KissMeData/215480/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161043	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-25	5	-1.05	27853635	11676	84.30	2385	2490	2360	3100	1670	2385	2386.26	12.63	-1455	2491	2437	2411	2357	2331	2425	2345	48	715	500	1760	5	1	9400000	222	9.33	0.62	12	0.12	253.00	3792.00	4565	20240103	-48.30	2290	20241115	3.06	4565	-48.30	20240103	2290	3.06	20241115	4565	-48.30	20240103	2290	3.06	20241115	1.11	N	215480	500	48 억	1187078	N	N	N	N
3	20241129	151100	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-25	5	-1.05	25547810	10699	77.25	2385	2490	2360	3100	1670	2385	2387.88	12.63	-1381	2491	2437	2411	2357	2331	2425	2345	48	715	500	1760	5	1	9400000	222	9.33	0.62	12	0.11	253.00	3792.00	4565	20240103	-48.30	2290	20241115	3.06	4565	-48.30	20240103	2290	3.06	20241115	4565	-48.30	20240103	2290	3.06	20241115	1.11	N	215480	500	48 억	1187078	N	N	N	N
4	20241129	141102	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-5	5	-0.21	23098590	9662	69.76	2385	2490	2365	3100	1670	2385	2390.68	12.63	-1438	2491	2437	2411	2357	2331	2425	2345	48	715	500	1760	5	1	9400000	224	9.41	0.63	12	0.10	253.00	3792.00	4565	20240103	-47.86	2290	20241115	3.93	4565	-47.86	20240103	2290	3.93	20241115	4565	-47.86	20240103	2290	3.93	20241115	1.11	N	215480	500	48 억	1187078	N	N	N	N
5	20241129	131057	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-10	5	-0.42	23065360	9648	69.66	2385	2490	2365	3100	1670	2385	2390.71	12.63	-1429	2491	2437	2411	2357	2331	2425	2345	48	715	500	1760	5	1	9400000	223	9.39	0.63	12	0.10	253.00	3792.00	4565	20240103	-47.97	2290	20241115	3.71	4565	-47.97	20240103	2290	3.71	20241115	4565	-47.97	20240103	2290	3.71	20241115	1.11	N	215480	500	48 억	1187078	N	N	N	N
6	20241129	121058	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	0	3	0.00	21865735	9141	66.00	2385	2490	2365	3100	1670	2385	2392.08	12.63	-1424	2491	2437	2411	2357	2331	2425	2345	48	715	500	1760	5	1	9400000	224	9.43	0.63	12	0.10	253.00	3792.00	4565	20240103	-47.75	2290	20241115	4.15	4565	-47.75	20240103	2290	4.15	20241115	4565	-47.75	20240103	2290	4.15	20241115	1.11	N	215480	500	48 억	1187078	N	N	N	N
7	20241129	111102	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	15	2	0.63	11386610	4741	34.23	2385	2490	2385	3100	1670	2385	2401.85	12.63	-274	2491	2437	2411	2357	2331	2425	2345	48	715	500	1760	5	1	9400000	226	9.49	0.63	12	0.05	253.00	3792.00	4565	20240103	-47.43	2290	20241115	4.80	4565	-47.43	20240103	2290	4.80	20241115	4565	-47.43	20240103	2290	4.80	20241115	1.11	N	215480	500	48 억	1187078	N	N	N	N
8	20241129	101055	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	15	2	0.63	8615415	3588	25.91	2385	2490	2385	3100	1670	2385	2401.32	12.63	-123	2491	2437	2411	2357	2331	2425	2345	48	715	500	1760	5	1	9400000	226	9.49	0.63	12	0.04	253.00	3792.00	4565	20240103	-47.43	2290	20241115	4.80	4565	-47.43	20240103	2290	4.80	20241115	4565	-47.43	20240103	2290	4.80	20241115	1.11	N	215480	500	48 억	1187078	N	N	N	N
9	20241129	091059	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	0	3	0.00	689265	289	2.09	2385	2385	2385	3100	1670	2385	2385.00	12.63	-37	2491	2437	2411	2357	2331	2425	2345	48	715	500	1760	5	1	9400000	224	9.43	0.63	12	0.00	253.00	3792.00	4565	20240103	-47.75	2290	20241115	4.15	4565	-47.75	20240103	2290	4.15	20241115	4565	-47.75	20240103	2290	4.15	20241115	1.11	N	215480	500	48 억	1187078	N	N	N	N
10	20241128	161044	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	-15	5	-0.62	33594950	13849	68.63	2400	2465	2385	3120	1680	2400	2425.87	12.64	-1149	2446	2422	2396	2372	2346	2435	2385	48	720	500	1770	5	1	9400000	224	9.43	0.63	12	0.15	253.00	3792.00	4565	20240103	-47.75	2290	20241115	4.15	4565	-47.75	20240103	2290	4.15	20241115	4565	-47.75	20240103	2290	4.15	20241115	1.09	N	215480	500	48 억	1188240	N	N	N	N
11	20241128	151104	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	15	2	0.62	29024800	11935	59.15	2400	2465	2390	3120	1680	2400	2432.00	12.64	-1720	2446	2422	2396	2372	2346	2435	2385	48	720	500	1770	5	1	9400000	227	9.55	0.64	12	0.13	253.00	3792.00	4565	20240103	-47.10	2290	20241115	5.46	4565	-47.10	20240103	2290	5.46	20241115	4565	-47.10	20240103	2290	5.46	20241115	1.09	N	215480	500	48 억	1188240	N	N	N	N
12	20241128	141101	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	30	2	1.25	19738480	8067	39.98	2400	2465	2400	3120	1680	2400	2447.02	12.64	-1707	2446	2422	2396	2372	2346	2435	2385	48	720	500	1770	5	1	9400000	228	9.60	0.64	12	0.09	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.09	N	215480	500	48 억	1188240	N	N	N	N
13	20241128	131100	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	40	2	1.67	19297950	7886	39.08	2400	2465	2400	3120	1680	2400	2447.33	12.64	-1707	2446	2422	2396	2372	2346	2435	2385	48	720	500	1770	5	1	9400000	229	9.64	0.64	12	0.08	253.00	3792.00	4565	20240103	-46.55	2290	20241115	6.55	4565	-46.55	20240103	2290	6.55	20241115	4565	-46.55	20240103	2290	6.55	20241115	1.09	N	215480	500	48 억	1188240	N	N	N	N
14	20241128	121102	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	50	2	2.08	18792250	7679	38.06	2400	2465	2400	3120	1680	2400	2447.44	12.64	-1700	2446	2422	2396	2372	2346	2435	2385	48	720	500	1770	5	1	9400000	230	9.68	0.65	12	0.08	253.00	3792.00	4565	20240103	-46.33	2290	20241115	6.99	4565	-46.33	20240103	2290	6.99	20241115	4565	-46.33	20240103	2290	6.99	20241115	1.09	N	215480	500	48 억	1188240	N	N	N	N
15	20241128	111105	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	50	2	2.08	18750700	7662	37.97	2400	2465	2400	3120	1680	2400	2447.45	12.64	-1698	2446	2422	2396	2372	2346	2435	2385	48	720	500	1770	5	1	9400000	230	9.68	0.65	12	0.08	253.00	3792.00	4565	20240103	-46.33	2290	20241115	6.99	4565	-46.33	20240103	2290	6.99	20241115	4565	-46.33	20240103	2290	6.99	20241115	1.09	N	215480	500	48 억	1188240	N	N	N	N
16	20241128	101102	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	50	2	2.08	12090095	4935	24.46	2400	2465	2400	3120	1680	2400	2450.22	12.64	-1672	2446	2422	2396	2372	2346	2435	2385	48	720	500	1770	5	1	9400000	230	9.68	0.65	12	0.05	253.00	3792.00	4565	20240103	-46.33	2290	20241115	6.99	4565	-46.33	20240103	2290	6.99	20241115	4565	-46.33	20240103	2290	6.99	20241115	1.09	N	215480	500	48 억	1188240	N	N	N	N
17	20241128	091058	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	35	2	1.46	796155	329	1.63	2400	2435	2400	3120	1680	2400	2422.30	12.64	-9	2446	2422	2396	2372	2346	2435	2385	48	720	500	1770	5	1	9400000	229	9.62	0.64	12	0.00	253.00	3792.00	4565	20240103	-46.66	2290	20241115	6.33	4565	-46.66	20240103	2290	6.33	20241115	4565	-46.66	20240103	2290	6.33	20241115	1.09	N	215480	500	48 억	1188240	N	N	N	N
18	20241127	161033	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	30	2	1.27	48452325	20178	205.79	2370	2420	2370	3080	1660	2370	2401.25	12.59	4597	2423	2396	2383	2356	2343	2390	2350	48	710	500	1750	5	1	9400000	226	9.49	0.63	12	0.21	253.00	3792.00	4565	20240103	-47.43	2290	20241115	4.80	4565	-47.43	20240103	2290	4.80	20241115	4565	-47.43	20240103	2290	4.80	20241115	1.12	N	215480	500	48 억	1183513	N	N	N	N
19	20241127	151054	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	40	2	1.69	43772705	18232	185.95	2370	2415	2370	3080	1660	2370	2400.88	12.59	4584	2423	2396	2383	2356	2343	2390	2350	48	710	500	1750	5	1	9400000	227	9.53	0.64	12	0.19	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.12	N	215480	500	48 억	1183513	N	N	N	N
20	20241127	141050	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	40	2	1.69	40114310	16714	170.46	2370	2415	2370	3080	1660	2370	2400.05	12.59	4658	2423	2396	2383	2356	2343	2390	2350	48	710	500	1750	5	1	9400000	227	9.53	0.64	12	0.18	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.12	N	215480	500	48 억	1183513	N	N	N	N
21	20241127	131047	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	30	2	1.27	24151655	10054	102.54	2370	2415	2370	3080	1660	2370	2402.21	12.59	-271	2423	2396	2383	2356	2343	2390	2350	48	710	500	1750	5	1	9400000	226	9.49	0.63	12	0.11	253.00	3792.00	4565	20240103	-47.43	2290	20241115	4.80	4565	-47.43	20240103	2290	4.80	20241115	4565	-47.43	20240103	2290	4.80	20241115	1.12	N	215480	500	48 억	1183513	N	N	N	N
22	20241127	121056	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	40	2	1.69	24036195	10006	102.05	2370	2415	2370	3080	1660	2370	2402.19	12.59	-282	2423	2396	2383	2356	2343	2390	2350	48	710	500	1750	5	1	9400000	227	9.53	0.64	12	0.11	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.12	N	215480	500	48 억	1183513	N	N	N	N
23	20241127	111052	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	40	2	1.69	21532410	8967	91.45	2370	2415	2370	3080	1660	2370	2401.31	12.59	-332	2423	2396	2383	2356	2343	2390	2350	48	710	500	1750	5	1	9400000	227	9.53	0.64	12	0.10	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.12	N	215480	500	48 억	1183513	N	N	N	N
24	20241127	101052	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	20	2	0.84	1105150	462	4.71	2370	2410	2370	3080	1660	2370	2392.34	12.59	-226	2423	2396	2383	2356	2343	2390	2350	48	710	500	1750	5	1	9400000	225	9.45	0.63	12	0.00	253.00	3792.00	4565	20240103	-47.65	2290	20241115	4.37	4565	-47.65	20240103	2290	4.37	20241115	4565	-47.65	20240103	2290	4.37	20241115	1.12	N	215480	500	48 억	1183513	N	N	N	N
25	20241127	091051	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	0	3	0.00	73470	31	0.32	2370	2370	2370	3080	1660	2370	2370.00	12.59	-3	2423	2396	2383	2356	2343	2390	2350	48	710	500	1750	5	1	9400000	223	9.37	0.62	12	0.00	253.00	3792.00	4565	20240103	-48.08	2290	20241115	3.49	4565	-48.08	20240103	2290	3.49	20241115	4565	-48.08	20240103	2290	3.49	20241115	1.12	N	215480	500	48 억	1183513	N	N	N	N
26	20241126	161034	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-40	5	-1.66	23404155	9805	33.09	2410	2410	2370	3130	1690	2410	2386.95	12.60	-854	2456	2432	2386	2362	2316	2445	2375	48	720	500	1780	5	1	9400000	223	9.37	0.62	12	0.10	253.00	3792.00	4565	20240103	-48.08	2290	20241115	3.49	4565	-48.08	20240103	2290	3.49	20241115	4565	-48.08	20240103	2290	3.49	20241115	1.13	N	215480	500	48 억	1184137	N	N	N	N
27	20241126	151045	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-20	5	-0.83	21048630	8812	29.74	2410	2410	2375	3130	1690	2410	2388.62	12.60	-68	2456	2432	2386	2362	2316	2445	2375	48	720	500	1780	5	1	9400000	225	9.45	0.63	12	0.09	253.00	3792.00	4565	20240103	-47.65	2290	20241115	4.37	4565	-47.65	20240103	2290	4.37	20241115	4565	-47.65	20240103	2290	4.37	20241115	1.13	N	215480	500	48 억	1184137	N	N	N	N
28	20241126	141047	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-20	5	-0.83	20751695	8687	29.32	2410	2410	2375	3130	1690	2410	2388.81	12.60	-64	2456	2432	2386	2362	2316	2445	2375	48	720	500	1780	5	1	9400000	225	9.45	0.63	12	0.09	253.00	3792.00	4565	20240103	-47.65	2290	20241115	4.37	4565	-47.65	20240103	2290	4.37	20241115	4565	-47.65	20240103	2290	4.37	20241115	1.13	N	215480	500	48 억	1184137	N	N	N	N
29	20241126	131042	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-15	5	-0.62	20668510	8652	29.20	2410	2410	2375	3130	1690	2410	2388.86	12.60	-59	2456	2432	2386	2362	2316	2445	2375	48	720	500	1780	5	1	9400000	225	9.47	0.63	12	0.09	253.00	3792.00	4565	20240103	-47.54	2290	20241115	4.59	4565	-47.54	20240103	2290	4.59	20241115	4565	-47.54	20240103	2290	4.59	20241115	1.13	N	215480	500	48 억	1184137	N	N	N	N
30	20241126	121048	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-20	5	-0.83	14154230	5915	19.96	2410	2410	2375	3130	1690	2410	2392.92	12.60	94	2456	2432	2386	2362	2316	2445	2375	48	720	500	1780	5	1	9400000	225	9.45	0.63	12	0.06	253.00	3792.00	4565	20240103	-47.65	2290	20241115	4.37	4565	-47.65	20240103	2290	4.37	20241115	4565	-47.65	20240103	2290	4.37	20241115	1.13	N	215480	500	48 억	1184137	N	N	N	N
31	20241126	111052	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	0	3	0.00	3863560	1607	5.42	2410	2410	2390	3130	1690	2410	2404.19	12.60	-814	2456	2432	2386	2362	2316	2445	2375	48	720	500	1780	5	1	9400000	227	9.53	0.64	12	0.02	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.13	N	215480	500	48 억	1184137	N	N	N	N
32	20241126	101059	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	0	3	0.00	2269430	945	3.19	2410	2410	2390	3130	1690	2410	2401.47	12.60	-783	2456	2432	2386	2362	2316	2445	2375	48	720	500	1780	5	1	9400000	227	9.53	0.64	12	0.01	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.13	N	215480	500	48 억	1184137	N	N	N	N
33	20241126	091049	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	0	3	0.00	412110	171	0.58	2410	2410	2410	3130	1690	2410	2410.00	12.60	-24	2456	2432	2386	2362	2316	2445	2375	48	720	500	1780	5	1	9400000	227	9.53	0.64	12	0.00	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.13	N	215480	500	48 억	1184137	N	N	N	N
34	20241125	161021	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	50	2	2.12	69990495	29581	134.41	2350	2410	2340	3065	1655	2360	2366.08	12.56	3254	2436	2397	2376	2337	2316	2387	2327	48	705	500	1740	5	1	9400000	227	9.53	0.64	12	0.31	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.14	N	215480	500	48 억	1180873	N	N	N	N
35	20241125	151043	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	30	2	1.27	68464975	28948	131.53	2350	2410	2340	3065	1655	2360	2365.12	12.56	3244	2436	2397	2376	2337	2316	2387	2327	48	705	500	1740	5	1	9400000	225	9.45	0.63	12	0.31	253.00	3792.00	4565	20240103	-47.65	2290	20241115	4.37	4565	-47.65	20240103	2290	4.37	20241115	4565	-47.65	20240103	2290	4.37	20241115	1.14	N	215480	500	48 억	1180873	N	N	N	N
36	20241125	141040	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	30	2	1.27	62036400	26273	119.38	2350	2410	2340	3065	1655	2360	2361.23	12.56	4057	2436	2397	2376	2337	2316	2387	2327	48	705	500	1740	5	1	9400000	225	9.45	0.63	12	0.28	253.00	3792.00	4565	20240103	-47.65	2290	20241115	4.37	4565	-47.65	20240103	2290	4.37	20241115	4565	-47.65	20240103	2290	4.37	20241115	1.14	N	215480	500	48 억	1180873	N	N	N	N
37	20241125	131032	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	35	2	1.48	53398515	22669	103.00	2350	2395	2340	3065	1655	2360	2355.56	12.56	5437	2436	2397	2376	2337	2316	2387	2327	48	705	500	1740	5	1	9400000	225	9.47	0.63	12	0.24	253.00	3792.00	4565	20240103	-47.54	2290	20241115	4.59	4565	-47.54	20240103	2290	4.59	20241115	4565	-47.54	20240103	2290	4.59	20241115	1.14	N	215480	500	48 억	1180873	N	N	N	N
38	20241125	121044	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	35	2	1.48	46586760	19796	89.95	2350	2395	2340	3065	1655	2360	2353.31	12.56	5436	2436	2397	2376	2337	2316	2387	2327	48	705	500	1740	5	1	9400000	225	9.47	0.63	12	0.21	253.00	3792.00	4565	20240103	-47.54	2290	20241115	4.59	4565	-47.54	20240103	2290	4.59	20241115	4565	-47.54	20240103	2290	4.59	20241115	1.14	N	215480	500	48 억	1180873	N	N	N	N
39	20241125	111038	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-5	5	-0.21	43442745	18466	83.91	2350	2370	2340	3065	1655	2360	2352.55	12.56	5436	2436	2397	2376	2337	2316	2387	2327	48	705	500	1740	5	1	9400000	221	9.31	0.62	12	0.20	253.00	3792.00	4565	20240103	-48.41	2290	20241115	2.84	4565	-48.41	20240103	2290	2.84	20241115	4565	-48.41	20240103	2290	2.84	20241115	1.14	N	215480	500	48 억	1180873	N	N	N	N
40	20241125	101025	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-20	5	-0.85	28006320	11899	54.07	2350	2370	2340	3065	1655	2360	2353.63	12.56	4087	2436	2397	2376	2337	2316	2387	2327	48	705	500	1740	5	1	9400000	220	9.25	0.62	12	0.13	253.00	3792.00	4565	20240103	-48.74	2290	20241115	2.18	4565	-48.74	20240103	2290	2.18	20241115	4565	-48.74	20240103	2290	2.18	20241115	1.14	N	215480	500	48 억	1180873	N	N	N	N
41	20241125	091027	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	0	3	0.00	1195665	508	2.31	2350	2360	2350	3065	1655	2360	2352.42	12.56	41	2436	2397	2376	2337	2316	2387	2327	48	705	500	1740	5	1	9400000	222	9.33	0.62	12	0.01	253.00	3792.00	4565	20240103	-48.30	2290	20241115	3.06	4565	-48.30	20240103	2290	3.06	20241115	4565	-48.30	20240103	2290	3.06	20241115	1.14	N	215480	500	48 억	1180873	N	N	N	N
42	20241122	160929	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-40	5	-1.67	52283845	22003	107.54	2385	2415	2355	3120	1680	2400	2376.18	12.56	418	2473	2436	2418	2381	2363	2427	2372	48	720	500	1770	5	1	9400000	222	9.33	0.62	12	0.23	253.00	3792.00	4565	20240103	-48.30	2290	20241115	3.06	4565	-48.30	20240103	2290	3.06	20241115	4565	-48.30	20240103	2290	3.06	20241115	1.14	N	215480	500	48 억	1180468	N	N	N	N
43	20241122	150943	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-20	5	-0.83	50875845	21408	104.63	2385	2415	2355	3120	1680	2400	2376.45	12.56	747	2473	2436	2418	2381	2363	2427	2372	48	720	500	1770	5	1	9400000	224	9.41	0.63	12	0.23	253.00	3792.00	4565	20240103	-47.86	2290	20241115	3.93	4565	-47.86	20240103	2290	3.93	20241115	4565	-47.86	20240103	2290	3.93	20241115	1.14	N	215480	500	48 억	1180468	N	N	N	N
44	20241122	140944	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-20	5	-0.83	38781540	16284	79.59	2385	2415	2360	3120	1680	2400	2381.53	12.56	203	2473	2436	2418	2381	2363	2427	2372	48	720	500	1770	5	1	9400000	224	9.41	0.63	12	0.17	253.00	3792.00	4565	20240103	-47.86	2290	20241115	3.93	4565	-47.86	20240103	2290	3.93	20241115	4565	-47.86	20240103	2290	3.93	20241115	1.14	N	215480	500	48 억	1180468	N	N	N	N
45	20241122	130939	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-30	5	-1.25	35725425	15003	73.32	2385	2415	2360	3120	1680	2400	2381.17	12.56	659	2473	2436	2418	2381	2363	2427	2372	48	720	500	1770	5	1	9400000	223	9.37	0.62	12	0.16	253.00	3792.00	4565	20240103	-48.08	2290	20241115	3.49	4565	-48.08	20240103	2290	3.49	20241115	4565	-48.08	20240103	2290	3.49	20241115	1.14	N	215480	500	48 억	1180468	N	N	N	N
46	20241122	120945	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-25	5	-1.04	22740260	9517	46.51	2385	2415	2370	3120	1680	2400	2389.40	12.56	590	2473	2436	2418	2381	2363	2427	2372	48	720	500	1770	5	1	9400000	223	9.39	0.63	12	0.10	253.00	3792.00	4565	20240103	-47.97	2290	20241115	3.71	4565	-47.97	20240103	2290	3.71	20241115	4565	-47.97	20240103	2290	3.71	20241115	1.14	N	215480	500	48 억	1180468	N	N	N	N
47	20241122	110936	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	0	3	0.00	13728225	5746	28.08	2385	2405	2380	3120	1680	2400	2389.11	12.56	213	2473	2436	2418	2381	2363	2427	2372	48	720	500	1770	5	1	9400000	226	9.49	0.63	12	0.06	253.00	3792.00	4565	20240103	-47.43	2290	20241115	4.80	4565	-47.43	20240103	2290	4.80	20241115	4565	-47.43	20240103	2290	4.80	20241115	1.14	N	215480	500	48 억	1180468	N	N	N	N
48	20241122	100954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	5	2	0.21	2639920	1102	5.39	2385	2405	2385	3120	1680	2400	2395.43	12.56	150	2473	2436	2418	2381	2363	2427	2372	48	720	500	1770	5	1	9400000	226	9.51	0.63	12	0.01	253.00	3792.00	4565	20240103	-47.32	2290	20241115	5.02	4565	-47.32	20240103	2290	5.02	20241115	4565	-47.32	20240103	2290	5.02	20241115	1.14	N	215480	500	48 억	1180468	N	N	N	N
49	20241122	090946	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-5	5	-0.21	984365	412	2.01	2385	2395	2385	3120	1680	2400	2388.24	12.56	150	2473	2436	2418	2381	2363	2427	2372	48	720	500	1770	5	1	9400000	225	9.47	0.63	12	0.00	253.00	3792.00	4565	20240103	-47.54	2290	20241115	4.59	4565	-47.54	20240103	2290	4.59	20241115	4565	-47.54	20240103	2290	4.59	20241115	1.14	N	215480	500	48 억	1180468	N	N	N	N
50	20241121	160936	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	-20	5	-0.83	49433510	20461	323.44	2420	2455	2400	3145	1695	2420	2415.99	12.56	205	2466	2442	2426	2402	2386	2455	2415	48	725	500	1790	5	1	9400000	226	9.49	0.63	12	0.22	253.00	3792.00	4565	20240103	-47.43	2290	20241115	4.80	4565	-47.43	20240103	2290	4.80	20241115	4565	-47.43	20240103	2290	4.80	20241115	1.16	N	215480	500	48 억	1180276	N	N	N	N
51	20241121	150954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-10	5	-0.41	40010615	16542	261.49	2420	2455	2405	3145	1695	2420	2418.73	12.56	663	2466	2442	2426	2402	2386	2455	2415	48	725	500	1790	5	1	9400000	227	9.53	0.64	12	0.18	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.16	N	215480	500	48 억	1180276	N	N	N	N
52	20241121	140953	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-10	5	-0.41	38112225	15753	249.02	2420	2455	2405	3145	1695	2420	2419.36	12.56	811	2466	2442	2426	2402	2386	2455	2415	48	725	500	1790	5	1	9400000	227	9.53	0.64	12	0.17	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.16	N	215480	500	48 억	1180276	N	N	N	N
53	20241121	130945	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-5	5	-0.21	26467160	10920	172.62	2420	2455	2410	3145	1695	2420	2423.73	12.56	475	2466	2442	2426	2402	2386	2455	2415	48	725	500	1790	5	1	9400000	227	9.55	0.64	12	0.12	253.00	3792.00	4565	20240103	-47.10	2290	20241115	5.46	4565	-47.10	20240103	2290	5.46	20241115	4565	-47.10	20240103	2290	5.46	20241115	1.16	N	215480	500	48 억	1180276	N	N	N	N
54	20241121	120946	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-5	5	-0.21	24820150	10238	161.84	2420	2455	2410	3145	1695	2420	2424.32	12.56	28	2466	2442	2426	2402	2386	2455	2415	48	725	500	1790	5	1	9400000	227	9.55	0.64	12	0.11	253.00	3792.00	4565	20240103	-47.10	2290	20241115	5.46	4565	-47.10	20240103	2290	5.46	20241115	4565	-47.10	20240103	2290	5.46	20241115	1.16	N	215480	500	48 억	1180276	N	N	N	N
55	20241121	110949	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	0	3	0.00	12908900	5315	84.02	2420	2455	2420	3145	1695	2420	2428.78	12.56	14	2466	2442	2426	2402	2386	2455	2415	48	725	500	1790	5	1	9400000	227	9.57	0.64	12	0.06	253.00	3792.00	4565	20240103	-46.99	2290	20241115	5.68	4565	-46.99	20240103	2290	5.68	20241115	4565	-46.99	20240103	2290	5.68	20241115	1.16	N	215480	500	48 억	1180276	N	N	N	N
56	20241121	100949	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	5	2	0.21	5674200	2327	36.78	2420	2455	2420	3145	1695	2420	2438.46	12.56	14	2466	2442	2426	2402	2386	2455	2415	48	725	500	1790	5	1	9400000	228	9.58	0.64	12	0.02	253.00	3792.00	4565	20240103	-46.88	2290	20241115	5.90	4565	-46.88	20240103	2290	5.90	20241115	4565	-46.88	20240103	2290	5.90	20241115	1.16	N	215480	500	48 억	1180276	N	N	N	N
57	20241121	090951	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	10	2	0.41	906650	374	5.91	2420	2430	2420	3145	1695	2420	2424.25	12.56	286	2466	2442	2426	2402	2386	2455	2415	48	725	500	1790	5	1	9400000	228	9.60	0.64	12	0.00	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.16	N	215480	500	48 억	1180276	N	N	N	N
58	20241120	160942	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	-20	5	-0.82	15367745	6326	56.67	2415	2450	2410	3170	1710	2440	2429.31	12.56	-64	2463	2451	2428	2416	2393	2457	2422	48	730	500	1800	5	1	9400000	227	9.57	0.64	12	0.07	253.00	3792.00	4565	20240103	-46.99	2290	20241115	5.68	4565	-46.99	20240103	2290	5.68	20241115	4565	-46.99	20240103	2290	5.68	20241115	1.21	N	215480	500	48 억	1180352	N	N	N	N
59	20241120	150954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-15	5	-0.61	14335135	5902	52.87	2415	2450	2410	3170	1710	2440	2428.86	12.56	-75	2463	2451	2428	2416	2393	2457	2422	48	730	500	1800	5	1	9400000	228	9.58	0.64	12	0.06	253.00	3792.00	4565	20240103	-46.88	2290	20241115	5.90	4565	-46.88	20240103	2290	5.90	20241115	4565	-46.88	20240103	2290	5.90	20241115	1.21	N	215480	500	48 억	1180352	N	N	N	N
60	20241120	140956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-10	5	-0.41	6569515	2715	24.32	2415	2440	2410	3170	1710	2440	2419.71	12.56	-46	2463	2451	2428	2416	2393	2457	2422	48	730	500	1800	5	1	9400000	228	9.60	0.64	12	0.03	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.21	N	215480	500	48 억	1180352	N	N	N	N
61	20241120	130959	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-10	5	-0.41	6125550	2532	22.68	2415	2440	2410	3170	1710	2440	2419.25	12.56	-46	2463	2451	2428	2416	2393	2457	2422	48	730	500	1800	5	1	9400000	228	9.60	0.64	12	0.03	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.21	N	215480	500	48 억	1180352	N	N	N	N
62	20241120	120956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-10	5	-0.41	5994335	2478	22.20	2415	2440	2410	3170	1710	2440	2419.02	12.56	-46	2463	2451	2428	2416	2393	2457	2422	48	730	500	1800	5	1	9400000	228	9.60	0.64	12	0.03	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.21	N	215480	500	48 억	1180352	N	N	N	N
63	20241120	110959	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-15	5	-0.61	5957955	2463	22.06	2415	2440	2410	3170	1710	2440	2418.98	12.56	-45	2463	2451	2428	2416	2393	2457	2422	48	730	500	1800	5	1	9400000	228	9.58	0.64	12	0.03	253.00	3792.00	4565	20240103	-46.88	2290	20241115	5.90	4565	-46.88	20240103	2290	5.90	20241115	4565	-46.88	20240103	2290	5.90	20241115	1.21	N	215480	500	48 억	1180352	N	N	N	N
64	20241120	100956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-15	5	-0.61	5323715	2200	19.71	2415	2440	2410	3170	1710	2440	2419.87	12.56	-63	2463	2451	2428	2416	2393	2457	2422	48	730	500	1800	5	1	9400000	228	9.58	0.64	12	0.02	253.00	3792.00	4565	20240103	-46.88	2290	20241115	5.90	4565	-46.88	20240103	2290	5.90	20241115	4565	-46.88	20240103	2290	5.90	20241115	1.21	N	215480	500	48 억	1180352	N	N	N	N
65	20241120	090956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	-5	5	-0.20	664415	275	2.46	2415	2435	2415	3170	1710	2440	2416.05	12.56	-27	2463	2451	2428	2416	2393	2457	2422	48	730	500	1800	5	1	9400000	229	9.62	0.64	12	0.00	253.00	3792.00	4565	20240103	-46.66	2290	20241115	6.33	4565	-46.66	20240103	2290	6.33	20241115	4565	-46.66	20240103	2290	6.33	20241115	1.21	N	215480	500	48 억	1180352	N	N	N	N
66	20241119	160903	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	10	2	0.41	27053950	11163	39.69	2430	2440	2405	3155	1705	2430	2423.52	12.57	-1595	2540	2485	2425	2370	2310	2455	2340	48	725	500	1790	5	1	9400000	229	9.64	0.64	12	0.12	253.00	3792.00	4565	20240103	-46.55	2290	20241115	6.55	4565	-46.55	20240103	2290	6.55	20241115	4565	-46.55	20240103	2290	6.55	20241115	1.25	N	215480	500	48 억	1181948	N	N	N	N
67	20241119	150917	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-5	5	-0.21	24369340	10058	35.76	2430	2435	2405	3155	1705	2430	2422.86	12.57	-1631	2540	2485	2425	2370	2310	2455	2340	48	725	500	1790	5	1	9400000	228	9.58	0.64	12	0.11	253.00	3792.00	4565	20240103	-46.88	2290	20241115	5.90	4565	-46.88	20240103	2290	5.90	20241115	4565	-46.88	20240103	2290	5.90	20241115	1.25	N	215480	500	48 억	1181948	N	N	N	N
68	20241119	140916	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	0	3	0.00	22703470	9370	33.31	2430	2435	2405	3155	1705	2430	2422.97	12.57	-994	2540	2485	2425	2370	2310	2455	2340	48	725	500	1790	5	1	9400000	228	9.60	0.64	12	0.10	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.25	N	215480	500	48 억	1181948	N	N	N	N
69	20241119	130919	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-5	5	-0.21	14936590	6165	21.92	2430	2435	2405	3155	1705	2430	2422.77	12.57	-733	2540	2485	2425	2370	2310	2455	2340	48	725	500	1790	5	1	9400000	228	9.58	0.64	12	0.07	253.00	3792.00	4565	20240103	-46.88	2290	20241115	5.90	4565	-46.88	20240103	2290	5.90	20241115	4565	-46.88	20240103	2290	5.90	20241115	1.25	N	215480	500	48 억	1181948	N	N	N	N
70	20241119	120909	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-5	5	-0.21	13471880	5562	19.77	2430	2435	2405	3155	1705	2430	2422.08	12.57	-733	2540	2485	2425	2370	2310	2455	2340	48	725	500	1790	5	1	9400000	228	9.58	0.64	12	0.06	253.00	3792.00	4565	20240103	-46.88	2290	20241115	5.90	4565	-46.88	20240103	2290	5.90	20241115	4565	-46.88	20240103	2290	5.90	20241115	1.25	N	215480	500	48 억	1181948	N	N	N	N
71	20241119	110919	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	0	3	0.00	10393180	4295	15.27	2430	2435	2405	3155	1705	2430	2419.76	12.57	-731	2540	2485	2425	2370	2310	2455	2340	48	725	500	1790	5	1	9400000	228	9.60	0.64	12	0.05	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.25	N	215480	500	48 억	1181948	N	N	N	N
72	20241119	100942	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-15	5	-0.62	8167330	3378	12.01	2430	2435	2405	3155	1705	2430	2417.68	12.57	-533	2540	2485	2425	2370	2310	2455	2340	48	725	500	1790	5	1	9400000	227	9.55	0.64	12	0.04	253.00	3792.00	4565	20240103	-47.10	2290	20241115	5.46	4565	-47.10	20240103	2290	5.46	20241115	4565	-47.10	20240103	2290	5.46	20241115	1.25	N	215480	500	48 억	1181948	N	N	N	N
73	20241119	090935	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	-15	5	-0.62	2131440	878	3.12	2430	2430	2415	3155	1705	2430	2427.52	12.57	-124	2540	2485	2425	2370	2310	2455	2340	48	725	500	1790	5	1	9400000	227	9.55	0.64	12	0.01	253.00	3792.00	4565	20240103	-47.10	2290	20241115	5.46	4565	-47.10	20240103	2290	5.46	20241115	4565	-47.10	20240103	2290	5.46	20241115	1.25	N	215480	500	48 억	1181948	N	N	N	N
74	20241118	160907	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-20	5	-0.82	67470520	28019	43.64	2455	2480	2365	3185	1715	2450	2408.03	12.53	4227	2556	2502	2396	2342	2236	2530	2370	48	735	500	1810	5	1	9400000	228	9.60	0.64	12	0.30	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.25	N	215480	500	48 억	1177713	N	N	N	N
75	20241118	150918	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-70	5	-2.86	64791095	26916	41.92	2455	2480	2365	3185	1715	2450	2407.16	12.53	4230	2556	2502	2396	2342	2236	2530	2370	48	735	500	1810	5	1	9400000	224	9.41	0.63	12	0.29	253.00	3792.00	4565	20240103	-47.86	2290	20241115	3.93	4565	-47.86	20240103	2290	3.93	20241115	4565	-47.86	20240103	2290	3.93	20241115	1.25	N	215480	500	48 억	1177713	N	N	N	N
76	20241118	140920	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-70	5	-2.86	43503430	17946	27.95	2455	2480	2380	3185	1715	2450	2424.13	12.53	1117	2556	2502	2396	2342	2236	2530	2370	48	735	500	1810	5	1	9400000	224	9.41	0.63	12	0.19	253.00	3792.00	4565	20240103	-47.86	2290	20241115	3.93	4565	-47.86	20240103	2290	3.93	20241115	4565	-47.86	20240103	2290	3.93	20241115	1.25	N	215480	500	48 억	1177713	N	N	N	N
77	20241118	130915	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-60	5	-2.45	40099240	16521	25.73	2455	2480	2380	3185	1715	2450	2427.17	12.53	1184	2556	2502	2396	2342	2236	2530	2370	48	735	500	1810	5	1	9400000	225	9.45	0.63	12	0.18	253.00	3792.00	4565	20240103	-47.65	2290	20241115	4.37	4565	-47.65	20240103	2290	4.37	20241115	4565	-47.65	20240103	2290	4.37	20241115	1.25	N	215480	500	48 억	1177713	N	N	N	N
78	20241118	120918	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	-30	5	-1.22	33940695	13950	21.73	2455	2480	2400	3185	1715	2450	2433.02	12.53	1218	2556	2502	2396	2342	2236	2530	2370	48	735	500	1810	5	1	9400000	227	9.57	0.64	12	0.15	253.00	3792.00	4565	20240103	-46.99	2290	20241115	5.68	4565	-46.99	20240103	2290	5.68	20241115	4565	-46.99	20240103	2290	5.68	20241115	1.25	N	215480	500	48 억	1177713	N	N	N	N
79	20241118	110919	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	-40	5	-1.63	29393600	12063	18.79	2455	2480	2405	3185	1715	2450	2436.67	12.53	1281	2556	2502	2396	2342	2236	2530	2370	48	735	500	1810	5	1	9400000	227	9.53	0.64	12	0.13	253.00	3792.00	4565	20240103	-47.21	2290	20241115	5.24	4565	-47.21	20240103	2290	5.24	20241115	4565	-47.21	20240103	2290	5.24	20241115	1.25	N	215480	500	48 억	1177713	N	N	N	N
80	20241118	100907	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	5	2	0.20	14664385	6000	9.34	2455	2480	2425	3185	1715	2450	2444.06	12.53	1481	2556	2502	2396	2342	2236	2530	2370	48	735	500	1810	5	1	9400000	231	9.70	0.65	12	0.06	253.00	3792.00	4565	20240103	-46.22	2290	20241115	7.21	4565	-46.22	20240103	2290	7.21	20241115	4565	-46.22	20240103	2290	7.21	20241115	1.25	N	215480	500	48 억	1177713	N	N	N	N
81	20241118	090907	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	-5	5	-0.20	5438790	2217	3.45	2455	2480	2445	3185	1715	2450	2453.22	12.53	410	2556	2502	2396	2342	2236	2530	2370	48	735	500	1810	5	1	9400000	230	9.66	0.64	12	0.02	253.00	3792.00	4565	20240103	-46.44	2290	20241115	6.77	4565	-46.44	20240103	2290	6.77	20241115	4565	-46.44	20240103	2290	6.77	20241115	1.25	N	215480	500	48 억	1177713	N	N	N	N
82	20241115	160939	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2450	85	2	3.59	147114520	63041	228.94	2305	2450	2290	3070	1660	2365	2333.62	12.54	-675	2468	2416	2378	2326	2288	2397	2307	48	705	500	1750	5	1	9400000	230	9.68	0.65	12	0.67	253.00	3792.00	4565	20240103	-46.33	2290	20241115	6.99	4565	-46.33	20240103	2290	6.99	20241115	4565	-46.33	20240103	2290	6.99	20241115	1.26	N	215480	500	48 억	1178400	N	N	N	N
83	20241115	151007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2430	65	2	2.75	135794680	58403	212.10	2305	2450	2290	3070	1660	2365	2325.12	12.54	-812	2468	2416	2378	2326	2288	2397	2307	48	705	500	1750	5	1	9400000	228	9.60	0.64	12	0.62	253.00	3792.00	4565	20240103	-46.77	2290	20241115	6.11	4565	-46.77	20240103	2290	6.11	20241115	4565	-46.77	20240103	2290	6.11	20241115	1.26	N	215480	500	48 억	1178400	N	N	N	N
84	20241115	140956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2440	75	2	3.17	128653640	55469	201.44	2305	2450	2290	3070	1660	2365	2319.36	12.54	120	2468	2416	2378	2326	2288	2397	2307	48	705	500	1750	5	1	9400000	229	9.64	0.64	12	0.59	253.00	3792.00	4565	20240103	-46.55	2290	20241115	6.55	4565	-46.55	20240103	2290	6.55	20241115	4565	-46.55	20240103	2290	6.55	20241115	1.26	N	215480	500	48 억	1178400	N	N	N	N
85	20241115	130957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2380	15	2	0.63	120890295	52259	189.78	2305	2385	2290	3070	1660	2365	2313.27	12.54	321	2468	2416	2378	2326	2288	2397	2307	48	705	500	1750	5	1	9400000	224	9.41	0.63	12	0.56	253.00	3792.00	4565	20240103	-47.86	2290	20241115	3.93	4565	-47.86	20240103	2290	3.93	20241115	4565	-47.86	20240103	2290	3.93	20241115	1.26	N	215480	500	48 억	1178400	N	N	N	N
86	20241115	120958	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2340	-25	5	-1.06	108190425	46893	170.30	2305	2345	2290	3070	1660	2365	2307.15	12.54	701	2468	2416	2378	2326	2288	2397	2307	48	705	500	1750	5	1	9400000	220	9.25	0.62	12	0.50	253.00	3792.00	4565	20240103	-48.74	2290	20241115	2.18	4565	-48.74	20240103	2290	2.18	20241115	4565	-48.74	20240103	2290	2.18	20241115	1.26	N	215480	500	48 억	1178400	N	N	N	N
87	20241115	110935	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2295	-70	5	-2.96	97154100	42129	153.00	2305	2335	2290	3070	1660	2365	2306.08	12.54	678	2468	2416	2378	2326	2288	2397	2307	48	705	500	1750	5	1	9400000	216	9.07	0.61	12	0.45	253.00	3792.00	4565	20240103	-49.73	2290	20241115	0.22	4565	-49.73	20240103	2290	0.22	20241115	4565	-49.73	20240103	2290	0.22	20241115	1.26	N	215480	500	48 억	1178400	N	N	N	N
88	20241115	100934	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2305	-60	5	-2.54	56064880	24255	88.08	2305	2335	2300	3070	1660	2365	2311.43	12.54	663	2468	2416	2378	2326	2288	2397	2307	48	705	500	1750	5	1	9400000	217	9.11	0.61	12	0.26	253.00	3792.00	4565	20240103	-49.51	2300	20241115	0.22	4565	-49.51	20240103	2300	0.22	20241115	4565	-49.51	20240103	2300	0.22	20241115	1.26	N	215480	500	48 억	1178400	N	N	N	N
89	20241115	090851	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2310	-55	5	-2.33	10404675	4517	16.40	2305	2325	2300	3070	1660	2365	2303.13	12.54	800	2468	2416	2378	2326	2288	2397	2307	48	705	500	1750	5	1	9400000	217	9.13	0.61	12	0.05	253.00	3792.00	4565	20240103	-49.40	2300	20241115	0.43	4565	-49.40	20240103	2300	0.43	20241115	4565	-49.40	20240103	2300	0.43	20241115	1.26	N	215480	500	48 억	1178400	N	N	N	N
90	20241114	160929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2375	5	2	0.21	64213230	27005	44.54	2385	2430	2340	3080	1660	2370	2377.83	12.52	1804	2510	2440	2390	2320	2270	2415	2295	48	710	500	1750	5	1	9400000	223	9.39	0.63	12	0.29	253.00	3792.00	4565	20240103	-47.97	2340	20241114	1.50	4565	-47.97	20240103	2340	1.50	20241114	4565	-47.97	20240103	2340	1.50	20241114	1.26	N	215480	500	48 억	1176536	N	N	N	N
91	20241114	150935	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	10	2	0.42	59463030	24998	41.23	2385	2430	2350	3080	1660	2370	2378.71	12.52	2705	2510	2440	2390	2320	2270	2415	2295	48	710	500	1750	5	1	9400000	224	9.41	0.63	12	0.27	253.00	3792.00	4565	20240103	-47.86	2340	20241113	1.71	4565	-47.86	20240103	2340	1.71	20241113	4565	-47.86	20240103	2340	1.71	20241113	1.26	N	215480	500	48 억	1176536	N	N	N	N
92	20241114	140927	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-15	5	-0.63	45623505	19150	31.58	2385	2430	2350	3080	1660	2370	2382.43	12.52	2635	2510	2440	2390	2320	2270	2415	2295	48	710	500	1750	5	1	9400000	221	9.31	0.62	12	0.20	253.00	3792.00	4565	20240103	-48.41	2340	20241113	0.64	4565	-48.41	20240103	2340	0.64	20241113	4565	-48.41	20240103	2340	0.64	20241113	1.26	N	215480	500	48 억	1176536	N	N	N	N
93	20241114	130929	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	30	2	1.27	38730070	16248	26.80	2385	2430	2350	3080	1660	2370	2383.68	12.52	3266	2510	2440	2390	2320	2270	2415	2295	48	710	500	1750	5	1	9400000	226	9.49	0.63	12	0.17	253.00	3792.00	4565	20240103	-47.43	2340	20241113	2.56	4565	-47.43	20240103	2340	2.56	20241113	4565	-47.43	20240103	2340	2.56	20241113	1.26	N	215480	500	48 억	1176536	N	N	N	N
94	20241114	120926	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	35	2	1.48	24733500	10322	17.02	2385	2430	2365	3080	1660	2370	2396.19	12.52	-865	2510	2440	2390	2320	2270	2415	2295	48	710	500	1750	5	1	9400000	226	9.51	0.63	12	0.11	253.00	3792.00	4565	20240103	-47.32	2340	20241113	2.78	4565	-47.32	20240103	2340	2.78	20241113	4565	-47.32	20240103	2340	2.78	20241113	1.26	N	215480	500	48 억	1176536	N	N	N	N
95	20241114	110925	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	50	2	2.11	21100725	8802	14.52	2385	2430	2365	3080	1660	2370	2397.26	12.52	-1118	2510	2440	2390	2320	2270	2415	2295	48	710	500	1750	5	1	9400000	227	9.57	0.64	12	0.09	253.00	3792.00	4565	20240103	-46.99	2340	20241113	3.42	4565	-46.99	20240103	2340	3.42	20241113	4565	-46.99	20240103	2340	3.42	20241113	1.26	N	215480	500	48 억	1176536	N	N	N	N
96	20241114	100945	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	25	2	1.05	8894145	3744	6.17	2385	2395	2365	3080	1660	2370	2375.57	12.52	-912	2510	2440	2390	2320	2270	2415	2295	48	710	500	1750	5	1	9400000	225	9.47	0.63	12	0.04	253.00	3792.00	4565	20240103	-47.54	2340	20241113	2.35	4565	-47.54	20240103	2340	2.35	20241113	4565	-47.54	20240103	2340	2.35	20241113	1.26	N	215480	500	48 억	1176536	N	N	N	N
97	20241114	090921	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	12.52	0	2510	2440	2390	2320	2270	2415	2295	48	710	500	1750	5	1	9400000	223	9.37	0.62	12	0.00	253.00	3792.00	4565	20240103	-48.08	2340	20241113	1.28	4565	-48.08	20240103	2340	1.28	20241113	4565	-48.08	20240103	2340	1.28	20241113	1.26	N	215480	500	48 억	1176536	N	N	N	N
98	20241113	160605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2370	-90	5	-3.66	143446385	60410	11.84	2380	2460	2340	3195	1725	2460	2374.59	12.50	1237	2953	2706	2583	2336	2213	2645	2275	48	735	500	1820	5	1	9400000	223	9.37	0.62	12	0.64	253.00	3792.00	4565	20240103	-48.08	2340	20241113	1.28	4565	-48.08	20240103	2340	1.28	20241113	4565	-48.08	20240103	2340	1.28	20241113	1.26	N	215480	500	48 억	1175312	N	N	N	N
99	20241113	150634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2375	-85	5	-3.46	109891015	46126	9.04	2380	2460	2345	3195	1725	2460	2382.37	12.50	1859	2953	2706	2583	2336	2213	2645	2275	48	735	500	1820	5	1	9400000	223	9.39	0.63	12	0.49	253.00	3792.00	4565	20240103	-47.97	2345	20241113	1.28	4565	-47.97	20240103	2345	1.28	20241113	4565	-47.97	20240103	2345	1.28	20241113	1.26	N	215480	500	48 억	1175312	N	N	N	N
100	20241113	140631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2365	-95	5	-3.86	96933605	40672	7.97	2380	2460	2345	3195	1725	2460	2383.25	12.50	2267	2953	2706	2583	2336	2213	2645	2275	48	735	500	1820	5	1	9400000	222	9.35	0.62	12	0.43	253.00	3792.00	4565	20240103	-48.19	2345	20241113	0.85	4565	-48.19	20240103	2345	0.85	20241113	4565	-48.19	20240103	2345	0.85	20241113	1.26	N	215480	500	48 억	1175312	N	N	N	N
101	20241113	130631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2390	-70	5	-2.85	61310650	25602	5.02	2380	2460	2365	3195	1725	2460	2394.69	12.50	1666	2953	2706	2583	2336	2213	2645	2275	48	735	500	1820	5	1	9400000	225	9.45	0.63	12	0.27	253.00	3792.00	4565	20240103	-47.65	2365	20241113	1.06	4565	-47.65	20240103	2365	1.06	20241113	4565	-47.65	20240103	2365	1.06	20241113	1.26	N	215480	500	48 억	1175312	N	N	N	N
102	20241113	120626	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-60	5	-2.44	53545860	22343	4.38	2380	2460	2365	3195	1725	2460	2396.46	12.50	1950	2953	2706	2583	2336	2213	2645	2275	48	735	500	1820	5	1	9400000	226	9.49	0.63	12	0.24	253.00	3792.00	4565	20240103	-47.43	2365	20241113	1.48	4565	-47.43	20240103	2365	1.48	20241113	4565	-47.43	20240103	2365	1.48	20241113	1.26	N	215480	500	48 억	1175312	N	N	N	N
103	20241113	110624	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-60	5	-2.44	44982670	18768	3.68	2380	2460	2365	3195	1725	2460	2396.69	12.50	1948	2953	2706	2583	2336	2213	2645	2275	48	735	500	1820	5	1	9400000	226	9.49	0.63	12	0.20	253.00	3792.00	4565	20240103	-47.43	2365	20241113	1.48	4565	-47.43	20240103	2365	1.48	20241113	4565	-47.43	20240103	2365	1.48	20241113	1.26	N	215480	500	48 억	1175312	N	N	N	N
104	20241113	100624	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2390	-70	5	-2.85	33475060	13964	2.74	2380	2460	2365	3195	1725	2460	2397.12	12.50	2327	2953	2706	2583	2336	2213	2645	2275	48	735	500	1820	5	1	9400000	225	9.45	0.63	12	0.15	253.00	3792.00	4565	20240103	-47.65	2365	20241113	1.06	4565	-47.65	20240103	2365	1.06	20241113	4565	-47.65	20240103	2365	1.06	20241113	1.26	N	215480	500	48 억	1175312	N	N	N	N
105	20241113	090615	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2420	-40	5	-1.63	8710320	3622	0.71	2380	2455	2380	3195	1725	2460	2404.44	12.50	900	2953	2706	2583	2336	2213	2645	2275	48	735	500	1820	5	1	9400000	227	9.57	0.64	12	0.04	253.00	3792.00	4565	20240103	-46.99	2380	20241113	1.68	4565	-46.99	20240103	2380	1.68	20241113	4565	-46.99	20240103	2380	1.68	20241113	1.26	N	215480	500	48 억	1175312	N	N	N	N
106	20241112	160856	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2460	-95	5	-3.72	1364957085	508401	2441.65	2525	2830	2460	3320	1790	2555	2684.81	12.59	-9131	2685	2620	2570	2505	2455	2595	2480	48	765	500	1890	5	1	9400000	231	9.72	0.65	12	5.41	253.00	3792.00	4565	20240103	-46.11	2460	20241112	0.00	4565	-46.11	20240103	2460	0.00	20241112	4565	-46.11	20240103	2460	0.00	20241112	1.26	N	215480	500	48 억	1183218	N	N	N	N
107	20241112	150904	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2480	-75	5	-2.94	1351122410	502796	2414.73	2525	2830	2470	3320	1790	2555	2687.22	12.59	-8577	2685	2620	2570	2505	2455	2595	2480	48	765	500	1890	5	1	9400000	233	9.80	0.65	12	5.35	253.00	3792.00	4565	20240103	-45.67	2470	20241112	0.40	4565	-45.67	20240103	2470	0.40	20241112	4565	-45.67	20240103	2470	0.40	20241112	1.26	N	215480	500	48 억	1183218	N	N	N	N
108	20241112	140906	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2500	-55	5	-2.15	1320542030	490487	2355.62	2525	2830	2500	3320	1790	2555	2692.31	12.59	-8044	2685	2620	2570	2505	2455	2595	2480	48	765	500	1890	5	1	9400000	235	9.88	0.66	12	5.22	253.00	3792.00	4565	20240103	-45.24	2500	20241112	0.00	4565	-45.24	20240103	2500	0.00	20241112	4565	-45.24	20240103	2500	0.00	20241112	1.26	N	215480	500	48 억	1183218	Y	N	N	N
109	20241112	130906	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2560	5	2	0.20	1280194050	474456	2278.63	2525	2830	2520	3320	1790	2555	2698.24	12.59	-8628	2685	2620	2570	2505	2455	2595	2480	48	765	500	1890	5	1	9400000	241	10.12	0.68	12	5.05	253.00	3792.00	4565	20240103	-43.92	2520	20241112	1.59	4565	-43.92	20240103	2520	1.59	20241112	4565	-43.92	20240103	2520	1.59	20241112	1.26	N	215480	500	48 억	1183218	N	N	N	N
110	20241112	120904	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2550	-5	5	-0.20	1206782965	445926	2141.61	2525	2830	2520	3320	1790	2555	2706.24	12.59	-1985	2685	2620	2570	2505	2455	2595	2480	48	765	500	1890	5	1	9400000	240	10.08	0.67	12	4.74	253.00	3792.00	4565	20240103	-44.14	2520	20241112	1.19	4565	-44.14	20240103	2520	1.19	20241112	4565	-44.14	20240103	2520	1.19	20241112	1.26	N	215480	500	48 억	1183218	N	N	N	N
111	20241112	110901	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2580	25	2	0.98	1110614045	408263	1960.73	2525	2830	2520	3320	1790	2555	2720.34	12.59	-3675	2685	2620	2570	2505	2455	2595	2480	48	765	500	1890	5	1	9400000	243	10.20	0.68	12	4.34	253.00	3792.00	4565	20240103	-43.48	2520	20241112	2.38	4565	-43.48	20240103	2520	2.38	20241112	4565	-43.48	20240103	2520	2.38	20241112	1.26	N	215480	500	48 억	1183218	N	N	N	N
112	20241112	100900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2580	25	2	0.98	33288975	13079	62.81	2525	2605	2520	3320	1790	2555	2545.22	12.59	480	2685	2620	2570	2505	2455	2595	2480	48	765	500	1890	5	1	9400000	243	10.20	0.68	12	0.14	253.00	3792.00	4565	20240103	-43.48	2520	20241112	2.38	4565	-43.48	20240103	2520	2.38	20241112	4565	-43.48	20240103	2520	2.38	20241112	1.26	N	215480	500	48 억	1183218	N	N	N	N
113	20241112	090859	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	0	3	0.00	5339705	2110	10.13	2525	2555	2525	3320	1790	2555	2530.61	12.59	301	2685	2620	2570	2505	2455	2595	2480	48	765	500	1890	5	1	9400000	240	10.10	0.67	12	0.02	253.00	3792.00	4565	20240103	-44.03	2520	20241111	1.39	4565	-44.03	20240103	2520	1.39	20241111	4565	-44.03	20240103	2520	1.39	20241111	1.26	N	215480	500	48 억	1183218	N	N	N	N
114	20241111	160853	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2555	-80	5	-3.04	53324845	20822	352.92	2620	2635	2520	3425	1845	2635	2560.94	12.61	-2128	2688	2661	2638	2611	2588	2650	2600	48	790	500	1940	5	1	9400000	240	10.10	0.67	12	0.22	253.00	3792.00	4565	20240103	-44.03	2520	20241111	1.39	4565	-44.03	20240103	2520	1.39	20241111	4565	-44.03	20240103	2520	1.39	20241111	1.27	N	215480	500	48 억	1185338	N	N	N	N
115	20241111	150917	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2560	-75	5	-2.85	51270625	20018	339.29	2620	2635	2520	3425	1845	2635	2561.18	12.61	-1964	2688	2661	2638	2611	2588	2650	2600	48	790	500	1940	5	1	9400000	241	10.12	0.68	12	0.21	253.00	3792.00	4565	20240103	-43.92	2520	20241111	1.59	4565	-43.92	20240103	2520	1.59	20241111	4565	-43.92	20240103	2520	1.59	20241111	1.27	N	215480	500	48 억	1185338	N	N	N	N
116	20241111	140906	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2550	-85	5	-3.23	31564580	12264	207.86	2620	2635	2530	3425	1845	2635	2573.70	12.61	-275	2688	2661	2638	2611	2588	2650	2600	48	790	500	1940	5	1	9400000	240	10.08	0.67	12	0.13	253.00	3792.00	4565	20240103	-44.14	2530	20241111	0.79	4565	-44.14	20240103	2530	0.79	20241111	4565	-44.14	20240103	2530	0.79	20241111	1.27	N	215480	500	48 억	1185338	N	N	N	N
117	20241111	130903	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2590	-45	5	-1.71	25889750	10045	170.25	2620	2635	2530	3425	1845	2635	2577.31	12.61	-274	2688	2661	2638	2611	2588	2650	2600	48	790	500	1940	5	1	9400000	243	10.24	0.68	12	0.11	253.00	3792.00	4565	20240103	-43.26	2530	20241111	2.37	4565	-43.26	20240103	2530	2.37	20241111	4565	-43.26	20240103	2530	2.37	20241111	1.27	N	215480	500	48 억	1185338	N	N	N	N
118	20241111	120900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2570	-65	5	-2.47	24713610	9589	162.53	2620	2635	2530	3425	1845	2635	2577.22	12.61	-204	2688	2661	2638	2611	2588	2650	2600	48	790	500	1940	5	1	9400000	242	10.16	0.68	12	0.10	253.00	3792.00	4565	20240103	-43.70	2530	20241111	1.58	4565	-43.70	20240103	2530	1.58	20241111	4565	-43.70	20240103	2530	1.58	20241111	1.27	N	215480	500	48 억	1185338	N	N	N	N
119	20241111	110858	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2580	-55	5	-2.09	23963625	9298	157.59	2620	2635	2530	3425	1845	2635	2577.21	12.61	-145	2688	2661	2638	2611	2588	2650	2600	48	790	500	1940	5	1	9400000	243	10.20	0.68	12	0.10	253.00	3792.00	4565	20240103	-43.48	2530	20241111	1.98	4565	-43.48	20240103	2530	1.98	20241111	4565	-43.48	20240103	2530	1.98	20241111	1.27	N	215480	500	48 억	1185338	N	N	N	N
120	20241111	100852	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2550	-85	5	-3.23	21992380	8530	144.58	2620	2635	2530	3425	1845	2635	2578.16	12.61	-190	2688	2661	2638	2611	2588	2650	2600	48	790	500	1940	5	1	9400000	240	10.08	0.67	12	0.09	253.00	3792.00	4565	20240103	-44.14	2530	20241111	0.79	4565	-44.14	20240103	2530	0.79	20241111	4565	-44.14	20240103	2530	0.79	20241111	1.27	N	215480	500	48 억	1185338	N	N	N	N
121	20241111	090849	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-30	5	-1.14	5702680	2185	37.03	2620	2620	2560	3425	1845	2635	2609.78	12.61	-456	2688	2661	2638	2611	2588	2650	2600	48	790	500	1940	5	1	9400000	245	10.30	0.69	12	0.02	253.00	3792.00	4565	20240103	-42.94	2530	20241022	2.96	4565	-42.94	20240103	2530	2.96	20241022	4565	-42.94	20240103	2530	2.96	20241022	1.27	N	215480	500	48 억	1185338	N	N	N	N
122	20241108	160845	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-10	5	-0.38	15405430	5818	93.09	2645	2665	2615	3435	1855	2645	2647.91	12.61	-396	2681	2662	2641	2622	2601	2652	2612	48	790	500	1950	5	1	9400000	248	10.42	0.69	12	0.06	253.00	3792.00	4565	20240103	-42.28	2530	20241022	4.15	4565	-42.28	20240103	2530	4.15	20241022	4565	-42.28	20240103	2530	4.15	20241022	1.27	N	215480	500	48 억	1185745	N	N	N	N
123	20241108	150854	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	0	3	0.00	15128695	5713	91.41	2645	2665	2615	3435	1855	2645	2648.14	12.61	-405	2681	2662	2641	2622	2601	2652	2612	48	790	500	1950	5	1	9400000	249	10.45	0.70	12	0.06	253.00	3792.00	4565	20240103	-42.06	2530	20241022	4.55	4565	-42.06	20240103	2530	4.55	20241022	4565	-42.06	20240103	2530	4.55	20241022	1.27	N	215480	500	48 억	1185745	N	N	N	N
124	20241108	140852	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	0	3	0.00	14925250	5636	90.18	2645	2665	2615	3435	1855	2645	2648.22	12.61	-400	2681	2662	2641	2622	2601	2652	2612	48	790	500	1950	5	1	9400000	249	10.45	0.70	12	0.06	253.00	3792.00	4565	20240103	-42.06	2530	20241022	4.55	4565	-42.06	20240103	2530	4.55	20241022	4565	-42.06	20240103	2530	4.55	20241022	1.27	N	215480	500	48 억	1185745	N	N	N	N
125	20241108	130853	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-5	5	-0.19	13835175	5223	83.57	2645	2665	2615	3435	1855	2645	2648.92	12.61	-380	2681	2662	2641	2622	2601	2652	2612	48	790	500	1950	5	1	9400000	248	10.43	0.70	12	0.06	253.00	3792.00	4565	20240103	-42.17	2530	20241022	4.35	4565	-42.17	20240103	2530	4.35	20241022	4565	-42.17	20240103	2530	4.35	20241022	1.27	N	215480	500	48 억	1185745	N	N	N	N
126	20241108	120853	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-30	5	-1.13	11716295	4420	70.72	2645	2665	2615	3435	1855	2645	2650.79	12.61	-315	2681	2662	2641	2622	2601	2652	2612	48	790	500	1950	5	1	9400000	246	10.34	0.69	12	0.05	253.00	3792.00	4565	20240103	-42.72	2530	20241022	3.36	4565	-42.72	20240103	2530	3.36	20241022	4565	-42.72	20240103	2530	3.36	20241022	1.27	N	215480	500	48 억	1185745	N	N	N	N
127	20241108	110851	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-10	5	-0.38	10311360	3886	62.18	2645	2665	2635	3435	1855	2645	2653.54	12.61	-286	2681	2662	2641	2622	2601	2652	2612	48	790	500	1950	5	1	9400000	248	10.42	0.69	12	0.04	253.00	3792.00	4565	20240103	-42.28	2530	20241022	4.15	4565	-42.28	20240103	2530	4.15	20241022	4565	-42.28	20240103	2530	4.15	20241022	1.27	N	215480	500	48 억	1185745	N	N	N	N
128	20241108	100901	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	5	2	0.19	7430830	2797	44.75	2645	2665	2645	3435	1855	2645	2656.86	12.61	13	2681	2662	2641	2622	2601	2652	2612	48	790	500	1950	5	1	9400000	249	10.47	0.70	12	0.03	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.27	N	215480	500	48 억	1185745	N	N	N	N
129	20241108	090846	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	5	2	0.19	563575	213	3.41	2645	2650	2645	3435	1855	2645	2646.06	12.61	-4	2681	2662	2641	2622	2601	2652	2612	48	790	500	1950	5	1	9400000	249	10.47	0.70	12	0.00	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.27	N	215480	500	48 억	1185745	N	N	N	N
130	20241107	160845	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	15	2	0.57	16481915	6250	47.48	2660	2660	2620	3415	1845	2630	2637.11	12.63	-1514	2736	2682	2651	2597	2566	2667	2582	48	785	500	1940	5	1	9400000	249	10.45	0.70	12	0.07	253.00	3792.00	4565	20240103	-42.06	2530	20241022	4.55	4565	-42.06	20240103	2530	4.55	20241022	4565	-42.06	20240103	2530	4.55	20241022	1.27	N	215480	500	48 억	1187249	N	N	N	N
131	20241107	150850	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	20	2	0.76	15172125	5755	43.72	2660	2660	2620	3415	1845	2630	2636.34	12.63	-1517	2736	2682	2651	2597	2566	2667	2582	48	785	500	1940	5	1	9400000	249	10.47	0.70	12	0.06	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.27	N	215480	500	48 억	1187249	N	N	N	N
132	20241107	140853	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	20	2	0.76	13716555	5206	39.55	2660	2660	2620	3415	1845	2630	2634.76	12.63	-1441	2736	2682	2651	2597	2566	2667	2582	48	785	500	1940	5	1	9400000	249	10.47	0.70	12	0.06	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.27	N	215480	500	48 억	1187249	N	N	N	N
133	20241107	130854	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	20	2	0.76	11215820	4261	32.37	2660	2660	2620	3415	1845	2630	2632.20	12.63	-1434	2736	2682	2651	2597	2566	2667	2582	48	785	500	1940	5	1	9400000	249	10.47	0.70	12	0.05	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.27	N	215480	500	48 억	1187249	N	N	N	N
134	20241107	120849	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	25	2	0.95	10899620	4142	31.47	2660	2660	2620	3415	1845	2630	2631.49	12.63	-1419	2736	2682	2651	2597	2566	2667	2582	48	785	500	1940	5	1	9400000	250	10.49	0.70	12	0.04	253.00	3792.00	4565	20240103	-41.84	2530	20241022	4.94	4565	-41.84	20240103	2530	4.94	20241022	4565	-41.84	20240103	2530	4.94	20241022	1.27	N	215480	500	48 억	1187249	N	N	N	N
135	20241107	110846	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	0	3	0.00	10409100	3956	30.05	2660	2660	2620	3415	1845	2630	2631.22	12.63	-1354	2736	2682	2651	2597	2566	2667	2582	48	785	500	1940	5	1	9400000	247	10.40	0.69	12	0.04	253.00	3792.00	4565	20240103	-42.39	2530	20241022	3.95	4565	-42.39	20240103	2530	3.95	20241022	4565	-42.39	20240103	2530	3.95	20241022	1.27	N	215480	500	48 억	1187249	N	N	N	N
136	20241107	100847	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-10	5	-0.38	9094295	3458	26.27	2660	2660	2620	3415	1845	2630	2629.93	12.63	-1394	2736	2682	2651	2597	2566	2667	2582	48	785	500	1940	5	1	9400000	246	10.36	0.69	12	0.04	253.00	3792.00	4565	20240103	-42.61	2530	20241022	3.56	4565	-42.61	20240103	2530	3.56	20241022	4565	-42.61	20240103	2530	3.56	20241022	1.27	N	215480	500	48 억	1187249	N	N	N	N
137	20241107	090846	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	10	2	0.38	3613675	1372	10.42	2660	2660	2630	3415	1845	2630	2633.87	12.63	260	2736	2682	2651	2597	2566	2667	2582	48	785	500	1940	5	1	9400000	248	10.43	0.70	12	0.01	253.00	3792.00	4565	20240103	-42.17	2530	20241022	4.35	4565	-42.17	20240103	2530	4.35	20241022	4565	-42.17	20240103	2530	4.35	20241022	1.27	N	215480	500	48 억	1187249	N	N	N	N
138	20241106	160855	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-60	5	-2.23	33152515	12401	118.59	2700	2705	2620	3495	1885	2690	2674.45	12.62	661	2720	2705	2675	2660	2630	2712	2667	48	805	500	1990	5	1	9400000	247	10.40	0.69	12	0.13	253.00	3792.00	4565	20240103	-42.39	2530	20241022	3.95	4565	-42.39	20240103	2530	3.95	20241022	4565	-42.39	20240103	2530	3.95	20241022	1.27	N	215480	500	48 억	1186599	N	N	N	N
139	20241106	150921	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-30	5	-1.12	23787535	8858	84.71	2700	2705	2650	3495	1885	2690	2685.43	12.62	955	2720	2705	2675	2660	2630	2712	2667	48	805	500	1990	5	1	9400000	250	10.51	0.70	12	0.09	253.00	3792.00	4565	20240103	-41.73	2530	20241022	5.14	4565	-41.73	20240103	2530	5.14	20241022	4565	-41.73	20240103	2530	5.14	20241022	1.27	N	215480	500	48 억	1186599	N	N	N	N
140	20241106	140912	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-40	5	-1.49	22877565	8515	81.43	2700	2705	2650	3495	1885	2690	2686.74	12.62	955	2720	2705	2675	2660	2630	2712	2667	48	805	500	1990	5	1	9400000	249	10.47	0.70	12	0.09	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.27	N	215480	500	48 억	1186599	N	N	N	N
141	20241106	130923	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-20	5	-0.74	20055725	7452	71.26	2700	2705	2670	3495	1885	2690	2691.32	12.62	834	2720	2705	2675	2660	2630	2712	2667	48	805	500	1990	5	1	9400000	251	10.55	0.70	12	0.08	253.00	3792.00	4565	20240103	-41.51	2530	20241022	5.53	4565	-41.51	20240103	2530	5.53	20241022	4565	-41.51	20240103	2530	5.53	20241022	1.27	N	215480	500	48 억	1186599	N	N	N	N
142	20241106	120853	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-5	5	-0.19	17658445	6557	62.70	2700	2705	2685	3495	1885	2690	2693.07	12.62	837	2720	2705	2675	2660	2630	2712	2667	48	805	500	1990	5	1	9400000	252	10.61	0.71	12	0.07	253.00	3792.00	4565	20240103	-41.18	2530	20241022	6.13	4565	-41.18	20240103	2530	6.13	20241022	4565	-41.18	20240103	2530	6.13	20241022	1.27	N	215480	500	48 억	1186599	N	N	N	N
143	20241106	110856	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	5	2	0.19	13308955	4939	47.23	2700	2705	2685	3495	1885	2690	2694.67	12.62	838	2720	2705	2675	2660	2630	2712	2667	48	805	500	1990	5	1	9400000	253	10.65	0.71	12	0.05	253.00	3792.00	4565	20240103	-40.96	2530	20241022	6.52	4565	-40.96	20240103	2530	6.52	20241022	4565	-40.96	20240103	2530	6.52	20241022	1.27	N	215480	500	48 억	1186599	N	N	N	N
144	20241106	100904	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	15	2	0.56	12317795	4572	43.72	2700	2705	2685	3495	1885	2690	2694.18	12.62	842	2720	2705	2675	2660	2630	2712	2667	48	805	500	1990	5	1	9400000	254	10.69	0.71	12	0.05	253.00	3792.00	4565	20240103	-40.74	2530	20241022	6.92	4565	-40.74	20240103	2530	6.92	20241022	4565	-40.74	20240103	2530	6.92	20241022	1.27	N	215480	500	48 억	1186599	N	N	N	N
145	20241106	090856	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	10	2	0.37	1169125	433	4.14	2700	2705	2690	3495	1885	2690	2700.06	12.62	-80	2720	2705	2675	2660	2630	2712	2667	48	805	500	1990	5	1	9400000	254	10.67	0.71	12	0.00	253.00	3792.00	4565	20240103	-40.85	2530	20241022	6.72	4565	-40.85	20240103	2530	6.72	20241022	4565	-40.85	20240103	2530	6.72	20241022	1.27	N	215480	500	48 억	1186599	N	N	N	N
146	20241105	160831	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	50	2	1.89	27983270	10451	65.82	2645	2690	2645	3430	1850	2640	2677.57	12.63	-583	2690	2665	2645	2620	2600	2662	2617	48	790	500	1950	5	1	9400000	253	10.63	0.71	12	0.11	253.00	3792.00	4565	20240103	-41.07	2530	20241022	6.32	4565	-41.07	20240103	2530	6.32	20241022	4565	-41.07	20240103	2530	6.32	20241022	1.27	N	215480	500	48 억	1187193	N	N	N	N
147	20241105	150849	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	40	2	1.52	27673950	10336	65.09	2645	2690	2645	3430	1850	2640	2677.43	12.63	-562	2690	2665	2645	2620	2600	2662	2617	48	790	500	1950	5	1	9400000	252	10.59	0.71	12	0.11	253.00	3792.00	4565	20240103	-41.29	2530	20241022	5.93	4565	-41.29	20240103	2530	5.93	20241022	4565	-41.29	20240103	2530	5.93	20241022	1.27	N	215480	500	48 억	1187193	N	N	N	N
148	20241105	140843	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	50	2	1.89	18813545	7030	44.27	2645	2690	2645	3430	1850	2640	2676.18	12.63	-559	2690	2665	2645	2620	2600	2662	2617	48	790	500	1950	5	1	9400000	253	10.63	0.71	12	0.07	253.00	3792.00	4565	20240103	-41.07	2530	20241022	6.32	4565	-41.07	20240103	2530	6.32	20241022	4565	-41.07	20240103	2530	6.32	20241022	1.27	N	215480	500	48 억	1187193	N	N	N	N
149	20241105	130849	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	45	2	1.70	10470610	3918	24.67	2645	2690	2645	3430	1850	2640	2672.44	12.63	-502	2690	2665	2645	2620	2600	2662	2617	48	790	500	1950	5	1	9400000	252	10.61	0.71	12	0.04	253.00	3792.00	4565	20240103	-41.18	2530	20241022	6.13	4565	-41.18	20240103	2530	6.13	20241022	4565	-41.18	20240103	2530	6.13	20241022	1.27	N	215480	500	48 억	1187193	N	N	N	N
150	20241105	120841	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	40	2	1.52	8706600	3259	20.52	2645	2690	2645	3430	1850	2640	2671.56	12.63	-489	2690	2665	2645	2620	2600	2662	2617	48	790	500	1950	5	1	9400000	252	10.59	0.71	12	0.03	253.00	3792.00	4565	20240103	-41.29	2530	20241022	5.93	4565	-41.29	20240103	2530	5.93	20241022	4565	-41.29	20240103	2530	5.93	20241022	1.27	N	215480	500	48 억	1187193	N	N	N	N
151	20241105	110829	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	40	2	1.52	5521385	2070	13.04	2645	2690	2645	3430	1850	2640	2667.34	12.63	-9	2690	2665	2645	2620	2600	2662	2617	48	790	500	1950	5	1	9400000	252	10.59	0.71	12	0.02	253.00	3792.00	4565	20240103	-41.29	2530	20241022	5.93	4565	-41.29	20240103	2530	5.93	20241022	4565	-41.29	20240103	2530	5.93	20241022	1.27	N	215480	500	48 억	1187193	N	N	N	N
152	20241105	100839	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	30	2	1.14	5309880	1991	12.54	2645	2690	2645	3430	1850	2640	2666.94	12.63	49	2690	2665	2645	2620	2600	2662	2617	48	790	500	1950	5	1	9400000	251	10.55	0.70	12	0.02	253.00	3792.00	4565	20240103	-41.51	2530	20241022	5.53	4565	-41.51	20240103	2530	5.53	20241022	4565	-41.51	20240103	2530	5.53	20241022	1.27	N	215480	500	48 억	1187193	N	N	N	N
153	20241105	090835	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	5	2	0.19	1904400	720	4.53	2645	2645	2645	3430	1850	2640	2645.00	12.63	52	2690	2665	2645	2620	2600	2662	2617	48	790	500	1950	5	1	9400000	249	10.45	0.70	12	0.01	253.00	3792.00	4565	20240103	-42.06	2530	20241022	4.55	4565	-42.06	20240103	2530	4.55	20241022	4565	-42.06	20240103	2530	4.55	20241022	1.27	N	215480	500	48 억	1187193	N	N	N	N
154	20241104	160830	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-5	5	-0.19	41676840	15741	130.19	2640	2670	2625	3435	1855	2645	2647.66	12.59	4071	2718	2681	2643	2606	2568	2700	2625	48	790	500	1950	5	1	9400000	248	10.43	0.70	12	0.17	253.00	3792.00	4565	20240103	-42.17	2530	20241022	4.35	4565	-42.17	20240103	2530	4.35	20241022	4565	-42.17	20240103	2530	4.35	20241022	1.29	N	215480	500	48 억	1183125	N	N	N	N
155	20241104	150845	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	10	2	0.38	40148270	15162	125.40	2640	2670	2625	3435	1855	2645	2647.95	12.59	4061	2718	2681	2643	2606	2568	2700	2625	48	790	500	1950	5	1	9400000	250	10.49	0.70	12	0.16	253.00	3792.00	4565	20240103	-41.84	2530	20241022	4.94	4565	-41.84	20240103	2530	4.94	20241022	4565	-41.84	20240103	2530	4.94	20241022	1.29	N	215480	500	48 억	1183125	N	N	N	N
156	20241104	140832	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	10	2	0.38	30586840	11551	95.53	2640	2670	2625	3435	1855	2645	2647.98	12.59	2969	2718	2681	2643	2606	2568	2700	2625	48	790	500	1950	5	1	9400000	250	10.49	0.70	12	0.12	253.00	3792.00	4565	20240103	-41.84	2530	20241022	4.94	4565	-41.84	20240103	2530	4.94	20241022	4565	-41.84	20240103	2530	4.94	20241022	1.29	N	215480	500	48 억	1183125	N	N	N	N
157	20241104	130811	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	15	2	0.57	19920160	7539	62.35	2640	2660	2625	3435	1855	2645	2642.28	12.59	1167	2718	2681	2643	2606	2568	2700	2625	48	790	500	1950	5	1	9400000	250	10.51	0.70	12	0.08	253.00	3792.00	4565	20240103	-41.73	2530	20241022	5.14	4565	-41.73	20240103	2530	5.14	20241022	4565	-41.73	20240103	2530	5.14	20241022	1.29	N	215480	500	48 억	1183125	N	N	N	N
158	20241104	120820	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	5	2	0.19	18417260	6974	57.68	2640	2660	2625	3435	1855	2645	2640.85	12.59	1167	2718	2681	2643	2606	2568	2700	2625	48	790	500	1950	5	1	9400000	249	10.47	0.70	12	0.07	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.29	N	215480	500	48 억	1183125	N	N	N	N
159	20241104	110814	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	0	3	0.00	16960045	6426	53.15	2640	2660	2625	3435	1855	2645	2639.28	12.59	1167	2718	2681	2643	2606	2568	2700	2625	48	790	500	1950	5	1	9400000	249	10.45	0.70	12	0.07	253.00	3792.00	4565	20240103	-42.06	2530	20241022	4.55	4565	-42.06	20240103	2530	4.55	20241022	4565	-42.06	20240103	2530	4.55	20241022	1.29	N	215480	500	48 억	1183125	N	N	N	N
160	20241104	100805	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-5	5	-0.19	12936140	4905	40.57	2640	2645	2625	3435	1855	2645	2637.34	12.59	264	2718	2681	2643	2606	2568	2700	2625	48	790	500	1950	5	1	9400000	248	10.43	0.70	12	0.05	253.00	3792.00	4565	20240103	-42.17	2530	20241022	4.35	4565	-42.17	20240103	2530	4.35	20241022	4565	-42.17	20240103	2530	4.35	20241022	1.29	N	215480	500	48 억	1183125	N	N	N	N
161	20241104	090815	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-10	5	-0.38	4232275	1604	13.27	2640	2640	2630	3435	1855	2645	2638.58	12.59	37	2718	2681	2643	2606	2568	2700	2625	48	790	500	1950	5	1	9400000	248	10.42	0.69	12	0.02	253.00	3792.00	4565	20240103	-42.28	2530	20241022	4.15	4565	-42.28	20240103	2530	4.15	20241022	4565	-42.28	20240103	2530	4.15	20241022	1.29	N	215480	500	48 억	1183125	N	N	N	N
162	20241101	160748	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-25	5	-0.94	31753195	12088	62.76	2615	2680	2605	3470	1870	2670	2626.84	12.58	284	2736	2702	2681	2647	2626	2692	2637	48	800	500	1970	5	1	9400000	249	10.45	0.70	12	0.13	253.00	3792.00	4565	20240103	-42.06	2530	20241022	4.55	4565	-42.06	20240103	2530	4.55	20241022	4565	-42.06	20240103	2530	4.55	20241022	1.29	N	215480	500	48 억	1182858	N	N	N	N
163	20241101	150805	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-30	5	-1.12	29617610	11282	58.57	2615	2680	2605	3470	1870	2670	2625.21	12.58	432	2736	2702	2681	2647	2626	2692	2637	48	800	500	1970	5	1	9400000	248	10.43	0.70	12	0.12	253.00	3792.00	4565	20240103	-42.17	2530	20241022	4.35	4565	-42.17	20240103	2530	4.35	20241022	4565	-42.17	20240103	2530	4.35	20241022	1.29	N	215480	500	48 억	1182858	N	N	N	N
164	20241101	140739	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	5	2	0.19	28760955	10959	56.90	2615	2680	2605	3470	1870	2670	2624.41	12.58	439	2736	2702	2681	2647	2626	2692	2637	48	800	500	1970	5	1	9400000	251	10.57	0.71	12	0.12	253.00	3792.00	4565	20240103	-41.40	2530	20241022	5.73	4565	-41.40	20240103	2530	5.73	20241022	4565	-41.40	20240103	2530	5.73	20241022	1.29	N	215480	500	48 억	1182858	N	N	N	N
165	20241101	130920	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-55	5	-2.06	25383610	9675	50.23	2615	2670	2605	3470	1870	2670	2623.63	12.58	571	2736	2702	2681	2647	2626	2692	2637	48	800	500	1970	5	1	9400000	246	10.34	0.69	12	0.10	253.00	3792.00	4565	20240103	-42.72	2530	20241022	3.36	4565	-42.72	20240103	2530	3.36	20241022	4565	-42.72	20240103	2530	3.36	20241022	1.29	N	215480	500	48 억	1182858	N	N	N	N
166	20241101	120920	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-55	5	-2.06	17673080	6725	34.92	2615	2665	2615	3470	1870	2670	2627.97	12.58	6	2736	2702	2681	2647	2626	2692	2637	48	800	500	1970	5	1	9400000	246	10.34	0.69	12	0.07	253.00	3792.00	4565	20240103	-42.72	2530	20241022	3.36	4565	-42.72	20240103	2530	3.36	20241022	4565	-42.72	20240103	2530	3.36	20241022	1.29	N	215480	500	48 억	1182858	N	N	N	N
167	20241101	110916	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-40	5	-1.50	13497680	5130	26.63	2615	2665	2615	3470	1870	2670	2631.13	12.58	145	2736	2702	2681	2647	2626	2692	2637	48	800	500	1970	5	1	9400000	247	10.40	0.69	12	0.05	253.00	3792.00	4565	20240103	-42.39	2530	20241022	3.95	4565	-42.39	20240103	2530	3.95	20241022	4565	-42.39	20240103	2530	3.95	20241022	1.29	N	215480	500	48 억	1182858	N	N	N	N
168	20241101	100918	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-40	5	-1.50	11580280	4400	22.84	2615	2665	2615	3470	1870	2670	2631.88	12.58	-47	2736	2702	2681	2647	2626	2692	2637	48	800	500	1970	5	1	9400000	247	10.40	0.69	12	0.05	253.00	3792.00	4565	20240103	-42.39	2530	20241022	3.95	4565	-42.39	20240103	2530	3.95	20241022	4565	-42.39	20240103	2530	3.95	20241022	1.29	N	215480	500	48 억	1182858	N	N	N	N
169	20241101	090915	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-20	5	-0.75	1878375	717	3.72	2615	2665	2615	3470	1870	2670	2619.77	12.58	-10	2736	2702	2681	2647	2626	2692	2637	48	800	500	1970	5	1	9400000	249	10.47	0.70	12	0.01	253.00	3792.00	4565	20240103	-41.95	2530	20241022	4.74	4565	-41.95	20240103	2530	4.74	20241022	4565	-41.95	20240103	2530	4.74	20241022	1.29	N	215480	500	48 억	1182858	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History