KissMeData/033290/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 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	20240930	160423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	-35	5	-1.48	545203130	232187	74.56	2355	2420	2325	3070	1660	2365	2348.12	0.45	-33551	2535	2450	2400	2315	2265	2425	2290	304	705	500	1410	5	1	56156301	1308	4.71	0.38	12	0.41	495.00	6188.00	11003	20231205	-78.82	1993	20240909	16.91	4905	-52.50	20240202	1993	16.91	20240909	12920	-81.97	20231205	1993	16.91	20240909	1.37	N	033290	500	303 억	253188	N	N	0	N	N
3	20240930	150429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	-35	5	-1.48	513721695	218677	70.22	2355	2420	2325	3070	1660	2365	2349.23	0.45	-31596	2535	2450	2400	2315	2265	2425	2290	304	705	500	1410	5	1	56156301	1308	4.71	0.38	12	0.39	495.00	6188.00	11003	20231205	-78.82	1993	20240909	16.91	4905	-52.50	20240202	1993	16.91	20240909	12920	-81.97	20231205	1993	16.91	20240909	1.37	N	033290	500	303 억	253188	N	N	0	N	N
4	20240930	140427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2355	-10	5	-0.42	351313680	149412	47.98	2355	2420	2325	3070	1660	2365	2351.31	0.45	-14894	2535	2450	2400	2315	2265	2425	2290	304	705	500	1410	5	1	56156301	1322	4.76	0.38	12	0.27	495.00	6188.00	11003	20231205	-78.60	1993	20240909	18.16	4905	-51.99	20240202	1993	18.16	20240909	12920	-81.77	20231205	1993	18.16	20240909	1.37	N	033290	500	303 억	253188	N	N	0	N	N
5	20240930	130427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	-20	5	-0.85	295656660	125641	40.35	2355	2420	2325	3070	1660	2365	2353.19	0.45	-18386	2535	2450	2400	2315	2265	2425	2290	304	705	500	1410	5	1	56156301	1317	4.74	0.38	12	0.22	495.00	6188.00	11003	20231205	-78.69	1993	20240909	17.66	4905	-52.19	20240202	1993	17.66	20240909	12920	-81.85	20231205	1993	17.66	20240909	1.37	N	033290	500	303 억	253188	N	N	0	N	N
6	20240930	120425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2340	-25	5	-1.06	175418740	74513	23.93	2355	2420	2325	3070	1660	2365	2354.20	0.45	-9517	2535	2450	2400	2315	2265	2425	2290	304	705	500	1410	5	1	56156301	1314	4.73	0.38	12	0.13	495.00	6188.00	11003	20231205	-78.73	1993	20240909	17.41	4905	-52.29	20240202	1993	17.41	20240909	12920	-81.89	20231205	1993	17.41	20240909	1.37	N	033290	500	303 억	253188	N	N	0	N	N
7	20240930	110424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2325	-40	5	-1.69	152041955	64506	20.71	2355	2420	2325	3070	1660	2365	2357.02	0.45	-9721	2535	2450	2400	2315	2265	2425	2290	304	705	500	1410	5	1	56156301	1306	4.70	0.38	12	0.11	495.00	6188.00	11003	20231205	-78.87	1993	20240909	16.66	4905	-52.60	20240202	1993	16.66	20240909	12920	-82.00	20231205	1993	16.66	20240909	1.37	N	033290	500	303 억	253188	N	N	0	N	N
8	20240930	100422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2345	-20	5	-0.85	88977410	37626	12.08	2355	2420	2335	3070	1660	2365	2364.79	0.45	-1797	2535	2450	2400	2315	2265	2425	2290	304	705	500	1410	5	1	56156301	1317	4.74	0.38	12	0.07	495.00	6188.00	11003	20231205	-78.69	1993	20240909	17.66	4905	-52.19	20240202	1993	17.66	20240909	12920	-81.85	20231205	1993	17.66	20240909	1.37	N	033290	500	303 억	253188	N	N	0	N	N
9	20240930	090409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	5	2	0.21	10408950	4387	1.41	2355	2420	2355	3070	1660	2365	2372.68	0.45	-3285	2535	2450	2400	2315	2265	2425	2290	304	705	500	1410	5	1	56156301	1331	4.79	0.38	12	0.01	495.00	6188.00	11003	20231205	-78.46	1993	20240909	18.92	4905	-51.68	20240202	1993	18.92	20240909	12920	-81.66	20231205	1993	18.92	20240909	1.37	N	033290	500	303 억	253188	N	N	0	N	N
10	20240927	160423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2365	-10	5	-0.42	750261770	309983	34.77	2370	2485	2350	3085	1665	2375	2420.37	0.37	47496	2588	2481	2368	2261	2148	2535	2315	304	710	500	1420	5	1	56156301	1328	4.78	0.38	12	0.55	495.00	6188.00	11003	20231205	-78.51	1993	20240909	18.67	4905	-51.78	20240202	1993	18.67	20240909	12920	-81.70	20231205	1993	18.67	20240909	1.34	N	033290	500	303 억	205315	N	N	0	N	N
11	20240927	150427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2380	5	2	0.21	729199115	301125	33.77	2370	2485	2350	3085	1665	2375	2421.58	0.37	43370	2588	2481	2368	2261	2148	2535	2315	304	710	500	1420	5	1	56156301	1337	4.81	0.38	12	0.54	495.00	6188.00	11003	20231205	-78.37	1993	20240909	19.42	4905	-51.48	20240202	1993	19.42	20240909	12920	-81.58	20231205	1993	19.42	20240909	1.34	N	033290	500	303 억	205315	N	N	0	N	N
12	20240927	140429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2390	15	2	0.63	659468175	271825	30.49	2370	2485	2350	3085	1665	2375	2426.08	0.37	35508	2588	2481	2368	2261	2148	2535	2315	304	710	500	1420	5	1	56156301	1342	4.83	0.39	12	0.48	495.00	6188.00	11003	20231205	-78.28	1993	20240909	19.92	4905	-51.27	20240202	1993	19.92	20240909	12920	-81.50	20231205	1993	19.92	20240909	1.34	N	033290	500	303 억	205315	N	N	0	N	N
13	20240927	130426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2410	35	2	1.47	632107120	260441	29.21	2370	2485	2350	3085	1665	2375	2427.06	0.37	36618	2588	2481	2368	2261	2148	2535	2315	304	710	500	1420	5	1	56156301	1353	4.87	0.39	12	0.46	495.00	6188.00	11003	20231205	-78.10	1993	20240909	20.92	4905	-50.87	20240202	1993	20.92	20240909	12920	-81.35	20231205	1993	20.92	20240909	1.34	N	033290	500	303 억	205315	N	N	0	N	N
14	20240927	120424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2440	65	2	2.74	576477445	237467	26.63	2370	2485	2350	3085	1665	2375	2427.61	0.37	28225	2588	2481	2368	2261	2148	2535	2315	304	710	500	1420	5	1	56156301	1370	4.93	0.39	12	0.42	495.00	6188.00	11003	20231205	-77.82	1993	20240909	22.43	4905	-50.25	20240202	1993	22.43	20240909	12920	-81.11	20231205	1993	22.43	20240909	1.34	N	033290	500	303 억	205315	N	N	0	N	N
15	20240927	110426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2445	70	2	2.95	412293165	170148	19.08	2370	2485	2350	3085	1665	2375	2423.14	0.37	21307	2588	2481	2368	2261	2148	2535	2315	304	710	500	1420	5	1	56156301	1373	4.94	0.40	12	0.30	495.00	6188.00	11003	20231205	-77.78	1993	20240909	22.68	4905	-50.15	20240202	1993	22.68	20240909	12920	-81.08	20231205	1993	22.68	20240909	1.34	N	033290	500	303 억	205315	N	N	0	N	N
16	20240927	100425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2420	45	2	1.89	247107430	102685	11.52	2370	2445	2350	3085	1665	2375	2406.46	0.37	22669	2588	2481	2368	2261	2148	2535	2315	304	710	500	1420	5	1	56156301	1359	4.89	0.39	12	0.18	495.00	6188.00	11003	20231205	-78.01	1993	20240909	21.42	4905	-50.66	20240202	1993	21.42	20240909	12920	-81.27	20231205	1993	21.42	20240909	1.34	N	033290	500	303 억	205315	N	N	0	N	N
17	20240927	090424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2375	0	3	0.00	25283995	10691	1.20	2370	2385	2350	3085	1665	2375	2364.98	0.37	-1233	2588	2481	2368	2261	2148	2535	2315	304	710	500	1420	5	1	56156301	1334	4.80	0.38	12	0.02	495.00	6188.00	11003	20231205	-78.41	1993	20240909	19.17	4905	-51.58	20240202	1993	19.17	20240909	12920	-81.62	20231205	1993	19.17	20240909	1.34	N	033290	500	303 억	205315	N	N	0	N	N
18	20240926	160418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2375	95	2	4.17	2094906800	880035	150.09	2280	2475	2255	2960	1600	2280	2380.49	0.43	-36578	2513	2396	2298	2181	2083	2455	2240	304	680	500	1360	5	1	56156301	1334	4.80	0.38	12	1.57	495.00	6188.00	11003	20231205	-78.41	1993	20240909	19.17	4905	-51.58	20240202	1993	19.17	20240909	12920	-81.62	20231205	1993	19.17	20240909	1.36	N	033290	500	303 억	239704	N	N	0	N	N
19	20240926	150418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2380	100	2	4.39	1982175315	832800	142.04	2280	2475	2255	2960	1600	2280	2380.13	0.43	-42403	2513	2396	2298	2181	2083	2455	2240	304	680	500	1360	5	1	56156301	1337	4.81	0.38	12	1.48	495.00	6188.00	11003	20231205	-78.37	1993	20240909	19.42	4905	-51.48	20240202	1993	19.42	20240909	12920	-81.58	20231205	1993	19.42	20240909	1.36	N	033290	500	303 억	239704	N	N	0	N	N
20	20240926	140422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2350	70	2	3.07	975203600	410827	70.07	2280	2475	2255	2960	1600	2280	2373.76	0.43	-25648	2513	2396	2298	2181	2083	2455	2240	304	680	500	1360	5	1	56156301	1320	4.75	0.38	12	0.73	495.00	6188.00	11003	20231205	-78.64	1993	20240909	17.91	4905	-52.09	20240202	1993	17.91	20240909	12920	-81.81	20231205	1993	17.91	20240909	1.36	N	033290	500	303 억	239704	N	N	0	N	N
21	20240926	130424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	50	2	2.19	196280980	85256	14.54	2280	2350	2255	2960	1600	2280	2302.25	0.43	-7365	2513	2396	2298	2181	2083	2455	2240	304	680	500	1360	5	1	56156301	1308	4.71	0.38	12	0.15	495.00	6188.00	11003	20231205	-78.82	1993	20240909	16.91	4905	-52.50	20240202	1993	16.91	20240909	12920	-81.97	20231205	1993	16.91	20240909	1.36	N	033290	500	303 억	239704	N	N	0	N	N
22	20240926	120424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	25	2	1.10	128895255	56288	9.60	2280	2315	2255	2960	1600	2280	2289.92	0.43	-8730	2513	2396	2298	2181	2083	2455	2240	304	680	500	1360	5	1	56156301	1294	4.66	0.37	12	0.10	495.00	6188.00	11003	20231205	-79.05	1993	20240909	15.65	4905	-53.01	20240202	1993	15.65	20240909	12920	-82.16	20231205	1993	15.65	20240909	1.36	N	033290	500	303 억	239704	N	N	0	N	N
23	20240926	110424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	25	2	1.10	120648180	52715	8.99	2280	2315	2255	2960	1600	2280	2288.69	0.43	-7963	2513	2396	2298	2181	2083	2455	2240	304	680	500	1360	5	1	56156301	1294	4.66	0.37	12	0.09	495.00	6188.00	11003	20231205	-79.05	1993	20240909	15.65	4905	-53.01	20240202	1993	15.65	20240909	12920	-82.16	20231205	1993	15.65	20240909	1.36	N	033290	500	303 억	239704	N	N	0	N	N
24	20240926	100425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	5	2	0.22	74126395	32482	5.54	2280	2315	2255	2960	1600	2280	2282.08	0.43	-1338	2513	2396	2298	2181	2083	2455	2240	304	680	500	1360	5	1	56156301	1283	4.62	0.37	12	0.06	495.00	6188.00	11003	20231205	-79.23	1993	20240909	14.65	4905	-53.41	20240202	1993	14.65	20240909	12920	-82.31	20231205	1993	14.65	20240909	1.36	N	033290	500	303 억	239704	N	N	0	N	N
25	20240926	090421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2290	10	2	0.44	2820470	1234	0.21	2280	2300	2280	2960	1600	2280	2285.63	0.43	-487	2513	2396	2298	2181	2083	2455	2240	304	680	500	1360	5	1	56156301	1286	4.63	0.37	12	0.00	495.00	6188.00	11003	20231205	-79.19	1993	20240909	14.90	4905	-53.31	20240202	1993	14.90	20240909	12920	-82.28	20231205	1993	14.90	20240909	1.36	N	033290	500	303 억	239704	N	N	0	N	N
26	20240925	160419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2280	80	2	3.64	1360220485	582680	1406.73	2200	2415	2200	2860	1540	2200	2334.42	0.32	61157	2230	2215	2185	2170	2140	2222	2177	304	660	500	1320	5	1	56156301	1280	4.61	0.37	12	1.04	495.00	6188.00	11003	20231205	-79.28	1993	20240909	14.40	4905	-53.52	20240202	1993	14.40	20240909	12920	-82.35	20231205	1993	14.40	20240909	1.36	N	033290	500	303 억	181962	N	N	0	N	N
27	20240925	150422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	100	2	4.55	1341021825	574292	1386.48	2200	2415	2200	2860	1540	2200	2335.09	0.32	62319	2230	2215	2185	2170	2140	2222	2177	304	660	500	1320	5	1	56156301	1292	4.65	0.37	12	1.02	495.00	6188.00	11003	20231205	-79.10	1993	20240909	15.40	4905	-53.11	20240202	1993	15.40	20240909	12920	-82.20	20231205	1993	15.40	20240909	1.36	N	033290	500	303 억	181962	N	N	0	N	N
28	20240925	140423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	120	2	5.45	1257688550	538013	1298.89	2200	2415	2200	2860	1540	2200	2337.65	0.32	52512	2230	2215	2185	2170	2140	2222	2177	304	660	500	1320	5	1	56156301	1303	4.69	0.37	12	0.96	495.00	6188.00	11003	20231205	-78.91	1993	20240909	16.41	4905	-52.70	20240202	1993	16.41	20240909	12920	-82.04	20231205	1993	16.41	20240909	1.36	N	033290	500	303 억	181962	N	N	0	N	N
29	20240925	130423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	105	2	4.77	1226124180	524424	1266.08	2200	2415	2200	2860	1540	2200	2338.04	0.32	56822	2230	2215	2185	2170	2140	2222	2177	304	660	500	1320	5	1	56156301	1294	4.66	0.37	12	0.93	495.00	6188.00	11003	20231205	-79.05	1993	20240909	15.65	4905	-53.01	20240202	1993	15.65	20240909	12920	-82.16	20231205	1993	15.65	20240909	1.36	N	033290	500	303 억	181962	N	N	0	N	N
30	20240925	120422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2330	130	2	5.91	1012001695	431833	1042.55	2200	2415	2200	2860	1540	2200	2343.50	0.32	47938	2230	2215	2185	2170	2140	2222	2177	304	660	500	1320	5	1	56156301	1308	4.71	0.38	12	0.77	495.00	6188.00	11003	20231205	-78.82	1993	20240909	16.91	4905	-52.50	20240202	1993	16.91	20240909	12920	-81.97	20231205	1993	16.91	20240909	1.36	N	033290	500	303 억	181962	N	N	0	N	N
31	20240925	110420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2370	170	2	7.73	871236505	371929	897.92	2200	2415	2200	2860	1540	2200	2342.48	0.32	42845	2230	2215	2185	2170	2140	2222	2177	304	660	500	1320	5	1	56156301	1331	4.79	0.38	12	0.66	495.00	6188.00	11003	20231205	-78.46	1993	20240909	18.92	4905	-51.68	20240202	1993	18.92	20240909	12920	-81.66	20231205	1993	18.92	20240909	1.36	N	033290	500	303 억	181962	N	N	0	N	N
32	20240925	100422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	105	2	4.77	217263680	95395	230.31	2200	2320	2200	2860	1540	2200	2277.52	0.32	17763	2230	2215	2185	2170	2140	2222	2177	304	660	500	1320	5	1	56156301	1294	4.66	0.37	12	0.17	495.00	6188.00	11003	20231205	-79.05	1993	20240909	15.65	4905	-53.01	20240202	1993	15.65	20240909	12920	-82.16	20231205	1993	15.65	20240909	1.36	N	033290	500	303 억	181962	N	N	0	N	N
33	20240925	090421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2210	10	2	0.45	4458935	2026	4.89	2200	2215	2200	2860	1540	2200	2200.86	0.32	-763	2230	2215	2185	2170	2140	2222	2177	304	660	500	1320	5	1	56156301	1241	4.46	0.36	12	0.00	495.00	6188.00	11003	20231205	-79.91	1993	20240909	10.89	4905	-54.94	20240202	1993	10.89	20240909	12920	-82.89	20231205	1993	10.89	20240909	1.36	N	033290	500	303 억	181962	N	N	0	N	N
34	20240924	160419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	45	2	2.09	90207495	41259	74.75	2155	2200	2155	2800	1510	2155	2186.37	0.32	-427	2205	2180	2145	2120	2085	2192	2132	304	645	500	1290	5	1	56156301	1235	4.44	0.36	12	0.07	495.00	6188.00	11003	20231205	-80.01	1993	20240909	10.39	4905	-55.15	20240202	1993	10.39	20240909	12920	-82.97	20231205	1993	10.39	20240909	1.36	N	033290	500	303 억	182384	N	N	0	N	N
35	20240924	150419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	35	2	1.62	76775135	35143	63.67	2155	2195	2155	2800	1510	2155	2184.65	0.32	-846	2205	2180	2145	2120	2085	2192	2132	304	645	500	1290	5	1	56156301	1230	4.42	0.35	12	0.06	495.00	6188.00	11003	20231205	-80.10	1993	20240909	9.88	4905	-55.35	20240202	1993	9.88	20240909	12920	-83.05	20231205	1993	9.88	20240909	1.36	N	033290	500	303 억	182384	N	N	0	N	N
36	20240924	140419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	40	2	1.86	69639300	31876	57.75	2155	2195	2155	2800	1510	2155	2184.69	0.32	-1156	2205	2180	2145	2120	2085	2192	2132	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.06	495.00	6188.00	11003	20231205	-80.05	1993	20240909	10.14	4905	-55.25	20240202	1993	10.14	20240909	12920	-83.01	20231205	1993	10.14	20240909	1.36	N	033290	500	303 억	182384	N	N	0	N	N
37	20240924	130419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	40	2	1.86	63718030	29173	52.85	2155	2195	2155	2800	1510	2155	2184.14	0.32	-2042	2205	2180	2145	2120	2085	2192	2132	304	645	500	1290	5	1	56156301	1233	4.43	0.35	12	0.05	495.00	6188.00	11003	20231205	-80.05	1993	20240909	10.14	4905	-55.25	20240202	1993	10.14	20240909	12920	-83.01	20231205	1993	10.14	20240909	1.36	N	033290	500	303 억	182384	N	N	0	N	N
38	20240924	120420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	35	2	1.62	47103640	21594	39.12	2155	2190	2155	2800	1510	2155	2181.33	0.32	-1603	2205	2180	2145	2120	2085	2192	2132	304	645	500	1290	5	1	56156301	1230	4.42	0.35	12	0.04	495.00	6188.00	11003	20231205	-80.10	1993	20240909	9.88	4905	-55.35	20240202	1993	9.88	20240909	12920	-83.05	20231205	1993	9.88	20240909	1.36	N	033290	500	303 억	182384	N	N	0	N	N
39	20240924	110421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	30	2	1.39	38298290	17562	31.82	2155	2190	2155	2800	1510	2155	2180.75	0.32	-1376	2205	2180	2145	2120	2085	2192	2132	304	645	500	1290	5	1	56156301	1227	4.41	0.35	12	0.03	495.00	6188.00	11003	20231205	-80.14	1993	20240909	9.63	4905	-55.45	20240202	1993	9.63	20240909	12920	-83.09	20231205	1993	9.63	20240909	1.36	N	033290	500	303 억	182384	N	N	0	N	N
40	20240924	100417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	35	2	1.62	19759115	9069	16.43	2155	2190	2155	2800	1510	2155	2178.75	0.32	69	2205	2180	2145	2120	2085	2192	2132	304	645	500	1290	5	1	56156301	1230	4.42	0.35	12	0.02	495.00	6188.00	11003	20231205	-80.10	1993	20240909	9.88	4905	-55.35	20240202	1993	9.88	20240909	12920	-83.05	20231205	1993	9.88	20240909	1.36	N	033290	500	303 억	182384	N	N	0	N	N
41	20240924	090418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2175	20	2	0.93	2205250	1020	1.85	2155	2175	2155	2800	1510	2155	2162.01	0.32	795	2205	2180	2145	2120	2085	2192	2132	304	645	500	1290	5	1	56156301	1221	4.39	0.35	12	0.00	495.00	6188.00	11003	20231205	-80.23	1993	20240909	9.13	4905	-55.66	20240202	1993	9.13	20240909	12920	-83.17	20231205	1993	9.13	20240909	1.36	N	033290	500	303 억	182384	N	N	0	N	N
42	20240923	160418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2155	25	2	1.17	116946125	54595	176.95	2150	2170	2110	2765	1495	2130	2141.95	0.31	10499	2183	2156	2133	2106	2083	2170	2120	304	635	500	1270	5	1	56156301	1210	4.35	0.35	12	0.10	495.00	6188.00	11003	20231205	-80.41	1993	20240909	8.13	4905	-56.07	20240202	1993	8.13	20240909	12920	-83.32	20231205	1993	8.13	20240909	1.34	N	033290	500	303 억	171880	N	N	0	N	N
43	20240923	150419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2155	25	2	1.17	107510055	50216	162.76	2150	2170	2110	2765	1495	2130	2140.95	0.31	10416	2183	2156	2133	2106	2083	2170	2120	304	635	500	1270	5	1	56156301	1210	4.35	0.35	12	0.09	495.00	6188.00	11003	20231205	-80.41	1993	20240909	8.13	4905	-56.07	20240202	1993	8.13	20240909	12920	-83.32	20231205	1993	8.13	20240909	1.34	N	033290	500	303 억	171880	N	N	0	N	N
44	20240923	140422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2160	30	2	1.41	104403780	48776	158.09	2150	2170	2110	2765	1495	2130	2140.47	0.31	10062	2183	2156	2133	2106	2083	2170	2120	304	635	500	1270	5	1	56156301	1213	4.36	0.35	12	0.09	495.00	6188.00	11003	20231205	-80.37	1993	20240909	8.38	4905	-55.96	20240202	1993	8.38	20240909	12920	-83.28	20231205	1993	8.38	20240909	1.34	N	033290	500	303 억	171880	N	N	0	N	N
45	20240923	130419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2160	30	2	1.41	90110425	42151	136.62	2150	2170	2110	2765	1495	2130	2137.80	0.31	5625	2183	2156	2133	2106	2083	2170	2120	304	635	500	1270	5	1	56156301	1213	4.36	0.35	12	0.08	495.00	6188.00	11003	20231205	-80.37	1993	20240909	8.38	4905	-55.96	20240202	1993	8.38	20240909	12920	-83.28	20231205	1993	8.38	20240909	1.34	N	033290	500	303 억	171880	N	N	0	N	N
46	20240923	120418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2155	25	2	1.17	76346930	35767	115.93	2150	2170	2110	2765	1495	2130	2134.56	0.31	2453	2183	2156	2133	2106	2083	2170	2120	304	635	500	1270	5	1	56156301	1210	4.35	0.35	12	0.06	495.00	6188.00	11003	20231205	-80.41	1993	20240909	8.13	4905	-56.07	20240202	1993	8.13	20240909	12920	-83.32	20231205	1993	8.13	20240909	1.34	N	033290	500	303 억	171880	N	N	0	N	N
47	20240923	110420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2160	30	2	1.41	56490870	26550	86.05	2150	2160	2110	2765	1495	2130	2127.72	0.31	4657	2183	2156	2133	2106	2083	2170	2120	304	635	500	1270	5	1	56156301	1213	4.36	0.35	12	0.05	495.00	6188.00	11003	20231205	-80.37	1993	20240909	8.38	4905	-55.96	20240202	1993	8.38	20240909	12920	-83.28	20231205	1993	8.38	20240909	1.34	N	033290	500	303 억	171880	N	N	0	N	N
48	20240923	100417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	10	2	0.47	48357630	22738	73.70	2150	2150	2110	2765	1495	2130	2126.73	0.31	4447	2183	2156	2133	2106	2083	2170	2120	304	635	500	1270	5	1	56156301	1202	4.32	0.35	12	0.04	495.00	6188.00	11003	20231205	-80.55	1993	20240909	7.38	4905	-56.37	20240202	1993	7.38	20240909	12920	-83.44	20231205	1993	7.38	20240909	1.34	N	033290	500	303 억	171880	N	N	0	N	N
49	20240923	090417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2150	20	2	0.94	187045	87	0.28	2150	2150	2145	2765	1495	2130	2149.94	0.31	-75	2183	2156	2133	2106	2083	2170	2120	304	635	500	1270	5	1	56156301	1207	4.34	0.35	12	0.00	495.00	6188.00	11003	20231205	-80.46	1993	20240909	7.88	4905	-56.17	20240202	1993	7.88	20240909	12920	-83.36	20231205	1993	7.88	20240909	1.34	N	033290	500	303 억	171880	N	N	0	N	N
50	20240913	160359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	-10	5	-0.47	98605305	46085	60.78	2175	2175	2115	2780	1500	2140	2139.64	0.30	783	2213	2176	2128	2091	2043	2195	2110	304	640	500	1280	5	1	56156301	1196	4.30	0.34	12	0.08	495.00	6188.00	11003	20231205	-80.64	1993	20240909	6.87	4905	-56.57	20240202	1993	6.87	20240909	12920	-83.51	20231205	1993	6.87	20240909	1.35	N	033290	500	303 억	168258	N	N	17	N	N
51	20240913	150403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2145	5	2	0.23	81376775	38012	50.13	2175	2175	2115	2780	1500	2140	2140.82	0.30	-106	2213	2176	2128	2091	2043	2195	2110	304	640	500	1280	5	1	56156301	1205	4.33	0.35	12	0.07	495.00	6188.00	11003	20231205	-80.51	1993	20240909	7.63	4905	-56.27	20240202	1993	7.63	20240909	12920	-83.40	20231205	1993	7.63	20240909	1.35	N	033290	500	303 억	168258	N	N	17	N	N
52	20240913	140405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	0	3	0.00	76342415	35661	47.03	2175	2175	2115	2780	1500	2140	2140.78	0.30	-1031	2213	2176	2128	2091	2043	2195	2110	304	640	500	1280	5	1	56156301	1202	4.32	0.35	12	0.06	495.00	6188.00	11003	20231205	-80.55	1993	20240909	7.38	4905	-56.37	20240202	1993	7.38	20240909	12920	-83.44	20231205	1993	7.38	20240909	1.35	N	033290	500	303 억	168258	N	N	17	N	N
53	20240913	130400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	0	3	0.00	70212115	32792	43.25	2175	2175	2115	2780	1500	2140	2141.14	0.30	-41	2213	2176	2128	2091	2043	2195	2110	304	640	500	1280	5	1	56156301	1202	4.32	0.35	12	0.06	495.00	6188.00	11003	20231205	-80.55	1993	20240909	7.38	4905	-56.37	20240202	1993	7.38	20240909	12920	-83.44	20231205	1993	7.38	20240909	1.35	N	033290	500	303 억	168258	N	N	17	N	N
54	20240913	120402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	-15	5	-0.70	61976325	28935	38.16	2175	2175	2115	2780	1500	2140	2141.92	0.30	571	2213	2176	2128	2091	2043	2195	2110	304	640	500	1280	5	1	56156301	1193	4.29	0.34	12	0.05	495.00	6188.00	11003	20231205	-80.69	1993	20240909	6.62	4905	-56.68	20240202	1993	6.62	20240909	12920	-83.55	20231205	1993	6.62	20240909	1.35	N	033290	500	303 억	168258	N	N	17	N	N
55	20240913	110403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	-20	5	-0.93	50685455	23600	31.12	2175	2175	2120	2780	1500	2140	2147.69	0.30	875	2213	2176	2128	2091	2043	2195	2110	304	640	500	1280	5	1	56156301	1191	4.28	0.34	12	0.04	495.00	6188.00	11003	20231205	-80.73	1993	20240909	6.37	4905	-56.78	20240202	1993	6.37	20240909	12920	-83.59	20231205	1993	6.37	20240909	1.35	N	033290	500	303 억	168258	N	N	17	N	N
56	20240913	100402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2155	15	2	0.70	44311485	20609	27.18	2175	2175	2130	2780	1500	2140	2150.10	0.30	2720	2213	2176	2128	2091	2043	2195	2110	304	640	500	1280	5	1	56156301	1210	4.35	0.35	12	0.04	495.00	6188.00	11003	20231205	-80.41	1993	20240909	8.13	4905	-56.07	20240202	1993	8.13	20240909	12920	-83.32	20231205	1993	8.13	20240909	1.35	N	033290	500	303 억	168258	N	N	17	N	N
57	20240913	090404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2150	10	2	0.47	8430515	3884	5.12	2175	2175	2140	2780	1500	2140	2170.58	0.30	-3158	2213	2176	2128	2091	2043	2195	2110	304	640	500	1280	5	1	56156301	1207	4.34	0.35	12	0.01	495.00	6188.00	11003	20231205	-80.46	1993	20240909	7.88	4905	-56.17	20240202	1993	7.88	20240909	12920	-83.36	20231205	1993	7.88	20240909	1.35	N	033290	500	303 억	168258	N	N	17	N	N
58	20240912	160400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	80	2	3.88	161270390	75527	113.50	2080	2165	2080	2675	1445	2060	2135.27	0.24	29179	2133	2096	2063	2026	1993	2115	2045	304	615	500	1230	5	1	56156301	1202	4.32	0.35	12	0.13	495.00	6188.00	11003	20231205	-80.55	1993	20240909	7.38	4905	-56.37	20240202	1993	7.38	20240909	12920	-83.44	20231205	1993	7.38	20240909	1.35	N	033290	500	303 억	136812	N	N	17	N	N
59	20240912	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2155	95	2	4.61	150508585	70509	105.96	2080	2165	2080	2675	1445	2060	2134.60	0.24	29591	2133	2096	2063	2026	1993	2115	2045	304	615	500	1230	5	1	56156301	1210	4.35	0.35	12	0.13	495.00	6188.00	11003	20231205	-80.41	1993	20240909	8.13	4905	-56.07	20240202	1993	8.13	20240909	12920	-83.32	20231205	1993	8.13	20240909	1.35	N	033290	500	303 억	136812	N	N	0	N	N
60	20240912	140402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2155	95	2	4.61	143867785	67424	101.33	2080	2165	2080	2675	1445	2060	2133.78	0.24	27554	2133	2096	2063	2026	1993	2115	2045	304	615	500	1230	5	1	56156301	1210	4.35	0.35	12	0.12	495.00	6188.00	11003	20231205	-80.41	1993	20240909	8.13	4905	-56.07	20240202	1993	8.13	20240909	12920	-83.32	20231205	1993	8.13	20240909	1.35	N	033290	500	303 억	136812	N	N	0	N	N
61	20240912	130401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2150	90	2	4.37	128869745	60466	90.87	2080	2160	2080	2675	1445	2060	2131.28	0.24	24969	2133	2096	2063	2026	1993	2115	2045	304	615	500	1230	5	1	56156301	1207	4.34	0.35	12	0.11	495.00	6188.00	11003	20231205	-80.46	1993	20240909	7.88	4905	-56.17	20240202	1993	7.88	20240909	12920	-83.36	20231205	1993	7.88	20240909	1.35	N	033290	500	303 억	136812	N	N	0	N	N
62	20240912	120359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2135	75	2	3.64	108992165	51210	76.96	2080	2160	2080	2675	1445	2060	2128.34	0.24	18622	2133	2096	2063	2026	1993	2115	2045	304	615	500	1230	5	1	56156301	1199	4.31	0.35	12	0.09	495.00	6188.00	11003	20231205	-80.60	1993	20240909	7.12	4905	-56.47	20240202	1993	7.12	20240909	12920	-83.48	20231205	1993	7.12	20240909	1.35	N	033290	500	303 억	136812	N	N	0	N	N
63	20240912	110359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	80	2	3.88	105686070	49664	74.64	2080	2160	2080	2675	1445	2060	2128.02	0.24	18195	2133	2096	2063	2026	1993	2115	2045	304	615	500	1230	5	1	56156301	1202	4.32	0.35	12	0.09	495.00	6188.00	11003	20231205	-80.55	1993	20240909	7.38	4905	-56.37	20240202	1993	7.38	20240909	12920	-83.44	20231205	1993	7.38	20240909	1.35	N	033290	500	303 억	136812	N	N	0	N	N
64	20240912	100400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2160	100	2	4.85	96338335	45299	68.08	2080	2160	2080	2675	1445	2060	2126.72	0.24	18011	2133	2096	2063	2026	1993	2115	2045	304	615	500	1230	5	1	56156301	1213	4.36	0.35	12	0.08	495.00	6188.00	11003	20231205	-80.37	1993	20240909	8.38	4905	-55.96	20240202	1993	8.38	20240909	12920	-83.28	20231205	1993	8.38	20240909	1.35	N	033290	500	303 억	136812	N	N	0	N	N
65	20240912	090400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	30	2	1.46	233295	112	0.17	2080	2090	2080	2675	1445	2060	2082.99	0.24	69	2133	2096	2063	2026	1993	2115	2045	304	615	500	1230	5	1	56156301	1174	4.22	0.34	12	0.00	495.00	6188.00	11003	20231205	-81.01	1993	20240909	4.87	4905	-57.39	20240202	1993	4.87	20240909	12920	-83.82	20231205	1993	4.87	20240909	1.35	N	033290	500	303 억	136812	N	N	0	N	N
66	20240911	160353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2060	30	2	1.48	137708970	66442	127.76	2030	2100	2030	2635	1425	2030	2072.62	0.22	12415	2156	2092	2056	1992	1956	2075	1975	304	605	500	1210	5	1	56156301	1157	4.16	0.33	12	0.12	495.00	6188.00	11003	20231205	-81.28	1993	20240909	3.36	4905	-58.00	20240202	1993	3.36	20240909	12920	-84.06	20231205	1993	3.36	20240909	1.37	N	033290	500	303 억	124366	N	N	0	N	N
67	20240911	150356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2065	35	2	1.72	128828490	62129	119.47	2030	2100	2030	2635	1425	2030	2073.56	0.22	12112	2156	2092	2056	1992	1956	2075	1975	304	605	500	1210	5	1	56156301	1160	4.17	0.33	12	0.11	495.00	6188.00	11003	20231205	-81.23	1993	20240909	3.61	4905	-57.90	20240202	1993	3.61	20240909	12920	-84.02	20231205	1993	3.61	20240909	1.37	N	033290	500	303 억	124366	N	N	0	N	N
68	20240911	140356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2075	45	2	2.22	116823060	56317	108.29	2030	2100	2030	2635	1425	2030	2074.38	0.22	13111	2156	2092	2056	1992	1956	2075	1975	304	605	500	1210	5	1	56156301	1165	4.19	0.34	12	0.10	495.00	6188.00	11003	20231205	-81.14	1993	20240909	4.11	4905	-57.70	20240202	1993	4.11	20240909	12920	-83.94	20231205	1993	4.11	20240909	1.37	N	033290	500	303 억	124366	N	N	0	N	N
69	20240911	130355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2065	35	2	1.72	106814015	51491	99.01	2030	2100	2030	2635	1425	2030	2074.42	0.22	12328	2156	2092	2056	1992	1956	2075	1975	304	605	500	1210	5	1	56156301	1160	4.17	0.33	12	0.09	495.00	6188.00	11003	20231205	-81.23	1993	20240909	3.61	4905	-57.90	20240202	1993	3.61	20240909	12920	-84.02	20231205	1993	3.61	20240909	1.37	N	033290	500	303 억	124366	N	N	0	N	N
70	20240911	120358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2080	50	2	2.46	88586240	42672	82.06	2030	2100	2030	2635	1425	2030	2075.98	0.22	9801	2156	2092	2056	1992	1956	2075	1975	304	605	500	1210	5	1	56156301	1168	4.20	0.34	12	0.08	495.00	6188.00	11003	20231205	-81.10	1993	20240909	4.37	4905	-57.59	20240202	1993	4.37	20240909	12920	-83.90	20231205	1993	4.37	20240909	1.37	N	033290	500	303 억	124366	N	N	0	N	N
71	20240911	110352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2075	45	2	2.22	85954255	41409	79.63	2030	2100	2030	2635	1425	2030	2075.74	0.22	9979	2156	2092	2056	1992	1956	2075	1975	304	605	500	1210	5	1	56156301	1165	4.19	0.34	12	0.07	495.00	6188.00	11003	20231205	-81.14	1993	20240909	4.11	4905	-57.70	20240202	1993	4.11	20240909	12920	-83.94	20231205	1993	4.11	20240909	1.37	N	033290	500	303 억	124366	N	N	0	N	N
72	20240911	100354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	70	2	3.45	72642705	35017	67.34	2030	2100	2030	2635	1425	2030	2074.50	0.22	12670	2156	2092	2056	1992	1956	2075	1975	304	605	500	1210	5	1	56156301	1179	4.24	0.34	12	0.06	495.00	6188.00	11003	20231205	-80.91	1993	20240909	5.37	4905	-57.19	20240202	1993	5.37	20240909	12920	-83.75	20231205	1993	5.37	20240909	1.37	N	033290	500	303 억	124366	N	N	0	N	N
73	20240911	090357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2060	30	2	1.48	5274055	2594	4.99	2030	2070	2030	2635	1425	2030	2033.17	0.22	1934	2156	2092	2056	1992	1956	2075	1975	304	605	500	1210	5	1	56156301	1157	4.16	0.33	12	0.00	495.00	6188.00	11003	20231205	-81.28	1993	20240909	3.36	4905	-58.00	20240202	1993	3.36	20240909	12920	-84.06	20231205	1993	3.36	20240909	1.37	N	033290	500	303 억	124366	N	N	0	N	N
74	20240910	160354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2030	-45	5	-2.17	104059605	50547	63.49	2075	2120	2020	2695	1455	2075	2058.67	0.24	-12653	2136	2105	2049	2018	1962	2121	2034	304	620	500	1240	5	1	56156301	1140	4.10	0.33	12	0.09	495.00	6188.00	11003	20231205	-81.55	1993	20240909	1.86	4905	-58.61	20240202	1993	1.86	20240909	12920	-84.29	20231205	1993	1.86	20240909	1.37	N	033290	500	303 억	136999	N	N	3	N	N
75	20240910	150357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2050	-25	5	-1.20	85931945	41613	52.26	2075	2120	2030	2695	1455	2075	2065.03	0.24	-14684	2136	2105	2049	2018	1962	2121	2034	304	620	500	1240	5	1	56156301	1151	4.14	0.33	12	0.07	495.00	6188.00	11003	20231205	-81.37	1993	20240909	2.86	4905	-58.21	20240202	1993	2.86	20240909	12920	-84.13	20231205	1993	2.86	20240909	1.37	N	033290	500	303 억	136999	N	N	3	N	N
76	20240910	140355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2055	-20	5	-0.96	52193695	25105	31.53	2075	2120	2045	2695	1455	2075	2079.02	0.24	-8776	2136	2105	2049	2018	1962	2121	2034	304	620	500	1240	5	1	56156301	1154	4.15	0.33	12	0.04	495.00	6188.00	11003	20231205	-81.32	1993	20240909	3.11	4905	-58.10	20240202	1993	3.11	20240909	12920	-84.09	20231205	1993	3.11	20240909	1.37	N	033290	500	303 억	136999	N	N	3	N	N
77	20240910	130355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2060	-15	5	-0.72	46134280	22152	27.82	2075	2120	2050	2695	1455	2075	2082.62	0.24	-7077	2136	2105	2049	2018	1962	2121	2034	304	620	500	1240	5	1	56156301	1157	4.16	0.33	12	0.04	495.00	6188.00	11003	20231205	-81.28	1993	20240909	3.36	4905	-58.00	20240202	1993	3.36	20240909	12920	-84.06	20231205	1993	3.36	20240909	1.37	N	033290	500	303 억	136999	N	N	3	N	N
78	20240910	120353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2075	0	3	0.00	38377790	18389	23.10	2075	2120	2070	2695	1455	2075	2087.00	0.24	-6351	2136	2105	2049	2018	1962	2121	2034	304	620	500	1240	5	1	56156301	1165	4.19	0.34	12	0.03	495.00	6188.00	11003	20231205	-81.14	1993	20240909	4.11	4905	-57.70	20240202	1993	4.11	20240909	12920	-83.94	20231205	1993	4.11	20240909	1.37	N	033290	500	303 억	136999	N	N	3	N	N
79	20240910	110353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	15	2	0.72	31764820	15204	19.10	2075	2120	2070	2695	1455	2075	2089.24	0.24	-3579	2136	2105	2049	2018	1962	2121	2034	304	620	500	1240	5	1	56156301	1174	4.22	0.34	12	0.03	495.00	6188.00	11003	20231205	-81.01	1993	20240909	4.87	4905	-57.39	20240202	1993	4.87	20240909	12920	-83.82	20231205	1993	4.87	20240909	1.37	N	033290	500	303 억	136999	N	N	3	N	N
80	20240910	100355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	15	2	0.72	26631775	12734	15.99	2075	2120	2070	2695	1455	2075	2091.39	0.24	-2660	2136	2105	2049	2018	1962	2121	2034	304	620	500	1240	5	1	56156301	1174	4.22	0.34	12	0.02	495.00	6188.00	11003	20231205	-81.01	1993	20240909	4.87	4905	-57.39	20240202	1993	4.87	20240909	12920	-83.82	20231205	1993	4.87	20240909	1.37	N	033290	500	303 억	136999	N	N	3	N	N
81	20240910	090354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	30	2	1.45	6469620	3071	3.86	2075	2120	2075	2695	1455	2075	2106.68	0.24	93	2136	2105	2049	2018	1962	2121	2034	304	620	500	1240	5	1	56156301	1182	4.25	0.34	12	0.01	495.00	6188.00	11003	20231205	-80.87	1993	20240909	5.62	4905	-57.08	20240202	1993	5.62	20240909	12920	-83.71	20231205	1993	5.62	20240909	1.37	N	033290	500	303 억	136999	N	N	3	N	N
82	20240909	160347	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2075	30	2	1.47	161882589	79553	100.82	1996	2080	1993	2655	1435	2045	2034.38	0.20	27289	2171	2107	2071	2007	1971	2090	1990	304	610	500	1220	5	1	56156301	1165	4.19	0.34	12	0.14	495.00	6188.00	11003	20231205	-81.14	1993	20240909	4.11	4905	-57.70	20240202	1993	4.11	20240909	12920	-83.94	20231205	1993	4.11	20240909	1.40	N	033290	500	303 억	109659	N	N	3	N	N
83	20240909	150351	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2070	25	2	1.22	145137089	71468	90.57	1996	2080	1993	2655	1435	2045	2030.80	0.20	24434	2171	2107	2071	2007	1971	2090	1990	304	610	500	1220	5	1	56156301	1162	4.18	0.33	12	0.13	495.00	6188.00	11003	20231205	-81.19	1993	20240909	3.86	4905	-57.80	20240202	1993	3.86	20240909	12920	-83.98	20231205	1993	3.86	20240909	1.40	N	033290	500	303 억	109659	N	N	4	N	N
84	20240909	140352	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2075	30	2	1.47	134699919	66430	84.19	1996	2075	1993	2655	1435	2045	2027.70	0.20	23039	2171	2107	2071	2007	1971	2090	1990	304	610	500	1220	5	1	56156301	1165	4.19	0.34	12	0.12	495.00	6188.00	11003	20231205	-81.14	1993	20240909	4.11	4905	-57.70	20240202	1993	4.11	20240909	12920	-83.94	20231205	1993	4.11	20240909	1.40	N	033290	500	303 억	109659	N	N	4	N	N
85	20240909	130349	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2060	15	2	0.73	119041789	58833	74.56	1996	2070	1993	2655	1435	2045	2023.38	0.20	16540	2171	2107	2071	2007	1971	2090	1990	304	610	500	1220	5	1	56156301	1157	4.16	0.33	12	0.10	495.00	6188.00	11003	20231205	-81.28	1993	20240909	3.36	4905	-58.00	20240202	1993	3.36	20240909	12920	-84.06	20231205	1993	3.36	20240909	1.40	N	033290	500	303 억	109659	N	N	4	N	N
86	20240909	120348	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2050	5	2	0.24	112464169	55644	70.52	1996	2060	1993	2655	1435	2045	2021.14	0.20	15552	2171	2107	2071	2007	1971	2090	1990	304	610	500	1220	5	1	56156301	1151	4.14	0.33	12	0.10	495.00	6188.00	11003	20231205	-81.37	1993	20240909	2.86	4905	-58.21	20240202	1993	2.86	20240909	12920	-84.13	20231205	1993	2.86	20240909	1.40	N	033290	500	303 억	109659	N	N	4	N	N
87	20240909	110348	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2035	-10	5	-0.49	94701404	46947	59.50	1996	2055	1993	2655	1435	2045	2017.20	0.20	9704	2171	2107	2071	2007	1971	2090	1990	304	610	500	1220	5	1	56156301	1143	4.11	0.33	12	0.08	495.00	6188.00	11003	20231205	-81.51	1993	20240909	2.11	4905	-58.51	20240202	1993	2.11	20240909	12920	-84.25	20231205	1993	2.11	20240909	1.40	N	033290	500	303 억	109659	N	N	4	N	N
88	20240909	100352	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2035	-10	5	-0.49	66684309	33104	41.95	1996	2055	1993	2655	1435	2045	2014.39	0.20	5353	2171	2107	2071	2007	1971	2090	1990	304	610	500	1220	5	1	56156301	1143	4.11	0.33	12	0.06	495.00	6188.00	11003	20231205	-81.51	1993	20240909	2.11	4905	-58.51	20240202	1993	2.11	20240909	12920	-84.25	20231205	1993	2.11	20240909	1.40	N	033290	500	303 억	109659	N	N	4	N	N
89	20240909	090347	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2010	-35	5	-1.71	12836766	6407	8.12	1996	2020	1996	2655	1435	2045	2003.55	0.20	-1214	2171	2107	2071	2007	1971	2090	1990	304	610	500	1220	5	1	56156301	1129	4.06	0.32	12	0.01	495.00	6188.00	11003	20231205	-81.73	1996	20240909	0.70	4905	-59.02	20240202	1996	0.70	20240909	12920	-84.44	20231205	1996	0.70	20240909	1.40	N	033290	500	303 억	109659	N	N	4	N	N
90	20240906	160345	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2045	-50	5	-2.39	161268015	78480	84.68	2135	2135	2035	2720	1470	2095	2054.96	0.24	-23706	2241	2167	2121	2047	2001	2145	2025	304	625	500	1250	5	1	56156301	1148	4.13	0.33	12	0.14	495.00	6188.00	11003	20231205	-81.41	2035	20240906	0.49	4905	-58.31	20240202	2035	0.49	20240906	12920	-84.17	20231205	2035	0.49	20240906	1.37	N	033290	500	303 억	133116	N	N	4	N	N
91	20240906	150350	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2045	-50	5	-2.39	143191120	69634	75.14	2135	2135	2035	2720	1470	2095	2056.34	0.24	-24082	2241	2167	2121	2047	2001	2145	2025	304	625	500	1250	5	1	56156301	1148	4.13	0.33	12	0.12	495.00	6188.00	11003	20231205	-81.41	2035	20240906	0.49	4905	-58.31	20240202	2035	0.49	20240906	12920	-84.17	20231205	2035	0.49	20240906	1.37	N	033290	500	303 억	133116	N	N	0	N	N
92	20240906	140351	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2060	-35	5	-1.67	120852465	58723	63.36	2135	2135	2035	2720	1470	2095	2058.01	0.24	-21401	2241	2167	2121	2047	2001	2145	2025	304	625	500	1250	5	1	56156301	1157	4.16	0.33	12	0.10	495.00	6188.00	11003	20231205	-81.28	2035	20240906	1.23	4905	-58.00	20240202	2035	1.23	20240906	12920	-84.06	20231205	2035	1.23	20240906	1.37	N	033290	500	303 억	133116	N	N	0	N	N
93	20240906	130347	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2065	-30	5	-1.43	115849385	56294	60.74	2135	2135	2035	2720	1470	2095	2057.93	0.24	-20463	2241	2167	2121	2047	2001	2145	2025	304	625	500	1250	5	1	56156301	1160	4.17	0.33	12	0.10	495.00	6188.00	11003	20231205	-81.23	2035	20240906	1.47	4905	-57.90	20240202	2035	1.47	20240906	12920	-84.02	20231205	2035	1.47	20240906	1.37	N	033290	500	303 억	133116	N	N	0	N	N
94	20240906	120350	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2065	-30	5	-1.43	106170335	51596	55.67	2135	2135	2035	2720	1470	2095	2057.72	0.24	-20437	2241	2167	2121	2047	2001	2145	2025	304	625	500	1250	5	1	56156301	1160	4.17	0.33	12	0.09	495.00	6188.00	11003	20231205	-81.23	2035	20240906	1.47	4905	-57.90	20240202	2035	1.47	20240906	12920	-84.02	20231205	2035	1.47	20240906	1.37	N	033290	500	303 억	133116	N	N	0	N	N
95	20240906	110351	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2060	-35	5	-1.67	93249625	45330	48.91	2135	2135	2035	2720	1470	2095	2057.13	0.24	-19295	2241	2167	2121	2047	2001	2145	2025	304	625	500	1250	5	1	56156301	1157	4.16	0.33	12	0.08	495.00	6188.00	11003	20231205	-81.28	2035	20240906	1.23	4905	-58.00	20240202	2035	1.23	20240906	12920	-84.06	20231205	2035	1.23	20240906	1.37	N	033290	500	303 억	133116	N	N	0	N	N
96	20240906	100347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2055	-40	5	-1.91	69431565	33701	36.36	2135	2135	2045	2720	1470	2095	2060.22	0.24	-14840	2241	2167	2121	2047	2001	2145	2025	304	625	500	1250	5	1	56156301	1154	4.15	0.33	12	0.06	495.00	6188.00	11003	20231205	-81.32	2040	20240805	0.74	4905	-58.10	20240202	2040	0.74	20240805	12920	-84.09	20231205	2040	0.74	20240805	1.37	N	033290	500	303 억	133116	N	N	0	N	N
97	20240906	090350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2110	15	2	0.72	2166755	1023	1.10	2135	2135	2100	2720	1470	2095	2118.04	0.24	199	2241	2167	2121	2047	2001	2145	2025	304	625	500	1250	5	1	56156301	1185	4.26	0.34	12	0.00	495.00	6188.00	11003	20231205	-80.82	2040	20240805	3.43	4905	-56.98	20240202	2040	3.43	20240805	12920	-83.67	20231205	2040	3.43	20240805	1.37	N	033290	500	303 억	133116	N	N	0	N	N
98	20240905	160344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	-5	5	-0.24	193094795	91291	58.75	2105	2195	2075	2730	1470	2100	2115.20	0.21	13534	2213	2156	2123	2066	2033	2140	2050	304	630	500	1260	5	1	56156301	1176	4.23	0.34	12	0.16	495.00	6188.00	11003	20231205	-80.96	2040	20240805	2.70	4905	-57.29	20240202	2040	2.70	20240805	12920	-83.78	20231205	2040	2.70	20240805	1.40	N	033290	500	303 억	119559	N	N	2	N	N
99	20240905	150349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	0	3	0.00	188490585	89093	57.33	2105	2195	2075	2730	1470	2100	2115.66	0.21	13398	2213	2156	2123	2066	2033	2140	2050	304	630	500	1260	5	1	56156301	1179	4.24	0.34	12	0.16	495.00	6188.00	11003	20231205	-80.91	2040	20240805	2.94	4905	-57.19	20240202	2040	2.94	20240805	12920	-83.75	20231205	2040	2.94	20240805	1.40	N	033290	500	303 억	119559	N	N	2	N	N
100	20240905	140348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	0	3	0.00	180546475	85295	54.89	2105	2195	2075	2730	1470	2100	2116.73	0.21	11520	2213	2156	2123	2066	2033	2140	2050	304	630	500	1260	5	1	56156301	1179	4.24	0.34	12	0.15	495.00	6188.00	11003	20231205	-80.91	2040	20240805	2.94	4905	-57.19	20240202	2040	2.94	20240805	12920	-83.75	20231205	2040	2.94	20240805	1.40	N	033290	500	303 억	119559	N	N	2	N	N
101	20240905	130349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-15	5	-0.71	169645895	80100	51.55	2105	2195	2075	2730	1470	2100	2117.93	0.21	13470	2213	2156	2123	2066	2033	2140	2050	304	630	500	1260	5	1	56156301	1171	4.21	0.34	12	0.14	495.00	6188.00	11003	20231205	-81.05	2040	20240805	2.21	4905	-57.49	20240202	2040	2.21	20240805	12920	-83.86	20231205	2040	2.21	20240805	1.40	N	033290	500	303 억	119559	N	N	2	N	N
102	20240905	120345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	15	2	0.71	124855065	58704	37.78	2105	2195	2095	2730	1470	2100	2126.86	0.21	12141	2213	2156	2123	2066	2033	2140	2050	304	630	500	1260	5	1	56156301	1188	4.27	0.34	12	0.10	495.00	6188.00	11003	20231205	-80.78	2040	20240805	3.68	4905	-56.88	20240202	2040	3.68	20240805	12920	-83.63	20231205	2040	3.68	20240805	1.40	N	033290	500	303 억	119559	N	N	2	N	N
103	20240905	110346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	15	2	0.71	109523905	51410	33.08	2105	2195	2100	2730	1470	2100	2130.40	0.21	16658	2213	2156	2123	2066	2033	2140	2050	304	630	500	1260	5	1	56156301	1188	4.27	0.34	12	0.09	495.00	6188.00	11003	20231205	-80.78	2040	20240805	3.68	4905	-56.88	20240202	2040	3.68	20240805	12920	-83.63	20231205	2040	3.68	20240805	1.40	N	033290	500	303 억	119559	N	N	2	N	N
104	20240905	100346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2150	50	2	2.38	74202045	34805	22.40	2105	2195	2100	2730	1470	2100	2131.94	0.21	9686	2213	2156	2123	2066	2033	2140	2050	304	630	500	1260	5	1	56156301	1207	4.34	0.35	12	0.06	495.00	6188.00	11003	20231205	-80.46	2040	20240805	5.39	4905	-56.17	20240202	2040	5.39	20240805	12920	-83.36	20231205	2040	5.39	20240805	1.40	N	033290	500	303 억	119559	N	N	2	N	N
105	20240905	090349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	25	2	1.19	12287425	5831	3.75	2105	2125	2105	2730	1470	2100	2107.26	0.21	2147	2213	2156	2123	2066	2033	2140	2050	304	630	500	1260	5	1	56156301	1193	4.29	0.34	12	0.01	495.00	6188.00	11003	20231205	-80.69	2040	20240805	4.17	4905	-56.68	20240202	2040	4.17	20240805	12920	-83.55	20231205	2040	4.17	20240805	1.40	N	033290	500	303 억	119559	N	N	2	N	N
106	20240904	160341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	-95	5	-4.33	325220230	153606	217.34	2175	2180	2090	2850	1540	2195	2117.26	0.31	-56986	2238	2216	2198	2176	2158	2227	2187	304	655	500	1310	5	1	56156301	1179	4.24	0.34	12	0.27	495.00	6188.00	11003	20231205	-80.91	2040	20240805	2.94	4905	-57.19	20240202	2040	2.94	20240805	12920	-83.75	20231205	2040	2.94	20240805	1.40	N	033290	500	303 억	176560	N	N	2	N	N
107	20240904	150344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	-90	5	-4.10	314622800	148561	210.20	2175	2180	2090	2850	1540	2195	2117.80	0.31	-54407	2238	2216	2198	2176	2158	2227	2187	304	655	500	1310	5	1	56156301	1182	4.25	0.34	12	0.26	495.00	6188.00	11003	20231205	-80.87	2040	20240805	3.19	4905	-57.08	20240202	2040	3.19	20240805	12920	-83.71	20231205	2040	3.19	20240805	1.40	N	033290	500	303 억	176560	N	N	0	N	N
108	20240904	140345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	-80	5	-3.64	256923365	121060	171.29	2175	2180	2100	2850	1540	2195	2122.28	0.31	-52106	2238	2216	2198	2176	2158	2227	2187	304	655	500	1310	5	1	56156301	1188	4.27	0.34	12	0.22	495.00	6188.00	11003	20231205	-80.78	2040	20240805	3.68	4905	-56.88	20240202	2040	3.68	20240805	12920	-83.63	20231205	2040	3.68	20240805	1.40	N	033290	500	303 억	176560	N	N	0	N	N
109	20240904	130344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	-95	5	-4.33	239492080	112808	159.61	2175	2180	2100	2850	1540	2195	2123.01	0.31	-49092	2238	2216	2198	2176	2158	2227	2187	304	655	500	1310	5	1	56156301	1179	4.24	0.34	12	0.20	495.00	6188.00	11003	20231205	-80.91	2040	20240805	2.94	4905	-57.19	20240202	2040	2.94	20240805	12920	-83.75	20231205	2040	2.94	20240805	1.40	N	033290	500	303 억	176560	N	N	0	N	N
110	20240904	120342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	-70	5	-3.19	191184900	89880	127.17	2175	2180	2110	2850	1540	2195	2127.11	0.31	-45168	2238	2216	2198	2176	2158	2227	2187	304	655	500	1310	5	1	56156301	1193	4.29	0.34	12	0.16	495.00	6188.00	11003	20231205	-80.69	2040	20240805	4.17	4905	-56.68	20240202	2040	4.17	20240805	12920	-83.55	20231205	2040	4.17	20240805	1.40	N	033290	500	303 억	176560	N	N	0	N	N
111	20240904	110342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	-65	5	-2.96	166903990	78478	111.04	2175	2180	2110	2850	1540	2195	2126.76	0.31	-38319	2238	2216	2198	2176	2158	2227	2187	304	655	500	1310	5	1	56156301	1196	4.30	0.34	12	0.14	495.00	6188.00	11003	20231205	-80.64	2040	20240805	4.41	4905	-56.57	20240202	2040	4.41	20240805	12920	-83.51	20231205	2040	4.41	20240805	1.40	N	033290	500	303 억	176560	N	N	0	N	N
112	20240904	100344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	-80	5	-3.64	132933520	62486	88.41	2175	2180	2110	2850	1540	2195	2127.41	0.31	-31318	2238	2216	2198	2176	2158	2227	2187	304	655	500	1310	5	1	56156301	1188	4.27	0.34	12	0.11	495.00	6188.00	11003	20231205	-80.78	2040	20240805	3.68	4905	-56.88	20240202	2040	3.68	20240805	12920	-83.63	20231205	2040	3.68	20240805	1.40	N	033290	500	303 억	176560	N	N	0	N	N
113	20240904	090343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2160	-35	5	-1.59	12419585	5756	8.14	2175	2180	2145	2850	1540	2195	2157.68	0.31	697	2238	2216	2198	2176	2158	2227	2187	304	655	500	1310	5	1	56156301	1213	4.36	0.35	12	0.01	495.00	6188.00	11003	20231205	-80.37	2040	20240805	5.88	4905	-55.96	20240202	2040	5.88	20240805	12920	-83.28	20231205	2040	5.88	20240805	1.40	N	033290	500	303 억	176560	N	N	0	N	N
114	20240903	160339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	0	3	0.00	154510610	70369	213.59	2185	2220	2180	2850	1540	2195	2195.72	0.29	14805	2235	2215	2195	2175	2155	2205	2165	304	655	500	1310	5	1	56156301	1233	4.43	0.35	12	0.13	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	1.40	N	033290	500	303 억	161846	N	N	0	N	N
115	20240903	150341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	-10	5	-0.46	140519150	63967	194.16	2185	2220	2180	2850	1540	2195	2196.74	0.29	15454	2235	2215	2195	2175	2155	2205	2165	304	655	500	1310	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	1.40	N	033290	500	303 억	161846	N	N	0	N	N
116	20240903	140340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-5	5	-0.23	129869155	59089	179.35	2185	2220	2180	2850	1540	2195	2197.86	0.29	15530	2235	2215	2195	2175	2155	2205	2165	304	655	500	1310	5	1	56156301	1230	4.42	0.35	12	0.11	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	1.40	N	033290	500	303 억	161846	N	N	0	N	N
117	20240903	130341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-5	5	-0.23	111614770	50718	153.94	2185	2220	2180	2850	1540	2195	2200.69	0.29	15685	2235	2215	2195	2175	2155	2205	2165	304	655	500	1310	5	1	56156301	1230	4.42	0.35	12	0.09	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	1.40	N	033290	500	303 억	161846	N	N	0	N	N
118	20240903	120338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	-10	5	-0.46	94258195	42770	129.82	2185	2220	2185	2850	1540	2195	2203.84	0.29	14333	2235	2215	2195	2175	2155	2205	2165	304	655	500	1310	5	1	56156301	1227	4.41	0.35	12	0.08	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	1.40	N	033290	500	303 억	161846	N	N	0	N	N
119	20240903	110336	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	5	2	0.23	86502475	39228	119.07	2185	2220	2185	2850	1540	2195	2205.12	0.29	13855	2235	2215	2195	2175	2155	2205	2165	304	655	500	1310	5	1	56156301	1235	4.44	0.36	12	0.07	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	1.40	N	033290	500	303 억	161846	N	N	0	N	N
120	20240903	100337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	20	2	0.91	58361935	26413	80.17	2185	2220	2185	2850	1540	2195	2209.59	0.29	12981	2235	2215	2195	2175	2155	2205	2165	304	655	500	1310	5	1	56156301	1244	4.47	0.36	12	0.05	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	1.40	N	033290	500	303 억	161846	N	N	0	N	N
121	20240903	090337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	-10	5	-0.46	679535	311	0.94	2185	2185	2185	2850	1540	2195	2185.00	0.29	92	2235	2215	2195	2175	2155	2205	2165	304	655	500	1310	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	1.40	N	033290	500	303 억	161846	N	N	0	N	N
122	20240902	160334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	-20	5	-0.90	70804455	32325	40.50	2210	2215	2175	2875	1555	2215	2190.37	0.30	-6258	2255	2235	2195	2175	2135	2245	2185	304	660	500	1320	5	1	56156301	1233	4.43	0.35	12	0.06	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	1.41	N	033290	500	303 억	168105	N	N	0	N	N
123	20240902	150338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-25	5	-1.13	67848885	30977	38.81	2210	2215	2175	2875	1555	2215	2190.30	0.30	-6042	2255	2235	2195	2175	2135	2245	2185	304	660	500	1320	5	1	56156301	1230	4.42	0.35	12	0.06	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	1.41	N	033290	500	303 억	168105	N	N	0	N	N
124	20240902	140340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-25	5	-1.13	61996690	28303	35.46	2210	2215	2175	2875	1555	2215	2190.46	0.30	-5866	2255	2235	2195	2175	2135	2245	2185	304	660	500	1320	5	1	56156301	1230	4.42	0.35	12	0.05	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	1.41	N	033290	500	303 억	168105	N	N	0	N	N
125	20240902	130338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-25	5	-1.13	58921975	26897	33.70	2210	2215	2175	2875	1555	2215	2190.65	0.30	-6326	2255	2235	2195	2175	2135	2245	2185	304	660	500	1320	5	1	56156301	1230	4.42	0.35	12	0.05	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	1.41	N	033290	500	303 억	168105	N	N	0	N	N
126	20240902	120339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-25	5	-1.13	39783090	18142	22.73	2210	2215	2175	2875	1555	2215	2192.87	0.30	-5745	2255	2235	2195	2175	2135	2245	2185	304	660	500	1320	5	1	56156301	1230	4.42	0.35	12	0.03	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	1.41	N	033290	500	303 억	168105	N	N	0	N	N
127	20240902	110336	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-25	5	-1.13	33290500	15165	19.00	2210	2215	2180	2875	1555	2215	2195.22	0.30	-5739	2255	2235	2195	2175	2135	2245	2185	304	660	500	1320	5	1	56156301	1230	4.42	0.35	12	0.03	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	1.41	N	033290	500	303 억	168105	N	N	0	N	N
128	20240902	100335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	-20	5	-0.90	27945240	12724	15.94	2210	2215	2180	2875	1555	2215	2196.26	0.30	-3393	2255	2235	2195	2175	2135	2245	2185	304	660	500	1320	5	1	56156301	1233	4.43	0.35	12	0.02	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	1.41	N	033290	500	303 억	168105	N	N	0	N	N
129	20240902	090333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2210	-5	5	-0.23	3910760	1771	2.22	2210	2210	2200	2875	1555	2215	2208.22	0.30	-33	2255	2235	2195	2175	2135	2245	2185	304	660	500	1320	5	1	56156301	1241	4.46	0.36	12	0.00	495.00	6188.00	11003	20231205	-79.91	2040	20240805	8.33	4905	-54.94	20240202	2040	8.33	20240805	12920	-82.89	20231205	2040	8.33	20240805	1.41	N	033290	500	303 억	168105	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History