705	41185	47.21	2340	2345	2280	3040	1640	2340	2299.91	0.36	-13517	2440	2390	2350	2300	2260	2370	2280	304	700	500	1400	5	1	56156301	1292	4.65	0.37	12	0.07	495.00	6188.00	11003	20231205	-79.10	2040	20240805	12.75	4905	-53.11	20240202	2040	12.75	20240805	12920	-82.20	20231205	2040	12.75	20240805	1.39	N	033290	500	303 억	203072	N	N	12	N	N
45	20240823	130412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	-40	5	-1.71	84797770	36869	42.26	2340	2345	2280	3040	1640	2340	2299.97	0.36	-12905	2440	2390	2350	2300	2260	2370	2280	304	700	500	1400	5	1	56156301	1292	4.65	0.37	12	0.07	495.00	6188.00	11003	20231205	-79.10	2040	20240805	12.75	4905	-53.11	20240202	2040	12.75	20240805	12920	-82.20	20231205	2040	12.75	20240805	1.39	N	033290	500	303 억	203072	N	N	12	N	N
46	20240823	120411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	-45	5	-1.92	73850175	32105	36.80	2340	2345	2280	3040	1640	2340	2300.27	0.36	-10884	2440	2390	2350	2300	2260	2370	2280	304	700	500	1400	5	1	56156301	1289	4.64	0.37	12	0.06	495.00	6188.00	11003	20231205	-79.14	2040	20240805	12.50	4905	-53.21	20240202	2040	12.50	20240805	12920	-82.24	20231205	2040	12.50	20240805	1.39	N	033290	500	303 억	203072	N	N	12	N	N
47	20240823	110411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	-55	5	-2.35	68318375	29688	34.03	2340	2345	2280	3040	1640	2340	2301.21	0.36	-9270	2440	2390	2350	2300	2260	2370	2280	304	700	500	1400	5	1	56156301	1283	4.62	0.37	12	0.05	495.00	6188.00	11003	20231205	-79.23	2040	20240805	12.01	4905	-53.41	20240202	2040	12.01	20240805	12920	-82.31	20231205	2040	12.01	20240805	1.39	N	033290	500	303 억	203072	N	N	12	N	N
48	20240823	100410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	-35	5	-1.50	45366565	19674	22.55	2340	2345	2295	3040	1640	2340	2305.91	0.36	-2142	2440	2390	2350	2300	2260	2370	2280	304	700	500	1400	5	1	56156301	1294	4.66	0.37	12	0.04	495.00	6188.00	11003	20231205	-79.05	2040	20240805	12.99	4905	-53.01	20240202	2040	12.99	20240805	12920	-82.16	20231205	2040	12.99	20240805	1.39	N	033290	500	303 억	203072	N	N	12	N	N
49	20240823	090413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	-5	5	-0.21	2625425	1122	1.29	2340	2345	2330	3040	1640	2340	2339.95	0.36	-895	2440	2390	2350	2300	2260	2370	2280	304	700	500	1400	5	1	56156301	1311	4.72	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.78	2040	20240805	14.46	4905	-52.40	20240202	2040	14.46	20240805	12920	-81.93	20231205	2040	14.46	20240805	1.39	N	033290	500	303 억	203072	N	N	12	N	N
50	20240822	160409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	-30	5	-1.27	202214505	86445	327.20	2400	2400	2310	3080	1660	2370	2339.23	0.36	2690	2430	2400	2375	2345	2320	2387	2332	304	710	500	1420	5	1	56156301	1314	4.73	0.38	12	0.15	495.00	6188.00	11003	20231205	-78.73	2040	20240805	14.71	4905	-52.29	20240202	2040	14.71	20240805	12920	-81.89	20231205	2040	14.71	20240805	1.39	N	033290	500	303 억	200422	N	N	12	N	N
51	20240822	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	-40	5	-1.69	195459380	83548	316.23	2400	2400	2310	3080	1660	2370	2339.49	0.36	3235	2430	2400	2375	2345	2320	2387	2332	304	710	500	1420	5	1	56156301	1308	4.71	0.38	12	0.15	495.00	6188.00	11003	20231205	-78.82	2040	20240805	14.22	4905	-52.50	20240202	2040	14.22	20240805	12920	-81.97	20231205	2040	14.22	20240805	1.39	N	033290	500	303 억	200422	N	N	26	N	N
52	20240822	140413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	-45	5	-1.90	170943695	72983	276.24	2400	2400	2315	3080	1660	2370	2342.24	0.36	3581	2430	2400	2375	2345	2320	2387	2332	304	710	500	1420	5	1	56156301	1306	4.70	0.38	12	0.13	495.00	6188.00	11003	20231205	-78.87	2040	20240805	13.97	4905	-52.60	20240202	2040	13.97	20240805	12920	-82.00	20231205	2040	13.97	20240805	1.39	N	033290	500	303 억	200422	N	N	26	N	N
53	20240822	130411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	-45	5	-1.90	155383445	66274	250.85	2400	2400	2315	3080	1660	2370	2344.56	0.36	2525	2430	2400	2375	2345	2320	2387	2332	304	710	500	1420	5	1	56156301	1306	4.70	0.38	12	0.12	495.00	6188.00	11003	20231205	-78.87	2040	20240805	13.97	4905	-52.60	20240202	2040	13.97	20240805	12920	-82.00	20231205	2040	13.97	20240805	1.39	N	033290	500	303 억	200422	N	N	26	N	N
54	20240822	120415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	-30	5	-1.27	141049040	60110	227.52	2400	2400	2320	3080	1660	2370	2346.52	0.36	7190	2430	2400	2375	2345	2320	2387	2332	304	710	500	1420	5	1	56156301	1314	4.73	0.38	12	0.11	495.00	6188.00	11003	20231205	-78.73	2040	20240805	14.71	4905	-52.29	20240202	2040	14.71	20240805	12920	-81.89	20231205	2040	14.71	20240805	1.39	N	033290	500	303 억	200422	N	N	26	N	N
55	20240822	110410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2350	-20	5	-0.84	114102765	48554	183.78	2400	2400	2330	3080	1660	2370	2350.02	0.36	4986	2430	2400	2375	2345	2320	2387	2332	304	710	500	1420	5	1	56156301	1320	4.75	0.38	12	0.09	495.00	6188.00	11003	20231205	-78.64	2040	20240805	15.20	4905	-52.09	20240202	2040	15.20	20240805	12920	-81.81	20231205	2040	15.20	20240805	1.39	N	033290	500	303 억	200422	N	N	26	N	N
56	20240822	100411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2365	-5	5	-0.21	85198390	36212	137.06	2400	2400	2335	3080	1660	2370	2352.77	0.36	6638	2430	2400	2375	2345	2320	2387	2332	304	710	500	1420	5	1	56156301	1328	4.78	0.38	12	0.06	495.00	6188.00	11003	20231205	-78.51	2040	20240805	15.93	4905	-51.78	20240202	2040	15.93	20240805	12920	-81.70	20231205	2040	15.93	20240805	1.39	N	033290	500	303 억	200422	N	N	26	N	N
57	20240822	090409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2395	25	2	1.05	16795	7	0.03	2400	2400	2395	3080	1660	2370	2399.29	0.36	0	2430	2400	2375	2345	2320	2387	2332	304	710	500	1420	5	1	56156301	1345	4.84	0.39	12	0.00	495.00	6188.00	11003	20231205	-78.23	2040	20240805	17.40	4905	-51.17	20240202	2040	17.40	20240805	12920	-81.46	20231205	2040	17.40	20240805	1.39	N	033290	500	303 억	200422	N	N	26	N	N
58	20240821	160410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	-20	5	-0.84	62492105	26418	52.57	2390	2405	2350	3105	1675	2390	2365.51	0.37	-9233	2430	2410	2375	2355	2320	2420	2365	304	715	500	1430	5	1	56156301	1331	4.79	0.38	12	0.05	495.00	6188.00	11003	20231205	-78.46	2040	20240805	16.18	4905	-51.68	20240202	2040	16.18	20240805	12920	-81.66	20231205	2040	16.18	20240805	1.39	N	033290	500	303 억	209550	N	N	26	N	N
59	20240821	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	-20	5	-0.84	57238235	24202	48.16	2390	2405	2350	3105	1675	2390	2365.02	0.37	-8675	2430	2410	2375	2355	2320	2420	2365	304	715	500	1430	5	1	56156301	1331	4.79	0.38	12	0.04	495.00	6188.00	11003	20231205	-78.46	2040	20240805	16.18	4905	-51.68	20240202	2040	16.18	20240805	12920	-81.66	20231205	2040	16.18	20240805	1.39	N	033290	500	303 억	209550	N	N	3	N	N
60	20240821	140410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	-20	5	-0.84	47613100	20145	40.08	2390	2405	2350	3105	1675	2390	2363.52	0.37	-8941	2430	2410	2375	2355	2320	2420	2365	304	715	500	1430	5	1	56156301	1331	4.79	0.38	12	0.04	495.00	6188.00	11003	20231205	-78.46	2040	20240805	16.18	4905	-51.68	20240202	2040	16.18	20240805	12920	-81.66	20231205	2040	16.18	20240805	1.39	N	033290	500	303 억	209550	N	N	3	N	N
61	20240821	130411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2360	-30	5	-1.26	37240405	15747	31.33	2390	2405	2350	3105	1675	2390	2364.92	0.37	-8074	2430	2410	2375	2355	2320	2420	2365	304	715	500	1430	5	1	56156301	1325	4.77	0.38	12	0.03	495.00	6188.00	11003	20231205	-78.55	2040	20240805	15.69	4905	-51.89	20240202	2040	15.69	20240805	12920	-81.73	20231205	2040	15.69	20240805	1.39	N	033290	500	303 억	209550	N	N	3	N	N
62	20240821	120415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2360	-30	5	-1.26	33033155	13962	27.78	2390	2405	2350	3105	1675	2390	2365.93	0.37	-7263	2430	2410	2375	2355	2320	2420	2365	304	715	500	1430	5	1	56156301	1325	4.77	0.38	12	0.02	495.00	6188.00	11003	20231205	-78.55	2040	20240805	15.69	4905	-51.89	20240202	2040	15.69	20240805	12920	-81.73	20231205	2040	15.69	20240805	1.39	N	033290	500	303 억	209550	N	N	3	N	N
63	20240821	110409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2360	-30	5	-1.26	28183470	11903	23.68	2390	2405	2350	3105	1675	2390	2367.76	0.37	-5431	2430	2410	2375	2355	2320	2420	2365	304	715	500	1430	5	1	56156301	1325	4.77	0.38	12	0.02	495.00	6188.00	11003	20231205	-78.55	2040	20240805	15.69	4905	-51.89	20240202	2040	15.69	20240805	12920	-81.73	20231205	2040	15.69	20240805	1.39	N	033290	500	303 억	209550	N	N	3	N	N
64	20240821	100413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2385	-5	5	-0.21	19108700	8068	16.05	2390	2405	2350	3105	1675	2390	2368.46	0.37	-2706	2430	2410	2375	2355	2320	2420	2365	304	715	500	1430	5	1	56156301	1339	4.82	0.39	12	0.01	495.00	6188.00	11003	20231205	-78.32	2040	20240805	16.91	4905	-51.38	20240202	2040	16.91	20240805	12920	-81.54	20231205	2040	16.91	20240805	1.39	N	033290	500	303 억	209550	N	N	3	N	N
65	20240821	090410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2365	-25	5	-1.05	2687400	1133	2.25	2390	2390	2360	3105	1675	2390	2371.93	0.37	-173	2430	2410	2375	2355	2320	2420	2365	304	715	500	1430	5	1	56156301	1328	4.78	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.51	2040	20240805	15.93	4905	-51.78	20240202	2040	15.93	20240805	12920	-81.70	20231205	2040	15.93	20240805	1.39	N	033290	500	303 억	209550	N	N	3	N	N
66	20240820	160406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2390	45	2	1.92	118930815	50166	73.20	2340	2395	2340	3045	1645	2345	2370.45	0.33	24069	2425	2385	2350	2310	2275	2367	2292	304	700	500	1400	5	1	56156301	1342	4.83	0.39	12	0.09	495.00	6188.00	11003	20231205	-78.28	2040	20240805	17.16	4905	-51.27	20240202	2040	17.16	20240805	12920	-81.50	20231205	2040	17.16	20240805	1.31	N	033290	500	303 억	185071	N	N	3	N	N
67	20240820	150409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2390	45	2	1.92	106386690	44908	65.53	2340	2395	2340	3045	1645	2345	2368.99	0.33	22469	2425	2385	2350	2310	2275	2367	2292	304	700	500	1400	5	1	56156301	1342	4.83	0.39	12	0.08	495.00	6188.00	11003	20231205	-78.28	2040	20240805	17.16	4905	-51.27	20240202	2040	17.16	20240805	12920	-81.50	20231205	2040	17.16	20240805	1.31	N	033290	500	303 억	185071	N	N	2	N	N
68	20240820	140410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2375	30	2	1.28	91868215	38809	56.63	2340	2395	2340	3045	1645	2345	2367.19	0.33	19085	2425	2385	2350	2310	2275	2367	2292	304	700	500	1400	5	1	56156301	1334	4.80	0.38	12	0.07	495.00	6188.00	11003	20231205	-78.41	2040	20240805	16.42	4905	-51.58	20240202	2040	16.42	20240805	12920	-81.62	20231205	2040	16.42	20240805	1.31	N	033290	500	303 억	185071	N	N	2	N	N
69	20240820	130410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	25	2	1.07	77828300	32871	47.97	2340	2395	2340	3045	1645	2345	2367.69	0.33	15093	2425	2385	2350	2310	2275	2367	2292	304	700	500	1400	5	1	56156301	1331	4.79	0.38	12	0.06	495.00	6188.00	11003	20231205	-78.46	2040	20240805	16.18	4905	-51.68	20240202	2040	16.18	20240805	12920	-81.66	20231205	2040	16.18	20240805	1.31	N	033290	500	303 억	185071	N	N	2	N	N
70	20240820	120411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	25	2	1.07	75411770	31848	46.47	2340	2395	2340	3045	1645	2345	2367.87	0.33	15397	2425	2385	2350	2310	2275	2367	2292	304	700	500	1400	5	1	56156301	1331	4.79	0.38	12	0.06	495.00	6188.00	11003	20231205	-78.46	2040	20240805	16.18	4905	-51.68	20240202	2040	16.18	20240805	12920	-81.66	20231205	2040	16.18	20240805	1.31	N	033290	500	303 억	185071	N	N	2	N	N
71	20240820	110409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	25	2	1.07	69176445	29215	42.63	2340	2395	2340	3045	1645	2345	2367.84	0.33	15831	2425	2385	2350	2310	2275	2367	2292	304	700	500	1400	5	1	56156301	1331	4.79	0.38	12	0.05	495.00	6188.00	11003	20231205	-78.46	2040	20240805	16.18	4905	-51.68	20240202	2040	16.18	20240805	12920	-81.66	20231205	2040	16.18	20240805	1.31	N	033290	500	303 억	185071	N	N	2	N	N
72	20240820	100406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2380	35	2	1.49	54401235	22962	33.51	2340	2395	2340	3045	1645	2345	2369.19	0.33	12346	2425	2385	2350	2310	2275	2367	2292	304	700	500	1400	5	1	56156301	1337	4.81	0.38	12	0.04	495.00	6188.00	11003	20231205	-78.37	2040	20240805	16.67	4905	-51.48	20240202	2040	16.67	20240805	12920	-81.58	20231205	2040	16.67	20240805	1.31	N	033290	500	303 억	185071	N	N	2	N	N
73	20240820	090408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	0	3	0.00	5529160	2361	3.45	2340	2355	2340	3045	1645	2345	2341.87	0.33	870	2425	2385	2350	2310	2275	2367	2292	304	700	500	1400	5	1	56156301	1317	4.74	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.69	2040	20240805	14.95	4905	-52.19	20240202	2040	14.95	20240805	12920	-81.85	20231205	2040	14.95	20240805	1.31	N	033290	500	303 억	185071	N	N	2	N	N
74	20240819	160403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	-20	5	-0.85	161063175	68471	31.61	2385	2390	2315	3070	1660	2365	2352.28	0.34	-8164	2548	2456	2408	2316	2268	2502	2362	304	705	500	1410	5	1	56156301	1317	4.74	0.38	12	0.12	495.00	6188.00	11003	20231205	-78.69	2040	20240805	14.95	4905	-52.19	20240202	2040	14.95	20240805	12920	-81.85	20231205	2040	14.95	20240805	1.30	N	033290	500	303 억	193062	N	N	2	N	N
75	20240819	150406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	-45	5	-1.90	156241590	66401	30.66	2385	2390	2315	3070	1660	2365	2353.00	0.34	-6961	2548	2456	2408	2316	2268	2502	2362	304	705	500	1410	5	1	56156301	1303	4.69	0.37	12	0.12	495.00	6188.00	11003	20231205	-78.91	2040	20240805	13.73	4905	-52.70	20240202	2040	13.73	20240805	12920	-82.04	20231205	2040	13.73	20240805	1.30	N	033290	500	303 억	193062	N	N	0	N	N
76	20240819	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	-35	5	-1.48	127667445	54097	24.98	2385	2390	2325	3070	1660	2365	2359.97	0.34	-6288	2548	2456	2408	2316	2268	2502	2362	304	705	500	1410	5	1	56156301	1308	4.71	0.38	12	0.10	495.00	6188.00	11003	20231205	-78.82	2040	20240805	14.22	4905	-52.50	20240202	2040	14.22	20240805	12920	-81.97	20231205	2040	14.22	20240805	1.30	N	033290	500	303 억	193062	N	N	0	N	N
77	20240819	130406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2350	-15	5	-0.63	100849410	42627	19.68	2385	2390	2345	3070	1660	2365	2365.86	0.34	1226	2548	2456	2408	2316	2268	2502	2362	304	705	500	1410	5	1	56156301	1320	4.75	0.38	12	0.08	495.00	6188.00	11003	20231205	-78.64	2040	20240805	15.20	4905	-52.09	20240202	2040	15.20	20240805	12920	-81.81	20231205	2040	15.20	20240805	1.30	N	033290	500	303 억	193062	N	N	0	N	N
78	20240819	120405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2355	-10	5	-0.42	92263155	38977	18.00	2385	2390	2345	3070	1660	2365	2367.12	0.34	2185	2548	2456	2408	2316	2268	2502	2362	304	705	500	1410	5	1	56156301	1322	4.76	0.38	12	0.07	495.00	6188.00	11003	20231205	-78.60	2040	20240805	15.44	4905	-51.99	20240202	2040	15.44	20240805	12920	-81.77	20231205	2040	15.44	20240805	1.30	N	033290	500	303 억	193062	N	N	0	N	N
79	20240819	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2350	-15	5	-0.63	81684145	34472	15.92	2385	2390	2345	3070	1660	2365	2369.58	0.34	3271	2548	2456	2408	2316	2268	2502	2362	304	705	500	1410	5	1	56156301	1320	4.75	0.38	12	0.06	495.00	6188.00	11003	20231205	-78.64	2040	20240805	15.20	4905	-52.09	20240202	2040	15.20	20240805	12920	-81.81	20231205	2040	15.20	20240805	1.30	N	033290	500	303 억	193062	N	N	0	N	N
80	20240819	100406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2355	-10	5	-0.42	75652660	31911	14.73	2385	2390	2345	3070	1660	2365	2370.74	0.34	4013	2548	2456	2408	2316	2268	2502	2362	304	705	500	1410	5	1	56156301	1322	4.76	0.38	12	0.06	495.00	6188.00	11003	20231205	-78.60	2040	20240805	15.44	4905	-51.99	20240202	2040	15.44	20240805	12920	-81.77	20231205	2040	15.44	20240805	1.30	N	033290	500	303 억	193062	N	N	0	N	N
81	20240819	090407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2385	20	2	0.85	2778980	1167	0.54	2385	2390	2375	3070	1660	2365	2381.30	0.34	-884	2548	2456	2408	2316	2268	2502	2362	304	705	500	1410	5	1	56156301	1339	4.82	0.39	12	0.00	495.00	6188.00	11003	20231205	-78.32	2040	20240805	16.91	4905	-51.38	20240202	2040	16.91	20240805	12920	-81.54	20231205	2040	16.91	20240805	1.30	N	033290	500	303 억	193062	N	N	0	N	N
82	20240816	160402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2365	35	2	1.50	523800945	216297	378.60	2360	2500	2360	3025	1635	2330	2421.70	0.35	129	2383	2356	2328	2301	2273	2370	2315	304	695	500	1390	5	1	56156301	1328	4.78	0.38	12	0.39	495.00	6188.00	11003	20231205	-78.51	2040	20240805	15.93	4905	-51.78	20240202	2040	15.93	20240805	12920	-81.70	20231205	2040	15.93	20240805	1.29	N	033290	500	303 억	194045	N	N	0	N	N
83	20240816	150404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2390	60	2	2.58	498685620	205723	360.09	2360	2500	2360	3025	1635	2330	2424.06	0.35	1441	2383	2356	2328	2301	2273	2370	2315	304	695	500	1390	5	1	56156301	1342	4.83	0.39	12	0.37	495.00	6188.00	11003	20231205	-78.28	2040	20240805	17.16	4905	-51.27	20240202	2040	17.16	20240805	12920	-81.50	20231205	2040	17.16	20240805	1.29	N	033290	500	303 억	194045	N	N	0	N	N
84	20240816	140405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2390	60	2	2.58	482333825	198864	348.08	2360	2500	2360	3025	1635	2330	2425.45	0.35	2191	2383	2356	2328	2301	2273	2370	2315	304	695	500	1390	5	1	56156301	1342	4.83	0.39	12	0.35	495.00	6188.00	11003	20231205	-78.28	2040	20240805	17.16	4905	-51.27	20240202	2040	17.16	20240805	12920	-81.50	20231205	2040	17.16	20240805	1.29	N	033290	500	303 억	194045	N	N	0	N	N
85	20240816	130407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2385	55	2	2.36	451764955	186044	325.64	2360	2500	2360	3025	1635	2330	2428.27	0.35	2337	2383	2356	2328	2301	2273	2370	2315	304	695	500	1390	5	1	56156301	1339	4.82	0.39	12	0.33	495.00	6188.00	11003	20231205	-78.32	2040	20240805	16.91	4905	-51.38	20240202	2040	16.91	20240805	12920	-81.54	20231205	2040	16.91	20240805	1.29	N	033290	500	303 억	194045	N	N	0	N	N
86	20240816	120405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2390	60	2	2.58	445386820	183361	320.95	2360	2500	2360	3025	1635	2330	2429.02	0.35	3228	2383	2356	2328	2301	2273	2370	2315	304	695	500	1390	5	1	56156301	1342	4.83	0.39	12	0.33	495.00	6188.00	11003	20231205	-78.28	2040	20240805	17.16	4905	-51.27	20240202	2040	17.16	20240805	12920	-81.50	20231205	2040	17.16	20240805	1.29	N	033290	500	303 억	194045	N	N	0	N	N
87	20240816	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2380	50	2	2.15	430920195	177292	310.33	2360	2500	2360	3025	1635	2330	2430.57	0.35	3592	2383	2356	2328	2301	2273	2370	2315	304	695	500	1390	5	1	56156301	1337	4.81	0.38	12	0.32	495.00	6188.00	11003	20231205	-78.37	2040	20240805	16.67	4905	-51.48	20240202	2040	16.67	20240805	12920	-81.58	20231205	2040	16.67	20240805	1.29	N	033290	500	303 억	194045	N	N	0	N	N
88	20240816	100405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2400	70	2	3.00	386148650	158596	277.60	2360	2500	2360	3025	1635	2330	2434.79	0.35	11003	2383	2356	2328	2301	2273	2370	2315	304	695	500	1390	5	1	56156301	1348	4.85	0.39	12	0.28	495.00	6188.00	11003	20231205	-78.19	2040	20240805	17.65	4905	-51.07	20240202	2040	17.65	20240805	12920	-81.42	20231205	2040	17.65	20240805	1.29	N	033290	500	303 억	194045	N	N	0	N	N
89	20240816	090405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2365	35	2	1.50	4323805	1830	3.20	2360	2365	2360	3025	1635	2330	2362.73	0.35	1717	2383	2356	2328	2301	2273	2370	2315	304	695	500	1390	5	1	56156301	1328	4.78	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.51	2040	20240805	15.93	4905	-51.78	20240202	2040	15.93	20240805	12920	-81.70	20231205	2040	15.93	20240805	1.29	N	033290	500	303 억	194045	N	N	0	N	N
90	20240814	160406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	50	2	2.19	132868015	56911	55.84	2300	2355	2300	2960	1600	2280	2334.66	0.31	20209	2406	2342	2301	2237	2196	2322	2217	304	680	500	1360	5	1	56156301	1308	4.71	0.38	12	0.10	495.00	6188.00	11003	20231205	-78.82	2040	20240805	14.22	4905	-52.50	20240202	2040	14.22	20240805	12920	-81.97	20231205	2040	14.22	20240805	1.30	N	033290	500	303 억	173815	N	N	0	N	N
91	20240814	150405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	50	2	2.19	122102610	52302	51.32	2300	2355	2300	2960	1600	2280	2334.57	0.31	18231	2406	2342	2301	2237	2196	2322	2217	304	680	500	1360	5	1	56156301	1308	4.71	0.38	12	0.09	495.00	6188.00	11003	20231205	-78.82	2040	20240805	14.22	4905	-52.50	20240202	2040	14.22	20240805	12920	-81.97	20231205	2040	14.22	20240805	1.30	N	033290	500	303 억	173815	N	N	0	N	N
92	20240814	140411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	45	2	1.97	114734575	49138	48.22	2300	2355	2300	2960	1600	2280	2334.95	0.31	17902	2406	2342	2301	2237	2196	2322	2217	304	680	500	1360	5	1	56156301	1306	4.70	0.38	12	0.09	495.00	6188.00	11003	20231205	-78.87	2040	20240805	13.97	4905	-52.60	20240202	2040	13.97	20240805	12920	-82.00	20231205	2040	13.97	20240805	1.30	N	033290	500	303 억	173815	N	N	0	N	N
93	20240814	130407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	55	2	2.41	104684920	44831	43.99	2300	2355	2300	2960	1600	2280	2335.10	0.31	18534	2406	2342	2301	2237	2196	2322	2217	304	680	500	1360	5	1	56156301	1311	4.72	0.38	12	0.08	495.00	6188.00	11003	20231205	-78.78	2040	20240805	14.46	4905	-52.40	20240202	2040	14.46	20240805	12920	-81.93	20231205	2040	14.46	20240805	1.30	N	033290	500	303 억	173815	N	N	0	N	N
94	20240814	120405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	65	2	2.85	93526760	40043	39.29	2300	2355	2300	2960	1600	2280	2335.66	0.31	16991	2406	2342	2301	2237	2196	2322	2217	304	680	500	1360	5	1	56156301	1317	4.74	0.38	12	0.07	495.00	6188.00	11003	20231205	-78.69	2040	20240805	14.95	4905	-52.19	20240202	2040	14.95	20240805	12920	-81.85	20231205	2040	14.95	20240805	1.30	N	033290	500	303 억	173815	N	N	0	N	N
95	20240814	110403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	60	2	2.63	85806550	36735	36.05	2300	2355	2300	2960	1600	2280	2335.83	0.31	15731	2406	2342	2301	2237	2196	2322	2217	304	680	500	1360	5	1	56156301	1314	4.73	0.38	12	0.07	495.00	6188.00	11003	20231205	-78.73	2040	20240805	14.71	4905	-52.29	20240202	2040	14.71	20240805	12920	-81.89	20231205	2040	14.71	20240805	1.30	N	033290	500	303 억	173815	N	N	0	N	N
96	20240814	100403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	65	2	2.85	61743055	26444	25.95	2300	2355	2300	2960	1600	2280	2334.86	0.31	12693	2406	2342	2301	2237	2196	2322	2217	304	680	500	1360	5	1	56156301	1317	4.74	0.38	12	0.05	495.00	6188.00	11003	20231205	-78.69	2040	20240805	14.95	4905	-52.19	20240202	2040	14.95	20240805	12920	-81.85	20231205	2040	14.95	20240805	1.30	N	033290	500	303 억	173815	N	N	0	N	N
97	20240814	090434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	25	2	1.10	1948210	846	0.83	2300	2305	2300	2960	1600	2280	2302.85	0.31	-74	2406	2342	2301	2237	2196	2322	2217	304	680	500	1360	5	1	56156301	1294	4.66	0.37	12	0.00	495.00	6188.00	11003	20231205	-79.05	2040	20240805	12.99	4905	-53.01	20240202	2040	12.99	20240805	12920	-82.16	20231205	2040	12.99	20240805	1.30	N	033290	500	303 억	173815	N	N	0	N	N
98	20240813	160359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2280	-55	5	-2.36	231738765	101270	150.85	2365	2365	2260	3035	1635	2335	2288.34	0.34	-15329	2421	2377	2346	2302	2271	2400	2325	304	700	500	1400	5	1	56156301	1280	4.61	0.37	12	0.18	495.00	6188.00	11003	20231205	-79.28	2040	20240805	11.76	4905	-53.52	20240202	2040	11.76	20240805	12920	-82.35	20231205	2040	11.76	20240805	1.30	N	033290	500	303 억	189174	N	N	2	N	N
99	20240813	150402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	-40	5	-1.71	222271025	97118	144.66	2365	2365	2260	3035	1635	2335	2288.67	0.34	-15223	2421	2377	2346	2302	2271	2400	2325	304	700	500	1400	5	1	56156301	1289	4.64	0.37	12	0.17	495.00	6188.00	11003	20231205	-79.14	2040	20240805	12.50	4905	-53.21	20240202	2040	12.50	20240805	12920	-82.24	20231205	2040	12.50	20240805	1.30	N	033290	500	303 억	189174	N	N	2	N	N
100	20240813	140402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	-50	5	-2.14	209999685	91741	136.65	2365	2365	2260	3035	1635	2335	2289.05	0.34	-13271	2421	2377	2346	2302	2271	2400	2325	304	700	500	1400	5	1	56156301	1283	4.62	0.37	12	0.16	495.00	6188.00	11003	20231205	-79.23	2040	20240805	12.01	4905	-53.41	20240202	2040	12.01	20240805	12920	-82.31	20231205	2040	12.01	20240805	1.30	N	033290	500	303 억	189174	N	N	2	N	N
101	20240813	130403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2280	-55	5	-2.36	203837905	89038	132.63	2365	2365	2260	3035	1635	2335	2289.34	0.34	-11330	2421	2377	2346	2302	2271	2400	2325	304	700	500	1400	5	1	56156301	1280	4.61	0.37	12	0.16	495.00	6188.00	11003	20231205	-79.28	2040	20240805	11.76	4905	-53.52	20240202	2040	11.76	20240805	12920	-82.35	20231205	2040	11.76	20240805	1.30	N	033290	500	303 억	189174	N	N	2	N	N
102	20240813	120401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	-30	5	-1.28	199973130	87347	130.11	2365	2365	2260	3035	1635	2335	2289.41	0.34	-11172	2421	2377	2346	2302	2271	2400	2325	304	700	500	1400	5	1	56156301	1294	4.66	0.37	12	0.16	495.00	6188.00	11003	20231205	-79.05	2040	20240805	12.99	4905	-53.01	20240202	2040	12.99	20240805	12920	-82.16	20231205	2040	12.99	20240805	1.30	N	033290	500	303 억	189174	N	N	2	N	N
103	20240813	110359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-60	5	-2.57	163755960	71402	106.36	2365	2365	2270	3035	1635	2335	2293.44	0.34	-12160	2421	2377	2346	2302	2271	2400	2325	304	700	500	1400	5	1	56156301	1278	4.60	0.37	12	0.13	495.00	6188.00	11003	20231205	-79.32	2040	20240805	11.52	4905	-53.62	20240202	2040	11.52	20240805	12920	-82.39	20231205	2040	11.52	20240805	1.30	N	033290	500	303 억	189174	N	N	2	N	N
104	20240813	100358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2310	-25	5	-1.07	76498255	33266	49.55	2365	2365	2270	3035	1635	2335	2299.59	0.34	-3449	2421	2377	2346	2302	2271	2400	2325	304	700	500	1400	5	1	56156301	1297	4.67	0.37	12	0.06	495.00	6188.00	11003	20231205	-79.01	2040	20240805	13.24	4905	-52.91	20240202	2040	13.24	20240805	12920	-82.12	20231205	2040	13.24	20240805	1.30	N	033290	500	303 억	189174	N	N	2	N	N
105	20240813	090401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2360	25	2	1.07	2906030	1236	1.84	2365	2365	2345	3035	1635	2335	2351.16	0.34	-1085	2421	2377	2346	2302	2271	2400	2325	304	700	500	1400	5	1	56156301	1325	4.77	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.55	2040	20240805	15.69	4905	-51.89	20240202	2040	15.69	20240805	12920	-81.73	20231205	2040	15.69	20240805	1.30	N	033290	500	303 억	189174	N	N	2	N	N
106	20240812	160358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	15	2	0.65	156511565	67106	79.80	2330	2390	2315	3015	1625	2320	2332.30	0.37	-5141	2366	2342	2316	2292	2266	2355	2305	304	695	500	1390	5	1	56156301	1311	4.72	0.38	12	0.12	495.00	6188.00	11003	20231205	-78.78	2040	20240805	14.46	4905	-52.40	20240202	2040	14.46	20240805	12920	-81.93	20231205	2040	14.46	20240805	1.29	N	033290	500	303 억	208741	N	N	2	N	N
107	20240812	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	15	2	0.65	145371770	62323	74.11	2330	2390	2315	3015	1625	2320	2332.55	0.37	-5006	2366	2342	2316	2292	2266	2355	2305	304	695	500	1390	5	1	56156301	1311	4.72	0.38	12	0.11	495.00	6188.00	11003	20231205	-78.78	2040	20240805	14.46	4905	-52.40	20240202	2040	14.46	20240805	12920	-81.93	20231205	2040	14.46	20240805	1.29	N	033290	500	303 억	208741	N	N	2	N	N
108	20240812	140359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	10	2	0.43	135796670	58212	69.22	2330	2390	2315	3015	1625	2320	2332.80	0.37	-6121	2366	2342	2316	2292	2266	2355	2305	304	695	500	1390	5	1	56156301	1308	4.71	0.38	12	0.10	495.00	6188.00	11003	20231205	-78.82	2040	20240805	14.22	4905	-52.50	20240202	2040	14.22	20240805	12920	-81.97	20231205	2040	14.22	20240805	1.29	N	033290	500	303 억	208741	N	N	2	N	N
109	20240812	130356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	5	2	0.22	131157005	56215	66.85	2330	2390	2315	3015	1625	2320	2333.13	0.37	-5645	2366	2342	2316	2292	2266	2355	2305	304	695	500	1390	5	1	56156301	1306	4.70	0.38	12	0.10	495.00	6188.00	11003	20231205	-78.87	2040	20240805	13.97	4905	-52.60	20240202	2040	13.97	20240805	12920	-82.00	20231205	2040	13.97	20240805	1.29	N	033290	500	303 억	208741	N	N	2	N	N
110	20240812	120357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	10	2	0.43	111497745	47761	56.80	2330	2390	2315	3015	1625	2320	2334.49	0.37	-4461	2366	2342	2316	2292	2266	2355	2305	304	695	500	1390	5	1	56156301	1308	4.71	0.38	12	0.09	495.00	6188.00	11003	20231205	-78.82	2040	20240805	14.22	4905	-52.50	20240202	2040	14.22	20240805	12920	-81.97	20231205	2040	14.22	20240805	1.29	N	033290	500	303 억	208741	N	N	2	N	N
111	20240812	110356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	5	2	0.22	92686010	39670	47.17	2330	2390	2315	3015	1625	2320	2336.43	0.37	-4005	2366	2342	2316	2292	2266	2355	2305	304	695	500	1390	5	1	56156301	1306	4.70	0.38	12	0.07	495.00	6188.00	11003	20231205	-78.87	2040	20240805	13.97	4905	-52.60	20240202	2040	13.97	20240805	12920	-82.00	20231205	2040	13.97	20240805	1.29	N	033290	500	303 억	208741	N	N	2	N	N
112	20240812	100353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	5	2	0.22	55591195	23729	28.22	2330	2390	2315	3015	1625	2320	2342.75	0.37	-5065	2366	2342	2316	2292	2266	2355	2305	304	695	500	1390	5	1	56156301	1306	4.70	0.38	12	0.04	495.00	6188.00	11003	20231205	-78.87	2040	20240805	13.97	4905	-52.60	20240202	2040	13.97	20240805	12920	-82.00	20231205	2040	13.97	20240805	1.29	N	033290	500	303 억	208741	N	N	2	N	N
113	20240812	090352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	20	2	0.86	2996490	1281	1.52	2330	2340	2330	3015	1625	2320	2339.18	0.37	469	2366	2342	2316	2292	2266	2355	2305	304	695	500	1390	5	1	56156301	1314	4.73	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.73	2040	20240805	14.71	4905	-52.29	20240202	2040	14.71	20240805	12920	-81.89	20231205	2040	14.71	20240805	1.29	N	033290	500	303 억	208741	N	N	2	N	N
114	20240809	160352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	25	2	1.09	194230780	83909	68.80	2295	2340	2290	2980	1610	2295	2314.76	0.39	3286	2505	2400	2285	2180	2065	2342	2122	304	685	500	1370	5	1	56156301	1303	4.69	0.37	12	0.15	495.00	6188.00	11003	20231205	-78.91	2040	20240805	13.73	4905	-52.70	20240202	2040	13.73	20240805	12920	-82.04	20231205	2040	13.73	20240805	1.29	N	033290	500	303 억	220066	N	N	2	N	N
115	20240809	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	25	2	1.09	182135060	78699	64.53	2295	2340	2290	2980	1610	2295	2314.32	0.39	2239	2505	2400	2285	2180	2065	2342	2122	304	685	500	1370	5	1	56156301	1303	4.69	0.37	12	0.14	495.00	6188.00	11003	20231205	-78.91	2040	20240805	13.73	4905	-52.70	20240202	2040	13.73	20240805	12920	-82.04	20231205	2040	13.73	20240805	1.29	N	033290	500	303 억	220066	N	N	3	N	N
116	20240809	140400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	0	3	0.00	167533440	72373	59.34	2295	2340	2295	2980	1610	2295	2314.86	0.39	1351	2505	2400	2285	2180	2065	2342	2122	304	685	500	1370	5	1	56156301	1289	4.64	0.37	12	0.13	495.00	6188.00	11003	20231205	-79.14	2040	20240805	12.50	4905	-53.21	20240202	2040	12.50	20240805	12920	-82.24	20231205	2040	12.50	20240805	1.29	N	033290	500	303 억	220066	N	N	3	N	N
117	20240809	130359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2315	20	2	0.87	111206080	47934	39.30	2295	2340	2295	2980	1610	2295	2319.98	0.39	15441	2505	2400	2285	2180	2065	2342	2122	304	685	500	1370	5	1	56156301	1300	4.68	0.37	12	0.09	495.00	6188.00	11003	20231205	-78.96	2040	20240805	13.48	4905	-52.80	20240202	2040	13.48	20240805	12920	-82.08	20231205	2040	13.48	20240805	1.29	N	033290	500	303 억	220066	N	N	3	N	N
118	20240809	120358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2315	20	2	0.87	89111220	38360	31.45	2295	2340	2295	2980	1610	2295	2323.02	0.39	14170	2505	2400	2285	2180	2065	2342	2122	304	685	500	1370	5	1	56156301	1300	4.68	0.37	12	0.07	495.00	6188.00	11003	20231205	-78.96	2040	20240805	13.48	4905	-52.80	20240202	2040	13.48	20240805	12920	-82.08	20231205	2040	13.48	20240805	1.29	N	033290	500	303 억	220066	N	N	3	N	N
119	20240809	110354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	30	2	1.31	63581125	27352	22.43	2295	2340	2295	2980	1610	2295	2324.55	0.39	13239	2505	2400	2285	2180	2065	2342	2122	304	685	500	1370	5	1	56156301	1306	4.70	0.38	12	0.05	495.00	6188.00	11003	20231205	-78.87	2040	20240805	13.97	4905	-52.60	20240202	2040	13.97	20240805	12920	-82.00	20231205	2040	13.97	20240805	1.29	N	033290	500	303 억	220066	N	N	3	N	N
120	20240809	100400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	45	2	1.96	49848175	21438	17.58	2295	2340	2295	2980	1610	2295	2325.23	0.39	10678	2505	2400	2285	2180	2065	2342	2122	304	685	500	1370	5	1	56156301	1314	4.73	0.38	12	0.04	495.00	6188.00	11003	20231205	-78.73	2040	20240805	14.71	4905	-52.29	20240202	2040	14.71	20240805	12920	-81.89	20231205	2040	14.71	20240805	1.29	N	033290	500	303 억	220066	N	N	3	N	N
121	20240809	090355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	25	2	1.09	6701685	2918	2.39	2295	2320	2295	2980	1610	2295	2296.67	0.39	149	2505	2400	2285	2180	2065	2342	2122	304	685	500	1370	5	1	56156301	1303	4.69	0.37	12	0.01	495.00	6188.00	11003	20231205	-78.91	2040	20240805	13.73	4905	-52.70	20240202	2040	13.73	20240805	12920	-82.04	20231205	2040	13.73	20240805	1.29	N	033290	500	303 억	220066	N	N	3	N	N
122	20240808	160350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	-25	5	-1.08	278211305	121896	114.33	2310	2390	2170	3015	1625	2320	2282.36	0.41	-3847	2416	2367	2311	2262	2206	2392	2287	304	695	500	1390	5	1	56156301	1289	4.64	0.37	12	0.22	495.00	6188.00	11003	20231205	-79.14	2040	20240805	12.50	4905	-53.21	20240202	2040	12.50	20240805	12920	-82.24	20231205	2040	12.50	20240805	1.34	N	033290	500	303 억	229508	N	N	3	N	N
123	20240808	150355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	-25	5	-1.08	235916310	103417	97.00	2310	2390	2170	3015	1625	2320	2281.21	0.41	-7824	2416	2367	2311	2262	2206	2392	2287	304	695	500	1390	5	1	56156301	1289	4.64	0.37	12	0.18	495.00	6188.00	11003	20231205	-79.14	2040	20240805	12.50	4905	-53.21	20240202	2040	12.50	20240805	12920	-82.24	20231205	2040	12.50	20240805	1.34	N	033290	500	303 억	229508	N	N	6	N	N
124	20240808	140354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	0	3	0.00	198969405	87354	81.93	2310	2390	2170	3015	1625	2320	2277.74	0.41	-10069	2416	2367	2311	2262	2206	2392	2287	304	695	500	1390	5	1	56156301	1303	4.69	0.37	12	0.16	495.00	6188.00	11003	20231205	-78.91	2040	20240805	13.73	4905	-52.70	20240202	2040	13.73	20240805	12920	-82.04	20231205	2040	13.73	20240805	1.34	N	033290	500	303 억	229508	N	N	6	N	N
125	20240808	130355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2315	-5	5	-0.22	179730550	79045	74.14	2310	2390	2170	3015	1625	2320	2273.78	0.41	-10332	2416	2367	2311	2262	2206	2392	2287	304	695	500	1390	5	1	56156301	1300	4.68	0.37	12	0.14	495.00	6188.00	11003	20231205	-78.96	2040	20240805	13.48	4905	-52.80	20240202	2040	13.48	20240805	12920	-82.08	20231205	2040	13.48	20240805	1.34	N	033290	500	303 억	229508	N	N	6	N	N
126	20240808	120359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	-20	5	-0.86	137637265	60917	57.14	2310	2320	2170	3015	1625	2320	2259.42	0.41	-5073	2416	2367	2311	2262	2206	2392	2287	304	695	500	1390	5	1	56156301	1292	4.65	0.37	12	0.11	495.00	6188.00	11003	20231205	-79.10	2040	20240805	12.75	4905	-53.11	20240202	2040	12.75	20240805	12920	-82.20	20231205	2040	12.75	20240805	1.34	N	033290	500	303 억	229508	N	N	6	N	N
127	20240808	110355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2270	-50	5	-2.16	114762920	50881	47.72	2310	2320	2170	3015	1625	2320	2255.52	0.41	-7235	2416	2367	2311	2262	2206	2392	2287	304	695	500	1390	5	1	56156301	1275	4.59	0.37	12	0.09	495.00	6188.00	11003	20231205	-79.37	2040	20240805	11.27	4905	-53.72	20240202	2040	11.27	20240805	12920	-82.43	20231205	2040	11.27	20240805	1.34	N	033290	500	303 억	229508	N	N	6	N	N
128	20240808	100354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	-65	5	-2.80	94333550	41869	39.27	2310	2320	2170	3015	1625	2320	2253.06	0.41	-8291	2416	2367	2311	2262	2206	2392	2287	304	695	500	1390	5	1	56156301	1266	4.56	0.36	12	0.07	495.00	6188.00	11003	20231205	-79.51	2040	20240805	10.54	4905	-54.03	20240202	2040	10.54	20240805	12920	-82.55	20231205	2040	10.54	20240805	1.34	N	033290	500	303 억	229508	N	N	6	N	N
129	20240808	090351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	-20	5	-0.86	15669200	6937	6.51	2310	2320	2170	3015	1625	2320	2258.79	0.41	54	2416	2367	2311	2262	2206	2392	2287	304	695	500	1390	5	1	56156301	1292	4.65	0.37	12	0.01	495.00	6188.00	11003	20231205	-79.10	2040	20240805	12.75	4905	-53.11	20240202	2040	12.75	20240805	12920	-82.20	20231205	2040	12.75	20240805	1.34	N	033290	500	303 억	229508	N	N	6	N	N
130	20240807	160346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	-15	5	-0.64	243597125	105025	32.85	2275	2360	2255	3035	1635	2335	2319.42	0.39	5923	2515	2425	2280	2190	2045	2470	2235	304	700	500	1400	5	1	56156301	1303	4.69	0.37	12	0.19	495.00	6188.00	11003	20231205	-78.91	2040	20240805	13.73	4905	-52.70	20240202	2040	13.73	20240805	12920	-82.04	20231205	2040	13.73	20240805	1.44	N	033290	500	303 억	220093	N	N	6	N	N
131	20240807	150351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2310	-25	5	-1.07	233619620	100714	31.50	2275	2360	2255	3035	1635	2335	2319.63	0.39	7081	2515	2425	2280	2190	2045	2470	2235	304	700	500	1400	5	1	56156301	1297	4.67	0.37	12	0.18	495.00	6188.00	11003	20231205	-79.01	2040	20240805	13.24	4905	-52.91	20240202	2040	13.24	20240805	12920	-82.12	20231205	2040	13.24	20240805	1.44	N	033290	500	303 억	220093	N	N	0	N	N
132	20240807	140353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	10	2	0.43	187081160	80652	25.23	2275	2360	2255	3035	1635	2335	2319.61	0.39	8762	2515	2425	2280	2190	2045	2470	2235	304	700	500	1400	5	1	56156301	1317	4.74	0.38	12	0.14	495.00	6188.00	11003	20231205	-78.69	2040	20240805	14.95	4905	-52.19	20240202	2040	14.95	20240805	12920	-81.85	20231205	2040	14.95	20240805	1.44	N	033290	500	303 억	220093	N	N	0	N	N
133	20240807	130353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	5	2	0.21	181043820	78070	24.42	2275	2360	2255	3035	1635	2335	2318.99	0.39	8146	2515	2425	2280	2190	2045	2470	2235	304	700	500	1400	5	1	56156301	1314	4.73	0.38	12	0.14	495.00	6188.00	11003	20231205	-78.73	2040	20240805	14.71	4905	-52.29	20240202	2040	14.71	20240805	12920	-81.89	20231205	2040	14.71	20240805	1.44	N	033290	500	303 억	220093	N	N	0	N	N
134	20240807	120354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	5	2	0.21	171535625	74008	23.15	2275	2360	2255	3035	1635	2335	2317.80	0.39	8999	2515	2425	2280	2190	2045	2470	2235	304	700	500	1400	5	1	56156301	1314	4.73	0.38	12	0.13	495.00	6188.00	11003	20231205	-78.73	2040	20240805	14.71	4905	-52.29	20240202	2040	14.71	20240805	12920	-81.89	20231205	2040	14.71	20240805	1.44	N	033290	500	303 억	220093	N	N	0	N	N
135	20240807	110354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	-5	5	-0.21	127679795	55262	17.29	2275	2350	2255	3035	1635	2335	2310.44	0.39	8249	2515	2425	2280	2190	2045	2470	2235	304	700	500	1400	5	1	56156301	1308	4.71	0.38	12	0.10	495.00	6188.00	11003	20231205	-78.82	2040	20240805	14.22	4905	-52.50	20240202	2040	14.22	20240805	12920	-81.97	20231205	2040	14.22	20240805	1.44	N	033290	500	303 억	220093	N	N	0	N	N
136	20240807	100349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	-35	5	-1.50	81075010	35123	10.99	2275	2350	2255	3035	1635	2335	2308.31	0.39	5746	2515	2425	2280	2190	2045	2470	2235	304	700	500	1400	5	1	56156301	1292	4.65	0.37	12	0.06	495.00	6188.00	11003	20231205	-79.10	2040	20240805	12.75	4905	-53.11	20240202	2040	12.75	20240805	12920	-82.20	20231205	2040	12.75	20240805	1.44	N	033290	500	303 억	220093	N	N	0	N	N
137	20240807	090349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	-5	5	-0.21	3227715	1418	0.44	2275	2335	2275	3035	1635	2335	2275.91	0.39	267	2515	2425	2280	2190	2045	2470	2235	304	700	500	1400	5	1	56156301	1308	4.71	0.38	12	0.00	495.00	6188.00	11003	20231205	-78.82	2040	20240805	14.22	4905	-52.50	20240202	2040	14.22	20240805	12920	-81.97	20231205	2040	14.22	20240805	1.44	N	033290	500	303 억	220093	N	N	0	N	N
138	20240806	160346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	180	2	8.35	726229360	319618	59.57	2135	2370	2135	2800	1510	2155	2272.21	0.18	122031	2718	2436	2238	1956	1758	2337	1857	304	645	500	1290	5	1	56156301	1311	4.72	0.38	12	0.57	495.00	6188.00	11003	20231205	-78.78	2040	20240805	14.46	4905	-52.40	20240202	2040	14.46	20240805	12920	-81.93	20231205	2040	14.46	20240805	1.41	N	033290	500	303 억	99575	N	N	6	N	N
139	20240806	150351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	180	2	8.35	715423950	314983	58.71	2135	2370	2135	2800	1510	2155	2271.34	0.18	120981	2718	2436	2238	1956	1758	2337	1857	304	645	500	1290	5	1	56156301	1311	4.72	0.38	12	0.56	495.00	6188.00	11003	20231205	-78.78	2040	20240805	14.46	4905	-52.40	20240202	2040	14.46	20240805	12920	-81.93	20231205	2040	14.46	20240805	1.41	N	033290	500	303 억	99575	N	N	6	N	N
140	20240806	140348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2310	155	2	7.19	666149560	293714	54.74	2135	2370	2135	2800	1510	2155	2268.06	0.18	111523	2718	2436	2238	1956	1758	2337	1857	304	645	500	1290	5	1	56156301	1297	4.67	0.37	12	0.52	495.00	6188.00	11003	20231205	-79.01	2040	20240805	13.24	4905	-52.91	20240202	2040	13.24	20240805	12920	-82.12	20231205	2040	13.24	20240805	1.41	N	033290	500	303 억	99575	N	N	6	N	N
141	20240806	130349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	190	2	8.82	592876025	262295	48.89	2135	2350	2135	2800	1510	2155	2260.38	0.18	102987	2718	2436	2238	1956	1758	2337	1857	304	645	500	1290	5	1	56156301	1317	4.74	0.38	12	0.47	495.00	6188.00	11003	20231205	-78.69	2040	20240805	14.95	4905	-52.19	20240202	2040	14.95	20240805	12920	-81.85	20231205	2040	14.95	20240805	1.41	N	033290	500	303 억	99575	N	N	6	N	N
142	20240806	120350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	130	2	6.03	530225840	235276	43.85	2135	2340	2135	2800	1510	2155	2253.67	0.18	82872	2718	2436	2238	1956	1758	2337	1857	304	645	500	1290	5	1	56156301	1283	4.62	0.37	12	0.42	495.00	6188.00	11003	20231205	-79.23	2040	20240805	12.01	4905	-53.41	20240202	2040	12.01	20240805	12920	-82.31	20231205	2040	12.01	20240805	1.41	N	033290	500	303 억	99575	N	N	6	N	N
143	20240806	110348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	130	2	6.03	497707425	220978	41.19	2135	2340	2135	2800	1510	2155	2252.33	0.18	79720	2718	2436	2238	1956	1758	2337	1857	304	645	500	1290	5	1	56156301	1283	4.62	0.37	12	0.39	495.00	6188.00	11003	20231205	-79.23	2040	20240805	12.01	4905	-53.41	20240202	2040	12.01	20240805	12920	-82.31	20231205	2040	12.01	20240805	1.41	N	033290	500	303 억	99575	N	N	6	N	N
144	20240806	100347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	170	2	7.89	368175150	164391	30.64	2135	2340	2135	2800	1510	2155	2239.68	0.18	66965	2718	2436	2238	1956	1758	2337	1857	304	645	500	1290	5	1	56156301	1306	4.70	0.38	12	0.29	495.00	6188.00	11003	20231205	-78.87	2040	20240805	13.97	4905	-52.60	20240202	2040	13.97	20240805	12920	-82.00	20231205	2040	13.97	20240805	1.41	N	033290	500	303 억	99575	N	N	6	N	N
145	20240806	090346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2225	70	2	3.25	69490285	32031	5.97	2135	2235	2135	2800	1510	2155	2169.51	0.18	15770	2718	2436	2238	1956	1758	2337	1857	304	645	500	1290	5	1	56156301	1249	4.49	0.36	12	0.06	495.00	6188.00	11003	20231205	-79.78	2040	20240805	9.07	4905	-54.64	20240202	2040	9.07	20240805	12920	-82.78	20231205	2040	9.07	20240805	1.41	N	033290	500	303 억	99575	N	N	6	N	N
146	20240805	160343	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2155	-380	5	-14.99	1226046020	530727	329.51	2505	2520	2040	3295	1775	2535	2310.62	0.07	56704	2661	2597	2566	2502	2471	2582	2487	304	760	500	1520	5	1	56156301	1210	4.35	0.35	12	0.95	495.00	6188.00	11003	20231205	-80.41	2040	20240805	5.64	4905	-56.07	20240202	2040	5.64	20240805	12920	-83.32	20231205	2040	5.64	20240805	1.43	N	033290	500	303 억	42069	N	N	6	N	N
147	20240805	150347	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2265	-270	5	-10.65	1106756995	475914	295.48	2505	2520	2155	3295	1775	2535	2325.54	0.07	47070	2661	2597	2566	2502	2471	2582	2487	304	760	500	1520	5	1	56156301	1272	4.58	0.37	12	0.85	495.00	6188.00	11003	20231205	-79.41	2155	20240805	5.10	4905	-53.82	20240202	2155	5.10	20240805	12920	-82.47	20231205	2155	5.10	20240805	1.43	N	033290	500	303 억	42069	N	N	13	N	N
148	20240805	140348	58	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2255	-280	5	-11.05	930047865	396282	246.04	2505	2520	2255	3295	1775	2535	2346.93	0.07	30829	2661	2597	2566	2502	2471	2582	2487	304	760	500	1520	5	1	56156301	1266	4.56	0.36	12	0.71	495.00	6188.00	11003	20231205	-79.51	2255	20240805	0.00	4905	-54.03	20240202	2255	0.00	20240805	12920	-82.55	20231205	2255	0.00	20240805	1.43	N	033290	500	303 억	42069	N	N	13	N	N
149	20240805	130345	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2290	-245	5	-9.66	788062000	333615	207.13	2505	2520	2265	3295	1775	2535	2362.19	0.07	2958	2661	2597	2566	2502	2471	2582	2487	304	760	500	1520	5	1	56156301	1286	4.63	0.37	12	0.59	495.00	6188.00	11003	20231205	-79.19	2265	20240805	1.10	4905	-53.31	20240202	2265	1.10	20240805	12920	-82.28	20231205	2265	1.10	20240805	1.43	N	033290	500	303 억	42069	N	N	13	N	N
150	20240805	120345	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2315	-220	5	-8.68	630356020	264720	164.35	2505	2520	2295	3295	1775	2535	2381.22	0.07	-16960	2661	2597	2566	2502	2471	2582	2487	304	760	500	1520	5	1	56156301	1300	4.68	0.37	12	0.47	495.00	6188.00	11003	20231205	-78.96	2295	20240805	0.87	4905	-52.80	20240202	2295	0.87	20240805	12920	-82.08	20231205	2295	0.87	20240805	1.43	N	033290	500	303 억	42069	N	N	13	N	N
151	20240805	110349	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2340	-195	5	-7.69	532034750	222168	137.94	2505	2520	2315	3295	1775	2535	2394.74	0.07	-23687	2661	2597	2566	2502	2471	2582	2487	304	760	500	1520	5	1	56156301	1314	4.73	0.38	12	0.40	495.00	6188.00	11003	20231205	-78.73	2315	20240805	1.08	4905	-52.29	20240202	2315	1.08	20240805	12920	-81.89	20231205	2315	1.08	20240805	1.43	N	033290	500	303 억	42069	N	N	13	N	N
152	20240805	100344	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2365	-170	5	-6.71	393226030	162940	101.16	2505	2520	2355	3295	1775	2535	2413.32	0.07	-26298	2661	2597	2566	2502	2471	2582	2487	304	760	500	1520	5	1	56156301	1328	4.78	0.38	12	0.29	495.00	6188.00	11003	20231205	-78.51	2355	20240805	0.42	4905	-51.78	20240202	2355	0.42	20240805	12920	-81.70	20231205	2355	0.42	20240805	1.43	N	033290	500	303 억	42069	N	N	13	N	N
153	20240805	090342	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2455	-80	5	-3.16	63829220	25757	15.99	2505	2520	2450	3295	1775	2535	2478.13	0.07	-4928	2661	2597	2566	2502	2471	2582	2487	304	760	500	1520	5	1	56156301	1379	4.96	0.40	12	0.05	495.00	6188.00	11003	20231205	-77.69	2450	20240805	0.20	4905	-49.95	20240202	2450	0.20	20240805	12920	-81.00	20231205	2450	0.20	20240805	1.43	N	033290	500	303 억	42069	N	N	13	N	N
154	20240802	160339	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2535	-105	5	-3.98	411026210	160565	226.15	2600	2630	2535	3430	1850	2640	2559.90	0.26	-105485	2710	2675	2640	2605	2570	2692	2622	304	790	500	1580	5	1	56156301	1424	5.12	0.41	12	0.29	495.00	6188.00	11003	20231205	-76.96	2535	20240802	0.00	4905	-48.32	20240202	2535	0.00	20240802	12920	-80.38	20231205	2535	0.00	20240802	1.43	N	033290	500	303 억	147042	N	N	13	N	N
155	20240802	150337	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2550	-90	5	-3.41	392611890	153308	215.93	2600	2630	2535	3430	1850	2640	2560.94	0.26	-103210	2710	2675	2640	2605	2570	2692	2622	304	790	500	1580	5	1	56156301	1432	5.15	0.41	12	0.27	495.00	6188.00	11003	20231205	-76.82	2535	20240802	0.59	4905	-48.01	20240202	2535	0.59	20240802	12920	-80.26	20231205	2535	0.59	20240802	1.43	N	033290	500	303 억	147042	N	N	14	N	N
156	20240802	140342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2555	-85	5	-3.22	281374515	109640	154.42	2600	2630	2545	3430	1850	2640	2566.35	0.26	-69883	2710	2675	2640	2605	2570	2692	2622	304	790	500	1580	5	1	56156301	1435	5.16	0.41	12	0.20	495.00	6188.00	11003	20231205	-76.78	2535	20240625	0.79	4905	-47.91	20240202	2535	0.79	20240625	12920	-80.22	20231205	2535	0.79	20240625	1.43	N	033290	500	303 억	147042	N	N	14	N	N
157	20240802	130342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2555	-85	5	-3.22	237365025	92393	130.13	2600	2630	2550	3430	1850	2640	2569.08	0.26	-60059	2710	2675	2640	2605	2570	2692	2622	304	790	500	1580	5	1	56156301	1435	5.16	0.41	12	0.16	495.00	6188.00	11003	20231205	-76.78	2535	20240625	0.79	4905	-47.91	20240202	2535	0.79	20240625	12920	-80.22	20231205	2535	0.79	20240625	1.43	N	033290	500	303 억	147042	N	N	14	N	N
158	20240802	120341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2560	-80	5	-3.03	209236730	81404	114.65	2600	2630	2550	3430	1850	2640	2570.35	0.26	-55369	2710	2675	2640	2605	2570	2692	2622	304	790	500	1580	5	1	56156301	1438	5.17	0.41	12	0.14	495.00	6188.00	11003	20231205	-76.73	2535	20240625	0.99	4905	-47.81	20240202	2535	0.99	20240625	12920	-80.19	20231205	2535	0.99	20240625	1.43	N	033290	500	303 억	147042	N	N	14	N	N
159	20240802	110341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2570	-70	5	-2.65	140998470	54731	77.09	2600	2630	2560	3430	1850	2640	2576.21	0.26	-37263	2710	2675	2640	2605	2570	2692	2622	304	790	500	1580	5	1	56156301	1443	5.19	0.42	12	0.10	495.00	6188.00	11003	20231205	-76.64	2535	20240625	1.38	4905	-47.60	20240202	2535	1.38	20240625	12920	-80.11	20231205	2535	1.38	20240625	1.43	N	033290	500	303 억	147042	N	N	14	N	N
160	20240802	100338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2570	-70	5	-2.65	113458210	44006	61.98	2600	2630	2560	3430	1850	2640	2578.24	0.26	-31368	2710	2675	2640	2605	2570	2692	2622	304	790	500	1580	5	1	56156301	1443	5.19	0.42	12	0.08	495.00	6188.00	11003	20231205	-76.64	2535	20240625	1.38	4905	-47.60	20240202	2535	1.38	20240625	12920	-80.11	20231205	2535	1.38	20240625	1.43	N	033290	500	303 억	147042	N	N	14	N	N
161	20240802	090343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2630	-10	5	-0.38	3363645	1293	1.82	2600	2630	2600	3430	1850	2640	2601.43	0.26	-261	2710	2675	2640	2605	2570	2692	2622	304	790	500	1580	5	1	56156301	1477	5.31	0.43	12	0.00	495.00	6188.00	11003	20231205	-76.10	2535	20240625	3.75	4905	-46.38	20240202	2535	3.75	20240625	12920	-79.64	20231205	2535	3.75	20240625	1.43	N	033290	500	303 억	147042	N	N	14	N	N
162	20240801	160338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2640	45	2	1.73	186413070	70502	196.17	2605	2675	2605	3370	1820	2595	2644.13	0.19	40028	2661	2627	2606	2572	2551	2617	2562	304	775	500	1550	5	1	56156301	1483	5.33	0.43	12	0.13	495.00	6188.00	11003	20231205	-76.01	2535	20240625	4.14	4905	-46.18	20240202	2535	4.14	20240625	12920	-79.57	20231205	2535	4.14	20240625	1.46	N	033290	500	303 억	107547	N	N	14	N	N
163	20240801	150346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	60	2	2.31	178959865	67681	188.32	2605	2675	2605	3370	1820	2595	2644.17	0.19	40019	2661	2627	2606	2572	2551	2617	2562	304	775	500	1550	5	1	56156301	1491	5.36	0.43	12	0.12	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.46	N	033290	500	303 억	107547	N	N	0	N	N
164	20240801	140344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	60	2	2.31	172065165	65079	181.08	2605	2675	2605	3370	1820	2595	2643.94	0.19	39596	2661	2627	2606	2572	2551	2617	2562	304	775	500	1550	5	1	56156301	1491	5.36	0.43	12	0.12	495.00	6188.00	11003	20231205	-75.87	2535	20240625	4.73	4905	-45.87	20240202	2535	4.73	20240625	12920	-79.45	20231205	2535	4.73	20240625	1.46	N	033290	500	303 억	107547	N	N	0	N	N
165	20240801	130340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	65	2	2.50	166676805	63049	175.43	2605	2675	2605	3370	1820	2595	2643.61	0.19	39127	2661	2627	2606	2572	2551	2617	2562	304	775	500	1550	5	1	56156301	1494	5.37	0.43	12	0.11	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.46	N	033290	500	303 억	107547	N	N	0	N	N
166	20240801	120340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	65	2	2.50	155627195	58901	163.89	2605	2675	2605	3370	1820	2595	2642.18	0.19	36286	2661	2627	2606	2572	2551	2617	2562	304	775	500	1550	5	1	56156301	1494	5.37	0.43	12	0.10	495.00	6188.00	11003	20231205	-75.82	2535	20240625	4.93	4905	-45.77	20240202	2535	4.93	20240625	12920	-79.41	20231205	2535	4.93	20240625	1.46	N	033290	500	303 억	107547	N	N	0	N	N
167	20240801	110343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2645	50	2	1.93	130967185	49606	138.03	2605	2675	2605	3370	1820	2595	2640.15	0.19	31075	2661	2627	2606	2572	2551	2617	2562	304	775	500	1550	5	1	56156301	1485	5.34	0.43	12	0.09	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.46	N	033290	500	303 억	107547	N	N	0	N	N
168	20240801	100341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2650	55	2	2.12	75857030	28648	79.71	2605	2675	2605	3370	1820	2595	2647.90	0.19	15488	2661	2627	2606	2572	2551	2617	2562	304	775	500	1550	5	1	56156301	1488	5.35	0.43	12	0.05	495.00	6188.00	11003	20231205	-75.92	2535	20240625	4.54	4905	-45.97	20240202	2535	4.54	20240625	12920	-79.49	20231205	2535	4.54	20240625	1.46	N	033290	500	303 억	107547	N	N	0	N	N
169	20240801	090335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2620	25	2	0.96	503490	193	0.54	2605	2620	2605	3370	1820	2595	2608.76	0.19	-1	2661	2627	2606	2572	2551	2617	2562	304	775	500	1550	5	1	56156301	1471	5.29	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.46	N	033290	500	303 억	107547	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History