KissMeData/353590/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	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	161316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-115	5	-2.79	172734270	42954	282.15	4150	4170	3995	5360	2890	4125	4021.38	1.21	-14688	4195	4160	4105	4070	4015	4132	4042	64	1235	500	2470	5	1	12875570	516	-46.09	1.78	12	0.33	-87.00	2247.00	8420	20231122	-52.38	3800	20240805	5.53	8120	-50.62	20240228	3800	5.53	20240805	8160	-50.86	20231207	3800	5.53	20240805	1.19	N	353590	500	64 억	155358	N	N	N	N
3	20241129	151333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-100	5	-2.42	165837575	41233	270.84	4150	4170	3995	5360	2890	4125	4021.96	1.21	-14208	4195	4160	4105	4070	4015	4132	4042	64	1235	500	2470	5	1	12875570	518	-46.26	1.79	12	0.32	-87.00	2247.00	8420	20231122	-52.20	3800	20240805	5.92	8120	-50.43	20240228	3800	5.92	20240805	8160	-50.67	20231207	3800	5.92	20240805	1.19	N	353590	500	64 억	155358	N	N	N	N
4	20241129	141336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-110	5	-2.67	145872855	36243	238.06	4150	4170	3995	5360	2890	4125	4024.86	1.21	-10906	4195	4160	4105	4070	4015	4132	4042	64	1235	500	2470	5	1	12875570	517	-46.15	1.79	12	0.28	-87.00	2247.00	8420	20231122	-52.32	3800	20240805	5.66	8120	-50.55	20240228	3800	5.66	20240805	8160	-50.80	20231207	3800	5.66	20240805	1.19	N	353590	500	64 억	155358	N	N	N	N
5	20241129	131330	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-125	5	-3.03	141263980	35094	230.52	4150	4170	3995	5360	2890	4125	4025.30	1.21	-10342	4195	4160	4105	4070	4015	4132	4042	64	1235	500	2470	5	1	12875570	515	-45.98	1.78	12	0.27	-87.00	2247.00	8420	20231122	-52.49	3800	20240805	5.26	8120	-50.74	20240228	3800	5.26	20240805	8160	-50.98	20231207	3800	5.26	20240805	1.19	N	353590	500	64 억	155358	N	N	N	N
6	20241129	121332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-120	5	-2.91	125044830	31038	203.88	4150	4170	4000	5360	2890	4125	4028.77	1.21	-10399	4195	4160	4105	4070	4015	4132	4042	64	1235	500	2470	5	1	12875570	516	-46.03	1.78	12	0.24	-87.00	2247.00	8420	20231122	-52.43	3800	20240805	5.39	8120	-50.68	20240228	3800	5.39	20240805	8160	-50.92	20231207	3800	5.39	20240805	1.19	N	353590	500	64 억	155358	N	N	N	N
7	20241129	111335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-90	5	-2.18	50146880	12346	81.10	4150	4170	4020	5360	2890	4125	4061.79	1.21	-5445	4195	4160	4105	4070	4015	4132	4042	64	1235	500	2470	5	1	12875570	520	-46.38	1.80	12	0.10	-87.00	2247.00	8420	20231122	-52.08	3800	20240805	6.18	8120	-50.31	20240228	3800	6.18	20240805	8160	-50.55	20231207	3800	6.18	20240805	1.19	N	353590	500	64 억	155358	N	N	N	N
8	20241129	101327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-95	5	-2.30	39339855	9662	63.47	4150	4170	4030	5360	2890	4125	4071.61	1.21	-5444	4195	4160	4105	4070	4015	4132	4042	64	1235	500	2470	5	1	12875570	519	-46.32	1.79	12	0.08	-87.00	2247.00	8420	20231122	-52.14	3800	20240805	6.05	8120	-50.37	20240228	3800	6.05	20240805	8160	-50.61	20231207	3800	6.05	20240805	1.19	N	353590	500	64 억	155358	N	N	N	N
9	20241129	091331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-85	5	-2.06	11436885	2802	18.41	4150	4150	4035	5360	2890	4125	4081.69	1.21	-931	4195	4160	4105	4070	4015	4132	4042	64	1235	500	2470	5	1	12875570	520	-46.44	1.80	12	0.02	-87.00	2247.00	8420	20231122	-52.02	3800	20240805	6.32	8120	-50.25	20240228	3800	6.32	20240805	8160	-50.49	20231207	3800	6.32	20240805	1.19	N	353590	500	64 억	155358	N	N	N	N
10	20241128	161312	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	5	2	0.12	61919380	15121	90.64	4140	4140	4050	5350	2885	4120	4094.90	1.23	-3204	4236	4177	4136	4077	4036	4157	4057	64	1230	500	2470	5	1	12875570	531	-47.41	1.84	12	0.12	-87.00	2247.00	8530	20231121	-51.64	3800	20240805	8.55	8120	-49.20	20240228	3800	8.55	20240805	8160	-49.45	20231207	3800	8.55	20240805	1.18	N	353590	500	64 억	158553	N	N	N	N
11	20241128	151338	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-15	5	-0.36	60401690	14753	88.43	4140	4140	4050	5350	2885	4120	4094.20	1.23	-3163	4236	4177	4136	4077	4036	4157	4057	64	1230	500	2470	5	1	12875570	529	-47.18	1.83	12	0.11	-87.00	2247.00	8530	20231121	-51.88	3800	20240805	8.03	8120	-49.45	20240228	3800	8.03	20240805	8160	-49.69	20231207	3800	8.03	20240805	1.18	N	353590	500	64 억	158553	N	N	N	N
12	20241128	141335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-25	5	-0.61	50468010	12335	73.94	4140	4140	4050	5350	2885	4120	4091.45	1.23	-2948	4236	4177	4136	4077	4036	4157	4057	64	1230	500	2470	5	1	12875570	527	-47.07	1.82	12	0.10	-87.00	2247.00	8530	20231121	-51.99	3800	20240805	7.76	8120	-49.57	20240228	3800	7.76	20240805	8160	-49.82	20231207	3800	7.76	20240805	1.18	N	353590	500	64 억	158553	N	N	N	N
13	20241128	131333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-10	5	-0.24	42587080	10412	62.41	4140	4140	4050	5350	2885	4120	4090.19	1.23	-2193	4236	4177	4136	4077	4036	4157	4057	64	1230	500	2470	5	1	12875570	529	-47.24	1.83	12	0.08	-87.00	2247.00	8530	20231121	-51.82	3800	20240805	8.16	8120	-49.38	20240228	3800	8.16	20240805	8160	-49.63	20231207	3800	8.16	20240805	1.18	N	353590	500	64 억	158553	N	N	N	N
14	20241128	121332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-15	5	-0.36	40950435	10013	60.02	4140	4140	4050	5350	2885	4120	4089.73	1.23	-2119	4236	4177	4136	4077	4036	4157	4057	64	1230	500	2470	5	1	12875570	529	-47.18	1.83	12	0.08	-87.00	2247.00	8530	20231121	-51.88	3800	20240805	8.03	8120	-49.45	20240228	3800	8.03	20240805	8160	-49.69	20231207	3800	8.03	20240805	1.18	N	353590	500	64 억	158553	N	N	N	N
15	20241128	111335	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-25	5	-0.61	31337920	7646	45.83	4140	4140	4060	5350	2885	4120	4098.60	1.23	-2103	4236	4177	4136	4077	4036	4157	4057	64	1230	500	2470	5	1	12875570	527	-47.07	1.82	12	0.06	-87.00	2247.00	8530	20231121	-51.99	3800	20240805	7.76	8120	-49.57	20240228	3800	7.76	20240805	8160	-49.82	20231207	3800	7.76	20240805	1.18	N	353590	500	64 억	158553	N	N	N	N
16	20241128	101332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-10	5	-0.24	13031895	3159	18.94	4140	4140	4105	5350	2885	4120	4125.32	1.23	-1290	4236	4177	4136	4077	4036	4157	4057	64	1230	500	2470	5	1	12875570	529	-47.24	1.83	12	0.02	-87.00	2247.00	8530	20231121	-51.82	3800	20240805	8.16	8120	-49.38	20240228	3800	8.16	20240805	8160	-49.63	20231207	3800	8.16	20240805	1.18	N	353590	500	64 억	158553	N	N	N	N
17	20241128	091331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	0	3	0.00	5525640	1335	8.00	4140	4140	4120	5350	2885	4120	4139.06	1.23	-1206	4236	4177	4136	4077	4036	4157	4057	64	1230	500	2470	5	1	12875570	530	-47.36	1.83	12	0.01	-87.00	2247.00	8530	20231121	-51.70	3800	20240805	8.42	8120	-49.26	20240228	3800	8.42	20240805	8160	-49.51	20231207	3800	8.42	20240805	1.18	N	353590	500	64 억	158553	N	N	N	N
18	20241127	161258	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-70	5	-1.67	68559035	16639	111.43	4195	4195	4095	5440	2935	4190	4120.38	1.25	-2002	4296	4242	4156	4102	4016	4270	4130	64	1250	500	2510	5	1	12875570	530	-47.36	1.83	12	0.13	-87.00	2247.00	8530	20231121	-51.70	3800	20240805	8.42	8120	-49.26	20240228	3800	8.42	20240805	8170	-49.57	20231127	3800	8.42	20240805	1.11	N	353590	500	64 억	160426	N	N	N	N
19	20241127	151324	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-85	5	-2.03	66057075	16031	107.36	4195	4195	4095	5440	2935	4190	4120.58	1.25	-1828	4296	4242	4156	4102	4016	4270	4130	64	1250	500	2510	5	1	12875570	529	-47.18	1.83	12	0.12	-87.00	2247.00	8530	20231121	-51.88	3800	20240805	8.03	8120	-49.45	20240228	3800	8.03	20240805	8170	-49.76	20231127	3800	8.03	20240805	1.11	N	353590	500	64 억	160426	N	N	N	N
20	20241127	141318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-80	5	-1.91	53497330	12988	86.98	4195	4195	4105	5440	2935	4190	4118.98	1.25	-485	4296	4242	4156	4102	4016	4270	4130	64	1250	500	2510	5	1	12875570	529	-47.24	1.83	12	0.10	-87.00	2247.00	8530	20231121	-51.82	3800	20240805	8.16	8120	-49.38	20240228	3800	8.16	20240805	8170	-49.69	20231127	3800	8.16	20240805	1.11	N	353590	500	64 억	160426	N	N	N	N
21	20241127	131314	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-65	5	-1.55	48507890	11775	78.86	4195	4195	4105	5440	2935	4190	4119.57	1.25	433	4296	4242	4156	4102	4016	4270	4130	64	1250	500	2510	5	1	12875570	531	-47.41	1.84	12	0.09	-87.00	2247.00	8530	20231121	-51.64	3800	20240805	8.55	8120	-49.20	20240228	3800	8.55	20240805	8170	-49.51	20231127	3800	8.55	20240805	1.11	N	353590	500	64 억	160426	N	N	N	N
22	20241127	121327	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-70	5	-1.67	42462095	10308	69.03	4195	4195	4105	5440	2935	4190	4119.33	1.25	351	4296	4242	4156	4102	4016	4270	4130	64	1250	500	2510	5	1	12875570	530	-47.36	1.83	12	0.08	-87.00	2247.00	8530	20231121	-51.70	3800	20240805	8.42	8120	-49.26	20240228	3800	8.42	20240805	8170	-49.57	20231127	3800	8.42	20240805	1.11	N	353590	500	64 억	160426	N	N	N	N
23	20241127	111322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-70	5	-1.67	31284760	7595	50.86	4195	4195	4105	5440	2935	4190	4119.13	1.25	383	4296	4242	4156	4102	4016	4270	4130	64	1250	500	2510	5	1	12875570	530	-47.36	1.83	12	0.06	-87.00	2247.00	8530	20231121	-51.70	3800	20240805	8.42	8120	-49.26	20240228	3800	8.42	20240805	8170	-49.57	20231127	3800	8.42	20240805	1.11	N	353590	500	64 억	160426	N	N	N	N
24	20241127	101322	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-70	5	-1.67	15332335	3719	24.91	4195	4195	4110	5440	2935	4190	4122.70	1.25	-1654	4296	4242	4156	4102	4016	4270	4130	64	1250	500	2510	5	1	12875570	530	-47.36	1.83	12	0.03	-87.00	2247.00	8530	20231121	-51.70	3800	20240805	8.42	8120	-49.26	20240228	3800	8.42	20240805	8170	-49.57	20231127	3800	8.42	20240805	1.11	N	353590	500	64 억	160426	N	N	N	N
25	20241127	091320	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-75	5	-1.79	4792810	1159	7.76	4195	4195	4115	5440	2935	4190	4135.30	1.25	2	4296	4242	4156	4102	4016	4270	4130	64	1250	500	2510	5	1	12875570	530	-47.30	1.83	12	0.01	-87.00	2247.00	8530	20231121	-51.76	3800	20240805	8.29	8120	-49.32	20240228	3800	8.29	20240805	8170	-49.63	20231127	3800	8.29	20240805	1.11	N	353590	500	64 억	160426	N	N	N	N
26	20241126	161259	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	75	2	1.82	61917025	14931	27.91	4070	4210	4070	5340	2885	4115	4146.86	1.25	-229	4331	4222	4106	3997	3881	4277	4052	64	1225	500	2460	5	1	12875570	539	-48.16	1.86	12	0.12	-87.00	2247.00	9800	20231117	-57.24	3800	20240805	10.26	8120	-48.40	20240228	3800	10.26	20240805	8170	-48.71	20231127	3800	10.26	20240805	1.17	N	353590	500	64 억	160655	N	N	N	N
27	20241126	151313	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	15	2	0.36	56534965	13646	25.51	4070	4210	4070	5340	2885	4115	4142.97	1.25	-391	4331	4222	4106	3997	3881	4277	4052	64	1225	500	2460	5	1	12875570	532	-47.47	1.84	12	0.11	-87.00	2247.00	9800	20231117	-57.86	3800	20240805	8.68	8120	-49.14	20240228	3800	8.68	20240805	8170	-49.45	20231127	3800	8.68	20240805	1.17	N	353590	500	64 억	160655	N	N	N	N
28	20241126	141316	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	10	2	0.24	50523170	12190	22.79	4070	4210	4070	5340	2885	4115	4144.64	1.25	-1778	4331	4222	4106	3997	3881	4277	4052	64	1225	500	2460	5	1	12875570	531	-47.41	1.84	12	0.09	-87.00	2247.00	9800	20231117	-57.91	3800	20240805	8.55	8120	-49.20	20240228	3800	8.55	20240805	8170	-49.51	20231127	3800	8.55	20240805	1.17	N	353590	500	64 억	160655	N	N	N	N
29	20241126	131309	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	5	2	0.12	43214310	10416	19.47	4070	4210	4070	5340	2885	4115	4148.84	1.25	-2736	4331	4222	4106	3997	3881	4277	4052	64	1225	500	2460	5	1	12875570	530	-47.36	1.83	12	0.08	-87.00	2247.00	9800	20231117	-57.96	3800	20240805	8.42	8120	-49.26	20240228	3800	8.42	20240805	8170	-49.57	20231127	3800	8.42	20240805	1.17	N	353590	500	64 억	160655	N	N	N	N
30	20241126	121317	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	10	2	0.24	36671970	8828	16.50	4070	4210	4070	5340	2885	4115	4154.05	1.25	-2568	4331	4222	4106	3997	3881	4277	4052	64	1225	500	2460	5	1	12875570	531	-47.41	1.84	12	0.07	-87.00	2247.00	9800	20231117	-57.91	3800	20240805	8.55	8120	-49.20	20240228	3800	8.55	20240805	8170	-49.51	20231127	3800	8.55	20240805	1.17	N	353590	500	64 억	160655	N	N	N	N
31	20241126	111321	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	30	2	0.73	23617355	5686	10.63	4070	4210	4070	5340	2885	4115	4153.60	1.25	-462	4331	4222	4106	3997	3881	4277	4052	64	1225	500	2460	5	1	12875570	534	-47.64	1.84	12	0.04	-87.00	2247.00	9800	20231117	-57.70	3800	20240805	9.08	8120	-48.95	20240228	3800	9.08	20240805	8170	-49.27	20231127	3800	9.08	20240805	1.17	N	353590	500	64 억	160655	N	N	N	N
32	20241126	101332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	30	2	0.73	16806275	4037	7.55	4070	4210	4070	5340	2885	4115	4163.06	1.25	-731	4331	4222	4106	3997	3881	4277	4052	64	1225	500	2460	5	1	12875570	534	-47.64	1.84	12	0.03	-87.00	2247.00	9800	20231117	-57.70	3800	20240805	9.08	8120	-48.95	20240228	3800	9.08	20240805	8170	-49.27	20231127	3800	9.08	20240805	1.17	N	353590	500	64 억	160655	N	N	N	N
33	20241126	091319	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	60	2	1.46	6524250	1564	2.92	4070	4210	4070	5340	2885	4115	4171.52	1.25	-1067	4331	4222	4106	3997	3881	4277	4052	64	1225	500	2460	5	1	12875570	538	-47.99	1.86	12	0.01	-87.00	2247.00	9800	20231117	-57.40	3800	20240805	9.87	8120	-48.58	20240228	3800	9.87	20240805	8170	-48.90	20231127	3800	9.87	20240805	1.17	N	353590	500	64 억	160655	N	N	N	N
34	20241125	161244	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	110	2	2.75	218494105	53439	53.05	4005	4215	3990	5200	2805	4005	4088.66	1.12	14867	4355	4180	4090	3915	3825	4135	3870	64	1195	500	2400	5	1	12875570	530	-47.30	1.83	12	0.42	-87.00	2247.00	9800	20231117	-58.01	3800	20240805	8.29	8120	-49.32	20240228	3800	8.29	20240805	8170	-49.63	20231127	3800	8.29	20240805	1.17	N	353590	500	64 억	144461	N	N	N	N
35	20241125	151310	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	160	2	4.00	208699190	51064	50.69	4005	4215	3990	5200	2805	4005	4087.01	1.12	15447	4355	4180	4090	3915	3825	4135	3870	64	1195	500	2400	5	1	12875570	536	-47.87	1.85	12	0.40	-87.00	2247.00	9800	20231117	-57.50	3800	20240805	9.61	8120	-48.71	20240228	3800	9.61	20240805	8170	-49.02	20231127	3800	9.61	20240805	1.17	N	353590	500	64 억	144461	N	N	N	N
36	20241125	141306	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	160	2	4.00	195190620	47824	47.47	4005	4215	3990	5200	2805	4005	4081.44	1.12	13587	4355	4180	4090	3915	3825	4135	3870	64	1195	500	2400	5	1	12875570	536	-47.87	1.85	12	0.37	-87.00	2247.00	9800	20231117	-57.50	3800	20240805	9.61	8120	-48.71	20240228	3800	9.61	20240805	8170	-49.02	20231127	3800	9.61	20240805	1.17	N	353590	500	64 억	144461	N	N	N	N
37	20241125	131256	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	170	2	4.24	169058820	41594	41.29	4005	4175	3990	5200	2805	4005	4064.50	1.12	13433	4355	4180	4090	3915	3825	4135	3870	64	1195	500	2400	5	1	12875570	538	-47.99	1.86	12	0.32	-87.00	2247.00	9800	20231117	-57.40	3800	20240805	9.87	8120	-48.58	20240228	3800	9.87	20240805	8170	-48.90	20231127	3800	9.87	20240805	1.17	N	353590	500	64 억	144461	N	N	N	N
38	20241125	121312	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	120	2	3.00	148278395	36588	36.32	4005	4135	3990	5200	2805	4005	4052.65	1.12	15151	4355	4180	4090	3915	3825	4135	3870	64	1195	500	2400	5	1	12875570	531	-47.41	1.84	12	0.28	-87.00	2247.00	9800	20231117	-57.91	3800	20240805	8.55	8120	-49.20	20240228	3800	8.55	20240805	8170	-49.51	20231127	3800	8.55	20240805	1.17	N	353590	500	64 억	144461	N	N	N	N
39	20241125	111305	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	90	2	2.25	125206580	30984	30.76	4005	4125	3990	5200	2805	4005	4041.01	1.12	14180	4355	4180	4090	3915	3825	4135	3870	64	1195	500	2400	5	1	12875570	527	-47.07	1.82	12	0.24	-87.00	2247.00	9800	20231117	-58.21	3800	20240805	7.76	8120	-49.57	20240228	3800	7.76	20240805	8170	-49.88	20231127	3800	7.76	20240805	1.17	N	353590	500	64 억	144461	N	N	N	N
40	20241125	101249	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	100	2	2.50	103069940	25594	25.41	4005	4105	3990	5200	2805	4005	4027.11	1.12	10500	4355	4180	4090	3915	3825	4135	3870	64	1195	500	2400	5	1	12875570	529	-47.18	1.83	12	0.20	-87.00	2247.00	9800	20231117	-58.11	3800	20240805	8.03	8120	-49.45	20240228	3800	8.03	20240805	8170	-49.76	20231127	3800	8.03	20240805	1.17	N	353590	500	64 억	144461	N	N	N	N
41	20241125	091250	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	10	2	0.25	51714130	12893	12.80	4005	4060	3990	5200	2805	4005	4011.02	1.12	6902	4355	4180	4090	3915	3825	4135	3870	64	1195	500	2400	5	1	12875570	517	-46.15	1.79	12	0.10	-87.00	2247.00	9800	20231117	-59.03	3800	20240805	5.66	8120	-50.55	20240228	3800	5.66	20240805	8170	-50.86	20231127	3800	5.66	20240805	1.17	N	353590	500	64 억	144461	N	N	N	N
42	20241122	161140	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-165	5	-3.96	403782945	99318	485.38	4170	4265	4000	5420	2920	4170	4065.79	1.40	-35330	4373	4271	4198	4096	4023	4235	4060	64	1250	500	2500	5	1	12875570	516	-46.03	1.78	12	0.77	-87.00	2247.00	9800	20231117	-59.13	3800	20240805	5.39	8120	-50.68	20240228	3800	5.39	20240805	8420	-52.43	20231122	3800	5.39	20240805	1.20	N	353590	500	64 억	179783	N	N	N	N
43	20241122	151155	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-150	5	-3.60	318264325	77948	380.94	4170	4265	4000	5420	2920	4170	4083.03	1.40	-32799	4373	4271	4198	4096	4023	4235	4060	64	1250	500	2500	5	1	12875570	518	-46.21	1.79	12	0.61	-87.00	2247.00	9800	20231117	-58.98	3800	20240805	5.79	8120	-50.49	20240228	3800	5.79	20240805	8420	-52.26	20231122	3800	5.79	20240805	1.20	N	353590	500	64 억	179783	N	N	N	N
44	20241122	141156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-120	5	-2.88	267131920	65227	318.77	4170	4265	4050	5420	2920	4170	4095.42	1.40	-30286	4373	4271	4198	4096	4023	4235	4060	64	1250	500	2500	5	1	12875570	521	-46.55	1.80	12	0.51	-87.00	2247.00	9800	20231117	-58.67	3800	20240805	6.58	8120	-50.12	20240228	3800	6.58	20240805	8420	-51.90	20231122	3800	6.58	20240805	1.20	N	353590	500	64 억	179783	N	N	N	N
45	20241122	131151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	-85	5	-2.04	166130570	40416	197.52	4170	4265	4080	5420	2920	4170	4110.51	1.40	-9187	4373	4271	4198	4096	4023	4235	4060	64	1250	500	2500	5	1	12875570	526	-46.95	1.82	12	0.31	-87.00	2247.00	9800	20231117	-58.32	3800	20240805	7.50	8120	-49.69	20240228	3800	7.50	20240805	8420	-51.48	20231122	3800	7.50	20240805	1.20	N	353590	500	64 억	179783	N	N	N	N
46	20241122	121202	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-80	5	-1.92	134688235	32722	159.92	4170	4265	4080	5420	2920	4170	4116.14	1.40	-7415	4373	4271	4198	4096	4023	4235	4060	64	1250	500	2500	5	1	12875570	527	-47.01	1.82	12	0.25	-87.00	2247.00	9800	20231117	-58.27	3800	20240805	7.63	8120	-49.63	20240228	3800	7.63	20240805	8420	-51.43	20231122	3800	7.63	20240805	1.20	N	353590	500	64 억	179783	N	N	N	N
47	20241122	111148	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-80	5	-1.92	72481550	17575	85.89	4170	4265	4085	5420	2920	4170	4124.13	1.40	-5720	4373	4271	4198	4096	4023	4235	4060	64	1250	500	2500	5	1	12875570	527	-47.01	1.82	12	0.14	-87.00	2247.00	9800	20231117	-58.27	3800	20240805	7.63	8120	-49.63	20240228	3800	7.63	20240805	8420	-51.43	20231122	3800	7.63	20240805	1.20	N	353590	500	64 억	179783	N	N	N	N
48	20241122	101208	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-50	5	-1.20	34726605	8390	41.00	4170	4265	4120	5420	2920	4170	4139.05	1.40	-274	4373	4271	4198	4096	4023	4235	4060	64	1250	500	2500	5	1	12875570	530	-47.36	1.83	12	0.07	-87.00	2247.00	9800	20231117	-57.96	3800	20240805	8.42	8120	-49.26	20240228	3800	8.42	20240805	8420	-51.07	20231122	3800	8.42	20240805	1.20	N	353590	500	64 억	179783	N	N	N	N
49	20241122	091159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	55	2	1.32	3491040	835	4.08	4170	4225	4170	5420	2920	4170	4180.89	1.40	677	4373	4271	4198	4096	4023	4235	4060	64	1250	500	2500	5	1	12875570	544	-48.56	1.88	12	0.01	-87.00	2247.00	9800	20231117	-56.89	3800	20240805	11.18	8120	-47.97	20240228	3800	11.18	20240805	8420	-49.82	20231122	3800	11.18	20240805	1.20	N	353590	500	64 억	179783	N	N	N	N
50	20241121	161148	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-80	5	-1.88	85545785	20462	64.91	4300	4300	4125	5520	2975	4250	4180.71	1.43	-4458	4543	4396	4303	4156	4063	4470	4230	64	1270	500	2550	5	1	12875570	537	-47.93	1.86	12	0.16	-87.00	2247.00	9800	20231117	-57.45	3800	20240805	9.74	8120	-48.65	20240228	3800	9.74	20240805	8530	-51.11	20231121	3800	9.74	20240805	1.20	N	353590	500	64 억	184241	N	N	N	N
51	20241121	151210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	-70	5	-1.65	80667290	19293	61.20	4300	4300	4125	5520	2975	4250	4181.17	1.43	-3954	4543	4396	4303	4156	4063	4470	4230	64	1270	500	2550	5	1	12875570	538	-48.05	1.86	12	0.15	-87.00	2247.00	9800	20231117	-57.35	3800	20240805	10.00	8120	-48.52	20240228	3800	10.00	20240805	8530	-51.00	20231121	3800	10.00	20240805	1.20	N	353590	500	64 억	184241	N	N	N	N
52	20241121	141208	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-50	5	-1.18	71430770	17091	54.21	4300	4300	4125	5520	2975	4250	4179.44	1.43	-2632	4543	4396	4303	4156	4063	4470	4230	64	1270	500	2550	5	1	12875570	541	-48.28	1.87	12	0.13	-87.00	2247.00	9800	20231117	-57.14	3800	20240805	10.53	8120	-48.28	20240228	3800	10.53	20240805	8530	-50.76	20231121	3800	10.53	20240805	1.20	N	353590	500	64 억	184241	N	N	N	N
53	20241121	131201	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-50	5	-1.18	59766145	14309	45.39	4300	4300	4125	5520	2975	4250	4176.82	1.43	-874	4543	4396	4303	4156	4063	4470	4230	64	1270	500	2550	5	1	12875570	541	-48.28	1.87	12	0.11	-87.00	2247.00	9800	20231117	-57.14	3800	20240805	10.53	8120	-48.28	20240228	3800	10.53	20240805	8530	-50.76	20231121	3800	10.53	20240805	1.20	N	353590	500	64 억	184241	N	N	N	N
54	20241121	121201	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-85	5	-2.00	53843000	12890	40.89	4300	4300	4125	5520	2975	4250	4177.11	1.43	-184	4543	4396	4303	4156	4063	4470	4230	64	1270	500	2550	5	1	12875570	536	-47.87	1.85	12	0.10	-87.00	2247.00	9800	20231117	-57.50	3800	20240805	9.61	8120	-48.71	20240228	3800	9.61	20240805	8530	-51.17	20231121	3800	9.61	20240805	1.20	N	353590	500	64 억	184241	N	N	N	N
55	20241121	111206	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-80	5	-1.88	39289405	9402	29.82	4300	4300	4125	5520	2975	4250	4178.83	1.43	-2451	4543	4396	4303	4156	4063	4470	4230	64	1270	500	2550	5	1	12875570	537	-47.93	1.86	12	0.07	-87.00	2247.00	9800	20231117	-57.45	3800	20240805	9.74	8120	-48.65	20240228	3800	9.74	20240805	8530	-51.11	20231121	3800	9.74	20240805	1.20	N	353590	500	64 억	184241	N	N	N	N
56	20241121	101205	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-60	5	-1.41	31292840	7489	23.76	4300	4300	4125	5520	2975	4250	4178.51	1.43	-1734	4543	4396	4303	4156	4063	4470	4230	64	1270	500	2550	5	1	12875570	539	-48.16	1.86	12	0.06	-87.00	2247.00	9800	20231117	-57.24	3800	20240805	10.26	8120	-48.40	20240228	3800	10.26	20240805	8530	-50.88	20231121	3800	10.26	20240805	1.20	N	353590	500	64 억	184241	N	N	N	N
57	20241121	091206	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-50	5	-1.18	7514945	1779	5.64	4300	4300	4200	5520	2975	4250	4224.25	1.43	-72	4543	4396	4303	4156	4063	4470	4230	64	1270	500	2550	5	1	12875570	541	-48.28	1.87	12	0.01	-87.00	2247.00	9800	20231117	-57.14	3800	20240805	10.53	8120	-48.28	20240228	3800	10.53	20240805	8530	-50.76	20231121	3800	10.53	20240805	1.20	N	353590	500	64 억	184241	N	N	N	N
58	20241120	161154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	-10	5	-0.23	134749185	31425	204.26	4210	4450	4210	5530	2985	4260	4288.06	1.44	-863	4366	4312	4266	4212	4166	4340	4240	64	1270	500	2550	5	1	12875570	547	-48.85	1.89	12	0.24	-87.00	2247.00	9800	20231117	-56.63	3800	20240805	11.84	8120	-47.66	20240228	3800	11.84	20240805	8530	-50.18	20231121	3800	11.84	20240805	1.21	N	353590	500	64 억	185105	N	N	N	N
59	20241120	151210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	30	2	0.70	126818675	29562	192.15	4210	4450	4210	5530	2985	4260	4289.92	1.44	-172	4366	4312	4266	4212	4166	4340	4240	64	1270	500	2550	5	1	12875570	552	-49.31	1.91	12	0.23	-87.00	2247.00	9800	20231117	-56.22	3800	20240805	12.89	8120	-47.17	20240228	3800	12.89	20240805	8530	-49.71	20231121	3800	12.89	20240805	1.21	N	353590	500	64 억	185105	N	N	N	N
60	20241120	141212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	20	2	0.47	122179715	28477	185.10	4210	4450	4210	5530	2985	4260	4290.47	1.44	-542	4366	4312	4266	4212	4166	4340	4240	64	1270	500	2550	5	1	12875570	551	-49.20	1.90	12	0.22	-87.00	2247.00	9800	20231117	-56.33	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	8530	-49.82	20231121	3800	12.63	20240805	1.21	N	353590	500	64 억	185105	N	N	N	N
61	20241120	131213	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	30	2	0.70	111570550	25995	168.96	4210	4450	4210	5530	2985	4260	4292.00	1.44	-806	4366	4312	4266	4212	4166	4340	4240	64	1270	500	2550	5	1	12875570	552	-49.31	1.91	12	0.20	-87.00	2247.00	9800	20231117	-56.22	3800	20240805	12.89	8120	-47.17	20240228	3800	12.89	20240805	8530	-49.71	20231121	3800	12.89	20240805	1.21	N	353590	500	64 억	185105	N	N	N	N
62	20241120	121212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4270	10	2	0.23	90782115	21152	137.48	4210	4450	4210	5530	2985	4260	4291.89	1.44	-3496	4366	4312	4266	4212	4166	4340	4240	64	1270	500	2550	5	1	12875570	550	-49.08	1.90	12	0.16	-87.00	2247.00	9800	20231117	-56.43	3800	20240805	12.37	8120	-47.41	20240228	3800	12.37	20240805	8530	-49.94	20231121	3800	12.37	20240805	1.21	N	353590	500	64 억	185105	N	N	N	N
63	20241120	111216	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-15	5	-0.35	83159635	19374	125.93	4210	4450	4210	5530	2985	4260	4292.33	1.44	-3375	4366	4312	4266	4212	4166	4340	4240	64	1270	500	2550	5	1	12875570	547	-48.79	1.89	12	0.15	-87.00	2247.00	9800	20231117	-56.68	3800	20240805	11.71	8120	-47.72	20240228	3800	11.71	20240805	8530	-50.23	20231121	3800	11.71	20240805	1.21	N	353590	500	64 억	185105	N	N	N	N
64	20241120	101214	57	100.00	KOSDAQ	유통	N	N	N	N	N	4335	75	2	1.76	54668125	12721	82.68	4210	4450	4210	5530	2985	4260	4297.47	1.44	-1246	4366	4312	4266	4212	4166	4340	4240	64	1270	500	2550	5	1	12875570	558	-49.83	1.93	12	0.10	-87.00	2247.00	9800	20231117	-55.77	3800	20240805	14.08	8120	-46.61	20240228	3800	14.08	20240805	8530	-49.18	20231121	3800	14.08	20240805	1.21	N	353590	500	64 억	185105	N	N	N	N
65	20241120	091211	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	90	2	2.11	37709500	8784	57.09	4210	4450	4210	5530	2985	4260	4292.98	1.44	1261	4366	4312	4266	4212	4166	4340	4240	64	1270	500	2550	5	1	12875570	560	-50.00	1.94	12	0.07	-87.00	2247.00	9800	20231117	-55.61	3800	20240805	14.47	8120	-46.43	20240228	3800	14.47	20240805	8530	-49.00	20231121	3800	14.47	20240805	1.21	N	353590	500	64 억	185105	N	N	N	N
66	20241119	161104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	10	2	0.24	65504605	15375	84.14	4220	4320	4220	5520	2975	4250	4260.47	1.42	2268	4553	4401	4248	4096	3943	4477	4172	64	1270	500	2550	5	1	12875570	548	-48.97	1.90	12	0.12	-87.00	2247.00	9800	20231117	-56.53	3800	20240805	12.11	8120	-47.54	20240228	3800	12.11	20240805	8530	-50.06	20231121	3800	12.11	20240805	1.26	N	353590	500	64 억	182827	N	N	N	N
67	20241119	151126	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	35	2	0.82	59911075	14064	76.97	4220	4320	4220	5520	2975	4250	4259.89	1.42	1417	4553	4401	4248	4096	3943	4477	4172	64	1270	500	2550	5	1	12875570	552	-49.25	1.91	12	0.11	-87.00	2247.00	9800	20231117	-56.28	3800	20240805	12.76	8120	-47.23	20240228	3800	12.76	20240805	8530	-49.77	20231121	3800	12.76	20240805	1.26	N	353590	500	64 억	182827	N	N	N	N
68	20241119	141124	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	30	2	0.71	42383910	9948	54.44	4220	4320	4220	5520	2975	4250	4260.55	1.42	1247	4553	4401	4248	4096	3943	4477	4172	64	1270	500	2550	5	1	12875570	551	-49.20	1.90	12	0.08	-87.00	2247.00	9800	20231117	-56.33	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	8530	-49.82	20231121	3800	12.63	20240805	1.26	N	353590	500	64 억	182827	N	N	N	N
69	20241119	131126	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	55	2	1.29	38207320	8975	49.12	4220	4320	4220	5520	2975	4250	4257.08	1.42	2006	4553	4401	4248	4096	3943	4477	4172	64	1270	500	2550	5	1	12875570	554	-49.48	1.92	12	0.07	-87.00	2247.00	9800	20231117	-56.07	3800	20240805	13.29	8120	-46.98	20240228	3800	13.29	20240805	8530	-49.53	20231121	3800	13.29	20240805	1.26	N	353590	500	64 억	182827	N	N	N	N
70	20241119	121113	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	5	2	0.12	32202330	7579	41.48	4220	4295	4220	5520	2975	4250	4248.89	1.42	1772	4553	4401	4248	4096	3943	4477	4172	64	1270	500	2550	5	1	12875570	548	-48.91	1.89	12	0.06	-87.00	2247.00	9800	20231117	-56.58	3800	20240805	11.97	8120	-47.60	20240228	3800	11.97	20240805	8530	-50.12	20231121	3800	11.97	20240805	1.26	N	353590	500	64 억	182827	N	N	N	N
71	20241119	111125	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	30	2	0.71	26855825	6325	34.61	4220	4295	4220	5520	2975	4250	4245.98	1.42	2541	4553	4401	4248	4096	3943	4477	4172	64	1270	500	2550	5	1	12875570	551	-49.20	1.90	12	0.05	-87.00	2247.00	9800	20231117	-56.33	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	8530	-49.82	20231121	3800	12.63	20240805	1.26	N	353590	500	64 억	182827	N	N	N	N
72	20241119	101150	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	25	2	0.59	24704415	5823	31.87	4220	4290	4220	5520	2975	4250	4242.56	1.42	2528	4553	4401	4248	4096	3943	4477	4172	64	1270	500	2550	5	1	12875570	550	-49.14	1.90	12	0.05	-87.00	2247.00	9800	20231117	-56.38	3800	20240805	12.50	8120	-47.35	20240228	3800	12.50	20240805	8530	-49.88	20231121	3800	12.50	20240805	1.26	N	353590	500	64 억	182827	N	N	N	N
73	20241119	091148	57	100.00	KOSDAQ	유통	N	N	N	N	N	4225	-25	5	-0.59	10126560	2397	13.12	4220	4235	4220	5520	2975	4250	4224.68	1.42	225	4553	4401	4248	4096	3943	4477	4172	64	1270	500	2550	5	1	12875570	544	-48.56	1.88	12	0.02	-87.00	2247.00	9800	20231117	-56.89	3800	20240805	11.18	8120	-47.97	20240228	3800	11.18	20240805	8530	-50.47	20231121	3800	11.18	20240805	1.26	N	353590	500	64 억	182827	N	N	N	N
74	20241118	161110	57	100.00	KOSDAQ	유통	N	N	N	N	N	4250	155	2	3.79	77218405	18109	43.09	4095	4400	4095	5320	2870	4095	4264.09	1.40	2993	4271	4182	4081	3992	3891	4227	4037	64	1225	500	2450	5	1	12875570	547	-48.85	1.89	12	0.14	-87.00	2247.00	9800	20231117	-56.63	3800	20240805	11.84	8120	-47.66	20240228	3800	11.84	20240805	8530	-50.18	20231121	3800	11.84	20240805	1.28	N	353590	500	64 억	179811	N	N	N	N
75	20241118	151124	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	140	2	3.42	70820400	16601	39.50	4095	4400	4095	5320	2870	4095	4266.03	1.40	2654	4271	4182	4081	3992	3891	4227	4037	64	1225	500	2450	5	1	12875570	545	-48.68	1.88	12	0.13	-87.00	2247.00	9800	20231117	-56.79	3800	20240805	11.45	8120	-47.84	20240228	3800	11.45	20240805	8530	-50.35	20231121	3800	11.45	20240805	1.28	N	353590	500	64 억	179811	N	N	N	N
76	20241118	141126	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	185	2	4.52	61859180	14489	34.48	4095	4400	4095	5320	2870	4095	4269.39	1.40	3412	4271	4182	4081	3992	3891	4227	4037	64	1225	500	2450	5	1	12875570	551	-49.20	1.90	12	0.11	-87.00	2247.00	9800	20231117	-56.33	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	8530	-49.82	20231121	3800	12.63	20240805	1.28	N	353590	500	64 억	179811	N	N	N	N
77	20241118	131118	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	185	2	4.52	55553225	13009	30.95	4095	4400	4095	5320	2870	4095	4270.37	1.40	3594	4271	4182	4081	3992	3891	4227	4037	64	1225	500	2450	5	1	12875570	551	-49.20	1.90	12	0.10	-87.00	2247.00	9800	20231117	-56.33	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	8530	-49.82	20231121	3800	12.63	20240805	1.28	N	353590	500	64 억	179811	N	N	N	N
78	20241118	121124	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	160	2	3.91	52606030	12315	29.30	4095	4400	4095	5320	2870	4095	4271.70	1.40	4171	4271	4182	4081	3992	3891	4227	4037	64	1225	500	2450	5	1	12875570	548	-48.91	1.89	12	0.10	-87.00	2247.00	9800	20231117	-56.58	3800	20240805	11.97	8120	-47.60	20240228	3800	11.97	20240805	8530	-50.12	20231121	3800	11.97	20240805	1.28	N	353590	500	64 억	179811	N	N	N	N
79	20241118	111123	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	195	2	4.76	51982185	12169	28.96	4095	4400	4095	5320	2870	4095	4271.69	1.40	4257	4271	4182	4081	3992	3891	4227	4037	64	1225	500	2450	5	1	12875570	552	-49.31	1.91	12	0.09	-87.00	2247.00	9800	20231117	-56.22	3800	20240805	12.89	8120	-47.17	20240228	3800	12.89	20240805	8530	-49.71	20231121	3800	12.89	20240805	1.28	N	353590	500	64 억	179811	N	N	N	N
80	20241118	101111	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	250	2	6.11	45273200	10608	25.24	4095	4400	4095	5320	2870	4095	4267.84	1.40	3903	4271	4182	4081	3992	3891	4227	4037	64	1225	500	2450	5	1	12875570	559	-49.94	1.93	12	0.08	-87.00	2247.00	9800	20231117	-55.66	3800	20240805	14.34	8120	-46.49	20240228	3800	14.34	20240805	8530	-49.06	20231121	3800	14.34	20240805	1.28	N	353590	500	64 억	179811	N	N	N	N
81	20241118	091111	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	85	2	2.08	5510265	1339	3.19	4095	4195	4095	5320	2870	4095	4115.21	1.40	1036	4271	4182	4081	3992	3891	4227	4037	64	1225	500	2450	5	1	12875570	538	-48.05	1.86	12	0.01	-87.00	2247.00	9800	20231117	-57.35	3800	20240805	10.00	8120	-48.52	20240228	3800	10.00	20240805	8530	-51.00	20231121	3800	10.00	20240805	1.28	N	353590	500	64 억	179811	N	N	N	N
82	20241115	161159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-125	5	-2.96	167418630	41373	151.60	4020	4170	3980	5480	2955	4220	4046.56	1.32	9534	4506	4362	4276	4132	4046	4320	4090	64	1260	500	2530	5	1	12875570	527	-47.07	1.82	12	0.32	-87.00	2247.00	9800	20231117	-58.21	3800	20240805	7.76	8120	-49.57	20240228	3800	7.76	20240805	9800	-58.21	20231117	3800	7.76	20240805	1.29	N	353590	500	64 억	170163	N	N	N	N
83	20241115	151229	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-60	5	-1.42	156795610	38782	142.11	4020	4170	3980	5480	2955	4220	4043.00	1.32	9540	4506	4362	4276	4132	4046	4320	4090	64	1260	500	2530	5	1	12875570	536	-47.82	1.85	12	0.30	-87.00	2247.00	9800	20231117	-57.55	3800	20240805	9.47	8120	-48.77	20240228	3800	9.47	20240805	9800	-57.55	20231117	3800	9.47	20240805	1.29	N	353590	500	64 억	170163	N	N	N	N
84	20241115	141213	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-80	5	-1.90	154913800	38330	140.45	4020	4140	3980	5480	2955	4220	4041.58	1.32	9855	4506	4362	4276	4132	4046	4320	4090	64	1260	500	2530	5	1	12875570	533	-47.59	1.84	12	0.30	-87.00	2247.00	9800	20231117	-57.76	3800	20240805	8.95	8120	-49.01	20240228	3800	8.95	20240805	9800	-57.76	20231117	3800	8.95	20240805	1.29	N	353590	500	64 억	170163	N	N	N	N
85	20241115	131212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-90	5	-2.13	145577210	36058	132.13	4020	4140	3980	5480	2955	4220	4037.31	1.32	8390	4506	4362	4276	4132	4046	4320	4090	64	1260	500	2530	5	1	12875570	532	-47.47	1.84	12	0.28	-87.00	2247.00	9800	20231117	-57.86	3800	20240805	8.68	8120	-49.14	20240228	3800	8.68	20240805	9800	-57.86	20231117	3800	8.68	20240805	1.29	N	353590	500	64 억	170163	N	N	N	N
86	20241115	121213	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-170	5	-4.03	133757975	33174	121.56	4020	4140	3980	5480	2955	4220	4032.01	1.32	7375	4506	4362	4276	4132	4046	4320	4090	64	1260	500	2530	5	1	12875570	521	-46.55	1.80	12	0.26	-87.00	2247.00	9800	20231117	-58.67	3800	20240805	6.58	8120	-50.12	20240228	3800	6.58	20240805	9800	-58.67	20231117	3800	6.58	20240805	1.29	N	353590	500	64 억	170163	N	N	N	N
87	20241115	111145	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-130	5	-3.08	125909435	31255	114.53	4020	4140	3980	5480	2955	4220	4028.46	1.32	5856	4506	4362	4276	4132	4046	4320	4090	64	1260	500	2530	5	1	12875570	527	-47.01	1.82	12	0.24	-87.00	2247.00	9800	20231117	-58.27	3800	20240805	7.63	8120	-49.63	20240228	3800	7.63	20240805	9800	-58.27	20231117	3800	7.63	20240805	1.29	N	353590	500	64 억	170163	N	N	N	N
88	20241115	101144	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-235	5	-5.57	104604860	25980	95.20	4020	4140	3980	5480	2955	4220	4026.36	1.32	3965	4506	4362	4276	4132	4046	4320	4090	64	1260	500	2530	5	1	12875570	513	-45.80	1.77	12	0.20	-87.00	2247.00	9800	20231117	-59.34	3800	20240805	4.87	8120	-50.92	20240228	3800	4.87	20240805	9800	-59.34	20231117	3800	4.87	20240805	1.29	N	353590	500	64 억	170163	N	N	N	N
89	20241115	091053	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-180	5	-4.27	29595935	7291	26.72	4020	4140	4020	5480	2955	4220	4059.24	1.32	2193	4506	4362	4276	4132	4046	4320	4090	64	1260	500	2530	5	1	12875570	520	-46.44	1.80	12	0.06	-87.00	2247.00	9800	20231117	-58.78	3800	20240805	6.32	8120	-50.25	20240228	3800	6.32	20240805	9800	-58.78	20231117	3800	6.32	20240805	1.29	N	353590	500	64 억	170163	N	N	N	N
90	20241114	161136	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	-95	5	-2.20	111194600	26151	76.79	4310	4420	4190	5600	3020	4310	4252.02	1.30	2804	4483	4396	4333	4246	4183	4365	4215	64	1290	500	2580	5	1	12875570	543	-48.45	1.88	12	0.20	-87.00	2247.00	9800	20231117	-56.99	3800	20240805	10.92	8120	-48.09	20240228	3800	10.92	20240805	9800	-56.99	20231117	3800	10.92	20240805	1.36	N	353590	500	64 억	167314	N	N	N	N
91	20241114	151145	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-120	5	-2.78	99388340	23356	68.58	4310	4420	4190	5600	3020	4310	4255.37	1.30	1158	4483	4396	4333	4246	4183	4365	4215	64	1290	500	2580	5	1	12875570	539	-48.16	1.86	12	0.18	-87.00	2247.00	9800	20231117	-57.24	3800	20240805	10.26	8120	-48.40	20240228	3800	10.26	20240805	9800	-57.24	20231117	3800	10.26	20240805	1.36	N	353590	500	64 억	167314	N	N	N	N
92	20241114	141137	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-55	5	-1.28	55676010	12987	38.14	4310	4420	4235	5600	3020	4310	4287.06	1.30	-723	4483	4396	4333	4246	4183	4365	4215	64	1290	500	2580	5	1	12875570	548	-48.91	1.89	12	0.10	-87.00	2247.00	9800	20231117	-56.58	3800	20240805	11.97	8120	-47.60	20240228	3800	11.97	20240805	9800	-56.58	20231117	3800	11.97	20240805	1.36	N	353590	500	64 억	167314	N	N	N	N
93	20241114	131137	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-50	5	-1.16	48289975	11254	33.05	4310	4420	4235	5600	3020	4310	4290.92	1.30	-698	4483	4396	4333	4246	4183	4365	4215	64	1290	500	2580	5	1	12875570	548	-48.97	1.90	12	0.09	-87.00	2247.00	9800	20231117	-56.53	3800	20240805	12.11	8120	-47.54	20240228	3800	12.11	20240805	9800	-56.53	20231117	3800	12.11	20240805	1.36	N	353590	500	64 억	167314	N	N	N	N
94	20241114	121134	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-65	5	-1.51	46806130	10905	32.02	4310	4420	4235	5600	3020	4310	4292.17	1.30	-742	4483	4396	4333	4246	4183	4365	4215	64	1290	500	2580	5	1	12875570	547	-48.79	1.89	12	0.08	-87.00	2247.00	9800	20231117	-56.68	3800	20240805	11.71	8120	-47.72	20240228	3800	11.71	20240805	9800	-56.68	20231117	3800	11.71	20240805	1.36	N	353590	500	64 억	167314	N	N	N	N
95	20241114	111135	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-15	5	-0.35	25837755	5998	17.61	4310	4420	4270	5600	3020	4310	4307.73	1.30	678	4483	4396	4333	4246	4183	4365	4215	64	1290	500	2580	5	1	12875570	553	-49.37	1.91	12	0.05	-87.00	2247.00	9800	20231117	-56.17	3800	20240805	13.03	8120	-47.11	20240228	3800	13.03	20240805	9800	-56.17	20231117	3800	13.03	20240805	1.36	N	353590	500	64 억	167314	N	N	N	N
96	20241114	101153	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	80	2	1.86	9558060	2218	6.51	4310	4400	4270	5600	3020	4310	4309.31	1.30	873	4483	4396	4333	4246	4183	4365	4215	64	1290	500	2580	5	1	12875570	565	-50.46	1.95	12	0.02	-87.00	2247.00	9800	20231117	-55.20	3800	20240805	15.53	8120	-45.94	20240228	3800	15.53	20240805	9800	-55.20	20231117	3800	15.53	20240805	1.36	N	353590	500	64 억	167314	N	N	N	N
97	20241114	091128	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	0	3	0.00	0	0	0.00	0	0	0	5600	3020	4310	0.00	1.30	0	4483	4396	4333	4246	4183	4365	4215	64	1290	500	2580	5	1	12875570	555	-49.54	1.92	12	0.00	-87.00	2247.00	9800	20231117	-56.02	3800	20240805	13.42	8120	-46.92	20240228	3800	13.42	20240805	9800	-56.02	20231117	3800	13.42	20240805	1.36	N	353590	500	64 억	167314	N	N	N	N
98	20241113	160752	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-165	5	-3.69	146423720	33997	64.78	4320	4420	4270	5810	3135	4475	4306.96	1.25	6537	4571	4522	4451	4402	4331	4547	4427	64	1335	500	2680	5	1	12875570	555	-49.54	1.92	12	0.26	-87.00	2247.00	9800	20231117	-56.02	3800	20240805	13.42	8120	-46.92	20240228	3800	13.42	20240805	9800	-56.02	20231117	3800	13.42	20240805	1.36	N	353590	500	64 억	160782	N	N	N	N
99	20241113	150829	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-180	5	-4.02	134995465	31342	59.72	4320	4420	4270	5810	3135	4475	4307.17	1.25	6934	4571	4522	4451	4402	4331	4547	4427	64	1335	500	2680	5	1	12875570	553	-49.37	1.91	12	0.24	-87.00	2247.00	9800	20231117	-56.17	3800	20240805	13.03	8120	-47.11	20240228	3800	13.03	20240805	9800	-56.17	20231117	3800	13.03	20240805	1.36	N	353590	500	64 억	160782	N	N	N	N
100	20241113	140826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-170	5	-3.80	116205320	26970	51.39	4320	4420	4270	5810	3135	4475	4308.69	1.25	5510	4571	4522	4451	4402	4331	4547	4427	64	1335	500	2680	5	1	12875570	554	-49.48	1.92	12	0.21	-87.00	2247.00	9800	20231117	-56.07	3800	20240805	13.29	8120	-46.98	20240228	3800	13.29	20240805	9800	-56.07	20231117	3800	13.29	20240805	1.36	N	353590	500	64 억	160782	N	N	N	N
101	20241113	130827	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-195	5	-4.36	103930080	24120	45.96	4320	4420	4270	5810	3135	4475	4308.88	1.25	3297	4571	4522	4451	4402	4331	4547	4427	64	1335	500	2680	5	1	12875570	551	-49.20	1.90	12	0.19	-87.00	2247.00	9800	20231117	-56.33	3800	20240805	12.63	8120	-47.29	20240228	3800	12.63	20240805	9800	-56.33	20231117	3800	12.63	20240805	1.36	N	353590	500	64 억	160782	N	N	N	N
102	20241113	120816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-200	5	-4.47	73938490	17116	32.61	4320	4420	4275	5810	3135	4475	4319.85	1.25	-704	4571	4522	4451	4402	4331	4547	4427	64	1335	500	2680	5	1	12875570	550	-49.14	1.90	12	0.13	-87.00	2247.00	9800	20231117	-56.38	3800	20240805	12.50	8120	-47.35	20240228	3800	12.50	20240805	9800	-56.38	20231117	3800	12.50	20240805	1.36	N	353590	500	64 억	160782	N	N	N	N
103	20241113	110814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-130	5	-2.91	62075825	14353	27.35	4320	4420	4290	5810	3135	4475	4324.94	1.25	-734	4571	4522	4451	4402	4331	4547	4427	64	1335	500	2680	5	1	12875570	559	-49.94	1.93	12	0.11	-87.00	2247.00	9800	20231117	-55.66	3800	20240805	14.34	8120	-46.49	20240228	3800	14.34	20240805	9800	-55.66	20231117	3800	14.34	20240805	1.36	N	353590	500	64 억	160782	N	N	N	N
104	20241113	100815	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-145	5	-3.24	31925865	7368	14.04	4320	4420	4310	5810	3135	4475	4333.04	1.25	1793	4571	4522	4451	4402	4331	4547	4427	64	1335	500	2680	5	1	12875570	558	-49.77	1.93	12	0.06	-87.00	2247.00	9800	20231117	-55.82	3800	20240805	13.95	8120	-46.67	20240228	3800	13.95	20240805	9800	-55.82	20231117	3800	13.95	20240805	1.36	N	353590	500	64 억	160782	N	N	N	N
105	20241113	090805	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	-125	5	-2.79	5845730	1344	2.56	4320	4420	4320	5810	3135	4475	4349.50	1.25	114	4571	4522	4451	4402	4331	4547	4427	64	1335	500	2680	5	1	12875570	560	-50.00	1.94	12	0.01	-87.00	2247.00	9800	20231117	-55.61	3800	20240805	14.47	8120	-46.43	20240228	3800	14.47	20240805	9800	-55.61	20231117	3800	14.47	20240805	1.36	N	353590	500	64 억	160782	N	N	N	N
106	20241112	161054	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	50	2	1.13	232398400	52381	119.91	4385	4500	4380	5750	3100	4425	4436.69	1.19	8042	4768	4596	4458	4286	4148	4527	4217	64	1325	500	2650	5	1	12875570	576	-51.44	1.99	12	0.41	-87.00	2247.00	9800	20231117	-54.34	3800	20240805	17.76	8120	-44.89	20240228	3800	17.76	20240805	9800	-54.34	20231117	3800	17.76	20240805	1.39	N	353590	500	64 억	152738	N	N	N	N
107	20241112	151107	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	10	2	0.23	231176660	52107	119.28	4385	4500	4380	5750	3100	4425	4436.58	1.19	8101	4768	4596	4458	4286	4148	4527	4217	64	1325	500	2650	5	1	12875570	571	-50.98	1.97	12	0.40	-87.00	2247.00	9800	20231117	-54.74	3800	20240805	16.71	8120	-45.38	20240228	3800	16.71	20240805	9800	-54.74	20231117	3800	16.71	20240805	1.39	N	353590	500	64 억	152738	N	N	N	N
108	20241112	141110	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	15	2	0.34	192504315	43412	99.38	4385	4500	4380	5750	3100	4425	4434.36	1.19	6373	4768	4596	4458	4286	4148	4527	4217	64	1325	500	2650	5	1	12875570	572	-51.03	1.98	12	0.34	-87.00	2247.00	9800	20231117	-54.69	3800	20240805	16.84	8120	-45.32	20240228	3800	16.84	20240805	9800	-54.69	20231117	3800	16.84	20240805	1.39	N	353590	500	64 억	152738	N	N	N	N
109	20241112	131117	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-5	5	-0.11	175037015	39481	90.38	4385	4500	4380	5750	3100	4425	4433.45	1.19	3640	4768	4596	4458	4286	4148	4527	4217	64	1325	500	2650	5	1	12875570	569	-50.80	1.97	12	0.31	-87.00	2247.00	9800	20231117	-54.90	3800	20240805	16.32	8120	-45.57	20240228	3800	16.32	20240805	9800	-54.90	20231117	3800	16.32	20240805	1.39	N	353590	500	64 억	152738	N	N	N	N
110	20241112	121107	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-25	5	-0.56	117623105	26640	60.98	4385	4500	4380	5750	3100	4425	4415.28	1.19	3856	4768	4596	4458	4286	4148	4527	4217	64	1325	500	2650	5	1	12875570	567	-50.57	1.96	12	0.21	-87.00	2247.00	9800	20231117	-55.10	3800	20240805	15.79	8120	-45.81	20240228	3800	15.79	20240805	9800	-55.10	20231117	3800	15.79	20240805	1.39	N	353590	500	64 억	152738	N	N	N	N
111	20241112	111102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	60	2	1.36	86128030	19518	44.68	4385	4500	4380	5750	3100	4425	4412.75	1.19	4023	4768	4596	4458	4286	4148	4527	4217	64	1325	500	2650	5	1	12875570	577	-51.55	2.00	12	0.15	-87.00	2247.00	9800	20231117	-54.23	3800	20240805	18.03	8120	-44.77	20240228	3800	18.03	20240805	9800	-54.23	20231117	3800	18.03	20240805	1.39	N	353590	500	64 억	152738	N	N	N	N
112	20241112	101101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-35	5	-0.79	61876355	14064	32.19	4385	4500	4380	5750	3100	4425	4399.63	1.19	2613	4768	4596	4458	4286	4148	4527	4217	64	1325	500	2650	5	1	12875570	565	-50.46	1.95	12	0.11	-87.00	2247.00	9800	20231117	-55.20	3800	20240805	15.53	8120	-45.94	20240228	3800	15.53	20240805	9800	-55.20	20231117	3800	15.53	20240805	1.39	N	353590	500	64 억	152738	N	N	N	N
113	20241112	091100	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-45	5	-1.02	16835715	3830	8.77	4385	4500	4380	5750	3100	4425	4395.75	1.19	-1095	4768	4596	4458	4286	4148	4527	4217	64	1325	500	2650	5	1	12875570	564	-50.34	1.95	12	0.03	-87.00	2247.00	9800	20231117	-55.31	3800	20240805	15.26	8120	-46.06	20240228	3800	15.26	20240805	9800	-55.31	20231117	3800	15.26	20240805	1.39	N	353590	500	64 억	152738	N	N	N	N
114	20241111	161050	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-210	5	-4.53	191923055	43487	258.44	4590	4630	4320	6020	3245	4635	4413.34	1.27	-10994	4871	4752	4626	4507	4381	4812	4567	64	1385	500	2780	5	1	12875570	570	-50.86	1.97	12	0.34	-87.00	2247.00	9800	20231117	-54.85	3800	20240805	16.45	8120	-45.50	20240228	3800	16.45	20240805	9800	-54.85	20231117	3800	16.45	20240805	1.39	N	353590	500	64 억	163707	N	N	N	N
115	20241111	151124	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-210	5	-4.53	188349185	42678	253.63	4590	4630	4320	6020	3245	4635	4413.26	1.27	-10751	4871	4752	4626	4507	4381	4812	4567	64	1385	500	2780	5	1	12875570	570	-50.86	1.97	12	0.33	-87.00	2247.00	9800	20231117	-54.85	3800	20240805	16.45	8120	-45.50	20240228	3800	16.45	20240805	9800	-54.85	20231117	3800	16.45	20240805	1.39	N	353590	500	64 억	163707	N	N	N	N
116	20241111	141108	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	-230	5	-4.96	175602200	39791	236.47	4590	4630	4320	6020	3245	4635	4413.11	1.27	-9770	4871	4752	4626	4507	4381	4812	4567	64	1385	500	2780	5	1	12875570	567	-50.63	1.96	12	0.31	-87.00	2247.00	9800	20231117	-55.05	3800	20240805	15.92	8120	-45.75	20240228	3800	15.92	20240805	9800	-55.05	20231117	3800	15.92	20240805	1.39	N	353590	500	64 억	163707	N	N	N	N
117	20241111	131107	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-255	5	-5.50	165887910	37578	223.32	4590	4630	4320	6020	3245	4635	4414.49	1.27	-10687	4871	4752	4626	4507	4381	4812	4567	64	1385	500	2780	5	1	12875570	564	-50.34	1.95	12	0.29	-87.00	2247.00	9800	20231117	-55.31	3800	20240805	15.26	8120	-46.06	20240228	3800	15.26	20240805	9800	-55.31	20231117	3800	15.26	20240805	1.39	N	353590	500	64 억	163707	N	N	N	N
118	20241111	121101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-290	5	-6.26	136538090	30844	183.30	4590	4630	4345	6020	3245	4635	4426.72	1.27	-11311	4871	4752	4626	4507	4381	4812	4567	64	1385	500	2780	5	1	12875570	559	-49.94	1.93	12	0.24	-87.00	2247.00	9800	20231117	-55.66	3800	20240805	14.34	8120	-46.49	20240228	3800	14.34	20240805	9800	-55.66	20231117	3800	14.34	20240805	1.39	N	353590	500	64 억	163707	N	N	N	N
119	20241111	111059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-215	5	-4.64	69974435	15697	93.28	4590	4630	4390	6020	3245	4635	4457.81	1.27	-5316	4871	4752	4626	4507	4381	4812	4567	64	1385	500	2780	5	1	12875570	569	-50.80	1.97	12	0.12	-87.00	2247.00	9800	20231117	-54.90	3800	20240805	16.32	8120	-45.57	20240228	3800	16.32	20240805	9800	-54.90	20231117	3800	16.32	20240805	1.39	N	353590	500	64 억	163707	N	N	N	N
120	20241111	101053	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	-230	5	-4.96	61943460	13879	82.48	4590	4630	4390	6020	3245	4635	4463.09	1.27	-5621	4871	4752	4626	4507	4381	4812	4567	64	1385	500	2780	5	1	12875570	567	-50.63	1.96	12	0.11	-87.00	2247.00	9800	20231117	-55.05	3800	20240805	15.92	8120	-45.75	20240228	3800	15.92	20240805	9800	-55.05	20231117	3800	15.92	20240805	1.39	N	353590	500	64 억	163707	N	N	N	N
121	20241111	091050	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	-80	5	-1.73	1898395	417	2.48	4590	4630	4510	6020	3245	4635	4552.31	1.27	12	4871	4752	4626	4507	4381	4812	4567	64	1385	500	2780	5	1	12875570	586	-52.36	2.03	12	0.00	-87.00	2247.00	9800	20231117	-53.52	3800	20240805	19.87	8120	-43.90	20240228	3800	19.87	20240805	9800	-53.52	20231117	3800	19.87	20240805	1.39	N	353590	500	64 억	163707	N	N	N	N
122	20241108	161044	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	75	2	1.64	77703905	16826	162.23	4600	4745	4500	5920	3195	4560	4618.08	1.27	520	4693	4626	4563	4496	4433	4595	4465	64	1360	500	2730	5	1	12875570	597	-53.28	2.06	12	0.13	-87.00	2247.00	9800	20231117	-52.70	3800	20240805	21.97	8120	-42.92	20240228	3800	21.97	20240805	9800	-52.70	20231117	3800	21.97	20240805	1.41	N	353590	500	64 억	163187	N	N	N	N
123	20241108	151055	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	60	2	1.32	74972800	16236	156.54	4600	4745	4500	5920	3195	4560	4617.69	1.27	177	4693	4626	4563	4496	4433	4595	4465	64	1360	500	2730	5	1	12875570	595	-53.10	2.06	12	0.13	-87.00	2247.00	9800	20231117	-52.86	3800	20240805	21.58	8120	-43.10	20240228	3800	21.58	20240805	9800	-52.86	20231117	3800	21.58	20240805	1.41	N	353590	500	64 억	163187	N	N	N	N
124	20241108	141052	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	65	2	1.43	49087895	10549	101.71	4600	4745	4570	5920	3195	4560	4653.32	1.27	222	4693	4626	4563	4496	4433	4595	4465	64	1360	500	2730	5	1	12875570	595	-53.16	2.06	12	0.08	-87.00	2247.00	9800	20231117	-52.81	3800	20240805	21.71	8120	-43.04	20240228	3800	21.71	20240805	9800	-52.81	20231117	3800	21.71	20240805	1.41	N	353590	500	64 억	163187	N	N	N	N
125	20241108	131054	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	45	2	0.99	40965220	8781	84.66	4600	4745	4600	5920	3195	4560	4665.21	1.27	813	4693	4626	4563	4496	4433	4595	4465	64	1360	500	2730	5	1	12875570	593	-52.93	2.05	12	0.07	-87.00	2247.00	9800	20231117	-53.01	3800	20240805	21.18	8120	-43.29	20240228	3800	21.18	20240805	9800	-53.01	20231117	3800	21.18	20240805	1.41	N	353590	500	64 억	163187	N	N	N	N
126	20241108	121053	57	100.00	KOSDAQ	유통	N	N	N	N	N	4655	95	2	2.08	33106005	7082	68.28	4600	4745	4600	5920	3195	4560	4674.67	1.27	1437	4693	4626	4563	4496	4433	4595	4465	64	1360	500	2730	5	1	12875570	599	-53.51	2.07	12	0.06	-87.00	2247.00	9800	20231117	-52.50	3800	20240805	22.50	8120	-42.67	20240228	3800	22.50	20240805	9800	-52.50	20231117	3800	22.50	20240805	1.41	N	353590	500	64 억	163187	N	N	N	N
127	20241108	111051	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	90	2	1.97	29533305	6312	60.86	4600	4745	4600	5920	3195	4560	4678.91	1.27	1443	4693	4626	4563	4496	4433	4595	4465	64	1360	500	2730	5	1	12875570	599	-53.45	2.07	12	0.05	-87.00	2247.00	9800	20231117	-52.55	3800	20240805	22.37	8120	-42.73	20240228	3800	22.37	20240805	9800	-52.55	20231117	3800	22.37	20240805	1.41	N	353590	500	64 억	163187	N	N	N	N
128	20241108	101101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	125	2	2.74	23547165	5027	48.47	4600	4745	4600	5920	3195	4560	4684.14	1.27	1078	4693	4626	4563	4496	4433	4595	4465	64	1360	500	2730	5	1	12875570	603	-53.85	2.09	12	0.04	-87.00	2247.00	9800	20231117	-52.19	3800	20240805	23.29	8120	-42.30	20240228	3800	23.29	20240805	9800	-52.19	20231117	3800	23.29	20240805	1.41	N	353590	500	64 억	163187	N	N	N	N
129	20241108	091048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	80	2	1.75	1670030	360	3.47	4600	4670	4600	5920	3195	4560	4638.97	1.27	292	4693	4626	4563	4496	4433	4595	4465	64	1360	500	2730	5	1	12875570	597	-53.33	2.06	12	0.00	-87.00	2247.00	9800	20231117	-52.65	3800	20240805	22.11	8120	-42.86	20240228	3800	22.11	20240805	9800	-52.65	20231117	3800	22.11	20240805	1.41	N	353590	500	64 억	163187	N	N	N	N
130	20241107	161044	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-5	5	-0.11	47049915	10355	38.35	4565	4630	4500	5930	3200	4565	4543.69	1.27	-826	4888	4726	4638	4476	4388	4682	4432	64	1365	500	2730	5	1	12875570	587	-52.41	2.03	12	0.08	-87.00	2247.00	9800	20231117	-53.47	3800	20240805	20.00	8120	-43.84	20240228	3800	20.00	20240805	9800	-53.47	20231117	3800	20.00	20240805	1.41	N	353590	500	64 억	164013	N	N	N	N
131	20241107	151050	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	15	2	0.33	44287135	9750	36.11	4565	4630	4500	5930	3200	4565	4542.27	1.27	-1117	4888	4726	4638	4476	4388	4682	4432	64	1365	500	2730	5	1	12875570	590	-52.64	2.04	12	0.08	-87.00	2247.00	9800	20231117	-53.27	3800	20240805	20.53	8120	-43.60	20240228	3800	20.53	20240805	9800	-53.27	20231117	3800	20.53	20240805	1.41	N	353590	500	64 억	164013	N	N	N	N
132	20241107	141054	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	5	2	0.11	39334625	8665	32.09	4565	4630	4500	5930	3200	4565	4539.48	1.27	-1114	4888	4726	4638	4476	4388	4682	4432	64	1365	500	2730	5	1	12875570	588	-52.53	2.03	12	0.07	-87.00	2247.00	9800	20231117	-53.37	3800	20240805	20.26	8120	-43.72	20240228	3800	20.26	20240805	9800	-53.37	20231117	3800	20.26	20240805	1.41	N	353590	500	64 억	164013	N	N	N	N
133	20241107	131054	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	15	2	0.33	34875390	7688	28.48	4565	4630	4500	5930	3200	4565	4536.34	1.27	-1785	4888	4726	4638	4476	4388	4682	4432	64	1365	500	2730	5	1	12875570	590	-52.64	2.04	12	0.06	-87.00	2247.00	9800	20231117	-53.27	3800	20240805	20.53	8120	-43.60	20240228	3800	20.53	20240805	9800	-53.27	20231117	3800	20.53	20240805	1.41	N	353590	500	64 억	164013	N	N	N	N
134	20241107	121048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	-20	5	-0.44	32173915	7098	26.29	4565	4630	4500	5930	3200	4565	4532.81	1.27	-2001	4888	4726	4638	4476	4388	4682	4432	64	1365	500	2730	5	1	12875570	585	-52.24	2.02	12	0.06	-87.00	2247.00	9800	20231117	-53.62	3800	20240805	19.61	8120	-44.03	20240228	3800	19.61	20240805	9800	-53.62	20231117	3800	19.61	20240805	1.41	N	353590	500	64 억	164013	N	N	N	N
135	20241107	111044	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	-30	5	-0.66	28319560	6249	23.15	4565	4630	4500	5930	3200	4565	4531.85	1.27	-2147	4888	4726	4638	4476	4388	4682	4432	64	1365	500	2730	5	1	12875570	584	-52.13	2.02	12	0.05	-87.00	2247.00	9800	20231117	-53.72	3800	20240805	19.34	8120	-44.15	20240228	3800	19.34	20240805	9800	-53.72	20231117	3800	19.34	20240805	1.41	N	353590	500	64 억	164013	N	N	N	N
136	20241107	101046	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	-30	5	-0.66	22242000	4909	18.18	4565	4630	4500	5930	3200	4565	4530.86	1.27	-2235	4888	4726	4638	4476	4388	4682	4432	64	1365	500	2730	5	1	12875570	584	-52.13	2.02	12	0.04	-87.00	2247.00	9800	20231117	-53.72	3800	20240805	19.34	8120	-44.15	20240228	3800	19.34	20240805	9800	-53.72	20231117	3800	19.34	20240805	1.41	N	353590	500	64 억	164013	N	N	N	N
137	20241107	091049	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	-65	5	-1.42	10426420	2308	8.55	4565	4565	4500	5930	3200	4565	4517.51	1.27	-1159	4888	4726	4638	4476	4388	4682	4432	64	1365	500	2730	5	1	12875570	579	-51.72	2.00	12	0.02	-87.00	2247.00	9800	20231117	-54.08	3800	20240805	18.42	8120	-44.58	20240228	3800	18.42	20240805	9800	-54.08	20231117	3800	18.42	20240805	1.41	N	353590	500	64 억	164013	N	N	N	N
138	20241106	161058	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-125	5	-2.67	122586345	26409	135.62	4690	4800	4550	6090	3285	4690	4641.84	1.30	-3512	4770	4730	4690	4650	4610	4750	4670	64	1400	500	2810	5	1	12875570	588	-52.47	2.03	12	0.21	-87.00	2247.00	9800	20231117	-53.42	3800	20240805	20.13	8120	-43.78	20240228	3800	20.13	20240805	9800	-53.42	20231117	3800	20.13	20240805	1.41	N	353590	500	64 억	167521	N	N	N	N
139	20241106	151129	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-110	5	-2.35	115738955	24911	127.93	4690	4800	4550	6090	3285	4690	4646.10	1.30	-3062	4770	4730	4690	4650	4610	4750	4670	64	1400	500	2810	5	1	12875570	590	-52.64	2.04	12	0.19	-87.00	2247.00	9800	20231117	-53.27	3800	20240805	20.53	8120	-43.60	20240228	3800	20.53	20240805	9800	-53.27	20231117	3800	20.53	20240805	1.41	N	353590	500	64 억	167521	N	N	N	N
140	20241106	141118	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-75	5	-1.60	96168185	20628	105.93	4690	4800	4570	6090	3285	4690	4662.02	1.30	-4477	4770	4730	4690	4650	4610	4750	4670	64	1400	500	2810	5	1	12875570	594	-53.05	2.05	12	0.16	-87.00	2247.00	9800	20231117	-52.91	3800	20240805	21.45	8120	-43.17	20240228	3800	21.45	20240805	9800	-52.91	20231117	3800	21.45	20240805	1.41	N	353590	500	64 억	167521	N	N	N	N
141	20241106	131128	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	-120	5	-2.56	91888990	19695	101.14	4690	4800	4570	6090	3285	4690	4665.60	1.30	-3816	4770	4730	4690	4650	4610	4750	4670	64	1400	500	2810	5	1	12875570	588	-52.53	2.03	12	0.15	-87.00	2247.00	9800	20231117	-53.37	3800	20240805	20.26	8120	-43.72	20240228	3800	20.26	20240805	9800	-53.37	20231117	3800	20.26	20240805	1.41	N	353590	500	64 억	167521	N	N	N	N
142	20241106	121053	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	-55	5	-1.17	53072175	11278	57.92	4690	4800	4635	6090	3285	4690	4705.81	1.30	-2060	4770	4730	4690	4650	4610	4750	4670	64	1400	500	2810	5	1	12875570	597	-53.28	2.06	12	0.09	-87.00	2247.00	9800	20231117	-52.70	3800	20240805	21.97	8120	-42.92	20240228	3800	21.97	20240805	9800	-52.70	20231117	3800	21.97	20240805	1.41	N	353590	500	64 억	167521	N	N	N	N
143	20241106	111059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	40	2	0.85	28420655	5995	30.79	4690	4800	4680	6090	3285	4690	4740.73	1.30	-2258	4770	4730	4690	4650	4610	4750	4670	64	1400	500	2810	5	1	12875570	609	-54.37	2.11	12	0.05	-87.00	2247.00	9800	20231117	-51.73	3800	20240805	24.47	8120	-41.75	20240228	3800	24.47	20240805	9800	-51.73	20231117	3800	24.47	20240805	1.41	N	353590	500	64 억	167521	N	N	N	N
144	20241106	101104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	30	2	0.64	24426110	5150	26.45	4690	4800	4680	6090	3285	4690	4742.93	1.30	-1928	4770	4730	4690	4650	4610	4750	4670	64	1400	500	2810	5	1	12875570	608	-54.25	2.10	12	0.04	-87.00	2247.00	9800	20231117	-51.84	3800	20240805	24.21	8120	-41.87	20240228	3800	24.21	20240805	9800	-51.84	20231117	3800	24.21	20240805	1.41	N	353590	500	64 억	167521	N	N	N	N
145	20241106	091058	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	50	2	1.07	740885	157	0.81	4690	4745	4680	6090	3285	4690	4719.01	1.30	39	4770	4730	4690	4650	4610	4750	4670	64	1400	500	2810	5	1	12875570	610	-54.48	2.11	12	0.00	-87.00	2247.00	9800	20231117	-51.63	3800	20240805	24.74	8120	-41.63	20240228	3800	24.74	20240805	9800	-51.63	20231117	3800	24.74	20240805	1.41	N	353590	500	64 억	167521	N	N	N	N
146	20241105	161025	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	10	2	0.21	91496780	19455	80.12	4680	4730	4650	6080	3280	4680	4703.00	1.33	-3806	4820	4750	4655	4585	4490	4785	4620	64	1400	500	2800	5	1	12875570	604	-53.91	2.09	12	0.15	-87.00	2247.00	9800	20231117	-52.14	3800	20240805	23.42	8120	-42.24	20240228	3800	23.42	20240805	9800	-52.14	20231117	3800	23.42	20240805	1.43	N	353590	500	64 억	170986	N	N	N	N
147	20241105	151048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	30	2	0.64	86123235	18311	75.41	4680	4730	4650	6080	3280	4680	4703.36	1.33	-3796	4820	4750	4655	4585	4490	4785	4620	64	1400	500	2800	5	1	12875570	606	-54.14	2.10	12	0.14	-87.00	2247.00	9800	20231117	-51.94	3800	20240805	23.95	8120	-42.00	20240228	3800	23.95	20240805	9800	-51.94	20231117	3800	23.95	20240805	1.43	N	353590	500	64 억	170986	N	N	N	N
148	20241105	141042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	20	2	0.43	79638500	16934	69.74	4680	4730	4650	6080	3280	4680	4702.88	1.33	-3872	4820	4750	4655	4585	4490	4785	4620	64	1400	500	2800	5	1	12875570	605	-54.02	2.09	12	0.13	-87.00	2247.00	9800	20231117	-52.04	3800	20240805	23.68	8120	-42.12	20240228	3800	23.68	20240805	9800	-52.04	20231117	3800	23.68	20240805	1.43	N	353590	500	64 억	170986	N	N	N	N
149	20241105	131050	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	20	2	0.43	61603715	13112	54.00	4680	4730	4650	6080	3280	4680	4698.27	1.33	-3112	4820	4750	4655	4585	4490	4785	4620	64	1400	500	2800	5	1	12875570	605	-54.02	2.09	12	0.10	-87.00	2247.00	9800	20231117	-52.04	3800	20240805	23.68	8120	-42.12	20240228	3800	23.68	20240805	9800	-52.04	20231117	3800	23.68	20240805	1.43	N	353590	500	64 억	170986	N	N	N	N
150	20241105	121040	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	40	2	0.85	57039065	12143	50.01	4680	4730	4650	6080	3280	4680	4697.28	1.33	-2678	4820	4750	4655	4585	4490	4785	4620	64	1400	500	2800	5	1	12875570	608	-54.25	2.10	12	0.09	-87.00	2247.00	9800	20231117	-51.84	3800	20240805	24.21	8120	-41.87	20240228	3800	24.21	20240805	9800	-51.84	20231117	3800	24.21	20240805	1.43	N	353590	500	64 억	170986	N	N	N	N
151	20241105	111026	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	40	2	0.85	41736575	8903	36.66	4680	4725	4650	6080	3280	4680	4687.92	1.33	-2380	4820	4750	4655	4585	4490	4785	4620	64	1400	500	2800	5	1	12875570	608	-54.25	2.10	12	0.07	-87.00	2247.00	9800	20231117	-51.84	3800	20240805	24.21	8120	-41.87	20240228	3800	24.21	20240805	9800	-51.84	20231117	3800	24.21	20240805	1.43	N	353590	500	64 억	170986	N	N	N	N
152	20241105	101037	57	100.00	KOSDAQ	유통	N	N	N	N	N	4675	-5	5	-0.11	38718985	8259	34.01	4680	4725	4650	6080	3280	4680	4688.10	1.33	-2541	4820	4750	4655	4585	4490	4785	4620	64	1400	500	2800	5	1	12875570	602	-53.74	2.08	12	0.06	-87.00	2247.00	9800	20231117	-52.30	3800	20240805	23.03	8120	-42.43	20240228	3800	23.03	20240805	9800	-52.30	20231117	3800	23.03	20240805	1.43	N	353590	500	64 억	170986	N	N	N	N
153	20241105	091032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	0	3	0.00	3190555	683	2.81	4680	4685	4650	6080	3280	4680	4671.38	1.33	-201	4820	4750	4655	4585	4490	4785	4620	64	1400	500	2800	5	1	12875570	603	-53.79	2.08	12	0.01	-87.00	2247.00	9800	20231117	-52.24	3800	20240805	23.16	8120	-42.36	20240228	3800	23.16	20240805	9800	-52.24	20231117	3800	23.16	20240805	1.43	N	353590	500	64 억	170986	N	N	N	N
154	20241104	161025	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	130	2	2.86	112786080	24271	61.16	4625	4725	4560	5910	3185	4550	4646.70	1.30	3233	4746	4647	4591	4492	4436	4620	4465	64	1360	500	2730	5	1	12875570	603	-53.79	2.08	12	0.19	-87.00	2247.00	9800	20231117	-52.24	3800	20240805	23.16	8120	-42.36	20240228	3800	23.16	20240805	9800	-52.24	20231117	3800	23.16	20240805	1.43	N	353590	500	64 억	167753	N	N	N	N
155	20241104	151043	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	85	2	1.87	102170060	21996	55.43	4625	4725	4560	5910	3185	4550	4644.94	1.30	2570	4746	4647	4591	4492	4436	4620	4465	64	1360	500	2730	5	1	12875570	597	-53.28	2.06	12	0.17	-87.00	2247.00	9800	20231117	-52.70	3800	20240805	21.97	8120	-42.92	20240228	3800	21.97	20240805	9800	-52.70	20231117	3800	21.97	20240805	1.43	N	353590	500	64 억	167753	N	N	N	N
156	20241104	141026	57	100.00	KOSDAQ	유통	N	N	N	N	N	4630	80	2	1.76	89474580	19251	48.51	4625	4725	4560	5910	3185	4550	4647.79	1.30	2868	4746	4647	4591	4492	4436	4620	4465	64	1360	500	2730	5	1	12875570	596	-53.22	2.06	12	0.15	-87.00	2247.00	9800	20231117	-52.76	3800	20240805	21.84	8120	-42.98	20240228	3800	21.84	20240805	9800	-52.76	20231117	3800	21.84	20240805	1.43	N	353590	500	64 억	167753	N	N	N	N
157	20241104	130951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4630	80	2	1.76	71286175	15316	38.60	4625	4725	4560	5910	3185	4550	4654.36	1.30	3293	4746	4647	4591	4492	4436	4620	4465	64	1360	500	2730	5	1	12875570	596	-53.22	2.06	12	0.12	-87.00	2247.00	9800	20231117	-52.76	3800	20240805	21.84	8120	-42.98	20240228	3800	21.84	20240805	9800	-52.76	20231117	3800	21.84	20240805	1.43	N	353590	500	64 억	167753	N	N	N	N
158	20241104	121010	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	110	2	2.42	43127535	9246	23.30	4625	4725	4560	5910	3185	4550	4664.45	1.30	4362	4746	4647	4591	4492	4436	4620	4465	64	1360	500	2730	5	1	12875570	600	-53.56	2.07	12	0.07	-87.00	2247.00	9800	20231117	-52.45	3800	20240805	22.63	8120	-42.61	20240228	3800	22.63	20240805	9800	-52.45	20231117	3800	22.63	20240805	1.43	N	353590	500	64 억	167753	N	N	N	N
159	20241104	111004	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	175	2	3.85	34845985	7477	18.84	4625	4725	4560	5910	3185	4550	4660.42	1.30	3561	4746	4647	4591	4492	4436	4620	4465	64	1360	500	2730	5	1	12875570	608	-54.31	2.10	12	0.06	-87.00	2247.00	9800	20231117	-51.79	3800	20240805	24.34	8120	-41.81	20240228	3800	24.34	20240805	9800	-51.79	20231117	3800	24.34	20240805	1.43	N	353590	500	64 억	167753	N	N	N	N
160	20241104	100953	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	150	2	3.30	24041695	5178	13.05	4625	4700	4560	5910	3185	4550	4643.05	1.30	1826	4746	4647	4591	4492	4436	4620	4465	64	1360	500	2730	5	1	12875570	605	-54.02	2.09	12	0.04	-87.00	2247.00	9800	20231117	-52.04	3800	20240805	23.68	8120	-42.12	20240228	3800	23.68	20240805	9800	-52.04	20231117	3800	23.68	20240805	1.43	N	353590	500	64 억	167753	N	N	N	N
161	20241104	091013	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	10	2	0.22	3102370	676	1.70	4625	4625	4560	5910	3185	4550	4589.30	1.30	384	4746	4647	4591	4492	4436	4620	4465	64	1360	500	2730	5	1	12875570	587	-52.41	2.03	12	0.01	-87.00	2247.00	9800	20231117	-53.47	3800	20240805	20.00	8120	-43.84	20240228	3800	20.00	20240805	9800	-53.47	20231117	3800	20.00	20240805	1.43	N	353590	500	64 억	167753	N	N	N	N
162	20241101	160933	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	-100	5	-2.15	181507165	39480	186.16	4570	4690	4535	6040	3255	4650	4597.42	1.31	-1114	4860	4755	4675	4570	4490	4715	4530	64	1390	500	2790	5	1	12875570	586	-52.30	2.02	12	0.31	-87.00	2247.00	9800	20231117	-53.57	3800	20240805	19.74	8120	-43.97	20240228	3800	19.74	20240805	9800	-53.57	20231117	3800	19.74	20240805	1.33	N	353590	500	64 억	168867	N	N	N	N
163	20241101	150952	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-90	5	-1.94	173094055	37638	177.47	4570	4690	4535	6040	3255	4650	4598.89	1.31	-609	4860	4755	4675	4570	4490	4715	4530	64	1390	500	2790	5	1	12875570	587	-52.41	2.03	12	0.29	-87.00	2247.00	9800	20231117	-53.47	3800	20240805	20.00	8120	-43.84	20240228	3800	20.00	20240805	9800	-53.47	20231117	3800	20.00	20240805	1.33	N	353590	500	64 억	168867	N	N	N	N
164	20241101	140911	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-55	5	-1.18	146889240	31899	150.41	4570	4690	4535	6040	3255	4650	4604.79	1.31	-385	4860	4755	4675	4570	4490	4715	4530	64	1390	500	2790	5	1	12875570	592	-52.82	2.04	12	0.25	-87.00	2247.00	9800	20231117	-53.11	3800	20240805	20.92	8120	-43.41	20240228	3800	20.92	20240805	9800	-53.11	20231117	3800	20.92	20240805	1.33	N	353590	500	64 억	168867	N	N	N	N
165	20241101	131126	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-35	5	-0.75	129619200	28147	132.72	4570	4690	4535	6040	3255	4650	4605.05	1.31	-1139	4860	4755	4675	4570	4490	4715	4530	64	1390	500	2790	5	1	12875570	594	-53.05	2.05	12	0.22	-87.00	2247.00	9800	20231117	-52.91	3800	20240805	21.45	8120	-43.17	20240228	3800	21.45	20240805	9800	-52.91	20231117	3800	21.45	20240805	1.33	N	353590	500	64 억	168867	N	N	N	N
166	20241101	121126	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	35	2	0.75	98337585	21375	100.79	4570	4690	4535	6040	3255	4650	4600.54	1.31	-2202	4860	4755	4675	4570	4490	4715	4530	64	1390	500	2790	5	1	12875570	603	-53.85	2.09	12	0.17	-87.00	2247.00	9800	20231117	-52.19	3800	20240805	23.29	8120	-42.30	20240228	3800	23.29	20240805	9800	-52.19	20231117	3800	23.29	20240805	1.33	N	353590	500	64 억	168867	N	N	N	N
167	20241101	111123	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	0	3	0.00	86703615	18886	89.05	4570	4680	4535	6040	3255	4650	4590.82	1.31	-3325	4860	4755	4675	4570	4490	4715	4530	64	1390	500	2790	5	1	12875570	599	-53.45	2.07	12	0.15	-87.00	2247.00	9800	20231117	-52.55	3800	20240805	22.37	8120	-42.73	20240228	3800	22.37	20240805	9800	-52.55	20231117	3800	22.37	20240805	1.33	N	353590	500	64 억	168867	N	N	N	N
168	20241101	101125	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	-100	5	-2.15	54872140	11997	56.57	4570	4680	4535	6040	3255	4650	4573.68	1.31	-4272	4860	4755	4675	4570	4490	4715	4530	64	1390	500	2790	5	1	12875570	586	-52.30	2.02	12	0.09	-87.00	2247.00	9800	20231117	-53.57	3800	20240805	19.74	8120	-43.97	20240228	3800	19.74	20240805	9800	-53.57	20231117	3800	19.74	20240805	1.33	N	353590	500	64 억	168867	N	N	N	N
169	20241101	091121	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-55	5	-1.18	11761345	2571	12.12	4570	4595	4565	6040	3255	4650	4573.97	1.31	1230	4860	4755	4675	4570	4490	4715	4530	64	1390	500	2790	5	1	12875570	592	-52.82	2.04	12	0.02	-87.00	2247.00	9800	20231117	-53.11	3800	20240805	20.92	8120	-43.41	20240228	3800	20.92	20240805	9800	-53.11	20231117	3800	20.92	20240805	1.33	N	353590	500	64 억	168867	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History