KissMeData/031330/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3140	-30	5	-0.95	549530095	175313	188.53	3160	3185	3105	4120	2220	3170	3134.56	4.69	-26645	3233	3201	3183	3151	3133	3192	3142	500	950	500	2400	5	1	99995067	3140	9.54	0.82	12	0.18	329.00	3847.00	3900	20240508	-19.49	2510	20231024	25.10	3900	-19.49	20240508	2660	18.05	20240131	3900	-19.49	20240508	2510	25.10	20231024	1.20	N	031330	500	499 억	4691968	N	N	0	N	N
3	20240930	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3120	-50	5	-1.58	487152030	155286	166.99	3160	3185	3120	4120	2220	3170	3137.13	4.69	-25937	3233	3201	3183	3151	3133	3192	3142	500	950	500	2400	5	1	99995067	3120	9.48	0.81	12	0.16	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.20	N	031330	500	499 억	4691968	N	N	0	N	N
4	20240930	140416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3135	-35	5	-1.10	425700615	135620	145.84	3160	3185	3120	4120	2220	3170	3138.92	4.69	-21024	3233	3201	3183	3151	3133	3192	3142	500	950	500	2400	5	1	99995067	3135	9.53	0.81	12	0.14	329.00	3847.00	3900	20240508	-19.62	2510	20231024	24.90	3900	-19.62	20240508	2660	17.86	20240131	3900	-19.62	20240508	2510	24.90	20231024	1.20	N	031330	500	499 억	4691968	N	N	0	N	N
5	20240930	130415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3135	-35	5	-1.10	286165860	91083	97.95	3160	3185	3125	4120	2220	3170	3141.81	4.69	-19501	3233	3201	3183	3151	3133	3192	3142	500	950	500	2400	5	1	99995067	3135	9.53	0.81	12	0.09	329.00	3847.00	3900	20240508	-19.62	2510	20231024	24.90	3900	-19.62	20240508	2660	17.86	20240131	3900	-19.62	20240508	2510	24.90	20231024	1.20	N	031330	500	499 억	4691968	N	N	0	N	N
6	20240930	120414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3135	-35	5	-1.10	219776690	69877	75.14	3160	3185	3130	4120	2220	3170	3145.19	4.69	-19070	3233	3201	3183	3151	3133	3192	3142	500	950	500	2400	5	1	99995067	3135	9.53	0.81	12	0.07	329.00	3847.00	3900	20240508	-19.62	2510	20231024	24.90	3900	-19.62	20240508	2660	17.86	20240131	3900	-19.62	20240508	2510	24.90	20231024	1.20	N	031330	500	499 억	4691968	N	N	0	N	N
7	20240930	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3140	-30	5	-0.95	159173035	50546	54.36	3160	3185	3135	4120	2220	3170	3149.07	4.69	-13350	3233	3201	3183	3151	3133	3192	3142	500	950	500	2400	5	1	99995067	3140	9.54	0.82	12	0.05	329.00	3847.00	3900	20240508	-19.49	2510	20231024	25.10	3900	-19.49	20240508	2660	18.05	20240131	3900	-19.49	20240508	2510	25.10	20231024	1.20	N	031330	500	499 억	4691968	N	N	0	N	N
8	20240930	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3145	-25	5	-0.79	105135890	33331	35.84	3160	3185	3135	4120	2220	3170	3154.30	4.69	-11071	3233	3201	3183	3151	3133	3192	3142	500	950	500	2400	5	1	99995067	3145	9.56	0.82	12	0.03	329.00	3847.00	3900	20240508	-19.36	2510	20231024	25.30	3900	-19.36	20240508	2660	18.23	20240131	3900	-19.36	20240508	2510	25.30	20231024	1.20	N	031330	500	499 억	4691968	N	N	0	N	N
9	20240930	090358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	0	3	0.00	15724540	4961	5.33	3160	3175	3160	4120	2220	3170	3169.63	4.69	-3122	3233	3201	3183	3151	3133	3192	3142	500	950	500	2400	5	1	99995067	3170	9.64	0.82	12	0.00	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.20	N	031330	500	499 억	4691968	N	N	0	N	N
10	20240927	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	-25	5	-0.78	293993565	92408	63.20	3200	3215	3165	4150	2240	3195	3181.49	4.71	-32429	3228	3211	3178	3161	3128	3220	3170	500	955	500	2420	5	1	99995067	3170	9.64	0.82	12	0.09	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.19	N	031330	500	499 억	4712265	N	N	0	N	N
11	20240927	150415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	-25	5	-0.78	278652245	87570	59.89	3200	3215	3165	4150	2240	3195	3182.05	4.71	-32148	3228	3211	3178	3161	3128	3220	3170	500	955	500	2420	5	1	99995067	3170	9.64	0.82	12	0.09	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.19	N	031330	500	499 억	4712265	N	N	0	N	N
12	20240927	140417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3185	-10	5	-0.31	217949310	68456	46.82	3200	3215	3165	4150	2240	3195	3183.79	4.71	-27079	3228	3211	3178	3161	3128	3220	3170	500	955	500	2420	5	1	99995067	3185	9.68	0.83	12	0.07	329.00	3847.00	3900	20240508	-18.33	2510	20231024	26.89	3900	-18.33	20240508	2660	19.74	20240131	3900	-18.33	20240508	2510	26.89	20231024	1.19	N	031330	500	499 억	4712265	N	N	0	N	N
13	20240927	130414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3185	-10	5	-0.31	188883955	59323	40.57	3200	3215	3165	4150	2240	3195	3183.99	4.71	-22093	3228	3211	3178	3161	3128	3220	3170	500	955	500	2420	5	1	99995067	3185	9.68	0.83	12	0.06	329.00	3847.00	3900	20240508	-18.33	2510	20231024	26.89	3900	-18.33	20240508	2660	19.74	20240131	3900	-18.33	20240508	2510	26.89	20231024	1.19	N	031330	500	499 억	4712265	N	N	0	N	N
14	20240927	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3180	-15	5	-0.47	160531680	50421	34.48	3200	3215	3165	4150	2240	3195	3183.83	4.71	-16228	3228	3211	3178	3161	3128	3220	3170	500	955	500	2420	5	1	99995067	3180	9.67	0.83	12	0.05	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.19	N	031330	500	499 억	4712265	N	N	0	N	N
15	20240927	110414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3175	-20	5	-0.63	139820975	43905	30.03	3200	3215	3165	4150	2240	3195	3184.63	4.71	-13367	3228	3211	3178	3161	3128	3220	3170	500	955	500	2420	5	1	99995067	3175	9.65	0.83	12	0.04	329.00	3847.00	3900	20240508	-18.59	2510	20231024	26.49	3900	-18.59	20240508	2660	19.36	20240131	3900	-18.59	20240508	2510	26.49	20231024	1.19	N	031330	500	499 억	4712265	N	N	0	N	N
16	20240927	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3195	0	3	0.00	46036795	14405	9.85	3200	3215	3180	4150	2240	3195	3195.89	4.71	-4905	3228	3211	3178	3161	3128	3220	3170	500	955	500	2420	5	1	99995067	3195	9.71	0.83	12	0.01	329.00	3847.00	3900	20240508	-18.08	2510	20231024	27.29	3900	-18.08	20240508	2660	20.11	20240131	3900	-18.08	20240508	2510	27.29	20231024	1.19	N	031330	500	499 억	4712265	N	N	0	N	N
17	20240927	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3185	-10	5	-0.31	9401570	2940	2.01	3200	3205	3180	4150	2240	3195	3197.81	4.71	-1422	3228	3211	3178	3161	3128	3220	3170	500	955	500	2420	5	1	99995067	3185	9.68	0.83	12	0.00	329.00	3847.00	3900	20240508	-18.33	2510	20231024	26.89	3900	-18.33	20240508	2660	19.74	20240131	3900	-18.33	20240508	2510	26.89	20231024	1.19	N	031330	500	499 억	4712265	N	N	0	N	N
18	20240926	160407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3195	75	2	2.40	461222755	144915	87.73	3145	3195	3145	4055	2185	3120	3182.71	4.70	10969	3220	3170	3140	3090	3060	3155	3075	500	935	500	2370	5	1	99995067	3195	9.71	0.83	12	0.14	329.00	3847.00	3900	20240508	-18.08	2510	20231024	27.29	3900	-18.08	20240508	2660	20.11	20240131	3900	-18.08	20240508	2510	27.29	20231024	1.19	N	031330	500	499 억	4700555	N	N	0	N	N
19	20240926	150408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3190	70	2	2.24	435179745	136757	82.79	3145	3195	3145	4055	2185	3120	3182.14	4.70	10196	3220	3170	3140	3090	3060	3155	3075	500	935	500	2370	5	1	99995067	3190	9.70	0.83	12	0.14	329.00	3847.00	3900	20240508	-18.21	2510	20231024	27.09	3900	-18.21	20240508	2660	19.92	20240131	3900	-18.21	20240508	2510	27.09	20231024	1.19	N	031330	500	499 억	4700555	N	N	0	N	N
20	20240926	140411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3190	70	2	2.24	359425535	112959	68.38	3145	3195	3145	4055	2185	3120	3181.91	4.70	8188	3220	3170	3140	3090	3060	3155	3075	500	935	500	2370	5	1	99995067	3190	9.70	0.83	12	0.11	329.00	3847.00	3900	20240508	-18.21	2510	20231024	27.09	3900	-18.21	20240508	2660	19.92	20240131	3900	-18.21	20240508	2510	27.09	20231024	1.19	N	031330	500	499 억	4700555	N	N	0	N	N
21	20240926	130413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3195	75	2	2.40	347343225	109170	66.09	3145	3195	3145	4055	2185	3120	3181.67	4.70	7350	3220	3170	3140	3090	3060	3155	3075	500	935	500	2370	5	1	99995067	3195	9.71	0.83	12	0.11	329.00	3847.00	3900	20240508	-18.08	2510	20231024	27.29	3900	-18.08	20240508	2660	20.11	20240131	3900	-18.08	20240508	2510	27.29	20231024	1.19	N	031330	500	499 억	4700555	N	N	0	N	N
22	20240926	120413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3190	70	2	2.24	289100420	90902	55.03	3145	3195	3145	4055	2185	3120	3180.35	4.70	6439	3220	3170	3140	3090	3060	3155	3075	500	935	500	2370	5	1	99995067	3190	9.70	0.83	12	0.09	329.00	3847.00	3900	20240508	-18.21	2510	20231024	27.09	3900	-18.21	20240508	2660	19.92	20240131	3900	-18.21	20240508	2510	27.09	20231024	1.19	N	031330	500	499 억	4700555	N	N	0	N	N
23	20240926	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3180	60	2	1.92	255536530	80373	48.66	3145	3195	3145	4055	2185	3120	3179.38	4.70	4595	3220	3170	3140	3090	3060	3155	3075	500	935	500	2370	5	1	99995067	3180	9.67	0.83	12	0.08	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.19	N	031330	500	499 억	4700555	N	N	0	N	N
24	20240926	100414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3190	70	2	2.24	208899260	65707	39.78	3145	3195	3145	4055	2185	3120	3179.25	4.70	4273	3220	3170	3140	3090	3060	3155	3075	500	935	500	2370	5	1	99995067	3190	9.70	0.83	12	0.07	329.00	3847.00	3900	20240508	-18.21	2510	20231024	27.09	3900	-18.21	20240508	2660	19.92	20240131	3900	-18.21	20240508	2510	27.09	20231024	1.19	N	031330	500	499 억	4700555	N	N	0	N	N
25	20240926	090409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3150	30	2	0.96	11082580	3519	2.13	3145	3155	3145	4055	2185	3120	3149.35	4.70	-136	3220	3170	3140	3090	3060	3155	3075	500	935	500	2370	5	1	99995067	3150	9.57	0.82	12	0.00	329.00	3847.00	3900	20240508	-19.23	2510	20231024	25.50	3900	-19.23	20240508	2660	18.42	20240131	3900	-19.23	20240508	2510	25.50	20231024	1.19	N	031330	500	499 억	4700555	N	N	0	N	N
26	20240925	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3120	-50	5	-1.58	516922410	164413	157.86	3180	3190	3110	4120	2220	3170	3144.20	4.73	-51148	3216	3192	3166	3142	3116	3205	3155	500	950	500	2400	5	1	99995067	3120	9.48	0.81	12	0.16	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.20	N	031330	500	499 억	4730303	N	N	33	N	N
27	20240925	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3120	-50	5	-1.58	476082520	151323	145.29	3180	3190	3110	4120	2220	3170	3146.13	4.73	-47105	3216	3192	3166	3142	3116	3205	3155	500	950	500	2400	5	1	99995067	3120	9.48	0.81	12	0.15	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.20	N	031330	500	499 억	4730303	N	N	33	N	N
28	20240925	140412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3140	-30	5	-0.95	343647925	108997	104.65	3180	3190	3135	4120	2220	3170	3152.82	4.73	-32886	3216	3192	3166	3142	3116	3205	3155	500	950	500	2400	5	1	99995067	3140	9.54	0.82	12	0.11	329.00	3847.00	3900	20240508	-19.49	2510	20231024	25.10	3900	-19.49	20240508	2660	18.05	20240131	3900	-19.49	20240508	2510	25.10	20231024	1.20	N	031330	500	499 억	4730303	N	N	33	N	N
29	20240925	130411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3135	-35	5	-1.10	313214160	99305	95.35	3180	3190	3135	4120	2220	3170	3154.06	4.73	-27759	3216	3192	3166	3142	3116	3205	3155	500	950	500	2400	5	1	99995067	3135	9.53	0.81	12	0.10	329.00	3847.00	3900	20240508	-19.62	2510	20231024	24.90	3900	-19.62	20240508	2660	17.86	20240131	3900	-19.62	20240508	2510	24.90	20231024	1.20	N	031330	500	499 억	4730303	N	N	33	N	N
30	20240925	120411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3145	-25	5	-0.79	235403915	74535	71.56	3180	3190	3145	4120	2220	3170	3158.30	4.73	-10908	3216	3192	3166	3142	3116	3205	3155	500	950	500	2400	5	1	99995067	3145	9.56	0.82	12	0.07	329.00	3847.00	3900	20240508	-19.36	2510	20231024	25.30	3900	-19.36	20240508	2660	18.23	20240131	3900	-19.36	20240508	2510	25.30	20231024	1.20	N	031330	500	499 억	4730303	N	N	33	N	N
31	20240925	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3160	-10	5	-0.32	141351290	44686	42.91	3180	3190	3150	4120	2220	3170	3163.21	4.73	-8721	3216	3192	3166	3142	3116	3205	3155	500	950	500	2400	5	1	99995067	3160	9.60	0.82	12	0.04	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.20	N	031330	500	499 억	4730303	N	N	33	N	N
32	20240925	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3160	-10	5	-0.32	89029945	28102	26.98	3180	3190	3155	4120	2220	3170	3168.10	4.73	-4702	3216	3192	3166	3142	3116	3205	3155	500	950	500	2400	5	1	99995067	3160	9.60	0.82	12	0.03	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.20	N	031330	500	499 억	4730303	N	N	33	N	N
33	20240925	090410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3180	10	2	0.32	10483200	3297	3.17	3180	3180	3175	4120	2220	3170	3179.62	4.73	-2825	3216	3192	3166	3142	3116	3205	3155	500	950	500	2400	5	1	99995067	3180	9.67	0.83	12	0.00	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.20	N	031330	500	499 억	4730303	N	N	33	N	N
34	20240924	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	0	3	0.00	328509315	103990	86.09	3160	3190	3140	4120	2220	3170	3159.04	4.76	-42504	3273	3221	3163	3111	3053	3192	3082	500	950	500	2400	5	1	99995067	3170	9.64	0.82	12	0.10	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.18	N	031330	500	499 억	4755704	N	N	33	N	N
35	20240924	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	0	3	0.00	312560785	98954	81.92	3160	3190	3140	4120	2220	3170	3158.65	4.76	-42748	3273	3221	3163	3111	3053	3192	3082	500	950	500	2400	5	1	99995067	3170	9.64	0.82	12	0.10	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.18	N	031330	500	499 억	4755704	N	N	5	N	N
36	20240924	140407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3160	-10	5	-0.32	222251005	70358	58.25	3160	3190	3140	4120	2220	3170	3158.86	4.76	-33332	3273	3221	3163	3111	3053	3192	3082	500	950	500	2400	5	1	99995067	3160	9.60	0.82	12	0.07	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.18	N	031330	500	499 억	4755704	N	N	5	N	N
37	20240924	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3155	-15	5	-0.47	172922455	54722	45.30	3160	3190	3140	4120	2220	3170	3160.02	4.76	-23748	3273	3221	3163	3111	3053	3192	3082	500	950	500	2400	5	1	99995067	3155	9.59	0.82	12	0.05	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.18	N	031330	500	499 억	4755704	N	N	5	N	N
38	20240924	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3160	-10	5	-0.32	157271925	49763	41.20	3160	3190	3140	4120	2220	3170	3160.42	4.76	-20726	3273	3221	3163	3111	3053	3192	3082	500	950	500	2400	5	1	99995067	3160	9.60	0.82	12	0.05	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.18	N	031330	500	499 억	4755704	N	N	5	N	N
39	20240924	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3145	-25	5	-0.79	132399675	41871	34.66	3160	3190	3140	4120	2220	3170	3162.09	4.76	-16715	3273	3221	3163	3111	3053	3192	3082	500	950	500	2400	5	1	99995067	3145	9.56	0.82	12	0.04	329.00	3847.00	3900	20240508	-19.36	2510	20231024	25.30	3900	-19.36	20240508	2660	18.23	20240131	3900	-19.36	20240508	2510	25.30	20231024	1.18	N	031330	500	499 억	4755704	N	N	5	N	N
40	20240924	100407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	0	3	0.00	69084655	21778	18.03	3160	3190	3160	4120	2220	3170	3172.22	4.76	-11082	3273	3221	3163	3111	3053	3192	3082	500	950	500	2400	5	1	99995067	3170	9.64	0.82	12	0.02	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.18	N	031330	500	499 억	4755704	N	N	5	N	N
41	20240924	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3175	5	2	0.16	10444385	3302	2.73	3160	3180	3160	4120	2220	3170	3163.05	4.76	-125	3273	3221	3163	3111	3053	3192	3082	500	950	500	2400	5	1	99995067	3175	9.65	0.83	12	0.00	329.00	3847.00	3900	20240508	-18.59	2510	20231024	26.49	3900	-18.59	20240508	2660	19.36	20240131	3900	-18.59	20240508	2510	26.49	20231024	1.18	N	031330	500	499 억	4755704	N	N	5	N	N
42	20240923	160407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	-10	5	-0.31	383216575	120705	53.90	3200	3215	3105	4130	2230	3180	3174.82	4.77	-27446	3353	3266	3223	3136	3093	3245	3115	500	950	500	2410	5	1	99995067	3170	9.64	0.82	12	0.12	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.19	N	031330	500	499 억	4766021	N	N	5	N	N
43	20240923	150408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3180	0	3	0.00	363924605	114631	51.19	3200	3215	3105	4130	2230	3180	3174.75	4.77	-22789	3353	3266	3223	3136	3093	3245	3115	500	950	500	2410	5	1	99995067	3180	9.67	0.83	12	0.11	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.19	N	031330	500	499 억	4766021	N	N	0	N	N
44	20240923	140410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3180	0	3	0.00	313434695	98748	44.10	3200	3215	3105	4130	2230	3180	3174.09	4.77	-18011	3353	3266	3223	3136	3093	3245	3115	500	950	500	2410	5	1	99995067	3180	9.67	0.83	12	0.10	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.19	N	031330	500	499 억	4766021	N	N	0	N	N
45	20240923	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3205	25	2	0.79	280381560	88368	39.46	3200	3215	3105	4130	2230	3180	3172.89	4.77	-17147	3353	3266	3223	3136	3093	3245	3115	500	950	500	2410	5	1	99995067	3205	9.74	0.83	12	0.09	329.00	3847.00	3900	20240508	-17.82	2510	20231024	27.69	3900	-17.82	20240508	2660	20.49	20240131	3900	-17.82	20240508	2510	27.69	20231024	1.19	N	031330	500	499 억	4766021	N	N	0	N	N
46	20240923	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3200	20	2	0.63	261442105	82443	36.81	3200	3215	3105	4130	2230	3180	3171.19	4.77	-13874	3353	3266	3223	3136	3093	3245	3115	500	950	500	2410	5	1	99995067	3200	9.73	0.83	12	0.08	329.00	3847.00	3900	20240508	-17.95	2510	20231024	27.49	3900	-17.95	20240508	2660	20.30	20240131	3900	-17.95	20240508	2510	27.49	20231024	1.19	N	031330	500	499 억	4766021	N	N	0	N	N
47	20240923	110408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3180	0	3	0.00	178641125	56519	25.24	3200	3210	3105	4130	2230	3180	3160.73	4.77	-6224	3353	3266	3223	3136	3093	3245	3115	500	950	500	2410	5	1	99995067	3180	9.67	0.83	12	0.06	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.19	N	031330	500	499 억	4766021	N	N	0	N	N
48	20240923	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3175	-5	5	-0.16	142855350	45256	20.21	3200	3210	3105	4130	2230	3180	3156.61	4.77	-2203	3353	3266	3223	3136	3093	3245	3115	500	950	500	2410	5	1	99995067	3175	9.65	0.83	12	0.05	329.00	3847.00	3900	20240508	-18.59	2510	20231024	26.49	3900	-18.59	20240508	2660	19.36	20240131	3900	-18.59	20240508	2510	26.49	20231024	1.19	N	031330	500	499 억	4766021	N	N	0	N	N
49	20240923	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3200	20	2	0.63	7894795	2472	1.10	3200	3210	3180	4130	2230	3180	3193.69	4.77	-988	3353	3266	3223	3136	3093	3245	3115	500	950	500	2410	5	1	99995067	3200	9.73	0.83	12	0.00	329.00	3847.00	3900	20240508	-17.95	2510	20231024	27.49	3900	-17.95	20240508	2660	20.30	20240131	3900	-17.95	20240508	2510	27.49	20231024	1.19	N	031330	500	499 억	4766021	N	N	0	N	N
50	20240913	160349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3240	-5	5	-0.15	758561940	236074	96.50	3250	3250	3190	4215	2275	3245	3213.24	4.82	36116	3311	3277	3216	3182	3121	3295	3200	500	970	500	2460	5	1	99995067	3240	9.85	0.84	12	0.24	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.16	N	031330	500	499 억	4815837	N	N	42	N	N
51	20240913	150353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3245	0	3	0.00	740829165	230605	94.26	3250	3250	3190	4215	2275	3245	3212.55	4.82	35087	3311	3277	3216	3182	3121	3295	3200	500	970	500	2460	5	1	99995067	3245	9.86	0.84	12	0.23	329.00	3847.00	3900	20240508	-16.79	2510	20231024	29.28	3900	-16.79	20240508	2660	21.99	20240131	3900	-16.79	20240508	2510	29.28	20231024	1.16	N	031330	500	499 억	4815837	N	N	0	N	N
52	20240913	140354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3240	-5	5	-0.15	661829735	206253	84.31	3250	3250	3190	4215	2275	3245	3208.82	4.82	35482	3311	3277	3216	3182	3121	3295	3200	500	970	500	2460	5	1	99995067	3240	9.85	0.84	12	0.21	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.16	N	031330	500	499 억	4815837	N	N	0	N	N
53	20240913	130350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3225	-20	5	-0.62	550936165	171877	70.26	3250	3250	3190	4215	2275	3245	3205.41	4.82	44651	3311	3277	3216	3182	3121	3295	3200	500	970	500	2460	5	1	99995067	3225	9.80	0.84	12	0.17	329.00	3847.00	3900	20240508	-17.31	2510	20231024	28.49	3900	-17.31	20240508	2660	21.24	20240131	3900	-17.31	20240508	2510	28.49	20231024	1.16	N	031330	500	499 억	4815837	N	N	0	N	N
54	20240913	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3220	-25	5	-0.77	526140675	164179	67.11	3250	3250	3190	4215	2275	3245	3204.68	4.82	45072	3311	3277	3216	3182	3121	3295	3200	500	970	500	2460	5	1	99995067	3220	9.79	0.84	12	0.16	329.00	3847.00	3900	20240508	-17.44	2510	20231024	28.29	3900	-17.44	20240508	2660	21.05	20240131	3900	-17.44	20240508	2510	28.29	20231024	1.16	N	031330	500	499 억	4815837	N	N	0	N	N
55	20240913	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3215	-30	5	-0.92	480246215	149919	61.28	3250	3250	3190	4215	2275	3245	3203.37	4.82	40727	3311	3277	3216	3182	3121	3295	3200	500	970	500	2460	5	1	99995067	3215	9.77	0.84	12	0.15	329.00	3847.00	3900	20240508	-17.56	2510	20231024	28.09	3900	-17.56	20240508	2660	20.86	20240131	3900	-17.56	20240508	2510	28.09	20231024	1.16	N	031330	500	499 억	4815837	N	N	0	N	N
56	20240913	100352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3210	-35	5	-1.08	382662655	119428	48.82	3250	3250	3190	4215	2275	3245	3204.13	4.82	59614	3311	3277	3216	3182	3121	3295	3200	500	970	500	2460	5	1	99995067	3210	9.76	0.83	12	0.12	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.16	N	031330	500	499 억	4815837	N	N	0	N	N
57	20240913	090353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3235	-10	5	-0.31	31168480	9621	3.93	3250	3250	3230	4215	2275	3245	3239.63	4.82	-3793	3311	3277	3216	3182	3121	3295	3200	500	970	500	2460	5	1	99995067	3235	9.83	0.84	12	0.01	329.00	3847.00	3900	20240508	-17.05	2510	20231024	28.88	3900	-17.05	20240508	2660	21.62	20240131	3900	-17.05	20240508	2510	28.88	20231024	1.16	N	031330	500	499 억	4815837	N	N	0	N	N
58	20240912	160350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3245	120	2	3.84	783219770	244245	187.68	3160	3250	3155	4060	2190	3125	3206.70	4.82	6460	3171	3147	3121	3097	3071	3160	3110	500	935	500	2370	5	1	99995067	3245	9.86	0.84	12	0.24	329.00	3847.00	3900	20240508	-16.79	2510	20231024	29.28	3900	-16.79	20240508	2660	21.99	20240131	3900	-16.79	20240508	2510	29.28	20231024	1.16	N	031330	500	499 억	4820616	N	N	0	N	N
59	20240912	150350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3240	115	2	3.68	764022975	238322	183.12	3160	3250	3155	4060	2190	3125	3205.84	4.82	7032	3171	3147	3121	3097	3071	3160	3110	500	935	500	2370	5	1	99995067	3240	9.85	0.84	12	0.24	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.16	N	031330	500	499 억	4820616	N	N	0	N	N
60	20240912	140352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3240	115	2	3.68	694524945	216871	166.64	3160	3240	3155	4060	2190	3125	3202.48	4.82	15582	3171	3147	3121	3097	3071	3160	3110	500	935	500	2370	5	1	99995067	3240	9.85	0.84	12	0.22	329.00	3847.00	3900	20240508	-16.92	2510	20231024	29.08	3900	-16.92	20240508	2660	21.80	20240131	3900	-16.92	20240508	2510	29.08	20231024	1.16	N	031330	500	499 억	4820616	N	N	0	N	N
61	20240912	130350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3210	85	2	2.72	616245485	192643	148.03	3160	3230	3155	4060	2190	3125	3198.90	4.82	14545	3171	3147	3121	3097	3071	3160	3110	500	935	500	2370	5	1	99995067	3210	9.76	0.83	12	0.19	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.16	N	031330	500	499 억	4820616	N	N	0	N	N
62	20240912	120349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3220	95	2	3.04	564716760	176668	135.75	3160	3230	3155	4060	2190	3125	3196.49	4.82	16368	3171	3147	3121	3097	3071	3160	3110	500	935	500	2370	5	1	99995067	3220	9.79	0.84	12	0.18	329.00	3847.00	3900	20240508	-17.44	2510	20231024	28.29	3900	-17.44	20240508	2660	21.05	20240131	3900	-17.44	20240508	2510	28.29	20231024	1.16	N	031330	500	499 억	4820616	N	N	0	N	N
63	20240912	110349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3210	85	2	2.72	513066485	160614	123.41	3160	3215	3155	4060	2190	3125	3194.41	4.82	13720	3171	3147	3121	3097	3071	3160	3110	500	935	500	2370	5	1	99995067	3210	9.76	0.83	12	0.16	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.16	N	031330	500	499 억	4820616	N	N	0	N	N
64	20240912	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3195	70	2	2.24	139025795	43744	33.61	3160	3195	3155	4060	2190	3125	3178.17	4.82	11286	3171	3147	3121	3097	3071	3160	3110	500	935	500	2370	5	1	99995067	3195	9.71	0.83	12	0.04	329.00	3847.00	3900	20240508	-18.08	2510	20231024	27.29	3900	-18.08	20240508	2660	20.11	20240131	3900	-18.08	20240508	2510	27.29	20231024	1.16	N	031330	500	499 억	4820616	N	N	0	N	N
65	20240912	090350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	45	2	1.44	33171555	10500	8.07	3160	3175	3155	4060	2190	3125	3159.20	4.82	1975	3171	3147	3121	3097	3071	3160	3110	500	935	500	2370	5	1	99995067	3170	9.64	0.82	12	0.01	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.16	N	031330	500	499 억	4820616	N	N	0	N	N
66	20240911	160344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3125	15	2	0.48	404247955	129948	80.13	3110	3145	3095	4040	2180	3110	3110.84	4.81	7767	3210	3160	3135	3085	3060	3147	3072	500	930	500	2360	5	1	99995067	3125	9.50	0.81	12	0.13	329.00	3847.00	3900	20240508	-19.87	2510	20231024	24.50	3900	-19.87	20240508	2660	17.48	20240131	3900	-19.87	20240508	2510	24.50	20231024	1.17	N	031330	500	499 억	4811837	N	N	0	N	N
67	20240911	150346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3120	10	2	0.32	395456715	127135	78.40	3110	3145	3095	4040	2180	3110	3110.53	4.81	8202	3210	3160	3135	3085	3060	3147	3072	500	930	500	2360	5	1	99995067	3120	9.48	0.81	12	0.13	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.17	N	031330	500	499 억	4811837	N	N	0	N	N
68	20240911	140346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3115	5	2	0.16	333117260	107132	66.06	3110	3145	3095	4040	2180	3110	3109.41	4.81	16203	3210	3160	3135	3085	3060	3147	3072	500	930	500	2360	5	1	99995067	3115	9.47	0.81	12	0.11	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2510	24.10	20231024	1.17	N	031330	500	499 억	4811837	N	N	0	N	N
69	20240911	130344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3120	10	2	0.32	295708865	95109	58.65	3110	3145	3095	4040	2180	3110	3109.16	4.81	21115	3210	3160	3135	3085	3060	3147	3072	500	930	500	2360	5	1	99995067	3120	9.48	0.81	12	0.10	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.17	N	031330	500	499 억	4811837	N	N	0	N	N
70	20240911	120348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3115	5	2	0.16	279113230	89783	55.36	3110	3145	3095	4040	2180	3110	3108.75	4.81	23389	3210	3160	3135	3085	3060	3147	3072	500	930	500	2360	5	1	99995067	3115	9.47	0.81	12	0.09	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2510	24.10	20231024	1.17	N	031330	500	499 억	4811837	N	N	0	N	N
71	20240911	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3120	10	2	0.32	111897885	35853	22.11	3110	3145	3105	4040	2180	3110	3121.02	4.81	-9282	3210	3160	3135	3085	3060	3147	3072	500	930	500	2360	5	1	99995067	3120	9.48	0.81	12	0.04	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.17	N	031330	500	499 억	4811837	N	N	0	N	N
72	20240911	100344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3130	20	2	0.64	66557915	21311	13.14	3110	3145	3105	4040	2180	3110	3123.17	4.81	37	3210	3160	3135	3085	3060	3147	3072	500	930	500	2360	5	1	99995067	3130	9.51	0.81	12	0.02	329.00	3847.00	3900	20240508	-19.74	2510	20231024	24.70	3900	-19.74	20240508	2660	17.67	20240131	3900	-19.74	20240508	2510	24.70	20231024	1.17	N	031330	500	499 억	4811837	N	N	0	N	N
73	20240911	090347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3135	25	2	0.80	5712740	1828	1.13	3110	3145	3110	4040	2180	3110	3125.13	4.81	-171	3210	3160	3135	3085	3060	3147	3072	500	930	500	2360	5	1	99995067	3135	9.53	0.81	12	0.00	329.00	3847.00	3900	20240508	-19.62	2510	20231024	24.90	3900	-19.62	20240508	2660	17.86	20240131	3900	-19.62	20240508	2510	24.90	20231024	1.17	N	031330	500	499 억	4811837	N	N	0	N	N
74	20240910	160344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3110	-60	5	-1.89	508969610	161978	98.08	3185	3185	3110	4120	2220	3170	3142.21	4.88	-59574	3256	3212	3146	3102	3036	3235	3125	500	950	500	2400	5	1	99995067	3110	9.45	0.81	12	0.16	329.00	3847.00	3900	20240508	-20.26	2510	20231024	23.90	3900	-20.26	20240508	2660	16.92	20240131	3900	-20.26	20240508	2510	23.90	20231024	1.17	N	031330	500	499 억	4875398	N	N	0	N	N
75	20240910	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3115	-55	5	-1.74	476495285	151548	91.77	3185	3185	3115	4120	2220	3170	3144.19	4.88	-54082	3256	3212	3146	3102	3036	3235	3125	500	950	500	2400	5	1	99995067	3115	9.47	0.81	12	0.15	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2510	24.10	20231024	1.17	N	031330	500	499 억	4875398	N	N	0	N	N
76	20240910	140345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3140	-30	5	-0.95	391088070	124225	75.22	3185	3185	3115	4120	2220	3170	3148.22	4.88	-37365	3256	3212	3146	3102	3036	3235	3125	500	950	500	2400	5	1	99995067	3140	9.54	0.82	12	0.12	329.00	3847.00	3900	20240508	-19.49	2510	20231024	25.10	3900	-19.49	20240508	2660	18.05	20240131	3900	-19.49	20240508	2510	25.10	20231024	1.17	N	031330	500	499 억	4875398	N	N	0	N	N
77	20240910	130345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3120	-50	5	-1.58	325662505	103426	62.63	3185	3185	3115	4120	2220	3170	3148.75	4.88	-31520	3256	3212	3146	3102	3036	3235	3125	500	950	500	2400	5	1	99995067	3120	9.48	0.81	12	0.10	329.00	3847.00	3900	20240508	-20.00	2510	20231024	24.30	3900	-20.00	20240508	2660	17.29	20240131	3900	-20.00	20240508	2510	24.30	20231024	1.17	N	031330	500	499 억	4875398	N	N	0	N	N
78	20240910	120343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3150	-20	5	-0.63	232469075	73687	44.62	3185	3185	3140	4120	2220	3170	3154.82	4.88	-13347	3256	3212	3146	3102	3036	3235	3125	500	950	500	2400	5	1	99995067	3150	9.57	0.82	12	0.07	329.00	3847.00	3900	20240508	-19.23	2510	20231024	25.50	3900	-19.23	20240508	2660	18.42	20240131	3900	-19.23	20240508	2510	25.50	20231024	1.17	N	031330	500	499 억	4875398	N	N	0	N	N
79	20240910	110343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3180	10	2	0.32	128530000	40742	24.67	3185	3185	3140	4120	2220	3170	3154.73	4.88	-7530	3256	3212	3146	3102	3036	3235	3125	500	950	500	2400	5	1	99995067	3180	9.67	0.83	12	0.04	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.17	N	031330	500	499 억	4875398	N	N	0	N	N
80	20240910	100345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3155	-15	5	-0.47	92870130	29466	17.84	3185	3185	3140	4120	2220	3170	3151.77	4.88	-6328	3256	3212	3146	3102	3036	3235	3125	500	950	500	2400	5	1	99995067	3155	9.59	0.82	12	0.03	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.17	N	031330	500	499 억	4875398	N	N	0	N	N
81	20240910	090344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3185	15	2	0.47	2375555	746	0.45	3185	3185	3175	4120	2220	3170	3184.39	4.88	-567	3256	3212	3146	3102	3036	3235	3125	500	950	500	2400	5	1	99995067	3185	9.68	0.83	12	0.00	329.00	3847.00	3900	20240508	-18.33	2510	20231024	26.89	3900	-18.33	20240508	2660	19.74	20240131	3900	-18.33	20240508	2510	26.89	20231024	1.17	N	031330	500	499 억	4875398	N	N	0	N	N
82	20240909	160338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	5	2	0.16	516999330	165129	50.39	3140	3190	3080	4110	2220	3165	3130.88	4.85	24614	3275	3220	3165	3110	3055	3192	3082	500	945	500	2400	5	1	99995067	3170	9.64	0.82	12	0.17	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.17	N	031330	500	499 억	4849920	N	N	0	N	N
83	20240909	150341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3175	10	2	0.32	490727075	156824	47.86	3140	3190	3080	4110	2220	3165	3129.16	4.85	22259	3275	3220	3165	3110	3055	3192	3082	500	945	500	2400	5	1	99995067	3175	9.65	0.83	12	0.16	329.00	3847.00	3900	20240508	-18.59	2510	20231024	26.49	3900	-18.59	20240508	2660	19.36	20240131	3900	-18.59	20240508	2510	26.49	20231024	1.17	N	031330	500	499 억	4849920	N	N	0	N	N
84	20240909	140342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	5	2	0.16	406941535	130432	39.80	3140	3175	3080	4110	2220	3165	3119.95	4.85	17151	3275	3220	3165	3110	3055	3192	3082	500	945	500	2400	5	1	99995067	3170	9.64	0.82	12	0.13	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.17	N	031330	500	499 억	4849920	N	N	0	N	N
85	20240909	130339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3155	-10	5	-0.32	358719495	115185	35.15	3140	3155	3080	4110	2220	3165	3114.29	4.85	13635	3275	3220	3165	3110	3055	3192	3082	500	945	500	2400	5	1	99995067	3155	9.59	0.82	12	0.12	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.17	N	031330	500	499 억	4849920	N	N	0	N	N
86	20240909	120339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3140	-25	5	-0.79	326942520	105087	32.07	3140	3150	3080	4110	2220	3165	3111.16	4.85	6323	3275	3220	3165	3110	3055	3192	3082	500	945	500	2400	5	1	99995067	3140	9.54	0.82	12	0.11	329.00	3847.00	3900	20240508	-19.49	2510	20231024	25.10	3900	-19.49	20240508	2660	18.05	20240131	3900	-19.49	20240508	2510	25.10	20231024	1.17	N	031330	500	499 억	4849920	N	N	0	N	N
87	20240909	110339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3130	-35	5	-1.11	266076410	85697	26.15	3140	3140	3080	4110	2220	3165	3104.85	4.85	7839	3275	3220	3165	3110	3055	3192	3082	500	945	500	2400	5	1	99995067	3130	9.51	0.81	12	0.09	329.00	3847.00	3900	20240508	-19.74	2510	20231024	24.70	3900	-19.74	20240508	2660	17.67	20240131	3900	-19.74	20240508	2510	24.70	20231024	1.17	N	031330	500	499 억	4849920	N	N	0	N	N
88	20240909	100342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3115	-50	5	-1.58	219099025	70609	21.55	3140	3140	3080	4110	2220	3165	3102.99	4.85	8727	3275	3220	3165	3110	3055	3192	3082	500	945	500	2400	5	1	99995067	3115	9.47	0.81	12	0.07	329.00	3847.00	3900	20240508	-20.13	2510	20231024	24.10	3900	-20.13	20240508	2660	17.11	20240131	3900	-20.13	20240508	2510	24.10	20231024	1.17	N	031330	500	499 억	4849920	N	N	0	N	N
89	20240909	090338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3125	-40	5	-1.26	9660955	3087	0.94	3140	3140	3120	4110	2220	3165	3129.56	4.85	-1310	3275	3220	3165	3110	3055	3192	3082	500	945	500	2400	5	1	99995067	3125	9.50	0.81	12	0.00	329.00	3847.00	3900	20240508	-19.87	2510	20231024	24.50	3900	-19.87	20240508	2660	17.48	20240131	3900	-19.87	20240508	2510	24.50	20231024	1.17	N	031330	500	499 억	4849920	N	N	0	N	N
90	20240906	160336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3165	-25	5	-0.78	1029523585	326609	137.55	3180	3220	3110	4145	2235	3190	3152.12	4.84	-3802	3296	3242	3201	3147	3106	3270	3175	500	955	500	2420	5	1	99995067	3165	9.62	0.82	12	0.33	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.18	N	031330	500	499 억	4837169	N	N	0	N	N
91	20240906	150341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3175	-15	5	-0.47	985990940	312858	131.76	3180	3220	3110	4145	2235	3190	3151.56	4.84	-2463	3296	3242	3201	3147	3106	3270	3175	500	955	500	2420	5	1	99995067	3175	9.65	0.83	12	0.31	329.00	3847.00	3900	20240508	-18.59	2510	20231024	26.49	3900	-18.59	20240508	2660	19.36	20240131	3900	-18.59	20240508	2510	26.49	20231024	1.18	N	031330	500	499 억	4837169	N	N	0	N	N
92	20240906	140342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3160	-30	5	-0.94	856508745	271994	114.55	3180	3220	3110	4145	2235	3190	3149.00	4.84	5270	3296	3242	3201	3147	3106	3270	3175	500	955	500	2420	5	1	99995067	3160	9.60	0.82	12	0.27	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.18	N	031330	500	499 억	4837169	N	N	0	N	N
93	20240906	130338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3165	-25	5	-0.78	749142850	238003	100.24	3180	3220	3110	4145	2235	3190	3147.62	4.84	11178	3296	3242	3201	3147	3106	3270	3175	500	955	500	2420	5	1	99995067	3165	9.62	0.82	12	0.24	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.18	N	031330	500	499 억	4837169	N	N	0	N	N
94	20240906	120341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3165	-25	5	-0.78	706455000	224533	94.56	3180	3220	3110	4145	2235	3190	3146.33	4.84	14135	3296	3242	3201	3147	3106	3270	3175	500	955	500	2420	5	1	99995067	3165	9.62	0.82	12	0.22	329.00	3847.00	3900	20240508	-18.85	2510	20231024	26.10	3900	-18.85	20240508	2660	18.98	20240131	3900	-18.85	20240508	2510	26.10	20231024	1.18	N	031330	500	499 억	4837169	N	N	0	N	N
95	20240906	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3155	-35	5	-1.10	600088440	190916	80.41	3180	3220	3110	4145	2235	3190	3143.21	4.84	18819	3296	3242	3201	3147	3106	3270	3175	500	955	500	2420	5	1	99995067	3155	9.59	0.82	12	0.19	329.00	3847.00	3900	20240508	-19.10	2510	20231024	25.70	3900	-19.10	20240508	2660	18.61	20240131	3900	-19.10	20240508	2510	25.70	20231024	1.18	N	031330	500	499 억	4837169	N	N	0	N	N
96	20240906	100338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3150	-40	5	-1.25	389284775	123574	52.04	3180	3220	3125	4145	2235	3190	3150.22	4.84	9652	3296	3242	3201	3147	3106	3270	3175	500	955	500	2420	5	1	99995067	3150	9.57	0.82	12	0.12	329.00	3847.00	3900	20240508	-19.23	2510	20231024	25.50	3900	-19.23	20240508	2660	18.42	20240131	3900	-19.23	20240508	2510	25.50	20231024	1.18	N	031330	500	499 억	4837169	N	N	0	N	N
97	20240906	090341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3210	20	2	0.63	33682925	10559	4.45	3180	3220	3180	4145	2235	3190	3189.97	4.84	-1724	3296	3242	3201	3147	3106	3270	3175	500	955	500	2420	5	1	99995067	3210	9.76	0.83	12	0.01	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.18	N	031330	500	499 억	4837169	N	N	0	N	N
98	20240905	160334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3190	30	2	0.95	755089285	237398	82.07	3175	3255	3160	4105	2215	3160	3180.68	4.87	-32154	3273	3216	3183	3126	3093	3200	3110	500	945	500	2400	5	1	99995067	3190	9.70	0.83	12	0.24	329.00	3847.00	3900	20240508	-18.21	2510	20231024	27.09	3900	-18.21	20240508	2660	19.92	20240131	3900	-18.21	20240508	2510	27.09	20231024	1.15	N	031330	500	499 억	4872763	N	N	0	N	N
99	20240905	150339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3200	40	2	1.27	742957800	233600	80.76	3175	3255	3160	4105	2215	3160	3180.47	4.87	-32502	3273	3216	3183	3126	3093	3200	3110	500	945	500	2400	5	1	99995067	3200	9.73	0.83	12	0.23	329.00	3847.00	3900	20240508	-17.95	2510	20231024	27.49	3900	-17.95	20240508	2660	20.30	20240131	3900	-17.95	20240508	2510	27.49	20231024	1.15	N	031330	500	499 억	4872763	N	N	0	N	N
100	20240905	140338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3175	15	2	0.47	581962945	183157	63.32	3175	3255	3160	4105	2215	3160	3177.40	4.87	-26062	3273	3216	3183	3126	3093	3200	3110	500	945	500	2400	5	1	99995067	3175	9.65	0.83	12	0.18	329.00	3847.00	3900	20240508	-18.59	2510	20231024	26.49	3900	-18.59	20240508	2660	19.36	20240131	3900	-18.59	20240508	2510	26.49	20231024	1.15	N	031330	500	499 억	4872763	N	N	0	N	N
101	20240905	130340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	10	2	0.32	484174270	152371	52.68	3175	3255	3160	4105	2215	3160	3177.60	4.87	-16862	3273	3216	3183	3126	3093	3200	3110	500	945	500	2400	5	1	99995067	3170	9.64	0.82	12	0.15	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.15	N	031330	500	499 억	4872763	N	N	0	N	N
102	20240905	120335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3175	15	2	0.47	421323790	132556	45.83	3175	3255	3160	4105	2215	3160	3178.46	4.87	-10604	3273	3216	3183	3126	3093	3200	3110	500	945	500	2400	5	1	99995067	3175	9.65	0.83	12	0.13	329.00	3847.00	3900	20240508	-18.59	2510	20231024	26.49	3900	-18.59	20240508	2660	19.36	20240131	3900	-18.59	20240508	2510	26.49	20231024	1.15	N	031330	500	499 억	4872763	N	N	0	N	N
103	20240905	110336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3170	10	2	0.32	329062050	103473	35.77	3175	3255	3165	4105	2215	3160	3180.17	4.87	-4404	3273	3216	3183	3126	3093	3200	3110	500	945	500	2400	5	1	99995067	3170	9.64	0.82	12	0.10	329.00	3847.00	3900	20240508	-18.72	2510	20231024	26.29	3900	-18.72	20240508	2660	19.17	20240131	3900	-18.72	20240508	2510	26.29	20231024	1.15	N	031330	500	499 억	4872763	N	N	0	N	N
104	20240905	100336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3180	20	2	0.63	218719385	68739	23.76	3175	3255	3165	4105	2215	3160	3181.88	4.87	9813	3273	3216	3183	3126	3093	3200	3110	500	945	500	2400	5	1	99995067	3180	9.67	0.83	12	0.07	329.00	3847.00	3900	20240508	-18.46	2510	20231024	26.69	3900	-18.46	20240508	2660	19.55	20240131	3900	-18.46	20240508	2510	26.69	20231024	1.15	N	031330	500	499 억	4872763	N	N	0	N	N
105	20240905	090339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3200	40	2	1.27	35138620	10939	3.78	3175	3255	3175	4105	2215	3160	3212.23	4.87	-453	3273	3216	3183	3126	3093	3200	3110	500	945	500	2400	5	1	99995067	3200	9.73	0.83	12	0.01	329.00	3847.00	3900	20240508	-17.95	2510	20231024	27.49	3900	-17.95	20240508	2660	20.30	20240131	3900	-17.95	20240508	2510	27.49	20231024	1.15	N	031330	500	499 억	4872763	N	N	0	N	N
106	20240904	160331	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3160	-140	5	-4.24	901504545	282539	246.91	3240	3240	3150	4290	2310	3300	3190.75	4.92	-49725	3383	3341	3313	3271	3243	3327	3257	500	990	500	2500	5	1	99995067	3160	9.60	0.82	12	0.28	329.00	3847.00	3900	20240508	-18.97	2510	20231024	25.90	3900	-18.97	20240508	2660	18.80	20240131	3900	-18.97	20240508	2510	25.90	20231024	1.15	N	031330	500	499 억	4924305	N	N	0	N	N
107	20240904	150335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3175	-125	5	-3.79	828843675	259552	226.82	3240	3240	3155	4290	2310	3300	3193.36	4.92	-42770	3383	3341	3313	3271	3243	3327	3257	500	990	500	2500	5	1	99995067	3175	9.65	0.83	12	0.26	329.00	3847.00	3900	20240508	-18.59	2510	20231024	26.49	3900	-18.59	20240508	2660	19.36	20240131	3900	-18.59	20240508	2510	26.49	20231024	1.15	N	031330	500	499 억	4924305	N	N	0	N	N
108	20240904	140336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3185	-115	5	-3.48	646035680	201833	176.38	3240	3240	3160	4290	2310	3300	3200.84	4.92	-34269	3383	3341	3313	3271	3243	3327	3257	500	990	500	2500	5	1	99995067	3185	9.68	0.83	12	0.20	329.00	3847.00	3900	20240508	-18.33	2510	20231024	26.89	3900	-18.33	20240508	2660	19.74	20240131	3900	-18.33	20240508	2510	26.89	20231024	1.15	N	031330	500	499 억	4924305	N	N	0	N	N
109	20240904	130335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3200	-100	5	-3.03	513665740	160089	139.90	3240	3240	3175	4290	2310	3300	3208.63	4.92	-25039	3383	3341	3313	3271	3243	3327	3257	500	990	500	2500	5	1	99995067	3200	9.73	0.83	12	0.16	329.00	3847.00	3900	20240508	-17.95	2510	20231024	27.49	3900	-17.95	20240508	2660	20.30	20240131	3900	-17.95	20240508	2510	27.49	20231024	1.15	N	031330	500	499 억	4924305	N	N	0	N	N
110	20240904	120333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3210	-90	5	-2.73	451049215	140490	122.77	3240	3240	3175	4290	2310	3300	3210.54	4.92	-15863	3383	3341	3313	3271	3243	3327	3257	500	990	500	2500	5	1	99995067	3210	9.76	0.83	12	0.14	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.15	N	031330	500	499 억	4924305	N	N	0	N	N
111	20240904	110333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3230	-70	5	-2.12	414067650	128986	112.72	3240	3240	3175	4290	2310	3300	3210.18	4.92	-11935	3383	3341	3313	3271	3243	3327	3257	500	990	500	2500	5	1	99995067	3230	9.82	0.84	12	0.13	329.00	3847.00	3900	20240508	-17.18	2510	20231024	28.69	3900	-17.18	20240508	2660	21.43	20240131	3900	-17.18	20240508	2510	28.69	20231024	1.15	N	031330	500	499 억	4924305	N	N	0	N	N
112	20240904	100335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3210	-90	5	-2.73	289376415	90272	78.89	3240	3240	3175	4290	2310	3300	3205.61	4.92	-28757	3383	3341	3313	3271	3243	3327	3257	500	990	500	2500	5	1	99995067	3210	9.76	0.83	12	0.09	329.00	3847.00	3900	20240508	-17.69	2510	20231024	27.89	3900	-17.69	20240508	2660	20.68	20240131	3900	-17.69	20240508	2510	27.89	20231024	1.15	N	031330	500	499 억	4924305	N	N	0	N	N
113	20240904	090334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3220	-80	5	-2.42	45550060	14085	12.31	3240	3240	3210	4290	2310	3300	3233.94	4.92	1267	3383	3341	3313	3271	3243	3327	3257	500	990	500	2500	5	1	99995067	3220	9.79	0.84	12	0.01	329.00	3847.00	3900	20240508	-17.44	2510	20231024	28.29	3900	-17.44	20240508	2660	21.05	20240131	3900	-17.44	20240508	2510	28.29	20231024	1.15	N	031330	500	499 억	4924305	N	N	0	N	N
114	20240903	160330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3300	-10	5	-0.30	378605670	114356	112.75	3325	3355	3285	4300	2320	3310	3310.78	4.94	-16739	3353	3331	3308	3286	3263	3320	3275	500	990	500	2510	5	1	99995067	3300	10.03	0.86	12	0.11	329.00	3847.00	3900	20240508	-15.38	2510	20231024	31.47	3900	-15.38	20240508	2660	24.06	20240131	3900	-15.38	20240508	2510	31.47	20231024	1.15	N	031330	500	499 억	4943385	N	N	0	N	N
115	20240903	150331	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3305	-5	5	-0.15	324126735	97847	96.47	3325	3355	3285	4300	2320	3310	3312.59	4.94	-13816	3353	3331	3308	3286	3263	3320	3275	500	990	500	2510	5	1	99995067	3305	10.05	0.86	12	0.10	329.00	3847.00	3900	20240508	-15.26	2510	20231024	31.67	3900	-15.26	20240508	2660	24.25	20240131	3900	-15.26	20240508	2510	31.67	20231024	1.15	N	031330	500	499 억	4943385	N	N	0	N	N
116	20240903	140331	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3295	-15	5	-0.45	282467135	85246	84.05	3325	3355	3285	4300	2320	3310	3313.55	4.94	-10625	3353	3331	3308	3286	3263	3320	3275	500	990	500	2510	5	1	99995067	3295	10.02	0.86	12	0.09	329.00	3847.00	3900	20240508	-15.51	2510	20231024	31.27	3900	-15.51	20240508	2660	23.87	20240131	3900	-15.51	20240508	2510	31.27	20231024	1.15	N	031330	500	499 억	4943385	N	N	0	N	N
117	20240903	130332	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3300	-10	5	-0.30	227790260	68621	67.66	3325	3355	3295	4300	2320	3310	3319.54	4.94	-6243	3353	3331	3308	3286	3263	3320	3275	500	990	500	2510	5	1	99995067	3300	10.03	0.86	12	0.07	329.00	3847.00	3900	20240508	-15.38	2510	20231024	31.47	3900	-15.38	20240508	2660	24.06	20240131	3900	-15.38	20240508	2510	31.47	20231024	1.15	N	031330	500	499 억	4943385	N	N	0	N	N
118	20240903	120329	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3325	15	2	0.45	131959865	39635	39.08	3325	3355	3310	4300	2320	3310	3329.38	4.94	-3461	3353	3331	3308	3286	3263	3320	3275	500	990	500	2510	5	1	99995067	3325	10.11	0.86	12	0.04	329.00	3847.00	3900	20240508	-14.74	2510	20231024	32.47	3900	-14.74	20240508	2660	25.00	20240131	3900	-14.74	20240508	2510	32.47	20231024	1.15	N	031330	500	499 억	4943385	N	N	0	N	N
119	20240903	110327	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3325	15	2	0.45	126394110	37960	37.43	3325	3355	3310	4300	2320	3310	3329.67	4.94	-3461	3353	3331	3308	3286	3263	3320	3275	500	990	500	2510	5	1	99995067	3325	10.11	0.86	12	0.04	329.00	3847.00	3900	20240508	-14.74	2510	20231024	32.47	3900	-14.74	20240508	2660	25.00	20240131	3900	-14.74	20240508	2510	32.47	20231024	1.15	N	031330	500	499 억	4943385	N	N	0	N	N
120	20240903	100328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3335	25	2	0.76	104259145	31304	30.86	3325	3355	3310	4300	2320	3310	3330.54	4.94	-1554	3353	3331	3308	3286	3263	3320	3275	500	990	500	2510	5	1	99995067	3335	10.14	0.87	12	0.03	329.00	3847.00	3900	20240508	-14.49	2510	20231024	32.87	3900	-14.49	20240508	2660	25.38	20240131	3900	-14.49	20240508	2510	32.87	20231024	1.15	N	031330	500	499 억	4943385	N	N	0	N	N
121	20240903	090329	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3315	5	2	0.15	10642990	3203	3.16	3325	3330	3315	4300	2320	3310	3322.82	4.94	-1970	3353	3331	3308	3286	3263	3320	3275	500	990	500	2510	5	1	99995067	3315	10.08	0.86	12	0.00	329.00	3847.00	3900	20240508	-15.00	2510	20231024	32.07	3900	-15.00	20240508	2660	24.62	20240131	3900	-15.00	20240508	2510	32.07	20231024	1.15	N	031330	500	499 억	4943385	N	N	0	N	N
122	20240902	160326	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3310	-5	5	-0.15	331780560	100551	145.82	3330	3330	3285	4305	2325	3315	3299.62	4.95	-1827	3348	3331	3308	3291	3268	3340	3300	500	990	500	2510	5	1	99995067	3310	10.06	0.86	12	0.10	329.00	3847.00	3900	20240508	-15.13	2510	20231024	31.87	3900	-15.13	20240508	2660	24.44	20240131	3900	-15.13	20240508	2510	31.87	20231024	1.16	N	031330	500	499 억	4945576	N	N	0	N	N
123	20240902	150330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3315	0	3	0.00	323194610	97955	142.05	3330	3330	3285	4305	2325	3315	3299.42	4.95	-434	3348	3331	3308	3291	3268	3340	3300	500	990	500	2510	5	1	99995067	3315	10.08	0.86	12	0.10	329.00	3847.00	3900	20240508	-15.00	2510	20231024	32.07	3900	-15.00	20240508	2660	24.62	20240131	3900	-15.00	20240508	2510	32.07	20231024	1.16	N	031330	500	499 억	4945576	N	N	0	N	N
124	20240902	140331	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3295	-20	5	-0.60	311057315	94287	136.74	3330	3330	3285	4305	2325	3315	3299.05	4.95	-189	3348	3331	3308	3291	3268	3340	3300	500	990	500	2510	5	1	99995067	3295	10.02	0.86	12	0.09	329.00	3847.00	3900	20240508	-15.51	2510	20231024	31.27	3900	-15.51	20240508	2660	23.87	20240131	3900	-15.51	20240508	2510	31.27	20231024	1.16	N	031330	500	499 억	4945576	N	N	0	N	N
125	20240902	130328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3300	-15	5	-0.45	276370800	83754	121.46	3330	3330	3290	4305	2325	3315	3299.79	4.95	-1882	3348	3331	3308	3291	3268	3340	3300	500	990	500	2510	5	1	99995067	3300	10.03	0.86	12	0.08	329.00	3847.00	3900	20240508	-15.38	2510	20231024	31.47	3900	-15.38	20240508	2660	24.06	20240131	3900	-15.38	20240508	2510	31.47	20231024	1.16	N	031330	500	499 억	4945576	N	N	0	N	N
126	20240902	120330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3305	-10	5	-0.30	176855010	53546	77.65	3330	3330	3295	4305	2325	3315	3302.86	4.95	-1708	3348	3331	3308	3291	3268	3340	3300	500	990	500	2510	5	1	99995067	3305	10.05	0.86	12	0.05	329.00	3847.00	3900	20240508	-15.26	2510	20231024	31.67	3900	-15.26	20240508	2660	24.25	20240131	3900	-15.26	20240508	2510	31.67	20231024	1.16	N	031330	500	499 억	4945576	N	N	0	N	N
127	20240902	110328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3305	-10	5	-0.30	162001210	49045	71.13	3330	3330	3300	4305	2325	3315	3303.11	4.95	-2186	3348	3331	3308	3291	3268	3340	3300	500	990	500	2510	5	1	99995067	3305	10.05	0.86	12	0.05	329.00	3847.00	3900	20240508	-15.26	2510	20231024	31.67	3900	-15.26	20240508	2660	24.25	20240131	3900	-15.26	20240508	2510	31.67	20231024	1.16	N	031330	500	499 억	4945576	N	N	0	N	N
128	20240902	100327	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3305	-10	5	-0.30	75932700	22978	33.32	3330	3330	3300	4305	2325	3315	3304.58	4.95	-4324	3348	3331	3308	3291	3268	3340	3300	500	990	500	2510	5	1	99995067	3305	10.05	0.86	12	0.02	329.00	3847.00	3900	20240508	-15.26	2510	20231024	31.67	3900	-15.26	20240508	2660	24.25	20240131	3900	-15.26	20240508	2510	31.67	20231024	1.16	N	031330	500	499 억	4945576	N	N	0	N	N
129	20240902	090324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3310	-5	5	-0.15	13333160	4020	5.83	3330	3330	3300	4305	2325	3315	3316.71	4.95	-2767	3348	3331	3308	3291	3268	3340	3300	500	990	500	2510	5	1	99995067	3310	10.06	0.86	12	0.00	329.00	3847.00	3900	20240508	-15.13	2510	20231024	31.87	3900	-15.13	20240508	2660	24.44	20240131	3900	-15.13	20240508	2510	31.87	20231024	1.16	N	031330	500	499 억	4945576	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History