KissMeData/093520/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8150	-280	5	-3.32	422506890	51326	256.69	8390	8410	8130	10950	5910	8430	8231.86	14.05	-26834	8570	8500	8440	8370	8310	8470	8340	81	2520	500	5390	10	1	16163092	1317	6.51	1.01	12	0.32	1252.00	8054.00	19440	20240215	-58.08	7450	20240805	9.40	19440	-58.08	20240215	7450	9.40	20240805	19440	-58.08	20240215	7450	9.40	20240805	1.98	N	093520	500	80 억	2271065	N	N	N	N
3	20241129	150818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8150	-280	5	-3.32	405938360	49292	246.52	8390	8410	8130	10950	5910	8430	8235.38	14.05	-26412	8570	8500	8440	8370	8310	8470	8340	81	2520	500	5390	10	1	16163092	1317	6.51	1.01	12	0.30	1252.00	8054.00	19440	20240215	-58.08	7450	20240805	9.40	19440	-58.08	20240215	7450	9.40	20240805	19440	-58.08	20240215	7450	9.40	20240805	1.98	N	093520	500	80 억	2271065	N	N	N	N
4	20241129	140819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8190	-240	5	-2.85	355311580	43082	215.46	8390	8410	8140	10950	5910	8430	8247.33	14.05	-23131	8570	8500	8440	8370	8310	8470	8340	81	2520	500	5390	10	1	16163092	1324	6.54	1.02	12	0.27	1252.00	8054.00	19440	20240215	-57.87	7450	20240805	9.93	19440	-57.87	20240215	7450	9.93	20240805	19440	-57.87	20240215	7450	9.93	20240805	1.98	N	093520	500	80 억	2271065	N	N	N	N
5	20241129	130817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8160	-270	5	-3.20	335981520	40720	203.65	8390	8410	8140	10950	5910	8430	8251.02	14.05	-23618	8570	8500	8440	8370	8310	8470	8340	81	2520	500	5390	10	1	16163092	1319	6.52	1.01	12	0.25	1252.00	8054.00	19440	20240215	-58.02	7450	20240805	9.53	19440	-58.02	20240215	7450	9.53	20240805	19440	-58.02	20240215	7450	9.53	20240805	1.98	N	093520	500	80 억	2271065	N	N	N	N
6	20241129	120819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8180	-250	5	-2.97	319560470	38715	193.62	8390	8410	8140	10950	5910	8430	8254.18	14.05	-23531	8570	8500	8440	8370	8310	8470	8340	81	2520	500	5390	10	1	16163092	1322	6.53	1.02	12	0.24	1252.00	8054.00	19440	20240215	-57.92	7450	20240805	9.80	19440	-57.92	20240215	7450	9.80	20240805	19440	-57.92	20240215	7450	9.80	20240805	1.98	N	093520	500	80 억	2271065	N	N	N	N
7	20241129	110820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8200	-230	5	-2.73	312152620	37809	189.09	8390	8410	8140	10950	5910	8430	8256.04	14.05	-23036	8570	8500	8440	8370	8310	8470	8340	81	2520	500	5390	10	1	16163092	1325	6.55	1.02	12	0.23	1252.00	8054.00	19440	20240215	-57.82	7450	20240805	10.07	19440	-57.82	20240215	7450	10.07	20240805	19440	-57.82	20240215	7450	10.07	20240805	1.98	N	093520	500	80 억	2271065	N	N	N	N
8	20241129	100815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8150	-280	5	-3.32	284977560	34485	172.47	8390	8410	8140	10950	5910	8430	8263.81	14.05	-22860	8570	8500	8440	8370	8310	8470	8340	81	2520	500	5390	10	1	16163092	1317	6.51	1.01	12	0.21	1252.00	8054.00	19440	20240215	-58.08	7450	20240805	9.40	19440	-58.08	20240215	7450	9.40	20240805	19440	-58.08	20240215	7450	9.40	20240805	1.98	N	093520	500	80 억	2271065	N	N	N	N
9	20241129	090818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8340	-90	5	-1.07	84178690	10071	50.37	8390	8410	8340	10950	5910	8430	8358.52	14.05	-8193	8570	8500	8440	8370	8310	8470	8340	81	2520	500	5390	10	1	16163092	1348	6.66	1.04	12	0.06	1252.00	8054.00	19440	20240215	-57.10	7450	20240805	11.95	19440	-57.10	20240215	7450	11.95	20240805	19440	-57.10	20240215	7450	11.95	20240805	1.98	N	093520	500	80 억	2271065	N	N	N	N
10	20241128	160806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8430	30	2	0.36	167186490	19818	28.73	8440	8510	8380	10920	5880	8400	8436.11	14.03	3460	8826	8612	8506	8292	8186	8560	8240	81	2520	500	5370	10	1	16163092	1363	6.73	1.05	12	0.12	1252.00	8054.00	19440	20240215	-56.64	7450	20240805	13.15	19440	-56.64	20240215	7450	13.15	20240805	19440	-56.64	20240215	7450	13.15	20240805	1.96	N	093520	500	80 억	2267637	N	N	N	N
11	20241128	150823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8440	40	2	0.48	151032960	17903	25.95	8440	8510	8380	10920	5880	8400	8436.18	14.03	3669	8826	8612	8506	8292	8186	8560	8240	81	2520	500	5370	10	1	16163092	1364	6.74	1.05	12	0.11	1252.00	8054.00	19440	20240215	-56.58	7450	20240805	13.29	19440	-56.58	20240215	7450	13.29	20240805	19440	-56.58	20240215	7450	13.29	20240805	1.96	N	093520	500	80 억	2267637	N	N	N	N
12	20241128	140819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8460	60	2	0.71	142846750	16935	24.55	8440	8510	8380	10920	5880	8400	8435.00	14.03	3030	8826	8612	8506	8292	8186	8560	8240	81	2520	500	5370	10	1	16163092	1367	6.76	1.05	12	0.10	1252.00	8054.00	19440	20240215	-56.48	7450	20240805	13.56	19440	-56.48	20240215	7450	13.56	20240805	19440	-56.48	20240215	7450	13.56	20240805	1.96	N	093520	500	80 억	2267637	N	N	N	N
13	20241128	130819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8460	60	2	0.71	139954730	16593	24.05	8440	8510	8380	10920	5880	8400	8434.56	14.03	2837	8826	8612	8506	8292	8186	8560	8240	81	2520	500	5370	10	1	16163092	1367	6.76	1.05	12	0.10	1252.00	8054.00	19440	20240215	-56.48	7450	20240805	13.56	19440	-56.48	20240215	7450	13.56	20240805	19440	-56.48	20240215	7450	13.56	20240805	1.96	N	093520	500	80 억	2267637	N	N	N	N
14	20241128	120822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8440	40	2	0.48	127570280	15127	21.93	8440	8510	8380	10920	5880	8400	8433.28	14.03	2135	8826	8612	8506	8292	8186	8560	8240	81	2520	500	5370	10	1	16163092	1364	6.74	1.05	12	0.09	1252.00	8054.00	19440	20240215	-56.58	7450	20240805	13.29	19440	-56.58	20240215	7450	13.29	20240805	19440	-56.58	20240215	7450	13.29	20240805	1.96	N	093520	500	80 억	2267637	N	N	N	N
15	20241128	110824	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8450	50	2	0.60	99278430	11772	17.06	8440	8510	8380	10920	5880	8400	8433.44	14.03	2022	8826	8612	8506	8292	8186	8560	8240	81	2520	500	5370	10	1	16163092	1366	6.75	1.05	12	0.07	1252.00	8054.00	19440	20240215	-56.53	7450	20240805	13.42	19440	-56.53	20240215	7450	13.42	20240805	19440	-56.53	20240215	7450	13.42	20240805	1.96	N	093520	500	80 억	2267637	N	N	N	N
16	20241128	100821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8470	70	2	0.83	88775990	10530	15.26	8440	8510	8380	10920	5880	8400	8430.77	14.03	1527	8826	8612	8506	8292	8186	8560	8240	81	2520	500	5370	10	1	16163092	1369	6.77	1.05	12	0.07	1252.00	8054.00	19440	20240215	-56.43	7450	20240805	13.69	19440	-56.43	20240215	7450	13.69	20240805	19440	-56.43	20240215	7450	13.69	20240805	1.96	N	093520	500	80 억	2267637	N	N	N	N
17	20241128	090818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8410	10	2	0.12	12931280	1538	2.23	8440	8440	8380	10920	5880	8400	8407.85	14.03	221	8826	8612	8506	8292	8186	8560	8240	81	2520	500	5370	10	1	16163092	1359	6.72	1.04	12	0.01	1252.00	8054.00	19440	20240215	-56.74	7450	20240805	12.89	19440	-56.74	20240215	7450	12.89	20240805	19440	-56.74	20240215	7450	12.89	20240805	1.96	N	093520	500	80 억	2267637	N	N	N	N
18	20241127	160800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8400	-220	5	-2.55	580638640	68485	95.51	8710	8720	8400	11200	6040	8620	8478.34	14.18	-24489	8866	8742	8626	8502	8386	8685	8445	81	2580	500	5510	10	1	16163092	1358	6.71	1.04	12	0.42	1252.00	8054.00	19440	20240215	-56.79	7450	20240805	12.75	19440	-56.79	20240215	7450	12.75	20240805	19440	-56.79	20240215	7450	12.75	20240805	1.98	N	093520	500	80 억	2292077	N	N	N	N
19	20241127	150814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8430	-190	5	-2.20	501988920	59129	82.46	8710	8720	8410	11200	6040	8620	8489.72	14.18	-22538	8866	8742	8626	8502	8386	8685	8445	81	2580	500	5510	10	1	16163092	1363	6.73	1.05	12	0.37	1252.00	8054.00	19440	20240215	-56.64	7450	20240805	13.15	19440	-56.64	20240215	7450	13.15	20240805	19440	-56.64	20240215	7450	13.15	20240805	1.98	N	093520	500	80 억	2292077	N	N	N	N
20	20241127	140814	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8470	-150	5	-1.74	398083680	46809	65.28	8710	8720	8430	11200	6040	8620	8504.43	14.18	-16589	8866	8742	8626	8502	8386	8685	8445	81	2580	500	5510	10	1	16163092	1369	6.77	1.05	12	0.29	1252.00	8054.00	19440	20240215	-56.43	7450	20240805	13.69	19440	-56.43	20240215	7450	13.69	20240805	19440	-56.43	20240215	7450	13.69	20240805	1.98	N	093520	500	80 억	2292077	N	N	N	N
21	20241127	130809	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	-130	5	-1.51	354845940	41698	58.15	8710	8720	8430	11200	6040	8620	8509.90	14.18	-13928	8866	8742	8626	8502	8386	8685	8445	81	2580	500	5510	10	1	16163092	1372	6.78	1.05	12	0.26	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	1.98	N	093520	500	80 억	2292077	N	N	N	N
22	20241127	120816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	-130	5	-1.51	333037850	39125	54.56	8710	8720	8430	11200	6040	8620	8512.15	14.18	-13705	8866	8742	8626	8502	8386	8685	8445	81	2580	500	5510	10	1	16163092	1372	6.78	1.05	12	0.24	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	1.98	N	093520	500	80 억	2292077	N	N	N	N
23	20241127	110813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8480	-140	5	-1.62	310105090	36425	50.80	8710	8720	8430	11200	6040	8620	8513.52	14.18	-14487	8866	8742	8626	8502	8386	8685	8445	81	2580	500	5510	10	1	16163092	1371	6.77	1.05	12	0.23	1252.00	8054.00	19440	20240215	-56.38	7450	20240805	13.83	19440	-56.38	20240215	7450	13.83	20240805	19440	-56.38	20240215	7450	13.83	20240805	1.98	N	093520	500	80 억	2292077	N	N	N	N
24	20241127	100813	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8480	-140	5	-1.62	280272510	32918	45.91	8710	8720	8430	11200	6040	8620	8514.26	14.18	-13946	8866	8742	8626	8502	8386	8685	8445	81	2580	500	5510	10	1	16163092	1371	6.77	1.05	12	0.20	1252.00	8054.00	19440	20240215	-56.38	7450	20240805	13.83	19440	-56.38	20240215	7450	13.83	20240805	19440	-56.38	20240215	7450	13.83	20240805	1.98	N	093520	500	80 억	2292077	N	N	N	N
25	20241127	090812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8590	-30	5	-0.35	44781360	5180	7.22	8710	8720	8590	11200	6040	8620	8645.05	14.18	-1840	8866	8742	8626	8502	8386	8685	8445	81	2580	500	5510	10	1	16163092	1388	6.86	1.07	12	0.03	1252.00	8054.00	19440	20240215	-55.81	7450	20240805	15.30	19440	-55.81	20240215	7450	15.30	20240805	19440	-55.81	20240215	7450	15.30	20240805	1.98	N	093520	500	80 억	2292077	N	N	N	N
26	20241126	160802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8620	20	2	0.23	616721190	71653	134.62	8710	8750	8510	11180	6020	8600	8607.05	14.14	6391	8780	8690	8580	8490	8380	8735	8535	81	2580	500	5500	10	1	16163092	1393	6.88	1.07	12	0.44	1252.00	8054.00	19440	20240215	-55.66	7450	20240805	15.70	19440	-55.66	20240215	7450	15.70	20240805	19440	-55.66	20240215	7450	15.70	20240805	2.01	N	093520	500	80 억	2285620	N	N	N	N
27	20241126	150809	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8620	20	2	0.23	597352050	69405	130.39	8710	8750	8510	11180	6020	8600	8606.76	14.14	4686	8780	8690	8580	8490	8380	8735	8535	81	2580	500	5500	10	1	16163092	1393	6.88	1.07	12	0.43	1252.00	8054.00	19440	20240215	-55.66	7450	20240805	15.70	19440	-55.66	20240215	7450	15.70	20240805	19440	-55.66	20240215	7450	15.70	20240805	2.01	N	093520	500	80 억	2285620	N	N	N	N
28	20241126	140807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8650	50	2	0.58	450570920	52404	98.45	8710	8740	8510	11180	6020	8600	8598.03	14.14	-3294	8780	8690	8580	8490	8380	8735	8535	81	2580	500	5500	10	1	16163092	1398	6.91	1.07	12	0.32	1252.00	8054.00	19440	20240215	-55.50	7450	20240805	16.11	19440	-55.50	20240215	7450	16.11	20240805	19440	-55.50	20240215	7450	16.11	20240805	2.01	N	093520	500	80 억	2285620	N	N	N	N
29	20241126	130806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8530	-70	5	-0.81	372471340	43331	81.41	8710	8740	8510	11180	6020	8600	8595.96	14.14	-2928	8780	8690	8580	8490	8380	8735	8535	81	2580	500	5500	10	1	16163092	1379	6.81	1.06	12	0.27	1252.00	8054.00	19440	20240215	-56.12	7450	20240805	14.50	19440	-56.12	20240215	7450	14.50	20240805	19440	-56.12	20240215	7450	14.50	20240805	2.01	N	093520	500	80 억	2285620	N	N	N	N
30	20241126	120812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8520	-80	5	-0.93	347479890	40403	75.91	8710	8740	8510	11180	6020	8600	8600.35	14.14	-4796	8780	8690	8580	8490	8380	8735	8535	81	2580	500	5500	10	1	16163092	1377	6.81	1.06	12	0.25	1252.00	8054.00	19440	20240215	-56.17	7450	20240805	14.36	19440	-56.17	20240215	7450	14.36	20240805	19440	-56.17	20240215	7450	14.36	20240805	2.01	N	093520	500	80 억	2285620	N	N	N	N
31	20241126	110816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8530	-70	5	-0.81	320207620	37204	69.90	8710	8740	8520	11180	6020	8600	8606.81	14.14	-4066	8780	8690	8580	8490	8380	8735	8535	81	2580	500	5500	10	1	16163092	1379	6.81	1.06	12	0.23	1252.00	8054.00	19440	20240215	-56.12	7450	20240805	14.50	19440	-56.12	20240215	7450	14.50	20240805	19440	-56.12	20240215	7450	14.50	20240805	2.01	N	093520	500	80 억	2285620	N	N	N	N
32	20241126	100818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8580	-20	5	-0.23	283072660	32855	61.73	8710	8740	8560	11180	6020	8600	8615.82	14.14	-3189	8780	8690	8580	8490	8380	8735	8535	81	2580	500	5500	10	1	16163092	1387	6.85	1.07	12	0.20	1252.00	8054.00	19440	20240215	-55.86	7450	20240805	15.17	19440	-55.86	20240215	7450	15.17	20240805	19440	-55.86	20240215	7450	15.17	20240805	2.01	N	093520	500	80 억	2285620	N	N	N	N
33	20241126	090810	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8610	10	2	0.12	81106540	9364	17.59	8710	8740	8610	11180	6020	8600	8661.53	14.14	-5419	8780	8690	8580	8490	8380	8735	8535	81	2580	500	5500	10	1	16163092	1392	6.88	1.07	12	0.06	1252.00	8054.00	19440	20240215	-55.71	7450	20240805	15.57	19440	-55.71	20240215	7450	15.57	20240805	19440	-55.71	20240215	7450	15.57	20240805	2.01	N	093520	500	80 억	2285620	N	N	N	N
34	20241125	160751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8600	130	2	1.53	456395520	53115	101.04	8470	8670	8470	11010	5930	8470	8592.58	14.00	22657	8843	8656	8563	8376	8283	8610	8330	81	2540	500	5420	10	1	16163092	1390	6.87	1.07	12	0.33	1252.00	8054.00	19440	20240215	-55.76	7450	20240805	15.44	19440	-55.76	20240215	7450	15.44	20240805	19440	-55.76	20240215	7450	15.44	20240805	1.98	N	093520	500	80 억	2262888	N	N	N	N
35	20241125	150807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8580	110	2	1.30	379385760	44137	83.96	8470	8670	8470	11010	5930	8470	8595.64	14.00	15695	8843	8656	8563	8376	8283	8610	8330	81	2540	500	5420	10	1	16163092	1387	6.85	1.07	12	0.27	1252.00	8054.00	19440	20240215	-55.86	7450	20240805	15.17	19440	-55.86	20240215	7450	15.17	20240805	19440	-55.86	20240215	7450	15.17	20240805	1.98	N	093520	500	80 억	2262888	N	N	N	N
36	20241125	140804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8630	160	2	1.89	259718600	30242	57.53	8470	8670	8470	11010	5930	8470	8588.01	14.00	10509	8843	8656	8563	8376	8283	8610	8330	81	2540	500	5420	10	1	16163092	1395	6.89	1.07	12	0.19	1252.00	8054.00	19440	20240215	-55.61	7450	20240805	15.84	19440	-55.61	20240215	7450	15.84	20240805	19440	-55.61	20240215	7450	15.84	20240805	1.98	N	093520	500	80 억	2262888	N	N	N	N
37	20241125	130757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8650	180	2	2.13	233832000	27244	51.83	8470	8670	8470	11010	5930	8470	8582.88	14.00	11523	8843	8656	8563	8376	8283	8610	8330	81	2540	500	5420	10	1	16163092	1398	6.91	1.07	12	0.17	1252.00	8054.00	19440	20240215	-55.50	7450	20240805	16.11	19440	-55.50	20240215	7450	16.11	20240805	19440	-55.50	20240215	7450	16.11	20240805	1.98	N	093520	500	80 억	2262888	N	N	N	N
38	20241125	120808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8630	160	2	1.89	214192510	24974	47.51	8470	8650	8470	11010	5930	8470	8576.62	14.00	10038	8843	8656	8563	8376	8283	8610	8330	81	2540	500	5420	10	1	16163092	1395	6.89	1.07	12	0.15	1252.00	8054.00	19440	20240215	-55.61	7450	20240805	15.84	19440	-55.61	20240215	7450	15.84	20240805	19440	-55.61	20240215	7450	15.84	20240805	1.98	N	093520	500	80 억	2262888	N	N	N	N
39	20241125	110802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8600	130	2	1.53	181181580	21144	40.22	8470	8640	8470	11010	5930	8470	8568.94	14.00	8960	8843	8656	8563	8376	8283	8610	8330	81	2540	500	5420	10	1	16163092	1390	6.87	1.07	12	0.13	1252.00	8054.00	19440	20240215	-55.76	7450	20240805	15.44	19440	-55.76	20240215	7450	15.44	20240805	19440	-55.76	20240215	7450	15.44	20240805	1.98	N	093520	500	80 억	2262888	N	N	N	N
40	20241125	100752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8580	110	2	1.30	138966320	16225	30.86	8470	8640	8470	11010	5930	8470	8564.95	14.00	6596	8843	8656	8563	8376	8283	8610	8330	81	2540	500	5420	10	1	16163092	1387	6.85	1.07	12	0.10	1252.00	8054.00	19440	20240215	-55.86	7450	20240805	15.17	19440	-55.86	20240215	7450	15.17	20240805	19440	-55.86	20240215	7450	15.17	20240805	1.98	N	093520	500	80 억	2262888	N	N	N	N
41	20241125	090753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8600	130	2	1.53	37308370	4370	8.31	8470	8610	8470	11010	5930	8470	8537.38	14.00	2941	8843	8656	8563	8376	8283	8610	8330	81	2540	500	5420	10	1	16163092	1390	6.87	1.07	12	0.03	1252.00	8054.00	19440	20240215	-55.76	7450	20240805	15.44	19440	-55.76	20240215	7450	15.44	20240805	19440	-55.76	20240215	7450	15.44	20240805	1.98	N	093520	500	80 억	2262888	N	N	N	N
42	20241122	160712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8470	-100	5	-1.17	447481020	52144	128.04	8500	8750	8470	11140	6000	8570	8581.66	14.03	-5328	8776	8672	8556	8452	8336	8725	8505	81	2570	500	5480	10	1	16163092	1369	6.77	1.05	12	0.32	1252.00	8054.00	19440	20240215	-56.43	7450	20240805	13.69	19440	-56.43	20240215	7450	13.69	20240805	19440	-56.43	20240215	7450	13.69	20240805	1.97	N	093520	500	80 억	2268349	N	N	N	N
43	20241122	150720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	-80	5	-0.93	413542900	48148	118.23	8500	8750	8470	11140	6000	8570	8589.02	14.03	-3358	8776	8672	8556	8452	8336	8725	8505	81	2570	500	5480	10	1	16163092	1372	6.78	1.05	12	0.30	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	1.97	N	093520	500	80 억	2268349	N	N	N	N
44	20241122	140723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	-80	5	-0.93	375742730	43692	107.29	8500	8750	8480	11140	6000	8570	8599.85	14.03	-1890	8776	8672	8556	8452	8336	8725	8505	81	2570	500	5480	10	1	16163092	1372	6.78	1.05	12	0.27	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	1.97	N	093520	500	80 억	2268349	N	N	N	N
45	20241122	130720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	-80	5	-0.93	340650620	39557	97.13	8500	8750	8480	11140	6000	8570	8611.71	14.03	1168	8776	8672	8556	8452	8336	8725	8505	81	2570	500	5480	10	1	16163092	1372	6.78	1.05	12	0.24	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	1.97	N	093520	500	80 억	2268349	N	N	N	N
46	20241122	120724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8540	-30	5	-0.35	314930360	36533	89.71	8500	8750	8490	11140	6000	8570	8620.53	14.03	3243	8776	8672	8556	8452	8336	8725	8505	81	2570	500	5480	10	1	16163092	1380	6.82	1.06	12	0.23	1252.00	8054.00	19440	20240215	-56.07	7450	20240805	14.63	19440	-56.07	20240215	7450	14.63	20240805	19440	-56.07	20240215	7450	14.63	20240805	1.97	N	093520	500	80 억	2268349	N	N	N	N
47	20241122	110717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8640	70	2	0.82	240578900	27865	68.42	8500	8750	8490	11140	6000	8570	8633.89	14.03	4935	8776	8672	8556	8452	8336	8725	8505	81	2570	500	5480	10	1	16163092	1396	6.90	1.07	12	0.17	1252.00	8054.00	19440	20240215	-55.56	7450	20240805	15.97	19440	-55.56	20240215	7450	15.97	20240805	19440	-55.56	20240215	7450	15.97	20240805	1.97	N	093520	500	80 억	2268349	N	N	N	N
48	20241122	100731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8680	110	2	1.28	199343750	23102	56.73	8500	8750	8490	11140	6000	8570	8629.03	14.03	7990	8776	8672	8556	8452	8336	8725	8505	81	2570	500	5480	10	1	16163092	1403	6.93	1.08	12	0.14	1252.00	8054.00	19440	20240215	-55.35	7450	20240805	16.51	19440	-55.35	20240215	7450	16.51	20240805	19440	-55.35	20240215	7450	16.51	20240805	1.97	N	093520	500	80 억	2268349	N	N	N	N
49	20241122	090724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8640	70	2	0.82	79845000	9376	23.02	8500	8640	8490	11140	6000	8570	8515.48	14.03	6467	8776	8672	8556	8452	8336	8725	8505	81	2570	500	5480	10	1	16163092	1396	6.90	1.07	12	0.06	1252.00	8054.00	19440	20240215	-55.56	7450	20240805	15.97	19440	-55.56	20240215	7450	15.97	20240805	19440	-55.56	20240215	7450	15.97	20240805	1.97	N	093520	500	80 억	2268349	N	N	N	N
50	20241121	160717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8570	80	2	0.94	345660320	40522	122.66	8490	8660	8440	11030	5950	8490	8530.18	14.03	161	8676	8582	8516	8422	8356	8550	8390	81	2540	500	5430	10	1	16163092	1385	6.85	1.06	12	0.25	1252.00	8054.00	19440	20240215	-55.92	7450	20240805	15.03	19440	-55.92	20240215	7450	15.03	20240805	19440	-55.92	20240215	7450	15.03	20240805	1.96	N	093520	500	80 억	2268188	N	N	N	N
51	20241121	150732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8530	40	2	0.47	303599410	35588	107.72	8490	8660	8440	11030	5950	8490	8530.96	14.03	-81	8676	8582	8516	8422	8356	8550	8390	81	2540	500	5430	10	1	16163092	1379	6.81	1.06	12	0.22	1252.00	8054.00	19440	20240215	-56.12	7450	20240805	14.50	19440	-56.12	20240215	7450	14.50	20240805	19440	-56.12	20240215	7450	14.50	20240805	1.96	N	093520	500	80 억	2268188	N	N	N	N
52	20241121	140733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8520	30	2	0.35	222089990	26081	78.94	8490	8660	8440	11030	5950	8490	8515.40	14.03	1690	8676	8582	8516	8422	8356	8550	8390	81	2540	500	5430	10	1	16163092	1377	6.81	1.06	12	0.16	1252.00	8054.00	19440	20240215	-56.17	7450	20240805	14.36	19440	-56.17	20240215	7450	14.36	20240805	19440	-56.17	20240215	7450	14.36	20240805	1.96	N	093520	500	80 억	2268188	N	N	N	N
53	20241121	130725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8560	70	2	0.82	197651980	23225	70.30	8490	8660	8440	11030	5950	8490	8510.32	14.03	1552	8676	8582	8516	8422	8356	8550	8390	81	2540	500	5430	10	1	16163092	1384	6.84	1.06	12	0.14	1252.00	8054.00	19440	20240215	-55.97	7450	20240805	14.90	19440	-55.97	20240215	7450	14.90	20240805	19440	-55.97	20240215	7450	14.90	20240805	1.96	N	093520	500	80 억	2268188	N	N	N	N
54	20241121	120726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	0	3	0.00	177040110	20802	62.97	8490	8660	8440	11030	5950	8490	8510.74	14.03	861	8676	8582	8516	8422	8356	8550	8390	81	2540	500	5430	10	1	16163092	1372	6.78	1.05	12	0.13	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	1.96	N	093520	500	80 억	2268188	N	N	N	N
55	20241121	110728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8470	-20	5	-0.24	167831070	19717	59.68	8490	8660	8440	11030	5950	8490	8512.01	14.03	743	8676	8582	8516	8422	8356	8550	8390	81	2540	500	5430	10	1	16163092	1369	6.77	1.05	12	0.12	1252.00	8054.00	19440	20240215	-56.43	7450	20240805	13.69	19440	-56.43	20240215	7450	13.69	20240805	19440	-56.43	20240215	7450	13.69	20240805	1.96	N	093520	500	80 억	2268188	N	N	N	N
56	20241121	100728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8580	90	2	1.06	97523210	11424	34.58	8490	8660	8440	11030	5950	8490	8536.74	14.03	1550	8676	8582	8516	8422	8356	8550	8390	81	2540	500	5430	10	1	16163092	1387	6.85	1.07	12	0.07	1252.00	8054.00	19440	20240215	-55.86	7450	20240805	15.17	19440	-55.86	20240215	7450	15.17	20240805	19440	-55.86	20240215	7450	15.17	20240805	1.96	N	093520	500	80 억	2268188	N	N	N	N
57	20241121	090729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8590	100	2	1.18	18945920	2235	6.77	8490	8590	8440	11030	5950	8490	8476.86	14.03	654	8676	8582	8516	8422	8356	8550	8390	81	2540	500	5430	10	1	16163092	1388	6.86	1.07	12	0.01	1252.00	8054.00	19440	20240215	-55.81	7450	20240805	15.30	19440	-55.81	20240215	7450	15.30	20240805	19440	-55.81	20240215	7450	15.30	20240805	1.96	N	093520	500	80 억	2268188	N	N	N	N
58	20241120	160722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	-50	5	-0.59	280552610	32976	87.98	8540	8610	8450	11100	5980	8540	8507.78	14.07	-5925	8666	8602	8516	8452	8366	8635	8485	81	2560	500	5460	10	1	16163092	1372	6.78	1.05	12	0.20	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	2.00	N	093520	500	80 억	2274114	N	N	N	N
59	20241120	150731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	-50	5	-0.59	274232240	32232	86.00	8540	8610	8450	11100	5980	8540	8508.07	14.07	-5551	8666	8602	8516	8452	8366	8635	8485	81	2560	500	5460	10	1	16163092	1372	6.78	1.05	12	0.20	1252.00	8054.00	19440	20240215	-56.33	7450	20240805	13.96	19440	-56.33	20240215	7450	13.96	20240805	19440	-56.33	20240215	7450	13.96	20240805	2.00	N	093520	500	80 억	2274114	N	N	N	N
60	20241120	140733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8510	-30	5	-0.35	239225740	28117	75.02	8540	8610	8450	11100	5980	8540	8508.22	14.07	-3973	8666	8602	8516	8452	8366	8635	8485	81	2560	500	5460	10	1	16163092	1375	6.80	1.06	12	0.17	1252.00	8054.00	19440	20240215	-56.22	7450	20240805	14.23	19440	-56.22	20240215	7450	14.23	20240805	19440	-56.22	20240215	7450	14.23	20240805	2.00	N	093520	500	80 억	2274114	N	N	N	N
61	20241120	130734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8530	-10	5	-0.12	225308590	26483	70.66	8540	8610	8450	11100	5980	8540	8507.67	14.07	-3047	8666	8602	8516	8452	8366	8635	8485	81	2560	500	5460	10	1	16163092	1379	6.81	1.06	12	0.16	1252.00	8054.00	19440	20240215	-56.12	7450	20240805	14.50	19440	-56.12	20240215	7450	14.50	20240805	19440	-56.12	20240215	7450	14.50	20240805	2.00	N	093520	500	80 억	2274114	N	N	N	N
62	20241120	120733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8550	10	2	0.12	208521810	24517	65.41	8540	8610	8450	11100	5980	8540	8505.19	14.07	-1463	8666	8602	8516	8452	8366	8635	8485	81	2560	500	5460	10	1	16163092	1382	6.83	1.06	12	0.15	1252.00	8054.00	19440	20240215	-56.02	7450	20240805	14.77	19440	-56.02	20240215	7450	14.77	20240805	19440	-56.02	20240215	7450	14.77	20240805	2.00	N	093520	500	80 억	2274114	N	N	N	N
63	20241120	110734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8590	50	2	0.59	190880050	22456	59.91	8540	8610	8450	11100	5980	8540	8500.18	14.07	-1335	8666	8602	8516	8452	8366	8635	8485	81	2560	500	5460	10	1	16163092	1388	6.86	1.07	12	0.14	1252.00	8054.00	19440	20240215	-55.81	7450	20240805	15.30	19440	-55.81	20240215	7450	15.30	20240805	19440	-55.81	20240215	7450	15.30	20240805	2.00	N	093520	500	80 억	2274114	N	N	N	N
64	20241120	100734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8500	-40	5	-0.47	131450580	15462	41.25	8540	8610	8460	11100	5980	8540	8501.53	14.07	-3476	8666	8602	8516	8452	8366	8635	8485	81	2560	500	5460	10	1	16163092	1374	6.79	1.06	12	0.10	1252.00	8054.00	19440	20240215	-56.28	7450	20240805	14.09	19440	-56.28	20240215	7450	14.09	20240805	19440	-56.28	20240215	7450	14.09	20240805	2.00	N	093520	500	80 억	2274114	N	N	N	N
65	20241120	090732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8600	60	2	0.70	8105120	947	2.53	8540	8610	8540	11100	5980	8540	8558.73	14.07	53	8666	8602	8516	8452	8366	8635	8485	81	2560	500	5460	10	1	16163092	1390	6.87	1.07	12	0.01	1252.00	8054.00	19440	20240215	-55.76	7450	20240805	15.44	19440	-55.76	20240215	7450	15.44	20240805	19440	-55.76	20240215	7450	15.44	20240805	2.00	N	093520	500	80 억	2274114	N	N	N	N
66	20241119	160652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8540	80	2	0.95	318222410	37458	33.74	8530	8580	8430	10990	5930	8460	8495.45	14.07	323	9086	8772	8586	8272	8086	8680	8180	81	2530	500	5410	10	1	16163092	1380	6.82	1.06	12	0.23	1252.00	8054.00	19440	20240215	-56.07	7450	20240805	14.63	19440	-56.07	20240215	7450	14.63	20240805	19440	-56.07	20240215	7450	14.63	20240805	2.01	N	093520	500	80 억	2273819	N	N	N	N
67	20241119	150704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8530	70	2	0.83	297188710	34988	31.52	8530	8580	8430	10990	5930	8460	8494.02	14.07	111	9086	8772	8586	8272	8086	8680	8180	81	2530	500	5410	10	1	16163092	1379	6.81	1.06	12	0.22	1252.00	8054.00	19440	20240215	-56.12	7450	20240805	14.50	19440	-56.12	20240215	7450	14.50	20240805	19440	-56.12	20240215	7450	14.50	20240805	2.01	N	093520	500	80 억	2273819	N	N	N	N
68	20241119	140703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8470	10	2	0.12	272813050	32118	28.93	8530	8580	8430	10990	5930	8460	8494.09	14.07	414	9086	8772	8586	8272	8086	8680	8180	81	2530	500	5410	10	1	16163092	1369	6.77	1.05	12	0.20	1252.00	8054.00	19440	20240215	-56.43	7450	20240805	13.69	19440	-56.43	20240215	7450	13.69	20240805	19440	-56.43	20240215	7450	13.69	20240805	2.01	N	093520	500	80 억	2273819	N	N	N	N
69	20241119	130705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8530	70	2	0.83	234802570	27635	24.90	8530	8580	8430	10990	5930	8460	8496.56	14.07	1069	9086	8772	8586	8272	8086	8680	8180	81	2530	500	5410	10	1	16163092	1379	6.81	1.06	12	0.17	1252.00	8054.00	19440	20240215	-56.12	7450	20240805	14.50	19440	-56.12	20240215	7450	14.50	20240805	19440	-56.12	20240215	7450	14.50	20240805	2.01	N	093520	500	80 억	2273819	N	N	N	N
70	20241119	120657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8540	80	2	0.95	205640290	24208	21.81	8530	8580	8430	10990	5930	8460	8494.72	14.07	1098	9086	8772	8586	8272	8086	8680	8180	81	2530	500	5410	10	1	16163092	1380	6.82	1.06	12	0.15	1252.00	8054.00	19440	20240215	-56.07	7450	20240805	14.63	19440	-56.07	20240215	7450	14.63	20240805	19440	-56.07	20240215	7450	14.63	20240805	2.01	N	093520	500	80 억	2273819	N	N	N	N
71	20241119	110706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8510	50	2	0.59	179584810	21147	19.05	8530	8580	8430	10990	5930	8460	8492.21	14.07	965	9086	8772	8586	8272	8086	8680	8180	81	2530	500	5410	10	1	16163092	1375	6.80	1.06	12	0.13	1252.00	8054.00	19440	20240215	-56.22	7450	20240805	14.23	19440	-56.22	20240215	7450	14.23	20240805	19440	-56.22	20240215	7450	14.23	20240805	2.01	N	093520	500	80 억	2273819	N	N	N	N
72	20241119	100724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8500	40	2	0.47	142791860	16835	15.17	8530	8560	8430	10990	5930	8460	8481.84	14.07	914	9086	8772	8586	8272	8086	8680	8180	81	2530	500	5410	10	1	16163092	1374	6.79	1.06	12	0.10	1252.00	8054.00	19440	20240215	-56.28	7450	20240805	14.09	19440	-56.28	20240215	7450	14.09	20240805	19440	-56.28	20240215	7450	14.09	20240805	2.01	N	093520	500	80 억	2273819	N	N	N	N
73	20241119	090717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8480	20	2	0.24	6934760	816	0.74	8530	8530	8480	10990	5930	8460	8498.48	14.07	-214	9086	8772	8586	8272	8086	8680	8180	81	2530	500	5410	10	1	16163092	1371	6.77	1.05	12	0.01	1252.00	8054.00	19440	20240215	-56.38	7450	20240805	13.83	19440	-56.38	20240215	7450	13.83	20240805	19440	-56.38	20240215	7450	13.83	20240805	2.01	N	093520	500	80 억	2273819	N	N	N	N
74	20241118	160657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8460	40	2	0.48	953536230	110246	122.59	8590	8900	8400	10940	5900	8420	8649.78	13.89	28486	8706	8562	8406	8262	8106	8635	8335	81	2520	500	5380	10	1	16163092	1367	6.76	1.05	12	0.68	1252.00	8054.00	19440	20240215	-56.48	7450	20240805	13.56	19440	-56.48	20240215	7450	13.56	20240805	19440	-56.48	20240215	7450	13.56	20240805	2.13	N	093520	500	80 억	2245252	N	N	N	N
75	20241118	150703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8460	40	2	0.48	937787040	108387	120.52	8590	8900	8400	10940	5900	8420	8652.84	13.89	27614	8706	8562	8406	8262	8106	8635	8335	81	2520	500	5380	10	1	16163092	1367	6.76	1.05	12	0.67	1252.00	8054.00	19440	20240215	-56.48	7450	20240805	13.56	19440	-56.48	20240215	7450	13.56	20240805	19440	-56.48	20240215	7450	13.56	20240805	2.13	N	093520	500	80 억	2245252	N	N	N	N
76	20241118	140706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8540	120	2	1.43	693436440	79488	88.39	8590	8900	8460	10940	5900	8420	8724.92	13.89	17753	8706	8562	8406	8262	8106	8635	8335	81	2520	500	5380	10	1	16163092	1380	6.82	1.06	12	0.49	1252.00	8054.00	19440	20240215	-56.07	7450	20240805	14.63	19440	-56.07	20240215	7450	14.63	20240805	19440	-56.07	20240215	7450	14.63	20240805	2.13	N	093520	500	80 억	2245252	N	N	N	N
77	20241118	130703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8590	170	2	2.02	584131120	66712	74.18	8590	8900	8460	10940	5900	8420	8757.51	13.89	13130	8706	8562	8406	8262	8106	8635	8335	81	2520	500	5380	10	1	16163092	1388	6.86	1.07	12	0.41	1252.00	8054.00	19440	20240215	-55.81	7450	20240805	15.30	19440	-55.81	20240215	7450	15.30	20240805	19440	-55.81	20240215	7450	15.30	20240805	2.13	N	093520	500	80 억	2245252	N	N	N	N
78	20241118	120706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8660	240	2	2.85	542269170	61852	68.78	8590	8900	8460	10940	5900	8420	8768.87	13.89	12586	8706	8562	8406	8262	8106	8635	8335	81	2520	500	5380	10	1	16163092	1400	6.92	1.08	12	0.38	1252.00	8054.00	19440	20240215	-55.45	7450	20240805	16.24	19440	-55.45	20240215	7450	16.24	20240805	19440	-55.45	20240215	7450	16.24	20240805	2.13	N	093520	500	80 억	2245252	N	N	N	N
79	20241118	110705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8800	380	2	4.51	376347180	42864	47.66	8590	8900	8460	10940	5900	8420	8782.52	13.89	5620	8706	8562	8406	8262	8106	8635	8335	81	2520	500	5380	10	1	16163092	1422	7.03	1.09	12	0.27	1252.00	8054.00	19440	20240215	-54.73	7450	20240805	18.12	19440	-54.73	20240215	7450	18.12	20240805	19440	-54.73	20240215	7450	18.12	20240805	2.13	N	093520	500	80 억	2245252	N	N	N	N
80	20241118	100658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8830	410	2	4.87	329617390	37578	41.78	8590	8900	8460	10940	5900	8420	8774.33	13.89	5344	8706	8562	8406	8262	8106	8635	8335	81	2520	500	5380	10	1	16163092	1427	7.05	1.10	12	0.23	1252.00	8054.00	19440	20240215	-54.58	7450	20240805	18.52	19440	-54.58	20240215	7450	18.52	20240805	19440	-54.58	20240215	7450	18.52	20240805	2.13	N	093520	500	80 억	2245252	N	N	N	N
81	20241118	090657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8720	300	2	3.56	50868520	5924	6.59	8590	8800	8460	10940	5900	8420	8595.60	13.89	43	8706	8562	8406	8262	8106	8635	8335	81	2520	500	5380	10	1	16163092	1409	6.96	1.08	12	0.04	1252.00	8054.00	19440	20240215	-55.14	7450	20240805	17.05	19440	-55.14	20240215	7450	17.05	20240805	19440	-55.14	20240215	7450	17.05	20240805	2.13	N	093520	500	80 억	2245252	N	N	N	N
82	20241115	160718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8420	10	2	0.12	752249010	89855	40.05	8300	8550	8250	10930	5890	8410	8371.56	14.00	-18170	9290	8850	8430	7990	7570	9070	8210	81	2520	500	5380	10	1	16163092	1361	6.73	1.05	12	0.56	1252.00	8054.00	19440	20240215	-56.69	7450	20240805	13.02	19440	-56.69	20240215	7450	13.02	20240805	19440	-56.69	20240215	7450	13.02	20240805	2.22	N	093520	500	80 억	2262767	N	N	N	N
83	20241115	150738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8420	10	2	0.12	743415020	88803	39.59	8300	8550	8250	10930	5890	8410	8371.51	14.00	-18271	9290	8850	8430	7990	7570	9070	8210	81	2520	500	5380	10	1	16163092	1361	6.73	1.05	12	0.55	1252.00	8054.00	19440	20240215	-56.69	7450	20240805	13.02	19440	-56.69	20240215	7450	13.02	20240805	19440	-56.69	20240215	7450	13.02	20240805	2.22	N	093520	500	80 억	2262767	N	N	N	N
84	20241115	140731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8440	30	2	0.36	648250740	77493	34.54	8300	8550	8250	10930	5890	8410	8365.28	14.00	-16516	9290	8850	8430	7990	7570	9070	8210	81	2520	500	5380	10	1	16163092	1364	6.74	1.05	12	0.48	1252.00	8054.00	19440	20240215	-56.58	7450	20240805	13.29	19440	-56.58	20240215	7450	13.29	20240805	19440	-56.58	20240215	7450	13.29	20240805	2.22	N	093520	500	80 억	2262767	N	N	N	N
85	20241115	130732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8430	20	2	0.24	601906120	71995	32.09	8300	8550	8250	10930	5890	8410	8360.39	14.00	-15270	9290	8850	8430	7990	7570	9070	8210	81	2520	500	5380	10	1	16163092	1363	6.73	1.05	12	0.45	1252.00	8054.00	19440	20240215	-56.64	7450	20240805	13.15	19440	-56.64	20240215	7450	13.15	20240805	19440	-56.64	20240215	7450	13.15	20240805	2.22	N	093520	500	80 억	2262767	N	N	N	N
86	20241115	120736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8330	-80	5	-0.95	573145310	68576	30.57	8300	8550	8250	10930	5890	8410	8357.81	14.00	-16316	9290	8850	8430	7990	7570	9070	8210	81	2520	500	5380	10	1	16163092	1346	6.65	1.03	12	0.42	1252.00	8054.00	19440	20240215	-57.15	7450	20240805	11.81	19440	-57.15	20240215	7450	11.81	20240805	19440	-57.15	20240215	7450	11.81	20240805	2.22	N	093520	500	80 억	2262767	N	N	N	N
87	20241115	110718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8400	-10	5	-0.12	509114320	60893	27.14	8300	8550	8250	10930	5890	8410	8360.80	14.00	-13294	9290	8850	8430	7990	7570	9070	8210	81	2520	500	5380	10	1	16163092	1358	6.71	1.04	12	0.38	1252.00	8054.00	19440	20240215	-56.79	7450	20240805	12.75	19440	-56.79	20240215	7450	12.75	20240805	19440	-56.79	20240215	7450	12.75	20240805	2.22	N	093520	500	80 억	2262767	N	N	N	N
88	20241115	100717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8300	-110	5	-1.31	383516490	45941	20.48	8300	8550	8250	10930	5890	8410	8348.02	14.00	-7434	9290	8850	8430	7990	7570	9070	8210	81	2520	500	5380	10	1	16163092	1342	6.63	1.03	12	0.28	1252.00	8054.00	19440	20240215	-57.30	7450	20240805	11.41	19440	-57.30	20240215	7450	11.41	20240805	19440	-57.30	20240215	7450	11.41	20240805	2.22	N	093520	500	80 억	2262767	N	N	N	N
89	20241115	090702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8440	30	2	0.36	97953640	11645	5.19	8300	8550	8300	10930	5890	8410	8411.65	14.00	4053	9290	8850	8430	7990	7570	9070	8210	81	2520	500	5380	10	1	16163092	1364	6.74	1.05	12	0.07	1252.00	8054.00	19440	20240215	-56.58	7450	20240805	13.29	19440	-56.58	20240215	7450	13.29	20240805	19440	-56.58	20240215	7450	13.29	20240805	2.22	N	093520	500	80 억	2262767	N	N	N	N
90	20241114	160711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8470	510	2	6.41	1803248500	210886	190.50	8080	8870	8010	10340	5580	7960	8552.47	13.75	37676	8373	8166	7923	7716	7473	8270	7820	81	2380	500	5090	10	1	16163092	1369	6.77	1.05	12	1.30	1252.00	8054.00	19440	20240215	-56.43	7450	20240805	13.69	19440	-56.43	20240215	7450	13.69	20240805	19440	-56.43	20240215	7450	13.69	20240805	2.27	N	093520	500	80 억	2221719	N	N	N	N
91	20241114	150716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8780	820	2	10.30	1288082660	151823	137.14	8080	8790	8010	10340	5580	7960	8486.14	13.75	25568	8373	8166	7923	7716	7473	8270	7820	81	2380	500	5090	10	1	16163092	1419	7.01	1.09	12	0.94	1252.00	8054.00	19440	20240215	-54.84	7450	20240805	17.85	19440	-54.84	20240215	7450	17.85	20240805	19440	-54.84	20240215	7450	17.85	20240805	2.27	N	093520	500	80 억	2221719	N	N	N	N
92	20241114	140710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8550	590	2	7.41	1119104550	132165	119.39	8080	8660	8010	10340	5580	7960	8469.74	13.75	25352	8373	8166	7923	7716	7473	8270	7820	81	2380	500	5090	10	1	16163092	1382	6.83	1.06	12	0.82	1252.00	8054.00	19440	20240215	-56.02	7450	20240805	14.77	19440	-56.02	20240215	7450	14.77	20240805	19440	-56.02	20240215	7450	14.77	20240805	2.27	N	093520	500	80 억	2221719	N	N	N	N
93	20241114	130712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8590	630	2	7.91	1037100670	122611	110.76	8080	8660	8010	10340	5580	7960	8460.86	13.75	26981	8373	8166	7923	7716	7473	8270	7820	81	2380	500	5090	10	1	16163092	1388	6.86	1.07	12	0.76	1252.00	8054.00	19440	20240215	-55.81	7450	20240805	15.30	19440	-55.81	20240215	7450	15.30	20240805	19440	-55.81	20240215	7450	15.30	20240805	2.27	N	093520	500	80 억	2221719	N	N	N	N
94	20241114	120710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8530	570	2	7.16	903380680	107053	96.70	8080	8630	8010	10340	5580	7960	8441.27	13.75	24193	8373	8166	7923	7716	7473	8270	7820	81	2380	500	5090	10	1	16163092	1379	6.81	1.06	12	0.66	1252.00	8054.00	19440	20240215	-56.12	7450	20240805	14.50	19440	-56.12	20240215	7450	14.50	20240805	19440	-56.12	20240215	7450	14.50	20240805	2.27	N	093520	500	80 억	2221719	N	N	N	N
95	20241114	110711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8580	620	2	7.79	653399460	77582	70.08	8080	8630	8010	10340	5580	7960	8425.57	13.75	19061	8373	8166	7923	7716	7473	8270	7820	81	2380	500	5090	10	1	16163092	1387	6.85	1.07	12	0.48	1252.00	8054.00	19440	20240215	-55.86	7450	20240805	15.17	19440	-55.86	20240215	7450	15.17	20240805	19440	-55.86	20240215	7450	15.17	20240805	2.27	N	093520	500	80 억	2221719	N	N	N	N
96	20241114	100731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8110	150	2	1.88	89889770	11069	10.00	8080	8170	8010	10340	5580	7960	8129.87	13.75	1414	8373	8166	7923	7716	7473	8270	7820	81	2380	500	5090	10	1	16163092	1311	6.48	1.01	12	0.07	1252.00	8054.00	19440	20240215	-58.28	7450	20240805	8.86	19440	-58.28	20240215	7450	8.86	20240805	19440	-58.28	20240215	7450	8.86	20240805	2.27	N	093520	500	80 억	2221719	N	N	N	N
97	20241114	090706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7960	0	3	0.00	0	0	0.00	0	0	0	10340	5580	7960	0.00	13.75	0	8373	8166	7923	7716	7473	8270	7820	81	2380	500	5090	10	1	16163092	1287	6.36	0.99	12	0.00	1252.00	8054.00	19440	20240215	-59.05	7450	20240805	6.85	19440	-59.05	20240215	7450	6.85	20240805	19440	-59.05	20240215	7450	6.85	20240805	2.27	N	093520	500	80 억	2221719	N	N	N	N
98	20241113	160419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7960	70	2	0.89	850364800	107911	149.98	7780	8130	7680	10250	5530	7890	7880.15	13.76	-820	8330	8110	8000	7780	7670	8055	7725	81	2360	500	5040	10	1	16163092	1287	6.36	0.99	12	0.67	1252.00	8054.00	19440	20240215	-59.05	7450	20240805	6.85	19440	-59.05	20240215	7450	6.85	20240805	19440	-59.05	20240215	7450	6.85	20240805	2.35	N	093520	500	80 억	2223502	N	N	N	N
99	20241113	150443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7970	80	2	1.01	816008520	103587	143.97	7780	8130	7680	10250	5530	7890	7877.52	13.76	-925	8330	8110	8000	7780	7670	8055	7725	81	2360	500	5040	10	1	16163092	1288	6.37	0.99	12	0.64	1252.00	8054.00	19440	20240215	-59.00	7450	20240805	6.98	19440	-59.00	20240215	7450	6.98	20240805	19440	-59.00	20240215	7450	6.98	20240805	2.35	N	093520	500	80 억	2223502	N	N	N	N
100	20241113	140441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7980	90	2	1.14	574828720	73344	101.94	7780	8060	7680	10250	5530	7890	7837.43	13.76	-5153	8330	8110	8000	7780	7670	8055	7725	81	2360	500	5040	10	1	16163092	1290	6.37	0.99	12	0.45	1252.00	8054.00	19440	20240215	-58.95	7450	20240805	7.11	19440	-58.95	20240215	7450	7.11	20240805	19440	-58.95	20240215	7450	7.11	20240805	2.35	N	093520	500	80 억	2223502	N	N	N	N
101	20241113	130438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7690	-200	5	-2.53	284542520	36493	50.72	7780	7940	7680	10250	5530	7890	7797.18	13.76	-2725	8330	8110	8000	7780	7670	8055	7725	81	2360	500	5040	10	1	16163092	1243	6.14	0.95	12	0.23	1252.00	8054.00	19440	20240215	-60.44	7450	20240805	3.22	19440	-60.44	20240215	7450	3.22	20240805	19440	-60.44	20240215	7450	3.22	20240805	2.35	N	093520	500	80 억	2223502	N	N	N	N
102	20241113	120435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7770	-120	5	-1.52	260727510	33411	46.44	7780	7940	7690	10250	5530	7890	7803.64	13.76	-2095	8330	8110	8000	7780	7670	8055	7725	81	2360	500	5040	10	1	16163092	1256	6.21	0.96	12	0.21	1252.00	8054.00	19440	20240215	-60.03	7450	20240805	4.30	19440	-60.03	20240215	7450	4.30	20240805	19440	-60.03	20240215	7450	4.30	20240805	2.35	N	093520	500	80 억	2223502	N	N	N	N
103	20241113	110434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7760	-130	5	-1.65	230315890	29502	41.00	7780	7940	7690	10250	5530	7890	7806.79	13.76	-1339	8330	8110	8000	7780	7670	8055	7725	81	2360	500	5040	10	1	16163092	1254	6.20	0.96	12	0.18	1252.00	8054.00	19440	20240215	-60.08	7450	20240805	4.16	19440	-60.08	20240215	7450	4.16	20240805	19440	-60.08	20240215	7450	4.16	20240805	2.35	N	093520	500	80 억	2223502	N	N	N	N
104	20241113	100433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7790	-100	5	-1.27	161976550	20665	28.72	7780	7940	7760	10250	5530	7890	7838.21	13.76	-1714	8330	8110	8000	7780	7670	8055	7725	81	2360	500	5040	10	1	16163092	1259	6.22	0.97	12	0.13	1252.00	8054.00	19440	20240215	-59.93	7450	20240805	4.56	19440	-59.93	20240215	7450	4.56	20240805	19440	-59.93	20240215	7450	4.56	20240805	2.35	N	093520	500	80 억	2223502	N	N	N	N
105	20241113	090427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7940	50	2	0.63	19531860	2501	3.48	7780	7940	7760	10250	5530	7890	7809.62	13.76	628	8330	8110	8000	7780	7670	8055	7725	81	2360	500	5040	10	1	16163092	1283	6.34	0.99	12	0.02	1252.00	8054.00	19440	20240215	-59.16	7450	20240805	6.58	19440	-59.16	20240215	7450	6.58	20240805	19440	-59.16	20240215	7450	6.58	20240805	2.35	N	093520	500	80 억	2223502	N	N	N	N
106	20241112	160647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7890	-330	5	-4.01	575354460	71775	91.64	8170	8220	7890	10680	5760	8220	8016.08	13.76	-111	8760	8490	8350	8080	7940	8420	8010	81	2460	500	5260	10	1	16163092	1275	6.30	0.98	12	0.44	1252.00	8054.00	19440	20240215	-59.41	7450	20240805	5.91	19440	-59.41	20240215	7450	5.91	20240805	19440	-59.41	20240215	7450	5.91	20240805	2.38	N	093520	500	80 억	2223583	N	N	N	N
107	20241112	150651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7960	-260	5	-3.16	535724730	66765	85.24	8170	8220	7930	10680	5760	8220	8024.04	13.76	1104	8760	8490	8350	8080	7940	8420	8010	81	2460	500	5260	10	1	16163092	1287	6.36	0.99	12	0.41	1252.00	8054.00	19440	20240215	-59.05	7450	20240805	6.85	19440	-59.05	20240215	7450	6.85	20240805	19440	-59.05	20240215	7450	6.85	20240805	2.38	N	093520	500	80 억	2223583	N	N	N	N
108	20241112	140658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7990	-230	5	-2.80	507847750	63268	80.78	8170	8220	7930	10680	5760	8220	8026.93	13.76	1651	8760	8490	8350	8080	7940	8420	8010	81	2460	500	5260	10	1	16163092	1291	6.38	0.99	12	0.39	1252.00	8054.00	19440	20240215	-58.90	7450	20240805	7.25	19440	-58.90	20240215	7450	7.25	20240805	19440	-58.90	20240215	7450	7.25	20240805	2.38	N	093520	500	80 억	2223583	N	N	N	N
109	20241112	130655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8070	-150	5	-1.82	472905720	58907	75.21	8170	8220	7930	10680	5760	8220	8028.01	13.76	612	8760	8490	8350	8080	7940	8420	8010	81	2460	500	5260	10	1	16163092	1304	6.45	1.00	12	0.36	1252.00	8054.00	19440	20240215	-58.49	7450	20240805	8.32	19440	-58.49	20240215	7450	8.32	20240805	19440	-58.49	20240215	7450	8.32	20240805	2.38	N	093520	500	80 억	2223583	N	N	N	N
110	20241112	120654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8020	-200	5	-2.43	365007430	45556	58.16	8170	8220	7930	10680	5760	8220	8012.28	13.76	-1439	8760	8490	8350	8080	7940	8420	8010	81	2460	500	5260	10	1	16163092	1296	6.41	1.00	12	0.28	1252.00	8054.00	19440	20240215	-58.74	7450	20240805	7.65	19440	-58.74	20240215	7450	7.65	20240805	19440	-58.74	20240215	7450	7.65	20240805	2.38	N	093520	500	80 억	2223583	N	N	N	N
111	20241112	110653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8000	-220	5	-2.68	295284380	36808	47.00	8170	8220	7950	10680	5760	8220	8022.29	13.76	1856	8760	8490	8350	8080	7940	8420	8010	81	2460	500	5260	10	1	16163092	1293	6.39	0.99	12	0.23	1252.00	8054.00	19440	20240215	-58.85	7450	20240805	7.38	19440	-58.85	20240215	7450	7.38	20240805	19440	-58.85	20240215	7450	7.38	20240805	2.38	N	093520	500	80 억	2223583	N	N	N	N
112	20241112	100652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8080	-140	5	-1.70	160185200	19944	25.46	8170	8220	7950	10680	5760	8220	8031.75	13.76	-710	8760	8490	8350	8080	7940	8420	8010	81	2460	500	5260	10	1	16163092	1306	6.45	1.00	12	0.12	1252.00	8054.00	19440	20240215	-58.44	7450	20240805	8.46	19440	-58.44	20240215	7450	8.46	20240805	19440	-58.44	20240215	7450	8.46	20240805	2.38	N	093520	500	80 억	2223583	N	N	N	N
113	20241112	090650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8090	-130	5	-1.58	32638030	4032	5.15	8170	8220	7950	10680	5760	8220	8094.75	13.76	-299	8760	8490	8350	8080	7940	8420	8010	81	2460	500	5260	10	1	16163092	1308	6.46	1.00	12	0.02	1252.00	8054.00	19440	20240215	-58.38	7450	20240805	8.59	19440	-58.38	20240215	7450	8.59	20240805	19440	-58.38	20240215	7450	8.59	20240805	2.38	N	093520	500	80 억	2223583	N	N	N	N
114	20241111	160647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8220	-400	5	-4.64	644951740	77678	192.62	8580	8620	8210	11200	6040	8620	8303.00	13.81	-9407	9113	8866	8743	8496	8373	8805	8435	81	2580	500	5510	10	1	16163092	1329	6.57	1.02	12	0.48	1252.00	8054.00	19440	20240215	-57.72	7450	20240805	10.34	19440	-57.72	20240215	7450	10.34	20240805	19440	-57.72	20240215	7450	10.34	20240805	2.38	N	093520	500	80 억	2232817	N	N	N	N
115	20241111	150706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8220	-400	5	-4.64	602256140	72491	179.75	8580	8620	8210	11200	6040	8620	8308.01	13.81	-8199	9113	8866	8743	8496	8373	8805	8435	81	2580	500	5510	10	1	16163092	1329	6.57	1.02	12	0.45	1252.00	8054.00	19440	20240215	-57.72	7450	20240805	10.34	19440	-57.72	20240215	7450	10.34	20240805	19440	-57.72	20240215	7450	10.34	20240805	2.38	N	093520	500	80 억	2232817	N	N	N	N
116	20241111	140658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8230	-390	5	-4.52	568445590	68392	169.59	8580	8620	8210	11200	6040	8620	8311.58	13.81	-7693	9113	8866	8743	8496	8373	8805	8435	81	2580	500	5510	10	1	16163092	1330	6.57	1.02	12	0.42	1252.00	8054.00	19440	20240215	-57.66	7450	20240805	10.47	19440	-57.66	20240215	7450	10.47	20240805	19440	-57.66	20240215	7450	10.47	20240805	2.38	N	093520	500	80 억	2232817	N	N	N	N
117	20241111	130653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8270	-350	5	-4.06	476284160	57195	141.82	8580	8620	8230	11200	6040	8620	8327.37	13.81	-10732	9113	8866	8743	8496	8373	8805	8435	81	2580	500	5510	10	1	16163092	1337	6.61	1.03	12	0.35	1252.00	8054.00	19440	20240215	-57.46	7450	20240805	11.01	19440	-57.46	20240215	7450	11.01	20240805	19440	-57.46	20240215	7450	11.01	20240805	2.38	N	093520	500	80 억	2232817	N	N	N	N
118	20241111	120652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8300	-320	5	-3.71	410811650	49263	122.16	8580	8620	8230	11200	6040	8620	8339.15	13.81	-11437	9113	8866	8743	8496	8373	8805	8435	81	2580	500	5510	10	1	16163092	1342	6.63	1.03	12	0.30	1252.00	8054.00	19440	20240215	-57.30	7450	20240805	11.41	19440	-57.30	20240215	7450	11.41	20240805	19440	-57.30	20240215	7450	11.41	20240805	2.38	N	093520	500	80 억	2232817	N	N	N	N
119	20241111	110649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8330	-290	5	-3.36	365244400	43776	108.55	8580	8620	8230	11200	6040	8620	8343.49	13.81	-9627	9113	8866	8743	8496	8373	8805	8435	81	2580	500	5510	10	1	16163092	1346	6.65	1.03	12	0.27	1252.00	8054.00	19440	20240215	-57.15	7450	20240805	11.81	19440	-57.15	20240215	7450	11.81	20240805	19440	-57.15	20240215	7450	11.81	20240805	2.38	N	093520	500	80 억	2232817	N	N	N	N
120	20241111	100646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8230	-390	5	-4.52	268528360	32085	79.56	8580	8620	8230	11200	6040	8620	8369.28	13.81	-7367	9113	8866	8743	8496	8373	8805	8435	81	2580	500	5510	10	1	16163092	1330	6.57	1.02	12	0.20	1252.00	8054.00	19440	20240215	-57.66	7450	20240805	10.47	19440	-57.66	20240215	7450	10.47	20240805	19440	-57.66	20240215	7450	10.47	20240805	2.38	N	093520	500	80 억	2232817	N	N	N	N
121	20241111	090644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8560	-60	5	-0.70	40700680	4752	11.78	8580	8620	8550	11200	6040	8620	8564.96	13.81	-2647	9113	8866	8743	8496	8373	8805	8435	81	2580	500	5510	10	1	16163092	1384	6.84	1.06	12	0.03	1252.00	8054.00	19440	20240215	-55.97	7450	20240805	14.90	19440	-55.97	20240215	7450	14.90	20240805	19440	-55.97	20240215	7450	14.90	20240805	2.38	N	093520	500	80 억	2232817	N	N	N	N
122	20241108	160639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8620	-40	5	-0.46	354154980	40129	111.78	8670	8990	8620	11250	6070	8660	8825.55	13.76	9102	9100	8880	8680	8460	8260	8780	8360	81	2590	500	5540	10	1	16163092	1393	6.88	1.07	12	0.25	1252.00	8054.00	19440	20240215	-55.66	7450	20240805	15.70	19440	-55.66	20240215	7450	15.70	20240805	19440	-55.66	20240215	7450	15.70	20240805	2.36	N	093520	500	80 억	2223482	N	N	N	N
123	20241108	150648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8680	20	2	0.23	326763960	36955	102.94	8670	8990	8670	11250	6070	8660	8842.21	13.76	8491	9100	8880	8680	8460	8260	8780	8360	81	2590	500	5540	10	1	16163092	1403	6.93	1.08	12	0.23	1252.00	8054.00	19440	20240215	-55.35	7450	20240805	16.51	19440	-55.35	20240215	7450	16.51	20240805	19440	-55.35	20240215	7450	16.51	20240805	2.36	N	093520	500	80 억	2223482	N	N	N	N
124	20241108	140646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	40	2	0.46	296370800	33456	93.19	8670	8990	8670	11250	6070	8660	8858.52	13.76	10952	9100	8880	8680	8460	8260	8780	8360	81	2590	500	5540	10	1	16163092	1406	6.95	1.08	12	0.21	1252.00	8054.00	19440	20240215	-55.25	7450	20240805	16.78	19440	-55.25	20240215	7450	16.78	20240805	19440	-55.25	20240215	7450	16.78	20240805	2.36	N	093520	500	80 억	2223482	N	N	N	N
125	20241108	130648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8720	60	2	0.69	278681150	31425	87.54	8670	8990	8670	11250	6070	8660	8868.14	13.76	11698	9100	8880	8680	8460	8260	8780	8360	81	2590	500	5540	10	1	16163092	1409	6.96	1.08	12	0.19	1252.00	8054.00	19440	20240215	-55.14	7450	20240805	17.05	19440	-55.14	20240215	7450	17.05	20240805	19440	-55.14	20240215	7450	17.05	20240805	2.36	N	093520	500	80 억	2223482	N	N	N	N
126	20241108	120647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	160	2	1.85	237208010	26696	74.36	8670	8990	8670	11250	6070	8660	8885.53	13.76	10916	9100	8880	8680	8460	8260	8780	8360	81	2590	500	5540	10	1	16163092	1426	7.04	1.10	12	0.17	1252.00	8054.00	19440	20240215	-54.63	7450	20240805	18.39	19440	-54.63	20240215	7450	18.39	20240805	19440	-54.63	20240215	7450	18.39	20240805	2.36	N	093520	500	80 억	2223482	N	N	N	N
127	20241108	110646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	160	2	1.85	223505450	25144	70.04	8670	8990	8670	11250	6070	8660	8889.02	13.76	11124	9100	8880	8680	8460	8260	8780	8360	81	2590	500	5540	10	1	16163092	1426	7.04	1.10	12	0.16	1252.00	8054.00	19440	20240215	-54.63	7450	20240805	18.39	19440	-54.63	20240215	7450	18.39	20240805	19440	-54.63	20240215	7450	18.39	20240805	2.36	N	093520	500	80 억	2223482	N	N	N	N
128	20241108	100657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8880	220	2	2.54	203675780	22899	63.79	8670	8990	8670	11250	6070	8660	8894.53	13.76	11002	9100	8880	8680	8460	8260	8780	8360	81	2590	500	5540	10	1	16163092	1435	7.09	1.10	12	0.14	1252.00	8054.00	19440	20240215	-54.32	7450	20240805	19.19	19440	-54.32	20240215	7450	19.19	20240805	19440	-54.32	20240215	7450	19.19	20240805	2.36	N	093520	500	80 억	2223482	N	N	N	N
129	20241108	090641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	190	2	2.19	20567460	2350	6.55	8670	8850	8670	11250	6070	8660	8752.11	13.76	1340	9100	8880	8680	8460	8260	8780	8360	81	2590	500	5540	10	1	16163092	1430	7.07	1.10	12	0.01	1252.00	8054.00	19440	20240215	-54.48	7450	20240805	18.79	19440	-54.48	20240215	7450	18.79	20240805	19440	-54.48	20240215	7450	18.79	20240805	2.36	N	093520	500	80 억	2223482	N	N	N	N
130	20241107	160642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8660	10	2	0.12	307429820	35579	49.73	8700	8900	8480	11240	6060	8650	8640.77	13.75	1368	9323	8986	8793	8456	8263	8890	8360	81	2590	500	5530	10	1	16163092	1400	6.92	1.08	12	0.22	1252.00	8054.00	19440	20240215	-55.45	7450	20240805	16.24	19440	-55.45	20240215	7450	16.24	20240805	19440	-55.45	20240215	7450	16.24	20240805	2.41	N	093520	500	80 억	2222150	N	N	N	N
131	20241107	150644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8670	20	2	0.23	300159990	34740	48.56	8700	8900	8480	11240	6060	8650	8640.18	13.75	1321	9323	8986	8793	8456	8263	8890	8360	81	2590	500	5530	10	1	16163092	1401	6.92	1.08	12	0.21	1252.00	8054.00	19440	20240215	-55.40	7450	20240805	16.38	19440	-55.40	20240215	7450	16.38	20240805	19440	-55.40	20240215	7450	16.38	20240805	2.41	N	093520	500	80 억	2222150	N	N	N	N
132	20241107	140645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8670	20	2	0.23	269505900	31203	43.62	8700	8900	8480	11240	6060	8650	8637.18	13.75	2007	9323	8986	8793	8456	8263	8890	8360	81	2590	500	5530	10	1	16163092	1401	6.92	1.08	12	0.19	1252.00	8054.00	19440	20240215	-55.40	7450	20240805	16.38	19440	-55.40	20240215	7450	16.38	20240805	19440	-55.40	20240215	7450	16.38	20240805	2.41	N	093520	500	80 억	2222150	N	N	N	N
133	20241107	130647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	50	2	0.58	260727600	30191	42.20	8700	8900	8480	11240	6060	8650	8635.94	13.75	2272	9323	8986	8793	8456	8263	8890	8360	81	2590	500	5530	10	1	16163092	1406	6.95	1.08	12	0.19	1252.00	8054.00	19440	20240215	-55.25	7450	20240805	16.78	19440	-55.25	20240215	7450	16.78	20240805	19440	-55.25	20240215	7450	16.78	20240805	2.41	N	093520	500	80 억	2222150	N	N	N	N
134	20241107	120644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8660	10	2	0.12	244087060	28276	39.52	8700	8900	8480	11240	6060	8650	8632.31	13.75	2353	9323	8986	8793	8456	8263	8890	8360	81	2590	500	5530	10	1	16163092	1400	6.92	1.08	12	0.17	1252.00	8054.00	19440	20240215	-55.45	7450	20240805	16.24	19440	-55.45	20240215	7450	16.24	20240805	19440	-55.45	20240215	7450	16.24	20240805	2.41	N	093520	500	80 억	2222150	N	N	N	N
135	20241107	110642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8520	-130	5	-1.50	207193290	24008	33.56	8700	8900	8480	11240	6060	8650	8630.18	13.75	1509	9323	8986	8793	8456	8263	8890	8360	81	2590	500	5530	10	1	16163092	1377	6.81	1.06	12	0.15	1252.00	8054.00	19440	20240215	-56.17	7450	20240805	14.36	19440	-56.17	20240215	7450	14.36	20240805	19440	-56.17	20240215	7450	14.36	20240805	2.41	N	093520	500	80 억	2222150	N	N	N	N
136	20241107	100643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8560	-90	5	-1.04	146636830	16895	23.62	8700	8900	8550	11240	6060	8650	8679.30	13.75	108	9323	8986	8793	8456	8263	8890	8360	81	2590	500	5530	10	1	16163092	1384	6.84	1.06	12	0.10	1252.00	8054.00	19440	20240215	-55.97	7450	20240805	14.90	19440	-55.97	20240215	7450	14.90	20240805	19440	-55.97	20240215	7450	14.90	20240805	2.41	N	093520	500	80 억	2222150	N	N	N	N
137	20241107	090643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8810	160	2	1.85	18380310	2087	2.92	8700	8900	8700	11240	6060	8650	8807.05	13.75	127	9323	8986	8793	8456	8263	8890	8360	81	2590	500	5530	10	1	16163092	1424	7.04	1.09	12	0.01	1252.00	8054.00	19440	20240215	-54.68	7450	20240805	18.26	19440	-54.68	20240215	7450	18.26	20240805	19440	-54.68	20240215	7450	18.26	20240805	2.41	N	093520	500	80 억	2222150	N	N	N	N
138	20241106	160647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8650	-180	5	-2.04	631891950	71502	142.25	9000	9130	8600	11470	6190	8830	8837.40	13.78	-4955	9303	9066	8863	8626	8423	9185	8745	81	2640	500	5650	10	1	16163092	1398	6.91	1.07	12	0.44	1252.00	8054.00	19440	20240215	-55.50	7450	20240805	16.11	19440	-55.50	20240215	7450	16.11	20240805	19440	-55.50	20240215	7450	16.11	20240805	2.48	N	093520	500	80 억	2227050	N	N	N	N
139	20241106	150707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8660	-170	5	-1.93	598446180	67633	134.55	9000	9130	8600	11470	6190	8830	8848.43	13.78	-3709	9303	9066	8863	8626	8423	9185	8745	81	2640	500	5650	10	1	16163092	1400	6.92	1.08	12	0.42	1252.00	8054.00	19440	20240215	-55.45	7450	20240805	16.24	19440	-55.45	20240215	7450	16.24	20240805	19440	-55.45	20240215	7450	16.24	20240805	2.48	N	093520	500	80 억	2227050	N	N	N	N
140	20241106	140701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	-130	5	-1.47	568032040	64129	127.58	9000	9130	8600	11470	6190	8830	8857.65	13.78	-3904	9303	9066	8863	8626	8423	9185	8745	81	2640	500	5650	10	1	16163092	1406	6.95	1.08	12	0.40	1252.00	8054.00	19440	20240215	-55.25	7450	20240805	16.78	19440	-55.25	20240215	7450	16.78	20240805	19440	-55.25	20240215	7450	16.78	20240805	2.48	N	093520	500	80 억	2227050	N	N	N	N
141	20241106	130709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8610	-220	5	-2.49	492167530	55357	110.13	9000	9130	8610	11470	6190	8830	8890.79	13.78	-3380	9303	9066	8863	8626	8423	9185	8745	81	2640	500	5650	10	1	16163092	1392	6.88	1.07	12	0.34	1252.00	8054.00	19440	20240215	-55.71	7450	20240805	15.57	19440	-55.71	20240215	7450	15.57	20240805	19440	-55.71	20240215	7450	15.57	20240805	2.48	N	093520	500	80 억	2227050	N	N	N	N
142	20241106	120646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	-10	5	-0.11	336557150	37515	74.63	9000	9130	8820	11470	6190	8830	8971.27	13.78	-1539	9303	9066	8863	8626	8423	9185	8745	81	2640	500	5650	10	1	16163092	1426	7.04	1.10	12	0.23	1252.00	8054.00	19440	20240215	-54.63	7450	20240805	18.39	19440	-54.63	20240215	7450	18.39	20240805	19440	-54.63	20240215	7450	18.39	20240805	2.48	N	093520	500	80 억	2227050	N	N	N	N
143	20241106	110651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8960	130	2	1.47	275305770	30608	60.89	9000	9130	8920	11470	6190	8830	8994.57	13.78	-900	9303	9066	8863	8626	8423	9185	8745	81	2640	500	5650	10	1	16163092	1448	7.16	1.11	12	0.19	1252.00	8054.00	19440	20240215	-53.91	7450	20240805	20.27	19440	-53.91	20240215	7450	20.27	20240805	19440	-53.91	20240215	7450	20.27	20240805	2.48	N	093520	500	80 억	2227050	N	N	N	N
144	20241106	100655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8950	120	2	1.36	230483000	25604	50.94	9000	9130	8920	11470	6190	8830	9001.84	13.78	-1403	9303	9066	8863	8626	8423	9185	8745	81	2640	500	5650	10	1	16163092	1447	7.15	1.11	12	0.16	1252.00	8054.00	19440	20240215	-53.96	7450	20240805	20.13	19440	-53.96	20240215	7450	20.13	20240805	19440	-53.96	20240215	7450	20.13	20240805	2.48	N	093520	500	80 억	2227050	N	N	N	N
145	20241106	090649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	9010	180	2	2.04	82670860	9150	18.20	9000	9130	8970	11470	6190	8830	9035.07	13.78	3846	9303	9066	8863	8626	8423	9185	8745	81	2640	500	5650	10	1	16163092	1456	7.20	1.12	12	0.06	1252.00	8054.00	19440	20240215	-53.65	7450	20240805	20.94	19440	-53.65	20240215	7450	20.94	20240805	19440	-53.65	20240215	7450	20.94	20240805	2.48	N	093520	500	80 억	2227050	N	N	N	N
146	20241105	160630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8830	130	2	1.49	444059200	50203	209.44	8710	9100	8660	11310	6090	8700	8845.27	13.75	5104	8920	8810	8700	8590	8480	8865	8645	81	2610	500	5560	10	1	16163092	1427	7.05	1.10	12	0.31	1252.00	8054.00	19440	20240215	-54.58	7450	20240805	18.52	19440	-54.58	20240215	7450	18.52	20240805	19440	-54.58	20240215	7450	18.52	20240805	2.49	N	093520	500	80 억	2222000	N	N	N	N
147	20241105	150643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8800	100	2	1.15	424946780	48034	200.39	8710	9100	8660	11310	6090	8700	8846.79	13.75	5788	8920	8810	8700	8590	8480	8865	8645	81	2610	500	5560	10	1	16163092	1422	7.03	1.09	12	0.30	1252.00	8054.00	19440	20240215	-54.73	7450	20240805	18.12	19440	-54.73	20240215	7450	18.12	20240805	19440	-54.73	20240215	7450	18.12	20240805	2.49	N	093520	500	80 억	2222000	N	N	N	N
148	20241105	140639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8800	100	2	1.15	388965500	43939	183.31	8710	9100	8660	11310	6090	8700	8852.40	13.75	4878	8920	8810	8700	8590	8480	8865	8645	81	2610	500	5560	10	1	16163092	1422	7.03	1.09	12	0.27	1252.00	8054.00	19440	20240215	-54.73	7450	20240805	18.12	19440	-54.73	20240215	7450	18.12	20240805	19440	-54.73	20240215	7450	18.12	20240805	2.49	N	093520	500	80 억	2222000	N	N	N	N
149	20241105	130642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	150	2	1.72	359410300	40587	169.32	8710	9100	8660	11310	6090	8700	8855.31	13.75	6349	8920	8810	8700	8590	8480	8865	8645	81	2610	500	5560	10	1	16163092	1430	7.07	1.10	12	0.25	1252.00	8054.00	19440	20240215	-54.48	7450	20240805	18.79	19440	-54.48	20240215	7450	18.79	20240805	19440	-54.48	20240215	7450	18.79	20240805	2.49	N	093520	500	80 억	2222000	N	N	N	N
150	20241105	120637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8860	160	2	1.84	355231610	40114	167.35	8710	9100	8660	11310	6090	8700	8855.55	13.75	6155	8920	8810	8700	8590	8480	8865	8645	81	2610	500	5560	10	1	16163092	1432	7.08	1.10	12	0.25	1252.00	8054.00	19440	20240215	-54.42	7450	20240805	18.93	19440	-54.42	20240215	7450	18.93	20240805	19440	-54.42	20240215	7450	18.93	20240805	2.49	N	093520	500	80 억	2222000	N	N	N	N
151	20241105	110628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	150	2	1.72	148146390	16888	70.45	8710	8850	8660	11310	6090	8700	8772.29	13.75	4414	8920	8810	8700	8590	8480	8865	8645	81	2610	500	5560	10	1	16163092	1430	7.07	1.10	12	0.10	1252.00	8054.00	19440	20240215	-54.48	7450	20240805	18.79	19440	-54.48	20240215	7450	18.79	20240805	19440	-54.48	20240215	7450	18.79	20240805	2.49	N	093520	500	80 억	2222000	N	N	N	N
152	20241105	100636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8750	50	2	0.57	87352690	9987	41.66	8710	8810	8660	11310	6090	8700	8746.64	13.75	2828	8920	8810	8700	8590	8480	8865	8645	81	2610	500	5560	10	1	16163092	1414	6.99	1.09	12	0.06	1252.00	8054.00	19440	20240215	-54.99	7450	20240805	17.45	19440	-54.99	20240215	7450	17.45	20240805	19440	-54.99	20240215	7450	17.45	20240805	2.49	N	093520	500	80 억	2222000	N	N	N	N
153	20241105	090634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8730	30	2	0.34	5547380	638	2.66	8710	8730	8660	11310	6090	8700	8694.95	13.75	-303	8920	8810	8700	8590	8480	8865	8645	81	2610	500	5560	10	1	16163092	1411	6.97	1.08	12	0.00	1252.00	8054.00	19440	20240215	-55.09	7450	20240805	17.18	19440	-55.09	20240215	7450	17.18	20240805	19440	-55.09	20240215	7450	17.18	20240805	2.49	N	093520	500	80 억	2222000	N	N	N	N
154	20241104	160630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	0	3	0.00	195546280	22462	81.37	8630	8810	8590	11310	6090	8700	8705.65	13.78	-4999	8853	8776	8723	8646	8593	8750	8620	81	2610	500	5560	10	1	16163092	1406	6.95	1.08	12	0.14	1252.00	8054.00	19440	20240215	-55.25	7450	20240805	16.78	19440	-55.25	20240215	7450	16.78	20240805	19440	-55.25	20240215	7450	16.78	20240805	2.50	N	093520	500	80 억	2226999	N	N	N	N
155	20241104	150641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8710	10	2	0.11	189643640	21783	78.91	8630	8810	8590	11310	6090	8700	8706.04	13.78	-5053	8853	8776	8723	8646	8593	8750	8620	81	2610	500	5560	10	1	16163092	1408	6.96	1.08	12	0.13	1252.00	8054.00	19440	20240215	-55.20	7450	20240805	16.91	19440	-55.20	20240215	7450	16.91	20240805	19440	-55.20	20240215	7450	16.91	20240805	2.50	N	093520	500	80 억	2226999	N	N	N	N
156	20241104	140632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8710	10	2	0.11	167453360	19235	69.68	8630	8810	8590	11310	6090	8700	8705.66	13.78	-4324	8853	8776	8723	8646	8593	8750	8620	81	2610	500	5560	10	1	16163092	1408	6.96	1.08	12	0.12	1252.00	8054.00	19440	20240215	-55.20	7450	20240805	16.91	19440	-55.20	20240215	7450	16.91	20240805	19440	-55.20	20240215	7450	16.91	20240805	2.50	N	093520	500	80 억	2226999	N	N	N	N
157	20241104	130625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8750	50	2	0.57	143600510	16504	59.79	8630	8810	8590	11310	6090	8700	8700.95	13.78	-3954	8853	8776	8723	8646	8593	8750	8620	81	2610	500	5560	10	1	16163092	1414	6.99	1.09	12	0.10	1252.00	8054.00	19440	20240215	-54.99	7450	20240805	17.45	19440	-54.99	20240215	7450	17.45	20240805	19440	-54.99	20240215	7450	17.45	20240805	2.50	N	093520	500	80 억	2226999	N	N	N	N
158	20241104	120622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8740	40	2	0.46	140241710	16120	58.40	8630	8810	8590	11310	6090	8700	8699.86	13.78	-4115	8853	8776	8723	8646	8593	8750	8620	81	2610	500	5560	10	1	16163092	1413	6.98	1.09	12	0.10	1252.00	8054.00	19440	20240215	-55.04	7450	20240805	17.32	19440	-55.04	20240215	7450	17.32	20240805	19440	-55.04	20240215	7450	17.32	20240805	2.50	N	093520	500	80 억	2226999	N	N	N	N
159	20241104	110618	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8760	60	2	0.69	127457350	14658	53.10	8630	8810	8590	11310	6090	8700	8695.41	13.78	-3856	8853	8776	8723	8646	8593	8750	8620	81	2610	500	5560	10	1	16163092	1416	7.00	1.09	12	0.09	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	2.50	N	093520	500	80 억	2226999	N	N	N	N
160	20241104	100611	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8760	60	2	0.69	82763490	9557	34.62	8630	8760	8590	11310	6090	8700	8659.99	13.78	-5285	8853	8776	8723	8646	8593	8750	8620	81	2610	500	5560	10	1	16163092	1416	7.00	1.09	12	0.06	1252.00	8054.00	19440	20240215	-54.94	7450	20240805	17.58	19440	-54.94	20240215	7450	17.58	20240805	19440	-54.94	20240215	7450	17.58	20240805	2.50	N	093520	500	80 억	2226999	N	N	N	N
161	20241104	090619	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8650	-50	5	-0.57	7921850	915	3.31	8630	8710	8630	11310	6090	8700	8657.76	13.78	-22	8853	8776	8723	8646	8593	8750	8620	81	2610	500	5560	10	1	16163092	1398	6.91	1.07	12	0.01	1252.00	8054.00	19440	20240215	-55.50	7450	20240805	16.11	19440	-55.50	20240215	7450	16.11	20240805	19440	-55.50	20240215	7450	16.11	20240805	2.50	N	093520	500	80 억	2226999	N	N	N	N
162	20241101	160559	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	-100	5	-1.14	240678400	27585	66.15	8750	8800	8670	11440	6160	8800	8724.97	13.82	-7334	9153	8976	8793	8616	8433	9065	8705	81	2640	500	5630	10	1	16163092	1406	6.95	1.08	12	0.17	1252.00	8054.00	19440	20240215	-55.25	7450	20240805	16.78	19440	-55.25	20240215	7450	16.78	20240805	19440	-55.25	20240215	7450	16.78	20240805	2.52	N	093520	500	80 억	2234333	N	N	N	N
163	20241101	150613	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	-100	5	-1.14	218188660	24999	59.95	8750	8800	8670	11440	6160	8800	8727.89	13.82	-5748	9153	8976	8793	8616	8433	9065	8705	81	2640	500	5630	10	1	16163092	1406	6.95	1.08	12	0.15	1252.00	8054.00	19440	20240215	-55.25	7450	20240805	16.78	19440	-55.25	20240215	7450	16.78	20240805	19440	-55.25	20240215	7450	16.78	20240805	2.52	N	093520	500	80 억	2234333	N	N	N	N
164	20241101	140556	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8710	-90	5	-1.02	203468750	23309	55.90	8750	8800	8670	11440	6160	8800	8729.19	13.82	-5888	9153	8976	8793	8616	8433	9065	8705	81	2640	500	5630	10	1	16163092	1408	6.96	1.08	12	0.14	1252.00	8054.00	19440	20240215	-55.20	7450	20240805	16.91	19440	-55.20	20240215	7450	16.91	20240805	19440	-55.20	20240215	7450	16.91	20240805	2.52	N	093520	500	80 억	2234333	N	N	N	N
165	20241101	130706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	-100	5	-1.14	165130260	18911	45.35	8750	8800	8670	11440	6160	8800	8731.97	13.82	-3832	9153	8976	8793	8616	8433	9065	8705	81	2640	500	5630	10	1	16163092	1406	6.95	1.08	12	0.12	1252.00	8054.00	19440	20240215	-55.25	7450	20240805	16.78	19440	-55.25	20240215	7450	16.78	20240805	19440	-55.25	20240215	7450	16.78	20240805	2.52	N	093520	500	80 억	2234333	N	N	N	N
166	20241101	120706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8730	-70	5	-0.80	156661410	17939	43.02	8750	8800	8670	11440	6160	8800	8733.00	13.82	-3154	9153	8976	8793	8616	8433	9065	8705	81	2640	500	5630	10	1	16163092	1411	6.97	1.08	12	0.11	1252.00	8054.00	19440	20240215	-55.09	7450	20240805	17.18	19440	-55.09	20240215	7450	17.18	20240805	19440	-55.09	20240215	7450	17.18	20240805	2.52	N	093520	500	80 억	2234333	N	N	N	N
167	20241101	110703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8720	-80	5	-0.91	124575700	14256	34.19	8750	8800	8670	11440	6160	8800	8738.47	13.82	-4556	9153	8976	8793	8616	8433	9065	8705	81	2640	500	5630	10	1	16163092	1409	6.96	1.08	12	0.09	1252.00	8054.00	19440	20240215	-55.14	7450	20240805	17.05	19440	-55.14	20240215	7450	17.05	20240805	19440	-55.14	20240215	7450	17.05	20240805	2.52	N	093520	500	80 억	2234333	N	N	N	N
168	20241101	100706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8770	-30	5	-0.34	84358540	9650	23.14	8750	8800	8670	11440	6160	8800	8741.81	13.82	-3808	9153	8976	8793	8616	8433	9065	8705	81	2640	500	5630	10	1	16163092	1418	7.00	1.09	12	0.06	1252.00	8054.00	19440	20240215	-54.89	7450	20240805	17.72	19440	-54.89	20240215	7450	17.72	20240805	19440	-54.89	20240215	7450	17.72	20240805	2.52	N	093520	500	80 억	2234333	N	N	N	N
169	20241101	090703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8710	-90	5	-1.02	10372590	1192	2.86	8750	8750	8670	11440	6160	8800	8701.75	13.82	219	9153	8976	8793	8616	8433	9065	8705	81	2640	500	5630	10	1	16163092	1408	6.96	1.08	12	0.01	1252.00	8054.00	19440	20240215	-55.20	7450	20240805	16.91	19440	-55.20	20240215	7450	16.91	20240805	19440	-55.20	20240215	7450	16.91	20240805	2.52	N	093520	500	80 억	2234333	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History