KissMeData/012700/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160316	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	0	3	0.00	89481920	21003	275.88	4255	4270	4245	5530	2980	4255	4260.44	6.50	-217	4291	4272	4251	4232	4211	4262	4222	138	1275	500	3060	5	1	26446135	1125	12.55	0.26	12	0.08	339.00	16069.00	6930	20240205	-38.60	4085	20241115	4.16	6930	-38.60	20240205	4085	4.16	20241115	6930	-38.60	20240205	4085	4.16	20241115	0.69	N	012700	500	137 억	1717805	N	N	N	N
3	20241129	150319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	10	2	0.24	80038925	18786	246.76	4255	4270	4245	5530	2980	4255	4260.56	6.50	-324	4291	4272	4251	4232	4211	4262	4222	138	1275	500	3060	5	1	26446135	1128	12.58	0.27	12	0.07	339.00	16069.00	6930	20240205	-38.46	4085	20241115	4.41	6930	-38.46	20240205	4085	4.41	20241115	6930	-38.46	20240205	4085	4.41	20241115	0.69	N	012700	500	137 억	1717805	N	N	N	N
4	20241129	140317	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	10	2	0.24	72789455	17084	224.41	4255	4270	4245	5530	2980	4255	4260.68	6.50	-324	4291	4272	4251	4232	4211	4262	4222	138	1275	500	3060	5	1	26446135	1128	12.58	0.27	12	0.06	339.00	16069.00	6930	20240205	-38.46	4085	20241115	4.41	6930	-38.46	20240205	4085	4.41	20241115	6930	-38.46	20240205	4085	4.41	20241115	0.69	N	012700	500	137 억	1717805	N	N	N	N
5	20241129	130319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	10	2	0.24	69165695	16234	213.24	4255	4270	4245	5530	2980	4255	4260.55	6.50	-324	4291	4272	4251	4232	4211	4262	4222	138	1275	500	3060	5	1	26446135	1128	12.58	0.27	12	0.06	339.00	16069.00	6930	20240205	-38.46	4085	20241115	4.41	6930	-38.46	20240205	4085	4.41	20241115	6930	-38.46	20240205	4085	4.41	20241115	0.69	N	012700	500	137 억	1717805	N	N	N	N
6	20241129	120320	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	0	3	0.00	67265135	15788	207.38	4255	4270	4245	5530	2980	4255	4260.52	6.50	-324	4291	4272	4251	4232	4211	4262	4222	138	1275	500	3060	5	1	26446135	1125	12.55	0.26	12	0.06	339.00	16069.00	6930	20240205	-38.60	4085	20241115	4.16	6930	-38.60	20240205	4085	4.16	20241115	6930	-38.60	20240205	4085	4.16	20241115	0.69	N	012700	500	137 억	1717805	N	N	N	N
7	20241129	110320	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	15	2	0.35	45127900	10587	139.06	4255	4270	4245	5530	2980	4255	4262.58	6.50	-539	4291	4272	4251	4232	4211	4262	4222	138	1275	500	3060	5	1	26446135	1129	12.60	0.27	12	0.04	339.00	16069.00	6930	20240205	-38.38	4085	20241115	4.53	6930	-38.38	20240205	4085	4.53	20241115	6930	-38.38	20240205	4085	4.53	20241115	0.69	N	012700	500	137 억	1717805	N	N	N	N
8	20241129	100319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	15	2	0.35	7895050	1857	24.39	4255	4270	4245	5530	2980	4255	4251.51	6.50	-37	4291	4272	4251	4232	4211	4262	4222	138	1275	500	3060	5	1	26446135	1129	12.60	0.27	12	0.01	339.00	16069.00	6930	20240205	-38.38	4085	20241115	4.53	6930	-38.38	20240205	4085	4.53	20241115	6930	-38.38	20240205	4085	4.53	20241115	0.69	N	012700	500	137 억	1717805	N	N	N	N
9	20241129	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	15	2	0.35	46820	11	0.14	4255	4270	4255	5530	2980	4255	4256.36	6.50	0	4291	4272	4251	4232	4211	4262	4222	138	1275	500	3060	5	1	26446135	1129	12.60	0.27	12	0.00	339.00	16069.00	6930	20240205	-38.38	4085	20241115	4.53	6930	-38.38	20240205	4085	4.53	20241115	6930	-38.38	20240205	4085	4.53	20241115	0.69	N	012700	500	137 억	1717805	N	N	N	N
10	20241128	160316	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	0	3	0.00	32357720	7613	35.95	4270	4270	4230	5530	2980	4255	4250.32	6.49	332	4295	4275	4250	4230	4205	4285	4240	138	1275	500	3060	5	1	26446135	1125	12.55	0.26	12	0.03	339.00	16069.00	6930	20240205	-38.60	4085	20241115	4.16	6930	-38.60	20240205	4085	4.16	20241115	6930	-38.60	20240205	4085	4.16	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
11	20241128	150323	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	0	3	0.00	31319505	7369	34.80	4270	4270	4230	5530	2980	4255	4250.17	6.49	332	4295	4275	4250	4230	4205	4285	4240	138	1275	500	3060	5	1	26446135	1125	12.55	0.26	12	0.03	339.00	16069.00	6930	20240205	-38.60	4085	20241115	4.16	6930	-38.60	20240205	4085	4.16	20241115	6930	-38.60	20240205	4085	4.16	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
12	20241128	140323	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	5	2	0.12	24070000	5663	26.74	4270	4270	4230	5530	2980	4255	4250.40	6.49	174	4295	4275	4250	4230	4205	4285	4240	138	1275	500	3060	5	1	26446135	1127	12.57	0.27	12	0.02	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
13	20241128	130319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	5	2	0.12	17534425	4127	19.49	4270	4270	4230	5530	2980	4255	4248.71	6.49	70	4295	4275	4250	4230	4205	4285	4240	138	1275	500	3060	5	1	26446135	1127	12.57	0.27	12	0.02	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
14	20241128	120321	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	-5	5	-0.12	11455640	2697	12.73	4270	4270	4230	5530	2980	4255	4247.55	6.49	-31	4295	4275	4250	4230	4205	4285	4240	138	1275	500	3060	5	1	26446135	1124	12.54	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
15	20241128	110325	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	-5	5	-0.12	8576325	2019	9.53	4270	4270	4230	5530	2980	4255	4247.81	6.49	-41	4295	4275	4250	4230	4205	4285	4240	138	1275	500	3060	5	1	26446135	1124	12.54	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
16	20241128	100321	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	-5	5	-0.12	5164340	1216	5.74	4270	4270	4230	5530	2980	4255	4246.99	6.49	-17	4295	4275	4250	4230	4205	4285	4240	138	1275	500	3060	5	1	26446135	1124	12.54	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
17	20241128	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	-5	5	-0.12	537660	126	0.59	4270	4270	4250	5530	2980	4255	4267.14	6.49	-33	4295	4275	4250	4230	4205	4285	4240	138	1275	500	3060	5	1	26446135	1124	12.54	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1717477	N	N	N	N
18	20241127	160313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	25	2	0.59	89919060	21178	97.92	4240	4270	4225	5490	2965	4230	4245.87	6.49	826	4260	4245	4225	4210	4190	4252	4217	138	1260	500	3040	5	1	26446135	1125	12.55	0.26	12	0.08	339.00	16069.00	6930	20240205	-38.60	4085	20241115	4.16	6930	-38.60	20240205	4085	4.16	20241115	6930	-38.60	20240205	4085	4.16	20241115	0.69	N	012700	500	137 억	1716655	N	N	N	N
19	20241127	150318	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	20	2	0.47	88538905	20853	96.42	4240	4270	4225	5490	2965	4230	4245.86	6.49	773	4260	4245	4225	4210	4190	4252	4217	138	1260	500	3040	5	1	26446135	1124	12.54	0.26	12	0.08	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1716655	N	N	N	N
20	20241127	140318	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	20	2	0.47	83211595	19600	90.63	4240	4270	4225	5490	2965	4230	4245.49	6.49	719	4260	4245	4225	4210	4190	4252	4217	138	1260	500	3040	5	1	26446135	1124	12.54	0.26	12	0.07	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1716655	N	N	N	N
21	20241127	130315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4255	25	2	0.59	77060285	18152	83.93	4240	4270	4225	5490	2965	4230	4245.28	6.49	688	4260	4245	4225	4210	4190	4252	4217	138	1260	500	3040	5	1	26446135	1125	12.55	0.26	12	0.07	339.00	16069.00	6930	20240205	-38.60	4085	20241115	4.16	6930	-38.60	20240205	4085	4.16	20241115	6930	-38.60	20240205	4085	4.16	20241115	0.69	N	012700	500	137 억	1716655	N	N	N	N
22	20241127	120319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4260	30	2	0.71	64299190	15150	70.05	4240	4270	4225	5490	2965	4230	4244.17	6.49	353	4260	4245	4225	4210	4190	4252	4217	138	1260	500	3040	5	1	26446135	1127	12.57	0.27	12	0.06	339.00	16069.00	6930	20240205	-38.53	4085	20241115	4.28	6930	-38.53	20240205	4085	4.28	20241115	6930	-38.53	20240205	4085	4.28	20241115	0.69	N	012700	500	137 억	1716655	N	N	N	N
23	20241127	110319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	20	2	0.47	46692505	11018	50.95	4240	4250	4225	5490	2965	4230	4237.84	6.49	81	4260	4245	4225	4210	4190	4252	4217	138	1260	500	3040	5	1	26446135	1124	12.54	0.26	12	0.04	339.00	16069.00	6930	20240205	-38.67	4085	20241115	4.04	6930	-38.67	20240205	4085	4.04	20241115	6930	-38.67	20240205	4085	4.04	20241115	0.69	N	012700	500	137 억	1716655	N	N	N	N
24	20241127	100317	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	10	2	0.24	25364185	5985	27.67	4240	4250	4230	5490	2965	4230	4237.96	6.49	-169	4260	4245	4225	4210	4190	4252	4217	138	1260	500	3040	5	1	26446135	1121	12.51	0.26	12	0.02	339.00	16069.00	6930	20240205	-38.82	4085	20241115	3.79	6930	-38.82	20240205	4085	3.79	20241115	6930	-38.82	20240205	4085	3.79	20241115	0.69	N	012700	500	137 억	1716655	N	N	N	N
25	20241127	090317	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	10	2	0.24	3421665	807	3.73	4240	4240	4235	5490	2965	4230	4239.98	6.49	-3	4260	4245	4225	4210	4190	4252	4217	138	1260	500	3040	5	1	26446135	1121	12.51	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.82	4085	20241115	3.79	6930	-38.82	20240205	4085	3.79	20241115	6930	-38.82	20240205	4085	3.79	20241115	0.69	N	012700	500	137 억	1716655	N	N	N	N
26	20241126	160317	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	0	3	0.00	91328255	21627	125.88	4220	4240	4205	5490	2965	4230	4222.88	6.49	-533	4243	4236	4228	4221	4213	4240	4225	138	1260	500	3040	5	1	26446135	1119	12.48	0.26	12	0.08	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1715696	N	N	N	N
27	20241126	150316	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	5	2	0.12	85221250	20184	117.49	4220	4240	4205	5490	2965	4230	4222.22	6.49	-1202	4243	4236	4228	4221	4213	4240	4225	138	1260	500	3040	5	1	26446135	1120	12.49	0.26	12	0.08	339.00	16069.00	6930	20240205	-38.89	4085	20241115	3.67	6930	-38.89	20240205	4085	3.67	20241115	6930	-38.89	20240205	4085	3.67	20241115	0.69	N	012700	500	137 억	1715696	N	N	N	N
28	20241126	140315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	0	3	0.00	70731405	16759	97.55	4220	4240	4205	5490	2965	4230	4220.50	6.49	-1334	4243	4236	4228	4221	4213	4240	4225	138	1260	500	3040	5	1	26446135	1119	12.48	0.26	12	0.06	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1715696	N	N	N	N
29	20241126	130315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	-10	5	-0.24	69689490	16512	96.11	4220	4240	4205	5490	2965	4230	4220.54	6.49	-1352	4243	4236	4228	4221	4213	4240	4225	138	1260	500	3040	5	1	26446135	1116	12.45	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.69	N	012700	500	137 억	1715696	N	N	N	N
30	20241126	120317	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	-5	5	-0.12	23731795	5610	32.65	4220	4240	4220	5490	2965	4230	4230.27	6.49	71	4243	4236	4228	4221	4213	4240	4225	138	1260	500	3040	5	1	26446135	1117	12.46	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.03	4085	20241115	3.43	6930	-39.03	20240205	4085	3.43	20241115	6930	-39.03	20240205	4085	3.43	20241115	0.69	N	012700	500	137 억	1715696	N	N	N	N
31	20241126	110320	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	0	3	0.00	17808255	4209	24.50	4220	4240	4220	5490	2965	4230	4230.99	6.49	68	4243	4236	4228	4221	4213	4240	4225	138	1260	500	3040	5	1	26446135	1119	12.48	0.26	12	0.02	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1715696	N	N	N	N
32	20241126	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	5	2	0.12	12177635	2878	16.75	4220	4240	4220	5490	2965	4230	4231.28	6.49	63	4243	4236	4228	4221	4213	4240	4225	138	1260	500	3040	5	1	26446135	1120	12.49	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.89	4085	20241115	3.67	6930	-38.89	20240205	4085	3.67	20241115	6930	-38.89	20240205	4085	3.67	20241115	0.69	N	012700	500	137 억	1715696	N	N	N	N
33	20241126	090316	57	100.00	KOSDAQ		유통	N	N	N	N	N	4240	10	2	0.24	109740	26	0.15	4220	4240	4220	5490	2965	4230	4220.77	6.49	-3	4243	4236	4228	4221	4213	4240	4225	138	1260	500	3040	5	1	26446135	1121	12.51	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.82	4085	20241115	3.79	6930	-38.82	20240205	4085	3.79	20241115	6930	-38.82	20240205	4085	3.79	20241115	0.69	N	012700	500	137 억	1715696	N	N	N	N
34	20241125	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	10	2	0.24	72628255	17180	266.77	4220	4235	4220	5480	2955	4220	4227.49	6.48	774	4246	4232	4221	4207	4196	4227	4202	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.06	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1714925	N	N	N	N
35	20241125	150315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	5	2	0.12	61112885	14458	224.50	4220	4235	4220	5480	2955	4220	4226.93	6.48	552	4246	4232	4221	4207	4196	4227	4202	138	1260	500	3030	5	1	26446135	1117	12.46	0.26	12	0.05	339.00	16069.00	6930	20240205	-39.03	4085	20241115	3.43	6930	-39.03	20240205	4085	3.43	20241115	6930	-39.03	20240205	4085	3.43	20241115	0.69	N	012700	500	137 억	1714925	N	N	N	N
36	20241125	140315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	10	2	0.24	52128820	12334	191.52	4220	4235	4220	5480	2955	4220	4226.43	6.48	552	4246	4232	4221	4207	4196	4227	4202	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.05	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1714925	N	N	N	N
37	20241125	130314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	10	2	0.24	33133275	7842	121.77	4220	4235	4220	5480	2955	4220	4225.11	6.48	320	4246	4232	4221	4207	4196	4227	4202	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.03	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1714925	N	N	N	N
38	20241125	120315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	5	2	0.12	24918710	5898	91.58	4220	4235	4220	5480	2955	4220	4224.94	6.48	267	4246	4232	4221	4207	4196	4227	4202	138	1260	500	3030	5	1	26446135	1117	12.46	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.03	4085	20241115	3.43	6930	-39.03	20240205	4085	3.43	20241115	6930	-39.03	20240205	4085	3.43	20241115	0.69	N	012700	500	137 억	1714925	N	N	N	N
39	20241125	110314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	10	2	0.24	14381145	3403	52.84	4220	4235	4220	5480	2955	4220	4226.02	6.48	173	4246	4232	4221	4207	4196	4227	4202	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1714925	N	N	N	N
40	20241125	100310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	10	2	0.24	7717580	1827	28.37	4220	4235	4220	5480	2955	4220	4224.18	6.48	93	4246	4232	4221	4207	4196	4227	4202	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.69	N	012700	500	137 억	1714925	N	N	N	N
41	20241125	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	15	2	0.36	413890	98	1.52	4220	4235	4220	5480	2955	4220	4223.37	6.48	-11	4246	4232	4221	4207	4196	4227	4202	138	1260	500	3030	5	1	26446135	1120	12.49	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.89	4085	20241115	3.67	6930	-38.89	20240205	4085	3.67	20241115	6930	-38.89	20240205	4085	3.67	20241115	0.69	N	012700	500	137 억	1714925	N	N	N	N
42	20241122	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	5	2	0.12	27187970	6440	111.40	4235	4235	4210	5470	2955	4215	4221.74	6.48	134	4251	4232	4211	4192	4171	4242	4202	138	1255	500	3030	5	1	26446135	1116	12.45	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714795	N	N	N	N
43	20241122	150258	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	5	2	0.12	24349825	5767	99.76	4235	4235	4210	5470	2955	4215	4222.27	6.48	44	4251	4232	4211	4192	4171	4242	4202	138	1255	500	3030	5	1	26446135	1116	12.45	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714795	N	N	N	N
44	20241122	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	15	2	0.36	18648555	4416	76.39	4235	4235	4210	5470	2955	4215	4222.95	6.48	41	4251	4232	4211	4192	4171	4242	4202	138	1255	500	3030	5	1	26446135	1119	12.48	0.26	12	0.02	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.70	N	012700	500	137 억	1714795	N	N	N	N
45	20241122	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	10	2	0.24	13896465	3292	56.95	4235	4235	4210	5470	2955	4215	4221.28	6.48	41	4251	4232	4211	4192	4171	4242	4202	138	1255	500	3030	5	1	26446135	1117	12.46	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.03	4085	20241115	3.43	6930	-39.03	20240205	4085	3.43	20241115	6930	-39.03	20240205	4085	3.43	20241115	0.70	N	012700	500	137 억	1714795	N	N	N	N
46	20241122	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	5	2	0.12	11676590	2766	47.85	4235	4235	4210	5470	2955	4215	4221.47	6.48	41	4251	4232	4211	4192	4171	4242	4202	138	1255	500	3030	5	1	26446135	1116	12.45	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714795	N	N	N	N
47	20241122	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	15	2	0.36	8849480	2097	36.27	4235	4235	4210	5470	2955	4215	4220.07	6.48	-14	4251	4232	4211	4192	4171	4242	4202	138	1255	500	3030	5	1	26446135	1119	12.48	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.70	N	012700	500	137 억	1714795	N	N	N	N
48	20241122	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	5	2	0.12	5170370	1226	21.21	4235	4235	4210	5470	2955	4215	4217.27	6.48	-15	4251	4232	4211	4192	4171	4242	4202	138	1255	500	3030	5	1	26446135	1116	12.45	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714795	N	N	N	N
49	20241122	090302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	20	2	0.47	42350	10	0.17	4235	4235	4235	5470	2955	4215	4235.00	6.48	-1	4251	4232	4211	4192	4171	4242	4202	138	1255	500	3030	5	1	26446135	1120	12.49	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.89	4085	20241115	3.67	6930	-38.89	20240205	4085	3.67	20241115	6930	-38.89	20240205	4085	3.67	20241115	0.70	N	012700	500	137 억	1714795	N	N	N	N
50	20241121	160300	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-5	5	-0.12	24401870	5781	88.25	4190	4230	4190	5480	2955	4220	4221.05	6.48	-97	4260	4240	4215	4195	4170	4227	4182	138	1260	500	3030	5	1	26446135	1115	12.43	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.18	4085	20241115	3.18	6930	-39.18	20240205	4085	3.18	20241115	6930	-39.18	20240205	4085	3.18	20241115	0.70	N	012700	500	137 억	1714895	N	N	N	N
51	20241121	150305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-5	5	-0.12	21535580	5101	77.87	4190	4230	4190	5480	2955	4220	4221.83	6.48	-97	4260	4240	4215	4195	4170	4227	4182	138	1260	500	3030	5	1	26446135	1115	12.43	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.18	4085	20241115	3.18	6930	-39.18	20240205	4085	3.18	20241115	6930	-39.18	20240205	4085	3.18	20241115	0.70	N	012700	500	137 억	1714895	N	N	N	N
52	20241121	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	5	2	0.12	15505285	3674	56.08	4190	4230	4190	5480	2955	4220	4220.27	6.48	-92	4260	4240	4215	4195	4170	4227	4182	138	1260	500	3030	5	1	26446135	1117	12.46	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.03	4085	20241115	3.43	6930	-39.03	20240205	4085	3.43	20241115	6930	-39.03	20240205	4085	3.43	20241115	0.70	N	012700	500	137 억	1714895	N	N	N	N
53	20241121	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4225	5	2	0.12	13013450	3084	47.08	4190	4230	4190	5480	2955	4220	4219.67	6.48	-92	4260	4240	4215	4195	4170	4227	4182	138	1260	500	3030	5	1	26446135	1117	12.46	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.03	4085	20241115	3.43	6930	-39.03	20240205	4085	3.43	20241115	6930	-39.03	20240205	4085	3.43	20241115	0.70	N	012700	500	137 억	1714895	N	N	N	N
54	20241121	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	0	3	0.00	9821700	2328	35.54	4190	4230	4190	5480	2955	4220	4218.94	6.48	-92	4260	4240	4215	4195	4170	4227	4182	138	1260	500	3030	5	1	26446135	1116	12.45	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714895	N	N	N	N
55	20241121	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	-5	5	-0.12	5217730	1237	18.88	4190	4230	4190	5480	2955	4220	4218.05	6.48	-95	4260	4240	4215	4195	4170	4227	4182	138	1260	500	3030	5	1	26446135	1115	12.43	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.18	4085	20241115	3.18	6930	-39.18	20240205	4085	3.18	20241115	6930	-39.18	20240205	4085	3.18	20241115	0.70	N	012700	500	137 억	1714895	N	N	N	N
56	20241121	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	0	3	0.00	2418525	574	8.76	4190	4230	4190	5480	2955	4220	4213.46	6.48	-63	4260	4240	4215	4195	4170	4227	4182	138	1260	500	3030	5	1	26446135	1116	12.45	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714895	N	N	N	N
57	20241121	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	0	3	0.00	691380	165	2.52	4190	4220	4190	5480	2955	4220	4190.18	6.48	-24	4260	4240	4215	4195	4170	4227	4182	138	1260	500	3030	5	1	26446135	1116	12.45	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714895	N	N	N	N
58	20241120	160301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	5	2	0.12	27567215	6551	58.98	4235	4235	4190	5470	2955	4215	4208.09	6.48	-99	4251	4232	4216	4197	4181	4225	4190	138	1255	500	3030	5	1	26446135	1116	12.45	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714998	N	N	N	N
59	20241120	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	5	2	0.12	27461720	6526	58.76	4235	4235	4190	5470	2955	4215	4208.05	6.48	-99	4251	4232	4216	4197	4181	4225	4190	138	1255	500	3030	5	1	26446135	1116	12.45	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714998	N	N	N	N
60	20241120	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	0	3	0.00	23505180	5587	50.30	4235	4235	4190	5470	2955	4215	4207.12	6.48	-99	4251	4232	4216	4197	4181	4225	4190	138	1255	500	3030	5	1	26446135	1115	12.43	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.18	4085	20241115	3.18	6930	-39.18	20240205	4085	3.18	20241115	6930	-39.18	20240205	4085	3.18	20241115	0.70	N	012700	500	137 억	1714998	N	N	N	N
61	20241120	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	0	3	0.00	22495140	5347	48.14	4235	4235	4190	5470	2955	4215	4207.06	6.48	-99	4251	4232	4216	4197	4181	4225	4190	138	1255	500	3030	5	1	26446135	1115	12.43	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.18	4085	20241115	3.18	6930	-39.18	20240205	4085	3.18	20241115	6930	-39.18	20240205	4085	3.18	20241115	0.70	N	012700	500	137 억	1714998	N	N	N	N
62	20241120	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	5	2	0.12	21735660	5167	46.52	4235	4235	4190	5470	2955	4215	4206.63	6.48	-98	4251	4232	4216	4197	4181	4225	4190	138	1255	500	3030	5	1	26446135	1116	12.45	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1714998	N	N	N	N
63	20241120	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4195	-20	5	-0.47	18691080	4443	40.00	4235	4235	4190	5470	2955	4215	4206.86	6.48	-11	4251	4232	4216	4197	4181	4225	4190	138	1255	500	3030	5	1	26446135	1109	12.37	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.47	4085	20241115	2.69	6930	-39.47	20240205	4085	2.69	20241115	6930	-39.47	20240205	4085	2.69	20241115	0.70	N	012700	500	137 억	1714998	N	N	N	N
64	20241120	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	0	3	0.00	5754840	1363	12.27	4235	4235	4215	5470	2955	4215	4222.19	6.48	-98	4251	4232	4216	4197	4181	4225	4190	138	1255	500	3030	5	1	26446135	1115	12.43	0.26	12	0.01	339.00	16069.00	6930	20240205	-39.18	4085	20241115	3.18	6930	-39.18	20240205	4085	3.18	20241115	6930	-39.18	20240205	4085	3.18	20241115	0.70	N	012700	500	137 억	1714998	N	N	N	N
65	20241120	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	4235	20	2	0.47	1842225	435	3.92	4235	4235	4235	5470	2955	4215	4235.00	6.48	-64	4251	4232	4216	4197	4181	4225	4190	138	1255	500	3030	5	1	26446135	1120	12.49	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.89	4085	20241115	3.67	6930	-38.89	20240205	4085	3.67	20241115	6930	-38.89	20240205	4085	3.67	20241115	0.70	N	012700	500	137 억	1714998	N	N	N	N
66	20241119	160253	57	100.00	KOSDAQ		유통	N	N	N	N	N	4215	5	2	0.12	46819920	11107	96.52	4220	4235	4200	5470	2950	4210	4215.35	6.49	-130	4283	4246	4183	4146	4083	4265	4165	138	1260	500	3030	5	1	26446135	1115	12.43	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.18	4085	20241115	3.18	6930	-39.18	20240205	4085	3.18	20241115	6930	-39.18	20240205	4085	3.18	20241115	0.70	N	012700	500	137 억	1715131	N	N	N	N
67	20241119	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	10	2	0.24	44743345	10614	92.23	4220	4235	4200	5470	2950	4210	4215.50	6.49	-130	4283	4246	4183	4146	4083	4265	4165	138	1260	500	3030	5	1	26446135	1116	12.45	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1715131	N	N	N	N
68	20241119	140255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	10	2	0.24	41022880	9732	84.57	4220	4235	4200	5470	2950	4210	4215.26	6.49	-116	4283	4246	4183	4146	4083	4265	4165	138	1260	500	3030	5	1	26446135	1116	12.45	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1715131	N	N	N	N
69	20241119	130257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4200	-10	5	-0.24	40521255	9613	83.53	4220	4235	4200	5470	2950	4210	4215.26	6.49	-116	4283	4246	4183	4146	4083	4265	4165	138	1260	500	3030	5	1	26446135	1111	12.39	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.39	4085	20241115	2.82	6930	-39.39	20240205	4085	2.82	20241115	6930	-39.39	20240205	4085	2.82	20241115	0.70	N	012700	500	137 억	1715131	N	N	N	N
70	20241119	120253	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	10	2	0.24	29455655	6981	60.66	4220	4235	4205	5470	2950	4210	4219.40	6.49	-116	4283	4246	4183	4146	4083	4265	4165	138	1260	500	3030	5	1	26446135	1116	12.45	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.70	N	012700	500	137 억	1715131	N	N	N	N
71	20241119	110256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	0	3	0.00	16923035	4006	34.81	4220	4235	4205	5470	2950	4210	4224.42	6.49	-81	4283	4246	4183	4146	4083	4265	4165	138	1260	500	3030	5	1	26446135	1113	12.42	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.25	4085	20241115	3.06	6930	-39.25	20240205	4085	3.06	20241115	6930	-39.25	20240205	4085	3.06	20241115	0.70	N	012700	500	137 억	1715131	N	N	N	N
72	20241119	100301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	20	2	0.48	12772115	3023	26.27	4220	4235	4205	5470	2950	4210	4224.98	6.49	-70	4283	4246	4183	4146	4083	4265	4165	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.70	N	012700	500	137 억	1715131	N	N	N	N
73	20241119	090301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4230	20	2	0.48	109750	26	0.23	4220	4230	4220	5470	2950	4210	4221.15	6.49	-3	4283	4246	4183	4146	4083	4265	4165	138	1260	500	3030	5	1	26446135	1119	12.48	0.26	12	0.00	339.00	16069.00	6930	20240205	-38.96	4085	20241115	3.55	6930	-38.96	20240205	4085	3.55	20241115	6930	-38.96	20240205	4085	3.55	20241115	0.70	N	012700	500	137 억	1715131	N	N	N	N
74	20241118	160254	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	55	2	1.32	48334100	11508	40.35	4120	4220	4120	5400	2910	4155	4200.04	6.49	-172	4201	4177	4131	4107	4061	4190	4120	138	1245	500	2990	5	1	26446135	1113	12.42	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.25	4085	20241115	3.06	6930	-39.25	20240205	4085	3.06	20241115	6930	-39.25	20240205	4085	3.06	20241115	0.71	N	012700	500	137 억	1715307	N	N	N	N
75	20241118	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	55	2	1.32	42244390	10061	35.28	4120	4220	4120	5400	2910	4155	4198.83	6.49	-172	4201	4177	4131	4107	4061	4190	4120	138	1245	500	2990	5	1	26446135	1113	12.42	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.25	4085	20241115	3.06	6930	-39.25	20240205	4085	3.06	20241115	6930	-39.25	20240205	4085	3.06	20241115	0.71	N	012700	500	137 억	1715307	N	N	N	N
76	20241118	140255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4210	55	2	1.32	38807185	9244	32.42	4120	4220	4120	5400	2910	4155	4198.09	6.49	-172	4201	4177	4131	4107	4061	4190	4120	138	1245	500	2990	5	1	26446135	1113	12.42	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.25	4085	20241115	3.06	6930	-39.25	20240205	4085	3.06	20241115	6930	-39.25	20240205	4085	3.06	20241115	0.71	N	012700	500	137 억	1715307	N	N	N	N
77	20241118	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	50	2	1.20	33464290	7974	27.96	4120	4220	4120	5400	2910	4155	4196.68	6.49	-172	4201	4177	4131	4107	4061	4190	4120	138	1245	500	2990	5	1	26446135	1112	12.40	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.32	4085	20241115	2.94	6930	-39.32	20240205	4085	2.94	20241115	6930	-39.32	20240205	4085	2.94	20241115	0.71	N	012700	500	137 억	1715307	N	N	N	N
78	20241118	120257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	50	2	1.20	29993995	7148	25.07	4120	4220	4120	5400	2910	4155	4196.14	6.49	-138	4201	4177	4131	4107	4061	4190	4120	138	1245	500	2990	5	1	26446135	1112	12.40	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.32	4085	20241115	2.94	6930	-39.32	20240205	4085	2.94	20241115	6930	-39.32	20240205	4085	2.94	20241115	0.71	N	012700	500	137 억	1715307	N	N	N	N
79	20241118	110255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4205	50	2	1.20	21249170	5068	17.77	4120	4220	4120	5400	2910	4155	4192.81	6.49	-11	4201	4177	4131	4107	4061	4190	4120	138	1245	500	2990	5	1	26446135	1112	12.40	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.32	4085	20241115	2.94	6930	-39.32	20240205	4085	2.94	20241115	6930	-39.32	20240205	4085	2.94	20241115	0.71	N	012700	500	137 억	1715307	N	N	N	N
80	20241118	100256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4220	65	2	1.56	17973820	4291	15.05	4120	4220	4120	5400	2910	4155	4188.73	6.49	22	4201	4177	4131	4107	4061	4190	4120	138	1245	500	2990	5	1	26446135	1116	12.45	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.11	4085	20241115	3.30	6930	-39.11	20240205	4085	3.30	20241115	6930	-39.11	20240205	4085	3.30	20241115	0.71	N	012700	500	137 억	1715307	N	N	N	N
81	20241118	090253	57	100.00	KOSDAQ		유통	N	N	N	N	N	4155	0	3	0.00	445590	108	0.38	4120	4155	4120	5400	2910	4155	4125.83	6.49	-3	4201	4177	4131	4107	4061	4190	4120	138	1245	500	2990	5	1	26446135	1099	12.26	0.26	12	0.00	339.00	16069.00	6930	20240205	-40.04	4085	20241115	1.71	6930	-40.04	20240205	4085	1.71	20241115	6930	-40.04	20240205	4085	1.71	20241115	0.71	N	012700	500	137 억	1715307	N	N	N	N
82	20241115	160301	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4155	10	2	0.24	117198000	28506	133.34	4145	4155	4085	5380	2905	4145	4111.34	6.49	-33	4248	4196	4148	4096	4048	4172	4072	138	1235	500	2980	5	1	26446135	1099	12.26	0.26	12	0.11	339.00	16069.00	6930	20240205	-40.04	4085	20241115	1.71	6930	-40.04	20240205	4085	1.71	20241115	6930	-40.04	20240205	4085	1.71	20241115	0.74	N	012700	500	137 억	1715323	N	N	N	N
83	20241115	150308	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4150	5	2	0.12	112992765	27492	128.60	4145	4155	4085	5380	2905	4145	4110.02	6.49	-33	4248	4196	4148	4096	4048	4172	4072	138	1235	500	2980	5	1	26446135	1098	12.24	0.26	12	0.10	339.00	16069.00	6930	20240205	-40.12	4085	20241115	1.59	6930	-40.12	20240205	4085	1.59	20241115	6930	-40.12	20240205	4085	1.59	20241115	0.74	N	012700	500	137 억	1715323	N	N	N	N
84	20241115	140305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4145	0	3	0.00	105056755	25579	119.65	4145	4155	4085	5380	2905	4145	4107.15	6.49	-22	4248	4196	4148	4096	4048	4172	4072	138	1235	500	2980	5	1	26446135	1096	12.23	0.26	12	0.10	339.00	16069.00	6930	20240205	-40.19	4085	20241115	1.47	6930	-40.19	20240205	4085	1.47	20241115	6930	-40.19	20240205	4085	1.47	20241115	0.74	N	012700	500	137 억	1715323	N	N	N	N
85	20241115	130305	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4130	-15	5	-0.36	91513680	22307	104.35	4145	4145	4085	5380	2905	4145	4102.46	6.49	46	4248	4196	4148	4096	4048	4172	4072	138	1235	500	2980	5	1	26446135	1092	12.18	0.26	12	0.08	339.00	16069.00	6930	20240205	-40.40	4085	20241115	1.10	6930	-40.40	20240205	4085	1.10	20241115	6930	-40.40	20240205	4085	1.10	20241115	0.74	N	012700	500	137 억	1715323	N	N	N	N
86	20241115	120304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4105	-40	5	-0.97	84500505	20602	96.37	4145	4145	4085	5380	2905	4145	4101.57	6.49	32	4248	4196	4148	4096	4048	4172	4072	138	1235	500	2980	5	1	26446135	1086	12.11	0.26	12	0.08	339.00	16069.00	6930	20240205	-40.76	4085	20241115	0.49	6930	-40.76	20240205	4085	0.49	20241115	6930	-40.76	20240205	4085	0.49	20241115	0.74	N	012700	500	137 억	1715323	N	N	N	N
87	20241115	110300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4105	-40	5	-0.97	72551950	17682	82.71	4145	4145	4085	5380	2905	4145	4103.15	6.49	76	4248	4196	4148	4096	4048	4172	4072	138	1235	500	2980	5	1	26446135	1086	12.11	0.26	12	0.07	339.00	16069.00	6930	20240205	-40.76	4085	20241115	0.49	6930	-40.76	20240205	4085	0.49	20241115	6930	-40.76	20240205	4085	0.49	20241115	0.74	N	012700	500	137 억	1715323	N	N	N	N
88	20241115	100301	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4090	-55	5	-1.33	51042635	12432	58.15	4145	4145	4085	5380	2905	4145	4105.75	6.49	32	4248	4196	4148	4096	4048	4172	4072	138	1235	500	2980	5	1	26446135	1082	12.06	0.25	12	0.05	339.00	16069.00	6930	20240205	-40.98	4085	20241115	0.12	6930	-40.98	20240205	4085	0.12	20241115	6930	-40.98	20240205	4085	0.12	20241115	0.74	N	012700	500	137 억	1715323	N	N	N	N
89	20241115	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	4140	-5	5	-0.12	936755	226	1.06	4145	4145	4140	5380	2905	4145	4144.93	6.49	0	4248	4196	4148	4096	4048	4172	4072	138	1235	500	2980	5	1	26446135	1095	12.21	0.26	12	0.00	339.00	16069.00	6930	20240205	-40.26	4100	20241114	0.98	6930	-40.26	20240205	4100	0.98	20241114	6930	-40.26	20240205	4100	0.98	20241114	0.74	N	012700	500	137 억	1715323	N	N	N	N
90	20241114	160258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4145	-25	5	-0.60	87827230	21250	134.39	4170	4200	4100	5420	2920	4170	4133.05	6.49	-127	4343	4256	4203	4116	4063	4300	4160	138	1250	500	3000	5	1	26446135	1096	12.23	0.26	12	0.08	339.00	16069.00	6930	20240205	-40.19	4100	20241114	1.10	6930	-40.19	20240205	4100	1.10	20241114	6930	-40.19	20240205	4100	1.10	20241114	0.73	N	012700	500	137 억	1715456	N	N	N	N
91	20241114	150300	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4115	-55	5	-1.32	57207940	13799	87.27	4170	4200	4115	5420	2920	4170	4145.80	6.49	-105	4343	4256	4203	4116	4063	4300	4160	138	1250	500	3000	5	1	26446135	1088	12.14	0.26	12	0.05	339.00	16069.00	6930	20240205	-40.62	4115	20241114	0.00	6930	-40.62	20240205	4115	0.00	20241114	6930	-40.62	20240205	4115	0.00	20241114	0.73	N	012700	500	137 억	1715456	N	N	N	N
92	20241114	140257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4150	-20	5	-0.48	32294510	7770	49.14	4170	4200	4145	5420	2920	4170	4156.31	6.49	-71	4343	4256	4203	4116	4063	4300	4160	138	1250	500	3000	5	1	26446135	1098	12.24	0.26	12	0.03	339.00	16069.00	6930	20240205	-40.12	4145	20241114	0.12	6930	-40.12	20240205	4145	0.12	20241114	6930	-40.12	20240205	4145	0.12	20241114	0.73	N	012700	500	137 억	1715456	N	N	N	N
93	20241114	130257	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4160	-10	5	-0.24	30803780	7411	46.87	4170	4200	4145	5420	2920	4170	4156.49	6.49	-71	4343	4256	4203	4116	4063	4300	4160	138	1250	500	3000	5	1	26446135	1100	12.27	0.26	12	0.03	339.00	16069.00	6930	20240205	-39.97	4145	20241114	0.36	6930	-39.97	20240205	4145	0.36	20241114	6930	-39.97	20240205	4145	0.36	20241114	0.73	N	012700	500	137 억	1715456	N	N	N	N
94	20241114	120256	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4150	-20	5	-0.48	27773135	6680	42.25	4170	4200	4145	5420	2920	4170	4157.65	6.49	-77	4343	4256	4203	4116	4063	4300	4160	138	1250	500	3000	5	1	26446135	1098	12.24	0.26	12	0.03	339.00	16069.00	6930	20240205	-40.12	4145	20241114	0.12	6930	-40.12	20240205	4145	0.12	20241114	6930	-40.12	20240205	4145	0.12	20241114	0.73	N	012700	500	137 억	1715456	N	N	N	N
95	20241114	110259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4170	0	3	0.00	21632120	5203	32.91	4170	4200	4145	5420	2920	4170	4157.62	6.49	-9	4343	4256	4203	4116	4063	4300	4160	138	1250	500	3000	5	1	26446135	1103	12.30	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.83	4145	20241114	0.60	6930	-39.83	20240205	4145	0.60	20241114	6930	-39.83	20240205	4145	0.60	20241114	0.73	N	012700	500	137 억	1715456	N	N	N	N
96	20241114	100307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4200	30	2	0.72	3272320	788	4.98	4170	4200	4150	5420	2920	4170	4152.69	6.49	59	4343	4256	4203	4116	4063	4300	4160	138	1250	500	3000	5	1	26446135	1111	12.39	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.39	4150	20241114	1.20	6930	-39.39	20240205	4150	1.20	20241114	6930	-39.39	20240205	4150	1.20	20241114	0.73	N	012700	500	137 억	1715456	N	N	N	N
97	20241114	090255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4170	0	3	0.00	0	0	0.00	0	0	0	5420	2920	4170	0.00	6.49	0	4343	4256	4203	4116	4063	4300	4160	138	1250	500	3000	5	1	26446135	1103	12.30	0.26	12	0.00	339.00	16069.00	6930	20240205	-39.83	4150	20241113	0.48	6930	-39.83	20240205	4150	0.48	20241113	6930	-39.83	20240205	4150	0.48	20241113	0.73	N	012700	500	137 억	1715456	N	N	N	N
98	20241113	160124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4170	0	3	0.00	65995925	15789	30.04	4155	4290	4150	5420	2920	4170	4179.87	6.49	349	4273	4221	4188	4136	4103	4205	4120	138	1250	500	3000	5	1	26446135	1103	12.30	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.83	4150	20241113	0.48	6930	-39.83	20240205	4150	0.48	20241113	6930	-39.83	20240205	4150	0.48	20241113	0.75	N	012700	500	137 억	1715113	N	N	N	N
99	20241113	150135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4175	5	2	0.12	64581455	15450	29.39	4155	4290	4150	5420	2920	4170	4180.04	6.49	369	4273	4221	4188	4136	4103	4205	4120	138	1250	500	3000	5	1	26446135	1104	12.32	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.75	4150	20241113	0.60	6930	-39.75	20240205	4150	0.60	20241113	6930	-39.75	20240205	4150	0.60	20241113	0.75	N	012700	500	137 억	1715113	N	N	N	N
100	20241113	140131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4170	0	3	0.00	63178755	15114	28.76	4155	4290	4150	5420	2920	4170	4180.15	6.49	361	4273	4221	4188	4136	4103	4205	4120	138	1250	500	3000	5	1	26446135	1103	12.30	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.83	4150	20241113	0.48	6930	-39.83	20240205	4150	0.48	20241113	6930	-39.83	20240205	4150	0.48	20241113	0.75	N	012700	500	137 억	1715113	N	N	N	N
101	20241113	130129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4195	25	2	0.60	50373325	12051	22.93	4155	4290	4150	5420	2920	4170	4180.02	6.49	229	4273	4221	4188	4136	4103	4205	4120	138	1250	500	3000	5	1	26446135	1109	12.37	0.26	12	0.05	339.00	16069.00	6930	20240205	-39.47	4150	20241113	1.08	6930	-39.47	20240205	4150	1.08	20241113	6930	-39.47	20240205	4150	1.08	20241113	0.75	N	012700	500	137 억	1715113	N	N	N	N
102	20241113	120128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4180	10	2	0.24	45536095	10897	20.73	4155	4290	4150	5420	2920	4170	4178.78	6.49	208	4273	4221	4188	4136	4103	4205	4120	138	1250	500	3000	5	1	26446135	1105	12.33	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.68	4150	20241113	0.72	6930	-39.68	20240205	4150	0.72	20241113	6930	-39.68	20240205	4150	0.72	20241113	0.75	N	012700	500	137 억	1715113	N	N	N	N
103	20241113	110127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4180	10	2	0.24	40149830	9610	18.28	4155	4290	4150	5420	2920	4170	4177.93	6.49	187	4273	4221	4188	4136	4103	4205	4120	138	1250	500	3000	5	1	26446135	1105	12.33	0.26	12	0.04	339.00	16069.00	6930	20240205	-39.68	4150	20241113	0.72	6930	-39.68	20240205	4150	0.72	20241113	6930	-39.68	20240205	4150	0.72	20241113	0.75	N	012700	500	137 억	1715113	N	N	N	N
104	20241113	100128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4165	-5	5	-0.12	22620010	5413	10.30	4155	4290	4150	5420	2920	4170	4178.85	6.49	130	4273	4221	4188	4136	4103	4205	4120	138	1250	500	3000	5	1	26446135	1101	12.29	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.90	4150	20241113	0.36	6930	-39.90	20240205	4150	0.36	20241113	6930	-39.90	20240205	4150	0.36	20241113	0.75	N	012700	500	137 억	1715113	N	N	N	N
105	20241113	090124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4155	-15	5	-0.36	1520880	366	0.70	4155	4155	4155	5420	2920	4170	4155.00	6.49	0	4273	4221	4188	4136	4103	4205	4120	138	1250	500	3000	5	1	26446135	1099	12.26	0.26	12	0.00	339.00	16069.00	6930	20240205	-40.04	4155	20241113	0.00	6930	-40.04	20240205	4155	0.00	20241113	6930	-40.04	20240205	4155	0.00	20241113	0.75	N	012700	500	137 억	1715113	N	N	N	N
106	20241112	160251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4170	-75	5	-1.77	219948140	52441	120.01	4210	4240	4155	5510	2975	4245	4194.20	6.49	-1252	4388	4316	4258	4186	4128	4287	4157	138	1265	500	3050	5	1	26446135	1103	12.30	0.26	12	0.20	339.00	16069.00	6930	20240205	-39.83	4155	20241112	0.36	6930	-39.83	20240205	4155	0.36	20241112	6930	-39.83	20240205	4155	0.36	20241112	0.75	N	012700	500	137 억	1716379	N	N	N	N
107	20241112	150253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4165	-80	5	-1.88	208979660	49812	114.00	4210	4240	4155	5510	2975	4245	4195.35	6.49	-1198	4388	4316	4258	4186	4128	4287	4157	138	1265	500	3050	5	1	26446135	1101	12.29	0.26	12	0.19	339.00	16069.00	6930	20240205	-39.90	4155	20241112	0.24	6930	-39.90	20240205	4155	0.24	20241112	6930	-39.90	20240205	4155	0.24	20241112	0.75	N	012700	500	137 억	1716379	N	N	N	N
108	20241112	140255	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4195	-50	5	-1.18	140422990	33392	76.42	4210	4240	4190	5510	2975	4245	4205.27	6.49	-1074	4388	4316	4258	4186	4128	4287	4157	138	1265	500	3050	5	1	26446135	1109	12.37	0.26	12	0.13	339.00	16069.00	6930	20240205	-39.47	4190	20241112	0.12	6930	-39.47	20240205	4190	0.12	20241112	6930	-39.47	20240205	4190	0.12	20241112	0.75	N	012700	500	137 억	1716379	N	N	N	N
109	20241112	130252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4210	-35	5	-0.82	88615420	21057	48.19	4210	4240	4200	5510	2975	4245	4208.33	6.49	-767	4388	4316	4258	4186	4128	4287	4157	138	1265	500	3050	5	1	26446135	1113	12.42	0.26	12	0.08	339.00	16069.00	6930	20240205	-39.25	4200	20241112	0.24	6930	-39.25	20240205	4200	0.24	20241112	6930	-39.25	20240205	4200	0.24	20241112	0.75	N	012700	500	137 억	1716379	N	N	N	N
110	20241112	120253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4220	-25	5	-0.59	82029075	19491	44.61	4210	4240	4200	5510	2975	4245	4208.54	6.49	-731	4388	4316	4258	4186	4128	4287	4157	138	1265	500	3050	5	1	26446135	1116	12.45	0.26	12	0.07	339.00	16069.00	6930	20240205	-39.11	4200	20241112	0.48	6930	-39.11	20240205	4200	0.48	20241112	6930	-39.11	20240205	4200	0.48	20241112	0.75	N	012700	500	137 억	1716379	N	N	N	N
111	20241112	110252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4210	-35	5	-0.82	61368450	14580	33.37	4210	4240	4200	5510	2975	4245	4209.05	6.49	-521	4388	4316	4258	4186	4128	4287	4157	138	1265	500	3050	5	1	26446135	1113	12.42	0.26	12	0.06	339.00	16069.00	6930	20240205	-39.25	4200	20241112	0.24	6930	-39.25	20240205	4200	0.24	20241112	6930	-39.25	20240205	4200	0.24	20241112	0.75	N	012700	500	137 억	1716379	N	N	N	N
112	20241112	100253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4215	-30	5	-0.71	19051855	4527	10.36	4210	4240	4200	5510	2975	4245	4208.38	6.49	-617	4388	4316	4258	4186	4128	4287	4157	138	1265	500	3050	5	1	26446135	1115	12.43	0.26	12	0.02	339.00	16069.00	6930	20240205	-39.18	4200	20241112	0.36	6930	-39.18	20240205	4200	0.36	20241112	6930	-39.18	20240205	4200	0.36	20241112	0.75	N	012700	500	137 억	1716379	N	N	N	N
113	20241112	090252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4235	-10	5	-0.24	6864175	1633	3.74	4210	4240	4200	5510	2975	4245	4203.05	6.49	52	4388	4316	4258	4186	4128	4287	4157	138	1265	500	3050	5	1	26446135	1120	12.49	0.26	12	0.01	339.00	16069.00	6930	20240205	-38.89	4200	20241112	0.83	6930	-38.89	20240205	4200	0.83	20241112	6930	-38.89	20240205	4200	0.83	20241112	0.75	N	012700	500	137 억	1716379	N	N	N	N
114	20241111	160249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4245	-75	5	-1.74	185580115	43672	169.37	4320	4330	4200	5610	3025	4320	4249.41	6.49	-924	4433	4376	4338	4281	4243	4357	4262	138	1290	500	3110	5	1	26446135	1123	12.52	0.26	12	0.17	339.00	16069.00	6930	20240205	-38.74	4200	20241111	1.07	6930	-38.74	20240205	4200	1.07	20241111	6930	-38.74	20240205	4200	1.07	20241111	0.75	N	012700	500	137 억	1717307	N	N	N	N
115	20241111	150259	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4235	-85	5	-1.97	184253260	43359	168.16	4320	4330	4200	5610	3025	4320	4249.48	6.49	-960	4433	4376	4338	4281	4243	4357	4262	138	1290	500	3110	5	1	26446135	1120	12.49	0.26	12	0.16	339.00	16069.00	6930	20240205	-38.89	4200	20241111	0.83	6930	-38.89	20240205	4200	0.83	20241111	6930	-38.89	20240205	4200	0.83	20241111	0.75	N	012700	500	137 억	1717307	N	N	N	N
116	20241111	140253	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4220	-100	5	-2.31	164920785	38787	150.42	4320	4330	4200	5610	3025	4320	4251.96	6.49	-1181	4433	4376	4338	4281	4243	4357	4262	138	1290	500	3110	5	1	26446135	1116	12.45	0.26	12	0.15	339.00	16069.00	6930	20240205	-39.11	4200	20241111	0.48	6930	-39.11	20240205	4200	0.48	20241111	6930	-39.11	20240205	4200	0.48	20241111	0.75	N	012700	500	137 억	1717307	N	N	N	N
117	20241111	130252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4270	-50	5	-1.16	57031975	13308	51.61	4320	4330	4260	5610	3025	4320	4285.54	6.49	-469	4433	4376	4338	4281	4243	4357	4262	138	1290	500	3110	5	1	26446135	1129	12.60	0.27	12	0.05	339.00	16069.00	6930	20240205	-38.38	4240	20240805	0.71	6930	-38.38	20240205	4240	0.71	20240805	6930	-38.38	20240205	4240	0.71	20240805	0.75	N	012700	500	137 억	1717307	N	N	N	N
118	20241111	120252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4265	-55	5	-1.27	49810915	11614	45.04	4320	4330	4260	5610	3025	4320	4288.87	6.49	-367	4433	4376	4338	4281	4243	4357	4262	138	1290	500	3110	5	1	26446135	1128	12.58	0.27	12	0.04	339.00	16069.00	6930	20240205	-38.46	4240	20240805	0.59	6930	-38.46	20240205	4240	0.59	20240805	6930	-38.46	20240205	4240	0.59	20240805	0.75	N	012700	500	137 억	1717307	N	N	N	N
119	20241111	110252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4285	-35	5	-0.81	30868295	7180	27.85	4320	4330	4275	5610	3025	4320	4299.21	6.49	-532	4433	4376	4338	4281	4243	4357	4262	138	1290	500	3110	5	1	26446135	1133	12.64	0.27	12	0.03	339.00	16069.00	6930	20240205	-38.17	4240	20240805	1.06	6930	-38.17	20240205	4240	1.06	20240805	6930	-38.17	20240205	4240	1.06	20240805	0.75	N	012700	500	137 억	1717307	N	N	N	N
120	20241111	100249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	-15	5	-0.35	16965480	3933	15.25	4320	4330	4295	5610	3025	4320	4313.62	6.49	-497	4433	4376	4338	4281	4243	4357	4262	138	1290	500	3110	5	1	26446135	1139	12.70	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.88	4240	20240805	1.53	6930	-37.88	20240205	4240	1.53	20240805	6930	-37.88	20240205	4240	1.53	20240805	0.75	N	012700	500	137 억	1717307	N	N	N	N
121	20241111	090249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4300	-20	5	-0.46	5718345	1324	5.13	4320	4320	4300	5610	3025	4320	4318.99	6.49	-90	4433	4376	4338	4281	4243	4357	4262	138	1290	500	3110	5	1	26446135	1137	12.68	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.95	4240	20240805	1.42	6930	-37.95	20240205	4240	1.42	20240805	6930	-37.95	20240205	4240	1.42	20240805	0.75	N	012700	500	137 억	1717307	N	N	N	N
122	20241108	160247	57	100.00	KOSDAQ		유통	N	N	N	N	N	4320	-45	5	-1.03	112144200	25785	700.68	4370	4395	4300	5670	3060	4365	4349.34	6.50	-3000	4408	4386	4368	4346	4328	4377	4337	138	1305	500	3140	5	1	26446135	1142	12.74	0.27	12	0.10	339.00	16069.00	6930	20240205	-37.66	4240	20240805	1.89	6930	-37.66	20240205	4240	1.89	20240805	6930	-37.66	20240205	4240	1.89	20240805	0.75	N	012700	500	137 억	1720312	N	N	N	N
123	20241108	150252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4325	-40	5	-0.92	107876790	24798	673.86	4370	4395	4300	5670	3060	4365	4350.22	6.50	-2992	4408	4386	4368	4346	4328	4377	4337	138	1305	500	3140	5	1	26446135	1144	12.76	0.27	12	0.09	339.00	16069.00	6930	20240205	-37.59	4240	20240805	2.00	6930	-37.59	20240205	4240	2.00	20240805	6930	-37.59	20240205	4240	2.00	20240805	0.75	N	012700	500	137 억	1720312	N	N	N	N
124	20241108	140251	57	100.00	KOSDAQ		유통	N	N	N	N	N	4330	-35	5	-0.80	103363800	23753	645.46	4370	4395	4300	5670	3060	4365	4351.61	6.50	-2882	4408	4386	4368	4346	4328	4377	4337	138	1305	500	3140	5	1	26446135	1145	12.77	0.27	12	0.09	339.00	16069.00	6930	20240205	-37.52	4240	20240805	2.12	6930	-37.52	20240205	4240	2.12	20240805	6930	-37.52	20240205	4240	2.12	20240805	0.75	N	012700	500	137 억	1720312	N	N	N	N
125	20241108	130250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4335	-30	5	-0.69	96739590	22223	603.89	4370	4395	4300	5670	3060	4365	4353.13	6.50	-2385	4408	4386	4368	4346	4328	4377	4337	138	1305	500	3140	5	1	26446135	1146	12.79	0.27	12	0.08	339.00	16069.00	6930	20240205	-37.45	4240	20240805	2.24	6930	-37.45	20240205	4240	2.24	20240805	6930	-37.45	20240205	4240	2.24	20240805	0.75	N	012700	500	137 억	1720312	N	N	N	N
126	20241108	120252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4340	-25	5	-0.57	92947640	21349	580.14	4370	4395	4300	5670	3060	4365	4353.72	6.50	-2351	4408	4386	4368	4346	4328	4377	4337	138	1305	500	3140	5	1	26446135	1148	12.80	0.27	12	0.08	339.00	16069.00	6930	20240205	-37.37	4240	20240805	2.36	6930	-37.37	20240205	4240	2.36	20240805	6930	-37.37	20240205	4240	2.36	20240805	0.75	N	012700	500	137 억	1720312	N	N	N	N
127	20241108	110252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4380	15	2	0.34	26541920	6067	164.86	4370	4395	4360	5670	3060	4365	4374.80	6.50	-2395	4408	4386	4368	4346	4328	4377	4337	138	1305	500	3140	5	1	26446135	1158	12.92	0.27	12	0.02	339.00	16069.00	6930	20240205	-36.80	4240	20240805	3.30	6930	-36.80	20240205	4240	3.30	20240805	6930	-36.80	20240205	4240	3.30	20240805	0.75	N	012700	500	137 억	1720312	N	N	N	N
128	20241108	100252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4380	15	2	0.34	8599150	1967	53.45	4370	4395	4360	5670	3060	4365	4371.71	6.50	-191	4408	4386	4368	4346	4328	4377	4337	138	1305	500	3140	5	1	26446135	1158	12.92	0.27	12	0.01	339.00	16069.00	6930	20240205	-36.80	4240	20240805	3.30	6930	-36.80	20240205	4240	3.30	20240805	6930	-36.80	20240205	4240	3.30	20240805	0.75	N	012700	500	137 억	1720312	N	N	N	N
129	20241108	090249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	5	2	0.11	463220	106	2.88	4370	4370	4370	5670	3060	4365	4370.00	6.50	0	4408	4386	4368	4346	4328	4377	4337	138	1305	500	3140	5	1	26446135	1156	12.89	0.27	12	0.00	339.00	16069.00	6930	20240205	-36.94	4240	20240805	3.07	6930	-36.94	20240205	4240	3.07	20240805	6930	-36.94	20240205	4240	3.07	20240805	0.75	N	012700	500	137 억	1720312	N	N	N	N
130	20241107	160249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	-5	5	-0.11	15995610	3668	40.63	4390	4390	4350	5680	3060	4370	4360.85	6.51	-282	4466	4417	4391	4342	4316	4405	4330	138	1310	500	3140	5	1	26446135	1154	12.88	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.01	4240	20240805	2.95	6930	-37.01	20240205	4240	2.95	20240805	6930	-37.01	20240205	4240	2.95	20240805	0.75	N	012700	500	137 억	1720600	N	N	N	N
131	20241107	150249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	-5	5	-0.11	15869115	3639	40.31	4390	4390	4350	5680	3060	4370	4360.85	6.51	-283	4466	4417	4391	4342	4316	4405	4330	138	1310	500	3140	5	1	26446135	1154	12.88	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.01	4240	20240805	2.95	6930	-37.01	20240205	4240	2.95	20240805	6930	-37.01	20240205	4240	2.95	20240805	0.75	N	012700	500	137 억	1720600	N	N	N	N
132	20241107	140252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	0	3	0.00	13838425	3173	35.15	4390	4390	4350	5680	3060	4370	4361.31	6.51	-195	4466	4417	4391	4342	4316	4405	4330	138	1310	500	3140	5	1	26446135	1156	12.89	0.27	12	0.01	339.00	16069.00	6930	20240205	-36.94	4240	20240805	3.07	6930	-36.94	20240205	4240	3.07	20240805	6930	-36.94	20240205	4240	3.07	20240805	0.75	N	012700	500	137 억	1720600	N	N	N	N
133	20241107	130252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	0	3	0.00	13105145	3005	33.29	4390	4390	4350	5680	3060	4370	4361.11	6.51	-203	4466	4417	4391	4342	4316	4405	4330	138	1310	500	3140	5	1	26446135	1156	12.89	0.27	12	0.01	339.00	16069.00	6930	20240205	-36.94	4240	20240805	3.07	6930	-36.94	20240205	4240	3.07	20240805	6930	-36.94	20240205	4240	3.07	20240805	0.75	N	012700	500	137 억	1720600	N	N	N	N
134	20241107	120251	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	0	3	0.00	10368775	2378	26.34	4390	4390	4350	5680	3060	4370	4360.29	6.51	-207	4466	4417	4391	4342	4316	4405	4330	138	1310	500	3140	5	1	26446135	1156	12.89	0.27	12	0.01	339.00	16069.00	6930	20240205	-36.94	4240	20240805	3.07	6930	-36.94	20240205	4240	3.07	20240805	6930	-36.94	20240205	4240	3.07	20240805	0.75	N	012700	500	137 억	1720600	N	N	N	N
135	20241107	110250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4365	-5	5	-0.11	9625085	2208	24.46	4390	4390	4350	5680	3060	4370	4359.19	6.51	-223	4466	4417	4391	4342	4316	4405	4330	138	1310	500	3140	5	1	26446135	1154	12.88	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.01	4240	20240805	2.95	6930	-37.01	20240205	4240	2.95	20240805	6930	-37.01	20240205	4240	2.95	20240805	0.75	N	012700	500	137 억	1720600	N	N	N	N
136	20241107	100250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4355	-15	5	-0.34	6710720	1539	17.05	4390	4390	4355	5680	3060	4370	4360.44	6.51	-223	4466	4417	4391	4342	4316	4405	4330	138	1310	500	3140	5	1	26446135	1152	12.85	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.16	4240	20240805	2.71	6930	-37.16	20240205	4240	2.71	20240805	6930	-37.16	20240205	4240	2.71	20240805	0.75	N	012700	500	137 억	1720600	N	N	N	N
137	20241107	090250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4390	20	2	0.46	21940	5	0.06	4390	4390	4385	5680	3060	4370	4388.00	6.51	0	4466	4417	4391	4342	4316	4405	4330	138	1310	500	3140	5	1	26446135	1161	12.95	0.27	12	0.00	339.00	16069.00	6930	20240205	-36.65	4240	20240805	3.54	6930	-36.65	20240205	4240	3.54	20240805	6930	-36.65	20240205	4240	3.54	20240805	0.75	N	012700	500	137 억	1720600	N	N	N	N
138	20241106	160251	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	-50	5	-1.13	39675470	9027	48.53	4420	4440	4365	5740	3095	4420	4395.20	6.51	-2	4483	4451	4403	4371	4323	4467	4387	138	1320	500	3180	5	1	26446135	1156	12.89	0.27	12	0.03	339.00	16069.00	6930	20240205	-36.94	4240	20240805	3.07	6930	-36.94	20240205	4240	3.07	20240805	6930	-36.94	20240205	4240	3.07	20240805	0.76	N	012700	500	137 억	1720608	N	N	N	N
139	20241106	150257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4380	-40	5	-0.90	36795550	8368	44.99	4420	4440	4370	5740	3095	4420	4397.17	6.51	120	4483	4451	4403	4371	4323	4467	4387	138	1320	500	3180	5	1	26446135	1158	12.92	0.27	12	0.03	339.00	16069.00	6930	20240205	-36.80	4240	20240805	3.30	6930	-36.80	20240205	4240	3.30	20240805	6930	-36.80	20240205	4240	3.30	20240805	0.76	N	012700	500	137 억	1720608	N	N	N	N
140	20241106	140257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	-20	5	-0.45	22469155	5097	27.40	4420	4440	4385	5740	3095	4420	4408.31	6.51	121	4483	4451	4403	4371	4323	4467	4387	138	1320	500	3180	5	1	26446135	1164	12.98	0.27	12	0.02	339.00	16069.00	6930	20240205	-36.51	4240	20240805	3.77	6930	-36.51	20240205	4240	3.77	20240805	6930	-36.51	20240205	4240	3.77	20240805	0.76	N	012700	500	137 억	1720608	N	N	N	N
141	20241106	130256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4405	-15	5	-0.34	17121070	3882	20.87	4420	4440	4385	5740	3095	4420	4410.37	6.51	121	4483	4451	4403	4371	4323	4467	4387	138	1320	500	3180	5	1	26446135	1165	12.99	0.27	12	0.01	339.00	16069.00	6930	20240205	-36.44	4240	20240805	3.89	6930	-36.44	20240205	4240	3.89	20240805	6930	-36.44	20240205	4240	3.89	20240805	0.76	N	012700	500	137 억	1720608	N	N	N	N
142	20241106	120249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	0	3	0.00	15803420	3583	19.26	4420	4440	4385	5740	3095	4420	4410.67	6.51	364	4483	4451	4403	4371	4323	4467	4387	138	1320	500	3180	5	1	26446135	1169	13.04	0.28	12	0.01	339.00	16069.00	6930	20240205	-36.22	4240	20240805	4.25	6930	-36.22	20240205	4240	4.25	20240805	6930	-36.22	20240205	4240	4.25	20240805	0.76	N	012700	500	137 억	1720608	N	N	N	N
143	20241106	110253	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	0	3	0.00	12982100	2944	15.83	4420	4440	4385	5740	3095	4420	4409.68	6.51	373	4483	4451	4403	4371	4323	4467	4387	138	1320	500	3180	5	1	26446135	1169	13.04	0.28	12	0.01	339.00	16069.00	6930	20240205	-36.22	4240	20240805	4.25	6930	-36.22	20240205	4240	4.25	20240805	6930	-36.22	20240205	4240	4.25	20240805	0.76	N	012700	500	137 억	1720608	N	N	N	N
144	20241106	100253	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	0	3	0.00	10973090	2489	13.38	4420	4440	4385	5740	3095	4420	4408.63	6.51	373	4483	4451	4403	4371	4323	4467	4387	138	1320	500	3180	5	1	26446135	1169	13.04	0.28	12	0.01	339.00	16069.00	6930	20240205	-36.22	4240	20240805	4.25	6930	-36.22	20240205	4240	4.25	20240805	6930	-36.22	20240205	4240	4.25	20240805	0.76	N	012700	500	137 억	1720608	N	N	N	N
145	20241106	090251	57	100.00	KOSDAQ		유통	N	N	N	N	N	4440	20	2	0.45	605560	137	0.74	4420	4440	4420	5740	3095	4420	4420.15	6.51	0	4483	4451	4403	4371	4323	4467	4387	138	1320	500	3180	5	1	26446135	1174	13.10	0.28	12	0.00	339.00	16069.00	6930	20240205	-35.93	4240	20240805	4.72	6930	-35.93	20240205	4240	4.72	20240805	6930	-35.93	20240205	4240	4.72	20240805	0.76	N	012700	500	137 억	1720608	N	N	N	N
146	20241105	160246	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	65	2	1.49	81719705	18581	176.63	4385	4435	4355	5660	3050	4355	4398.02	6.52	-2645	4395	4375	4350	4330	4305	4385	4340	138	1305	500	3130	5	1	26446135	1169	13.04	0.28	12	0.07	339.00	16069.00	6930	20240205	-36.22	4240	20240805	4.25	6930	-36.22	20240205	4240	4.25	20240805	6930	-36.22	20240205	4240	4.25	20240805	0.76	N	012700	500	137 억	1723259	N	N	N	N
147	20241105	150252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4435	80	2	1.84	78113550	17764	168.86	4385	4435	4355	5660	3050	4355	4397.30	6.52	-2329	4395	4375	4350	4330	4305	4385	4340	138	1305	500	3130	5	1	26446135	1173	13.08	0.28	12	0.07	339.00	16069.00	6930	20240205	-36.00	4240	20240805	4.60	6930	-36.00	20240205	4240	4.60	20240805	6930	-36.00	20240205	4240	4.60	20240805	0.76	N	012700	500	137 억	1723259	N	N	N	N
148	20241105	140248	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	65	2	1.49	58189690	13258	126.03	4385	4420	4355	5660	3050	4355	4389.02	6.52	-1519	4395	4375	4350	4330	4305	4385	4340	138	1305	500	3130	5	1	26446135	1169	13.04	0.28	12	0.05	339.00	16069.00	6930	20240205	-36.22	4240	20240805	4.25	6930	-36.22	20240205	4240	4.25	20240805	6930	-36.22	20240205	4240	4.25	20240805	0.76	N	012700	500	137 억	1723259	N	N	N	N
149	20241105	130248	57	100.00	KOSDAQ		유통	N	N	N	N	N	4405	50	2	1.15	50621065	11538	109.68	4385	4405	4355	5660	3050	4355	4387.33	6.52	-1439	4395	4375	4350	4330	4305	4385	4340	138	1305	500	3130	5	1	26446135	1165	12.99	0.27	12	0.04	339.00	16069.00	6930	20240205	-36.44	4240	20240805	3.89	6930	-36.44	20240205	4240	3.89	20240805	6930	-36.44	20240205	4240	3.89	20240805	0.76	N	012700	500	137 억	1723259	N	N	N	N
150	20241105	120249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4390	35	2	0.80	34181280	7801	74.15	4385	4390	4355	5660	3050	4355	4381.65	6.52	-953	4395	4375	4350	4330	4305	4385	4340	138	1305	500	3130	5	1	26446135	1161	12.95	0.27	12	0.03	339.00	16069.00	6930	20240205	-36.65	4240	20240805	3.54	6930	-36.65	20240205	4240	3.54	20240805	6930	-36.65	20240205	4240	3.54	20240805	0.76	N	012700	500	137 억	1723259	N	N	N	N
151	20241105	110244	57	100.00	KOSDAQ		유통	N	N	N	N	N	4375	20	2	0.46	14320040	3269	31.07	4385	4385	4355	5660	3050	4355	4380.56	6.52	-85	4395	4375	4350	4330	4305	4385	4340	138	1305	500	3130	5	1	26446135	1157	12.91	0.27	12	0.01	339.00	16069.00	6930	20240205	-36.87	4240	20240805	3.18	6930	-36.87	20240205	4240	3.18	20240805	6930	-36.87	20240205	4240	3.18	20240805	0.76	N	012700	500	137 억	1723259	N	N	N	N
152	20241105	100247	57	100.00	KOSDAQ		유통	N	N	N	N	N	4380	25	2	0.57	4340425	991	9.42	4385	4385	4355	5660	3050	4355	4379.84	6.52	-29	4395	4375	4350	4330	4305	4385	4340	138	1305	500	3130	5	1	26446135	1158	12.92	0.27	12	0.00	339.00	16069.00	6930	20240205	-36.80	4240	20240805	3.30	6930	-36.80	20240205	4240	3.30	20240805	6930	-36.80	20240205	4240	3.30	20240805	0.76	N	012700	500	137 억	1723259	N	N	N	N
153	20241105	090245	57	100.00	KOSDAQ		유통	N	N	N	N	N	4380	25	2	0.57	52525	12	0.11	4385	4385	4355	5660	3050	4355	4377.08	6.52	-1	4395	4375	4350	4330	4305	4385	4340	138	1305	500	3130	5	1	26446135	1158	12.92	0.27	12	0.00	339.00	16069.00	6930	20240205	-36.80	4240	20240805	3.30	6930	-36.80	20240205	4240	3.30	20240805	6930	-36.80	20240205	4240	3.30	20240805	0.76	N	012700	500	137 억	1723259	N	N	N	N
154	20241104	160246	57	100.00	KOSDAQ		유통	N	N	N	N	N	4355	30	2	0.69	45771575	10520	128.62	4325	4370	4325	5620	3030	4325	4350.91	6.52	-148	4371	4347	4321	4297	4271	4335	4285	138	1295	500	3110	5	1	26446135	1152	12.85	0.27	12	0.04	339.00	16069.00	6930	20240205	-37.16	4240	20240805	2.71	6930	-37.16	20240205	4240	2.71	20240805	6930	-37.16	20240205	4240	2.71	20240805	0.77	N	012700	500	137 억	1723412	N	N	N	N
155	20241104	150251	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	45	2	1.04	41027995	9433	115.33	4325	4370	4325	5620	3030	4325	4349.41	6.52	-50	4371	4347	4321	4297	4271	4335	4285	138	1295	500	3110	5	1	26446135	1156	12.89	0.27	12	0.04	339.00	16069.00	6930	20240205	-36.94	4240	20240805	3.07	6930	-36.94	20240205	4240	3.07	20240805	6930	-36.94	20240205	4240	3.07	20240805	0.77	N	012700	500	137 억	1723412	N	N	N	N
156	20241104	140245	57	100.00	KOSDAQ		유통	N	N	N	N	N	4355	30	2	0.69	32080430	7379	90.22	4325	4370	4325	5620	3030	4325	4347.53	6.52	-48	4371	4347	4321	4297	4271	4335	4285	138	1295	500	3110	5	1	26446135	1152	12.85	0.27	12	0.03	339.00	16069.00	6930	20240205	-37.16	4240	20240805	2.71	6930	-37.16	20240205	4240	2.71	20240805	6930	-37.16	20240205	4240	2.71	20240805	0.77	N	012700	500	137 억	1723412	N	N	N	N
157	20241104	130219	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	25	2	0.58	22407485	5156	63.04	4325	4370	4325	5620	3030	4325	4345.90	6.52	-47	4371	4347	4321	4297	4271	4335	4285	138	1295	500	3110	5	1	26446135	1150	12.83	0.27	12	0.02	339.00	16069.00	6930	20240205	-37.23	4240	20240805	2.59	6930	-37.23	20240205	4240	2.59	20240805	6930	-37.23	20240205	4240	2.59	20240805	0.77	N	012700	500	137 억	1723412	N	N	N	N
158	20241104	120242	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	25	2	0.58	20276730	4666	57.05	4325	4370	4325	5620	3030	4325	4345.63	6.52	-47	4371	4347	4321	4297	4271	4335	4285	138	1295	500	3110	5	1	26446135	1150	12.83	0.27	12	0.02	339.00	16069.00	6930	20240205	-37.23	4240	20240805	2.59	6930	-37.23	20240205	4240	2.59	20240805	6930	-37.23	20240205	4240	2.59	20240805	0.77	N	012700	500	137 억	1723412	N	N	N	N
159	20241104	110242	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	25	2	0.58	16837135	3875	47.38	4325	4370	4325	5620	3030	4325	4345.07	6.52	-52	4371	4347	4321	4297	4271	4335	4285	138	1295	500	3110	5	1	26446135	1150	12.83	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.23	4240	20240805	2.59	6930	-37.23	20240205	4240	2.59	20240805	6930	-37.23	20240205	4240	2.59	20240805	0.77	N	012700	500	137 억	1723412	N	N	N	N
160	20241104	100240	57	100.00	KOSDAQ		유통	N	N	N	N	N	4350	25	2	0.58	7269145	1675	20.48	4325	4350	4325	5620	3030	4325	4339.79	6.52	-50	4371	4347	4321	4297	4271	4335	4285	138	1295	500	3110	5	1	26446135	1150	12.83	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.23	4240	20240805	2.59	6930	-37.23	20240205	4240	2.59	20240805	6930	-37.23	20240205	4240	2.59	20240805	0.77	N	012700	500	137 억	1723412	N	N	N	N
161	20241104	090240	57	100.00	KOSDAQ		유통	N	N	N	N	N	4345	20	2	0.46	847720	196	2.40	4325	4345	4325	5620	3030	4325	4325.10	6.52	0	4371	4347	4321	4297	4271	4335	4285	138	1295	500	3110	5	1	26446135	1149	12.82	0.27	12	0.00	339.00	16069.00	6930	20240205	-37.30	4240	20240805	2.48	6930	-37.30	20240205	4240	2.48	20240805	6930	-37.30	20240205	4240	2.48	20240805	0.77	N	012700	500	137 억	1723412	N	N	N	N
162	20241101	160235	57	100.00	KOSDAQ		유통	N	N	N	N	N	4325	20	2	0.46	35242360	8179	46.81	4345	4345	4295	5590	3015	4305	4308.88	6.52	-12	4355	4330	4305	4280	4255	4317	4267	138	1285	500	3090	5	1	26446135	1144	12.76	0.27	12	0.03	339.00	16069.00	6930	20240205	-37.59	4240	20240805	2.00	6930	-37.59	20240205	4240	2.00	20240805	6930	-37.59	20240205	4240	2.00	20240805	0.77	N	012700	500	137 억	1723431	N	N	N	N
163	20241101	150241	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	0	3	0.00	30620845	7109	40.69	4345	4345	4295	5590	3015	4305	4307.34	6.52	-12	4355	4330	4305	4280	4255	4317	4267	138	1285	500	3090	5	1	26446135	1139	12.70	0.27	12	0.03	339.00	16069.00	6930	20240205	-37.88	4240	20240805	1.53	6930	-37.88	20240205	4240	1.53	20240805	6930	-37.88	20240205	4240	1.53	20240805	0.77	N	012700	500	137 억	1723431	N	N	N	N
164	20241101	140235	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	5	2	0.12	25942265	6023	34.47	4345	4345	4295	5590	3015	4305	4307.20	6.52	-12	4355	4330	4305	4280	4255	4317	4267	138	1285	500	3090	5	1	26446135	1140	12.71	0.27	12	0.02	339.00	16069.00	6930	20240205	-37.81	4240	20240805	1.65	6930	-37.81	20240205	4240	1.65	20240805	6930	-37.81	20240205	4240	1.65	20240805	0.77	N	012700	500	137 억	1723431	N	N	N	N
165	20241101	130256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4305	0	3	0.00	20599530	4782	27.37	4345	4345	4295	5590	3015	4305	4307.72	6.52	-13	4355	4330	4305	4280	4255	4317	4267	138	1285	500	3090	5	1	26446135	1139	12.70	0.27	12	0.02	339.00	16069.00	6930	20240205	-37.88	4240	20240805	1.53	6930	-37.88	20240205	4240	1.53	20240805	6930	-37.88	20240205	4240	1.53	20240805	0.77	N	012700	500	137 억	1723431	N	N	N	N
166	20241101	120257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	5	2	0.12	17434700	4047	23.16	4345	4345	4295	5590	3015	4305	4308.06	6.52	-13	4355	4330	4305	4280	4255	4317	4267	138	1285	500	3090	5	1	26446135	1140	12.71	0.27	12	0.02	339.00	16069.00	6930	20240205	-37.81	4240	20240805	1.65	6930	-37.81	20240205	4240	1.65	20240805	6930	-37.81	20240205	4240	1.65	20240805	0.77	N	012700	500	137 억	1723431	N	N	N	N
167	20241101	110255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	5	2	0.12	15648320	3633	20.79	4345	4345	4295	5590	3015	4305	4307.27	6.52	-18	4355	4330	4305	4280	4255	4317	4267	138	1285	500	3090	5	1	26446135	1140	12.71	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.81	4240	20240805	1.65	6930	-37.81	20240205	4240	1.65	20240805	6930	-37.81	20240205	4240	1.65	20240805	0.77	N	012700	500	137 억	1723431	N	N	N	N
168	20241101	100256	57	100.00	KOSDAQ		유통	N	N	N	N	N	4310	5	2	0.12	8585370	1995	11.42	4345	4345	4295	5590	3015	4305	4303.44	6.52	-19	4355	4330	4305	4280	4255	4317	4267	138	1285	500	3090	5	1	26446135	1140	12.71	0.27	12	0.01	339.00	16069.00	6930	20240205	-37.81	4240	20240805	1.65	6930	-37.81	20240205	4240	1.65	20240805	6930	-37.81	20240205	4240	1.65	20240805	0.77	N	012700	500	137 억	1723431	N	N	N	N
169	20241101	090255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4345	40	2	0.93	603955	139	0.80	4345	4345	4345	5590	3015	4305	4345.00	6.52	-19	4355	4330	4305	4280	4255	4317	4267	138	1285	500	3090	5	1	26446135	1149	12.82	0.27	12	0.00	339.00	16069.00	6930	20240205	-37.30	4240	20240805	2.48	6930	-37.30	20240205	4240	2.48	20240805	6930	-37.30	20240205	4240	2.48	20240805	0.77	N	012700	500	137 억	1723431	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History