KissMeData/159580/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160941	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-75	5	-1.75	3245950605	734109	624.56	4275	4615	4205	5560	3000	4280	4421.71	1.04	-34851	4633	4456	4363	4186	4093	4410	4140	100	1280	500	3080	5	1	20032636	842	87.60	1.03	12	3.66	48.00	4070.00	8590	20240118	-51.05	3805	20240909	10.51	8590	-51.05	20240118	3805	10.51	20240909	8590	-51.05	20240118	3805	10.51	20240909	4.44	N	159580	500	100 억	208046	N	N	N	N
3	20241129	150958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-50	5	-1.17	3218522755	727592	619.01	4275	4615	4205	5560	3000	4280	4423.53	1.04	-35379	4633	4456	4363	4186	4093	4410	4140	100	1280	500	3080	5	1	20032636	847	88.12	1.04	12	3.63	48.00	4070.00	8590	20240118	-50.76	3805	20240909	11.17	8590	-50.76	20240118	3805	11.17	20240909	8590	-50.76	20240118	3805	11.17	20240909	4.44	N	159580	500	100 억	208046	N	N	N	N
4	20241129	141002	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-20	5	-0.47	3074345735	693503	590.01	4275	4615	4205	5560	3000	4280	4433.07	1.04	-45616	4633	4456	4363	4186	4093	4410	4140	100	1280	500	3080	5	1	20032636	853	88.75	1.05	12	3.46	48.00	4070.00	8590	20240118	-50.41	3805	20240909	11.96	8590	-50.41	20240118	3805	11.96	20240909	8590	-50.41	20240118	3805	11.96	20240909	4.44	N	159580	500	100 억	208046	N	N	N	N
5	20241129	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	-20	5	-0.47	3018385475	680393	578.86	4275	4615	4205	5560	3000	4280	4436.24	1.04	-49761	4633	4456	4363	4186	4093	4410	4140	100	1280	500	3080	5	1	20032636	853	88.75	1.05	12	3.40	48.00	4070.00	8590	20240118	-50.41	3805	20240909	11.96	8590	-50.41	20240118	3805	11.96	20240909	8590	-50.41	20240118	3805	11.96	20240909	4.44	N	159580	500	100 억	208046	N	N	N	N
6	20241129	121000	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	-15	5	-0.35	2860493625	643191	547.21	4275	4615	4205	5560	3000	4280	4447.35	1.04	-47502	4633	4456	4363	4186	4093	4410	4140	100	1280	500	3080	5	1	20032636	854	88.85	1.05	12	3.21	48.00	4070.00	8590	20240118	-50.35	3805	20240909	12.09	8590	-50.35	20240118	3805	12.09	20240909	8590	-50.35	20240118	3805	12.09	20240909	4.44	N	159580	500	100 억	208046	N	N	N	N
7	20241129	111001	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	35	2	0.82	2694361840	604217	514.05	4275	4615	4245	5560	3000	4280	4459.26	1.04	-45177	4633	4456	4363	4186	4093	4410	4140	100	1280	500	3080	5	1	20032636	864	89.90	1.06	12	3.02	48.00	4070.00	8590	20240118	-49.77	3805	20240909	13.40	8590	-49.77	20240118	3805	13.40	20240909	8590	-49.77	20240118	3805	13.40	20240909	4.44	N	159580	500	100 억	208046	N	N	N	N
8	20241129	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	190	2	4.44	1557036135	348893	296.83	4275	4600	4245	5560	3000	4280	4462.79	1.04	-43229	4633	4456	4363	4186	4093	4410	4140	100	1280	500	3080	5	1	20032636	895	93.12	1.10	12	1.74	48.00	4070.00	8590	20240118	-47.96	3805	20240909	17.48	8590	-47.96	20240118	3805	17.48	20240909	8590	-47.96	20240118	3805	17.48	20240909	4.44	N	159580	500	100 억	208046	N	N	N	N
9	20241129	090959	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	65	2	1.52	35592235	8295	7.06	4275	4370	4245	5560	3000	4280	4290.81	1.04	2189	4633	4456	4363	4186	4093	4410	4140	100	1280	500	3080	5	1	20032636	870	90.52	1.07	12	0.04	48.00	4070.00	8590	20240118	-49.42	3805	20240909	14.19	8590	-49.42	20240118	3805	14.19	20240909	8590	-49.42	20240118	3805	14.19	20240909	4.44	N	159580	500	100 억	208046	N	N	N	N
10	20241128	160946	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-210	5	-4.68	513609080	117316	131.81	4540	4540	4270	5830	3145	4490	4378.00	1.28	-48004	4593	4541	4438	4386	4283	4567	4412	100	1340	500	3230	5	1	20032636	857	89.17	1.05	12	0.59	48.00	4070.00	8590	20240118	-50.17	3805	20240909	12.48	8590	-50.17	20240118	3805	12.48	20240909	8590	-50.17	20240118	3805	12.48	20240909	4.47	N	159580	500	100 억	255823	N	N	N	N
11	20241128	151004	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-195	5	-4.34	497073505	113455	127.47	4540	4540	4295	5830	3145	4490	4381.24	1.28	-47866	4593	4541	4438	4386	4283	4567	4412	100	1340	500	3230	5	1	20032636	860	89.48	1.06	12	0.57	48.00	4070.00	8590	20240118	-50.00	3805	20240909	12.88	8590	-50.00	20240118	3805	12.88	20240909	8590	-50.00	20240118	3805	12.88	20240909	4.47	N	159580	500	100 억	255823	N	N	N	N
12	20241128	141000	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-170	5	-3.79	439451860	100117	112.49	4540	4540	4300	5830	3145	4490	4389.38	1.28	-46163	4593	4541	4438	4386	4283	4567	4412	100	1340	500	3230	5	1	20032636	865	90.00	1.06	12	0.50	48.00	4070.00	8590	20240118	-49.71	3805	20240909	13.53	8590	-49.71	20240118	3805	13.53	20240909	8590	-49.71	20240118	3805	13.53	20240909	4.47	N	159580	500	100 억	255823	N	N	N	N
13	20241128	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-135	5	-3.01	431591165	98302	110.45	4540	4540	4300	5830	3145	4490	4390.46	1.28	-44982	4593	4541	4438	4386	4283	4567	4412	100	1340	500	3230	5	1	20032636	872	90.73	1.07	12	0.49	48.00	4070.00	8590	20240118	-49.30	3805	20240909	14.45	8590	-49.30	20240118	3805	14.45	20240909	8590	-49.30	20240118	3805	14.45	20240909	4.47	N	159580	500	100 억	255823	N	N	N	N
14	20241128	121004	57	100.00	KOSDAQ	유통	N	N	N	N	N	4320	-170	5	-3.79	397466785	90441	101.61	4540	4540	4300	5830	3145	4490	4394.76	1.28	-40166	4593	4541	4438	4386	4283	4567	4412	100	1340	500	3230	5	1	20032636	865	90.00	1.06	12	0.45	48.00	4070.00	8590	20240118	-49.71	3805	20240909	13.53	8590	-49.71	20240118	3805	13.53	20240909	8590	-49.71	20240118	3805	13.53	20240909	4.47	N	159580	500	100 억	255823	N	N	N	N
15	20241128	111005	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	-160	5	-3.56	362155865	82244	92.40	4540	4540	4315	5830	3145	4490	4403.43	1.28	-37906	4593	4541	4438	4386	4283	4567	4412	100	1340	500	3230	5	1	20032636	867	90.21	1.06	12	0.41	48.00	4070.00	8590	20240118	-49.59	3805	20240909	13.80	8590	-49.59	20240118	3805	13.80	20240909	8590	-49.59	20240118	3805	13.80	20240909	4.47	N	159580	500	100 억	255823	N	N	N	N
16	20241128	101001	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-125	5	-2.78	299644630	67862	76.25	4540	4540	4350	5830	3145	4490	4415.50	1.28	-31777	4593	4541	4438	4386	4283	4567	4412	100	1340	500	3230	5	1	20032636	874	90.94	1.07	12	0.34	48.00	4070.00	8590	20240118	-49.19	3805	20240909	14.72	8590	-49.19	20240118	3805	14.72	20240909	8590	-49.19	20240118	3805	14.72	20240909	4.47	N	159580	500	100 억	255823	N	N	N	N
17	20241128	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	-75	5	-1.67	145662585	32586	36.61	4540	4540	4400	5830	3145	4490	4470.10	1.28	-12771	4593	4541	4438	4386	4283	4567	4412	100	1340	500	3230	5	1	20032636	884	91.98	1.08	12	0.16	48.00	4070.00	8590	20240118	-48.60	3805	20240909	16.03	8590	-48.60	20240118	3805	16.03	20240909	8590	-48.60	20240118	3805	16.03	20240909	4.47	N	159580	500	100 억	255823	N	N	N	N
18	20241127	160936	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	115	2	2.63	378638665	85986	88.18	4335	4490	4335	5680	3065	4375	4402.23	1.29	-2924	4495	4435	4330	4270	4165	4465	4300	100	1305	500	3150	5	1	20032636	899	93.54	1.10	12	0.43	48.00	4070.00	8590	20240118	-47.73	3805	20240909	18.00	8590	-47.73	20240118	3805	18.00	20240909	8590	-47.73	20240118	3805	18.00	20240909	4.36	N	159580	500	100 억	258712	N	N	N	N
19	20241127	150955	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	45	2	1.03	293559205	66892	68.60	4335	4430	4335	5680	3065	4375	4388.55	1.29	1221	4495	4435	4330	4270	4165	4465	4300	100	1305	500	3150	5	1	20032636	885	92.08	1.09	12	0.33	48.00	4070.00	8590	20240118	-48.54	3805	20240909	16.16	8590	-48.54	20240118	3805	16.16	20240909	8590	-48.54	20240118	3805	16.16	20240909	4.36	N	159580	500	100 억	258712	N	N	N	N
20	20241127	140951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	45	2	1.03	202348770	46166	47.35	4335	4430	4335	5680	3065	4375	4383.07	1.29	-684	4495	4435	4330	4270	4165	4465	4300	100	1305	500	3150	5	1	20032636	885	92.08	1.09	12	0.23	48.00	4070.00	8590	20240118	-48.54	3805	20240909	16.16	8590	-48.54	20240118	3805	16.16	20240909	8590	-48.54	20240118	3805	16.16	20240909	4.36	N	159580	500	100 억	258712	N	N	N	N
21	20241127	130947	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	25	2	0.57	179361930	40961	42.01	4335	4415	4335	5680	3065	4375	4378.85	1.29	-2150	4495	4435	4330	4270	4165	4465	4300	100	1305	500	3150	5	1	20032636	881	91.67	1.08	12	0.20	48.00	4070.00	8590	20240118	-48.78	3805	20240909	15.64	8590	-48.78	20240118	3805	15.64	20240909	8590	-48.78	20240118	3805	15.64	20240909	4.36	N	159580	500	100 억	258712	N	N	N	N
22	20241127	120956	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	25	2	0.57	130038220	29728	30.49	4335	4405	4335	5680	3065	4375	4374.27	1.29	-2257	4495	4435	4330	4270	4165	4465	4300	100	1305	500	3150	5	1	20032636	881	91.67	1.08	12	0.15	48.00	4070.00	8590	20240118	-48.78	3805	20240909	15.64	8590	-48.78	20240118	3805	15.64	20240909	8590	-48.78	20240118	3805	15.64	20240909	4.36	N	159580	500	100 억	258712	N	N	N	N
23	20241127	110952	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	15	2	0.34	100858620	23079	23.67	4335	4400	4335	5680	3065	4375	4370.15	1.29	-4852	4495	4435	4330	4270	4165	4465	4300	100	1305	500	3150	5	1	20032636	879	91.46	1.08	12	0.12	48.00	4070.00	8590	20240118	-48.89	3805	20240909	15.37	8590	-48.89	20240118	3805	15.37	20240909	8590	-48.89	20240118	3805	15.37	20240909	4.36	N	159580	500	100 억	258712	N	N	N	N
24	20241127	100953	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	0	3	0.00	83519355	19117	19.61	4335	4400	4335	5680	3065	4375	4368.85	1.29	-5627	4495	4435	4330	4270	4165	4465	4300	100	1305	500	3150	5	1	20032636	876	91.15	1.07	12	0.10	48.00	4070.00	8590	20240118	-49.07	3805	20240909	14.98	8590	-49.07	20240118	3805	14.98	20240909	8590	-49.07	20240118	3805	14.98	20240909	4.36	N	159580	500	100 억	258712	N	N	N	N
25	20241127	090951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	10	2	0.23	22509915	5170	5.30	4335	4390	4335	5680	3065	4375	4353.95	1.29	85	4495	4435	4330	4270	4165	4465	4300	100	1305	500	3150	5	1	20032636	878	91.35	1.08	12	0.03	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.36	N	159580	500	100 억	258712	N	N	N	N
26	20241126	160938	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	120	2	2.82	418718530	97049	131.57	4255	4390	4225	5530	2980	4255	4314.51	1.15	29027	4401	4327	4261	4187	4121	4325	4185	100	1275	500	3060	5	1	20032636	876	91.15	1.07	12	0.48	48.00	4070.00	8590	20240118	-49.07	3805	20240909	14.98	8590	-49.07	20240118	3805	14.98	20240909	8590	-49.07	20240118	3805	14.98	20240909	4.35	N	159580	500	100 억	229668	N	N	N	N
27	20241126	150947	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	115	2	2.70	412326210	95589	129.59	4255	4390	4225	5530	2980	4255	4313.53	1.15	29150	4401	4327	4261	4187	4121	4325	4185	100	1275	500	3060	5	1	20032636	875	91.04	1.07	12	0.48	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.35	N	159580	500	100 억	229668	N	N	N	N
28	20241126	140947	57	100.00	KOSDAQ	유통	N	N	N	N	N	4350	95	2	2.23	342090985	79463	107.73	4255	4375	4225	5530	2980	4255	4305.03	1.15	20088	4401	4327	4261	4187	4121	4325	4185	100	1275	500	3060	5	1	20032636	871	90.62	1.07	12	0.40	48.00	4070.00	8590	20240118	-49.36	3805	20240909	14.32	8590	-49.36	20240118	3805	14.32	20240909	8590	-49.36	20240118	3805	14.32	20240909	4.35	N	159580	500	100 억	229668	N	N	N	N
29	20241126	130944	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	105	2	2.47	314278420	73060	99.05	4255	4375	4225	5530	2980	4255	4301.65	1.15	18468	4401	4327	4261	4187	4121	4325	4185	100	1275	500	3060	5	1	20032636	873	90.83	1.07	12	0.36	48.00	4070.00	8590	20240118	-49.24	3805	20240909	14.59	8590	-49.24	20240118	3805	14.59	20240909	8590	-49.24	20240118	3805	14.59	20240909	4.35	N	159580	500	100 억	229668	N	N	N	N
30	20241126	120950	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	70	2	1.65	218777040	51059	69.22	4255	4340	4225	5530	2980	4255	4284.79	1.15	17074	4401	4327	4261	4187	4121	4325	4185	100	1275	500	3060	5	1	20032636	866	90.10	1.06	12	0.25	48.00	4070.00	8590	20240118	-49.65	3805	20240909	13.67	8590	-49.65	20240118	3805	13.67	20240909	8590	-49.65	20240118	3805	13.67	20240909	4.35	N	159580	500	100 억	229668	N	N	N	N
31	20241126	110954	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	35	2	0.82	94173615	22148	30.03	4255	4295	4225	5530	2980	4255	4252.01	1.15	7418	4401	4327	4261	4187	4121	4325	4185	100	1275	500	3060	5	1	20032636	859	89.38	1.05	12	0.11	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.35	N	159580	500	100 억	229668	N	N	N	N
32	20241126	100959	57	100.00	KOSDAQ	유통	N	N	N	N	N	4260	5	2	0.12	15958430	3748	5.08	4255	4295	4235	5530	2980	4255	4257.85	1.15	-1370	4401	4327	4261	4187	4121	4325	4185	100	1275	500	3060	5	1	20032636	853	88.75	1.05	12	0.02	48.00	4070.00	8590	20240118	-50.41	3805	20240909	11.96	8590	-50.41	20240118	3805	11.96	20240909	8590	-50.41	20240118	3805	11.96	20240909	4.35	N	159580	500	100 억	229668	N	N	N	N
33	20241126	090950	57	100.00	KOSDAQ	유통	N	N	N	N	N	4265	10	2	0.24	2886365	679	0.92	4255	4265	4235	5530	2980	4255	4250.91	1.15	-119	4401	4327	4261	4187	4121	4325	4185	100	1275	500	3060	5	1	20032636	854	88.85	1.05	12	0.00	48.00	4070.00	8590	20240118	-50.35	3805	20240909	12.09	8590	-50.35	20240118	3805	12.09	20240909	8590	-50.35	20240118	3805	12.09	20240909	4.35	N	159580	500	100 억	229668	N	N	N	N
34	20241125	160925	57	100.00	KOSDAQ	유통	N	N	N	N	N	4255	-45	5	-1.05	314302910	73732	68.88	4255	4335	4195	5590	3010	4300	4262.77	1.15	-1395	4423	4361	4258	4196	4093	4392	4227	100	1290	500	3090	5	1	20032636	852	88.65	1.05	12	0.37	48.00	4070.00	8590	20240118	-50.47	3805	20240909	11.83	8590	-50.47	20240118	3805	11.83	20240909	8590	-50.47	20240118	3805	11.83	20240909	4.34	N	159580	500	100 억	230833	N	N	N	N
35	20241125	150945	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-25	5	-0.58	304269210	71375	66.68	4255	4335	4195	5590	3010	4300	4262.96	1.15	-1402	4423	4361	4258	4196	4093	4392	4227	100	1290	500	3090	5	1	20032636	856	89.06	1.05	12	0.36	48.00	4070.00	8590	20240118	-50.23	3805	20240909	12.35	8590	-50.23	20240118	3805	12.35	20240909	8590	-50.23	20240118	3805	12.35	20240909	4.34	N	159580	500	100 억	230833	N	N	N	N
36	20241125	140942	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-10	5	-0.23	277441780	65094	60.81	4255	4335	4195	5590	3010	4300	4262.17	1.15	-2150	4423	4361	4258	4196	4093	4392	4227	100	1290	500	3090	5	1	20032636	859	89.38	1.05	12	0.32	48.00	4070.00	8590	20240118	-50.06	3805	20240909	12.75	8590	-50.06	20240118	3805	12.75	20240909	8590	-50.06	20240118	3805	12.75	20240909	4.34	N	159580	500	100 억	230833	N	N	N	N
37	20241125	130935	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-5	5	-0.12	260362785	61103	57.08	4255	4335	4195	5590	3010	4300	4261.04	1.15	-2420	4423	4361	4258	4196	4093	4392	4227	100	1290	500	3090	5	1	20032636	860	89.48	1.06	12	0.31	48.00	4070.00	8590	20240118	-50.00	3805	20240909	12.88	8590	-50.00	20240118	3805	12.88	20240909	8590	-50.00	20240118	3805	12.88	20240909	4.34	N	159580	500	100 억	230833	N	N	N	N
38	20241125	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-5	5	-0.12	227624910	53491	49.97	4255	4335	4195	5590	3010	4300	4255.38	1.15	-1719	4423	4361	4258	4196	4093	4392	4227	100	1290	500	3090	5	1	20032636	860	89.48	1.06	12	0.27	48.00	4070.00	8590	20240118	-50.00	3805	20240909	12.88	8590	-50.00	20240118	3805	12.88	20240909	8590	-50.00	20240118	3805	12.88	20240909	4.34	N	159580	500	100 억	230833	N	N	N	N
39	20241125	110939	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	0	3	0.00	204922965	48179	45.01	4255	4335	4195	5590	3010	4300	4253.36	1.15	-1144	4423	4361	4258	4196	4093	4392	4227	100	1290	500	3090	5	1	20032636	861	89.58	1.06	12	0.24	48.00	4070.00	8590	20240118	-49.94	3805	20240909	13.01	8590	-49.94	20240118	3805	13.01	20240909	8590	-49.94	20240118	3805	13.01	20240909	4.34	N	159580	500	100 억	230833	N	N	N	N
40	20241125	100928	57	100.00	KOSDAQ	유통	N	N	N	N	N	4245	-55	5	-1.28	105895710	25057	23.41	4255	4270	4195	5590	3010	4300	4226.17	1.15	906	4423	4361	4258	4196	4093	4392	4227	100	1290	500	3090	5	1	20032636	850	88.44	1.04	12	0.13	48.00	4070.00	8590	20240118	-50.58	3805	20240909	11.56	8590	-50.58	20240118	3805	11.56	20240909	8590	-50.58	20240118	3805	11.56	20240909	4.34	N	159580	500	100 억	230833	N	N	N	N
41	20241125	090929	57	100.00	KOSDAQ	유통	N	N	N	N	N	4230	-70	5	-1.63	34606320	8152	7.62	4255	4270	4220	5590	3010	4300	4245.08	1.15	2876	4423	4361	4258	4196	4093	4392	4227	100	1290	500	3090	5	1	20032636	847	88.12	1.04	12	0.04	48.00	4070.00	8590	20240118	-50.76	3805	20240909	11.17	8590	-50.76	20240118	3805	11.17	20240909	8590	-50.76	20240118	3805	11.17	20240909	4.34	N	159580	500	100 억	230833	N	N	N	N
42	20241122	160837	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	135	2	3.24	442606030	103832	350.61	4165	4320	4155	5410	2920	4165	4262.68	1.28	-25299	4305	4235	4175	4105	4045	4270	4140	100	1245	500	2990	5	1	20032636	861	89.58	1.06	12	0.52	48.00	4070.00	8590	20240118	-49.94	3805	20240909	13.01	8590	-49.94	20240118	3805	13.01	20240909	8590	-49.94	20240118	3805	13.01	20240909	4.33	N	159580	500	100 억	256363	N	N	N	N
43	20241122	150850	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	140	2	3.36	415829755	97600	329.56	4165	4320	4155	5410	2920	4165	4260.55	1.28	-25442	4305	4235	4175	4105	4045	4270	4140	100	1245	500	2990	5	1	20032636	862	89.69	1.06	12	0.49	48.00	4070.00	8590	20240118	-49.88	3805	20240909	13.14	8590	-49.88	20240118	3805	13.14	20240909	8590	-49.88	20240118	3805	13.14	20240909	4.33	N	159580	500	100 억	256363	N	N	N	N
44	20241122	140851	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	0	3	0.00	65603790	15628	52.77	4165	4270	4165	5410	2920	4165	4197.84	1.28	-2182	4305	4235	4175	4105	4045	4270	4140	100	1245	500	2990	5	1	20032636	834	86.77	1.02	12	0.08	48.00	4070.00	8590	20240118	-51.51	3805	20240909	9.46	8590	-51.51	20240118	3805	9.46	20240909	8590	-51.51	20240118	3805	9.46	20240909	4.33	N	159580	500	100 억	256363	N	N	N	N
45	20241122	130847	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	25	2	0.60	50909070	12103	40.87	4165	4270	4165	5410	2920	4165	4206.32	1.28	-116	4305	4235	4175	4105	4045	4270	4140	100	1245	500	2990	5	1	20032636	839	87.29	1.03	12	0.06	48.00	4070.00	8590	20240118	-51.22	3805	20240909	10.12	8590	-51.22	20240118	3805	10.12	20240909	8590	-51.22	20240118	3805	10.12	20240909	4.33	N	159580	500	100 억	256363	N	N	N	N
46	20241122	120852	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	35	2	0.84	46720705	11100	37.48	4165	4270	4165	5410	2920	4165	4209.07	1.28	-401	4305	4235	4175	4105	4045	4270	4140	100	1245	500	2990	5	1	20032636	841	87.50	1.03	12	0.06	48.00	4070.00	8590	20240118	-51.11	3805	20240909	10.38	8590	-51.11	20240118	3805	10.38	20240909	8590	-51.11	20240118	3805	10.38	20240909	4.33	N	159580	500	100 억	256363	N	N	N	N
47	20241122	110844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	45	2	1.08	33954145	8052	27.19	4165	4270	4165	5410	2920	4165	4216.86	1.28	-401	4305	4235	4175	4105	4045	4270	4140	100	1245	500	2990	5	1	20032636	843	87.71	1.03	12	0.04	48.00	4070.00	8590	20240118	-50.99	3805	20240909	10.64	8590	-50.99	20240118	3805	10.64	20240909	8590	-50.99	20240118	3805	10.64	20240909	4.33	N	159580	500	100 억	256363	N	N	N	N
48	20241122	100901	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	25	2	0.60	27494340	6513	21.99	4165	4270	4165	5410	2920	4165	4221.46	1.28	-493	4305	4235	4175	4105	4045	4270	4140	100	1245	500	2990	5	1	20032636	839	87.29	1.03	12	0.03	48.00	4070.00	8590	20240118	-51.22	3805	20240909	10.12	8590	-51.22	20240118	3805	10.12	20240909	8590	-51.22	20240118	3805	10.12	20240909	4.33	N	159580	500	100 억	256363	N	N	N	N
49	20241122	090852	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	25	2	0.60	2151765	513	1.73	4165	4235	4165	5410	2920	4165	4194.47	1.28	-31	4305	4235	4175	4105	4045	4270	4140	100	1245	500	2990	5	1	20032636	839	87.29	1.03	12	0.00	48.00	4070.00	8590	20240118	-51.22	3805	20240909	10.12	8590	-51.22	20240118	3805	10.12	20240909	8590	-51.22	20240118	3805	10.12	20240909	4.33	N	159580	500	100 억	256363	N	N	N	N
50	20241121	160843	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	0	3	0.00	123202650	29591	54.66	4115	4245	4115	5410	2920	4165	4163.52	1.29	-1722	4291	4227	4161	4097	4031	4195	4065	100	1245	500	2990	5	1	20032636	834	86.77	1.02	12	0.15	48.00	4070.00	8590	20240118	-51.51	3805	20240909	9.46	8590	-51.51	20240118	3805	9.46	20240909	8590	-51.51	20240118	3805	9.46	20240909	4.30	N	159580	500	100 억	258066	N	N	N	N
51	20241121	150902	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	0	3	0.00	119301050	28654	52.93	4115	4245	4115	5410	2920	4165	4163.50	1.29	-1298	4291	4227	4161	4097	4031	4195	4065	100	1245	500	2990	5	1	20032636	834	86.77	1.02	12	0.14	48.00	4070.00	8590	20240118	-51.51	3805	20240909	9.46	8590	-51.51	20240118	3805	9.46	20240909	8590	-51.51	20240118	3805	9.46	20240909	4.30	N	159580	500	100 억	258066	N	N	N	N
52	20241121	140901	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	15	2	0.36	102850005	24698	45.62	4115	4245	4115	5410	2920	4165	4164.31	1.29	-1447	4291	4227	4161	4097	4031	4195	4065	100	1245	500	2990	5	1	20032636	837	87.08	1.03	12	0.12	48.00	4070.00	8590	20240118	-51.34	3805	20240909	9.86	8590	-51.34	20240118	3805	9.86	20240909	8590	-51.34	20240118	3805	9.86	20240909	4.30	N	159580	500	100 억	258066	N	N	N	N
53	20241121	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	30	2	0.72	76947795	18493	34.16	4115	4245	4115	5410	2920	4165	4160.91	1.29	-484	4291	4227	4161	4097	4031	4195	4065	100	1245	500	2990	5	1	20032636	840	87.40	1.03	12	0.09	48.00	4070.00	8590	20240118	-51.16	3805	20240909	10.25	8590	-51.16	20240118	3805	10.25	20240909	8590	-51.16	20240118	3805	10.25	20240909	4.30	N	159580	500	100 억	258066	N	N	N	N
54	20241121	120853	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	15	2	0.36	60286165	14510	26.80	4115	4245	4115	5410	2920	4165	4154.80	1.29	-1136	4291	4227	4161	4097	4031	4195	4065	100	1245	500	2990	5	1	20032636	837	87.08	1.03	12	0.07	48.00	4070.00	8590	20240118	-51.34	3805	20240909	9.86	8590	-51.34	20240118	3805	9.86	20240909	8590	-51.34	20240118	3805	9.86	20240909	4.30	N	159580	500	100 억	258066	N	N	N	N
55	20241121	110856	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	20	2	0.48	56563940	13617	25.15	4115	4245	4115	5410	2920	4165	4153.92	1.29	-937	4291	4227	4161	4097	4031	4195	4065	100	1245	500	2990	5	1	20032636	838	87.19	1.03	12	0.07	48.00	4070.00	8590	20240118	-51.28	3805	20240909	9.99	8590	-51.28	20240118	3805	9.99	20240909	8590	-51.28	20240118	3805	9.99	20240909	4.30	N	159580	500	100 억	258066	N	N	N	N
56	20241121	100857	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	20	2	0.48	32177795	7737	14.29	4115	4245	4115	5410	2920	4165	4158.95	1.29	-2124	4291	4227	4161	4097	4031	4195	4065	100	1245	500	2990	5	1	20032636	838	87.19	1.03	12	0.04	48.00	4070.00	8590	20240118	-51.28	3805	20240909	9.99	8590	-51.28	20240118	3805	9.99	20240909	8590	-51.28	20240118	3805	9.99	20240909	4.30	N	159580	500	100 억	258066	N	N	N	N
57	20241121	090857	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-45	5	-1.08	8064325	1945	3.59	4115	4245	4115	5410	2920	4165	4146.18	1.29	-214	4291	4227	4161	4097	4031	4195	4065	100	1245	500	2990	5	1	20032636	825	85.83	1.01	12	0.01	48.00	4070.00	8590	20240118	-52.04	3805	20240909	8.28	8590	-52.04	20240118	3805	8.28	20240909	8590	-52.04	20240118	3805	8.28	20240909	4.30	N	159580	500	100 억	258066	N	N	N	N
58	20241120	160849	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-45	5	-1.07	224331895	54111	88.96	4220	4225	4095	5470	2950	4210	4145.72	1.34	-9439	4313	4261	4173	4121	4033	4287	4147	100	1260	500	3030	5	1	20032636	834	86.77	1.02	12	0.27	48.00	4070.00	8590	20240118	-51.51	3805	20240909	9.46	8590	-51.51	20240118	3805	9.46	20240909	8590	-51.51	20240118	3805	9.46	20240909	4.28	N	159580	500	100 억	267506	N	N	N	N
59	20241120	150900	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-35	5	-0.83	213311265	51469	84.62	4220	4225	4095	5470	2950	4210	4144.41	1.34	-8503	4313	4261	4173	4121	4033	4287	4147	100	1260	500	3030	5	1	20032636	836	86.98	1.03	12	0.26	48.00	4070.00	8590	20240118	-51.40	3805	20240909	9.72	8590	-51.40	20240118	3805	9.72	20240909	8590	-51.40	20240118	3805	9.72	20240909	4.28	N	159580	500	100 억	267506	N	N	N	N
60	20241120	140903	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-70	5	-1.66	152978625	36927	60.71	4220	4225	4095	5470	2950	4210	4142.66	1.34	-6470	4313	4261	4173	4121	4033	4287	4147	100	1260	500	3030	5	1	20032636	829	86.25	1.02	12	0.18	48.00	4070.00	8590	20240118	-51.80	3805	20240909	8.80	8590	-51.80	20240118	3805	8.80	20240909	8590	-51.80	20240118	3805	8.80	20240909	4.28	N	159580	500	100 억	267506	N	N	N	N
61	20241120	130905	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-15	5	-0.36	119938735	28968	47.63	4220	4225	4095	5470	2950	4210	4140.29	1.34	-6752	4313	4261	4173	4121	4033	4287	4147	100	1260	500	3030	5	1	20032636	840	87.40	1.03	12	0.14	48.00	4070.00	8590	20240118	-51.16	3805	20240909	10.25	8590	-51.16	20240118	3805	10.25	20240909	8590	-51.16	20240118	3805	10.25	20240909	4.28	N	159580	500	100 억	267506	N	N	N	N
62	20241120	120903	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	-65	5	-1.54	108522860	26239	43.14	4220	4225	4095	5470	2950	4210	4135.82	1.34	-6544	4313	4261	4173	4121	4033	4287	4147	100	1260	500	3030	5	1	20032636	830	86.35	1.02	12	0.13	48.00	4070.00	8590	20240118	-51.75	3805	20240909	8.94	8590	-51.75	20240118	3805	8.94	20240909	8590	-51.75	20240118	3805	8.94	20240909	4.28	N	159580	500	100 억	267506	N	N	N	N
63	20241120	110906	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	-35	5	-0.83	106261545	25695	42.25	4220	4225	4095	5470	2950	4210	4135.38	1.34	-6379	4313	4261	4173	4121	4033	4287	4147	100	1260	500	3030	5	1	20032636	836	86.98	1.03	12	0.13	48.00	4070.00	8590	20240118	-51.40	3805	20240909	9.72	8590	-51.40	20240118	3805	9.72	20240909	8590	-51.40	20240118	3805	9.72	20240909	4.28	N	159580	500	100 억	267506	N	N	N	N
64	20241120	100903	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-40	5	-0.95	95282855	23054	37.90	4220	4225	4095	5470	2950	4210	4132.90	1.34	-6907	4313	4261	4173	4121	4033	4287	4147	100	1260	500	3030	5	1	20032636	835	86.88	1.02	12	0.12	48.00	4070.00	8590	20240118	-51.46	3805	20240909	9.59	8590	-51.46	20240118	3805	9.59	20240909	8590	-51.46	20240118	3805	9.59	20240909	4.28	N	159580	500	100 억	267506	N	N	N	N
65	20241120	090902	57	100.00	KOSDAQ	유통	N	N	N	N	N	4215	5	2	0.12	4759285	1128	1.85	4220	4225	4195	5470	2950	4210	4219.56	1.34	-1066	4313	4261	4173	4121	4033	4287	4147	100	1260	500	3030	5	1	20032636	844	87.81	1.04	12	0.01	48.00	4070.00	8590	20240118	-50.93	3805	20240909	10.78	8590	-50.93	20240118	3805	10.78	20240909	8590	-50.93	20240118	3805	10.78	20240909	4.28	N	159580	500	100 억	267506	N	N	N	N
66	20241119	160814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	75	2	1.81	253105700	60685	90.32	4135	4225	4085	5370	2895	4135	4170.75	1.29	9112	4251	4192	4146	4087	4041	4222	4117	100	1235	500	2970	5	1	20032636	843	87.71	1.03	12	0.30	48.00	4070.00	8590	20240118	-50.99	3805	20240909	10.64	8590	-50.99	20240118	3805	10.64	20240909	8590	-50.99	20240118	3805	10.64	20240909	4.36	N	159580	500	100 억	258553	N	N	N	N
67	20241119	150827	57	100.00	KOSDAQ	유통	N	N	N	N	N	4185	50	2	1.21	237912940	57063	84.93	4135	4225	4085	5370	2895	4135	4169.30	1.29	7752	4251	4192	4146	4087	4041	4222	4117	100	1235	500	2970	5	1	20032636	838	87.19	1.03	12	0.28	48.00	4070.00	8590	20240118	-51.28	3805	20240909	9.99	8590	-51.28	20240118	3805	9.99	20240909	8590	-51.28	20240118	3805	9.99	20240909	4.36	N	159580	500	100 억	258553	N	N	N	N
68	20241119	140826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	70	2	1.69	198526780	47620	70.87	4135	4225	4085	5370	2895	4135	4168.98	1.29	6456	4251	4192	4146	4087	4041	4222	4117	100	1235	500	2970	5	1	20032636	842	87.60	1.03	12	0.24	48.00	4070.00	8590	20240118	-51.05	3805	20240909	10.51	8590	-51.05	20240118	3805	10.51	20240909	8590	-51.05	20240118	3805	10.51	20240909	4.36	N	159580	500	100 억	258553	N	N	N	N
69	20241119	130830	57	100.00	KOSDAQ	유통	N	N	N	N	N	4220	85	2	2.06	179631440	43117	64.17	4135	4225	4085	5370	2895	4135	4166.14	1.29	4952	4251	4192	4146	4087	4041	4222	4117	100	1235	500	2970	5	1	20032636	845	87.92	1.04	12	0.22	48.00	4070.00	8590	20240118	-50.87	3805	20240909	10.91	8590	-50.87	20240118	3805	10.91	20240909	8590	-50.87	20240118	3805	10.91	20240909	4.36	N	159580	500	100 억	258553	N	N	N	N
70	20241119	120821	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	55	2	1.33	127747525	30763	45.79	4135	4220	4085	5370	2895	4135	4152.64	1.29	3809	4251	4192	4146	4087	4041	4222	4117	100	1235	500	2970	5	1	20032636	839	87.29	1.03	12	0.15	48.00	4070.00	8590	20240118	-51.22	3805	20240909	10.12	8590	-51.22	20240118	3805	10.12	20240909	8590	-51.22	20240118	3805	10.12	20240909	4.36	N	159580	500	100 억	258553	N	N	N	N
71	20241119	110830	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	65	2	1.57	101079885	24373	36.27	4135	4220	4085	5370	2895	4135	4147.21	1.29	2520	4251	4192	4146	4087	4041	4222	4117	100	1235	500	2970	5	1	20032636	841	87.50	1.03	12	0.12	48.00	4070.00	8590	20240118	-51.11	3805	20240909	10.38	8590	-51.11	20240118	3805	10.38	20240909	8590	-51.11	20240118	3805	10.38	20240909	4.36	N	159580	500	100 억	258553	N	N	N	N
72	20241119	100852	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	25	2	0.60	72043405	17458	25.98	4135	4200	4085	5370	2895	4135	4126.67	1.29	1686	4251	4192	4146	4087	4041	4222	4117	100	1235	500	2970	5	1	20032636	833	86.67	1.02	12	0.09	48.00	4070.00	8590	20240118	-51.57	3805	20240909	9.33	8590	-51.57	20240118	3805	9.33	20240909	8590	-51.57	20240118	3805	9.33	20240909	4.36	N	159580	500	100 억	258553	N	N	N	N
73	20241119	090844	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-35	5	-0.85	11639900	2829	4.21	4135	4135	4100	5370	2895	4135	4114.49	1.29	-898	4251	4192	4146	4087	4041	4222	4117	100	1235	500	2970	5	1	20032636	821	85.42	1.01	12	0.01	48.00	4070.00	8590	20240118	-52.27	3805	20240909	7.75	8590	-52.27	20240118	3805	7.75	20240909	8590	-52.27	20240118	3805	7.75	20240909	4.36	N	159580	500	100 억	258553	N	N	N	N
74	20241118	160818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-10	5	-0.24	277346055	67076	81.55	4105	4205	4100	5380	2905	4145	4134.80	1.27	3410	4331	4237	4086	3992	3841	4285	4040	100	1235	500	2980	5	1	20032636	828	86.15	1.02	12	0.33	48.00	4070.00	8590	20240118	-51.86	3805	20240909	8.67	8590	-51.86	20240118	3805	8.67	20240909	8590	-51.86	20240118	3805	8.67	20240909	4.40	N	159580	500	100 억	255143	N	N	N	N
75	20241118	150828	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-45	5	-1.09	267543255	64696	78.65	4105	4205	4100	5380	2905	4145	4135.39	1.27	4314	4331	4237	4086	3992	3841	4285	4040	100	1235	500	2980	5	1	20032636	821	85.42	1.01	12	0.32	48.00	4070.00	8590	20240118	-52.27	3805	20240909	7.75	8590	-52.27	20240118	3805	7.75	20240909	8590	-52.27	20240118	3805	7.75	20240909	4.40	N	159580	500	100 억	255143	N	N	N	N
76	20241118	140829	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-30	5	-0.72	237268555	57321	69.69	4105	4205	4100	5380	2905	4145	4139.30	1.27	6929	4331	4237	4086	3992	3841	4285	4040	100	1235	500	2980	5	1	20032636	824	85.73	1.01	12	0.29	48.00	4070.00	8590	20240118	-52.10	3805	20240909	8.15	8590	-52.10	20240118	3805	8.15	20240909	8590	-52.10	20240118	3805	8.15	20240909	4.40	N	159580	500	100 억	255143	N	N	N	N
77	20241118	130826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-25	5	-0.60	200342080	48339	58.77	4105	4205	4100	5380	2905	4145	4144.52	1.27	6727	4331	4237	4086	3992	3841	4285	4040	100	1235	500	2980	5	1	20032636	825	85.83	1.01	12	0.24	48.00	4070.00	8590	20240118	-52.04	3805	20240909	8.28	8590	-52.04	20240118	3805	8.28	20240909	8590	-52.04	20240118	3805	8.28	20240909	4.40	N	159580	500	100 억	255143	N	N	N	N
78	20241118	120828	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-10	5	-0.24	188817265	45543	55.37	4105	4205	4100	5380	2905	4145	4145.91	1.27	7622	4331	4237	4086	3992	3841	4285	4040	100	1235	500	2980	5	1	20032636	828	86.15	1.02	12	0.23	48.00	4070.00	8590	20240118	-51.86	3805	20240909	8.67	8590	-51.86	20240118	3805	8.67	20240909	8590	-51.86	20240118	3805	8.67	20240909	4.40	N	159580	500	100 억	255143	N	N	N	N
79	20241118	110829	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	0	3	0.00	116745510	28058	34.11	4105	4205	4100	5380	2905	4145	4160.86	1.27	8165	4331	4237	4086	3992	3841	4285	4040	100	1235	500	2980	5	1	20032636	830	86.35	1.02	12	0.14	48.00	4070.00	8590	20240118	-51.75	3805	20240909	8.94	8590	-51.75	20240118	3805	8.94	20240909	8590	-51.75	20240118	3805	8.94	20240909	4.40	N	159580	500	100 억	255143	N	N	N	N
80	20241118	100820	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	30	2	0.72	87544360	21020	25.55	4105	4205	4100	5380	2905	4145	4164.81	1.27	6301	4331	4237	4086	3992	3841	4285	4040	100	1235	500	2980	5	1	20032636	836	86.98	1.03	12	0.10	48.00	4070.00	8590	20240118	-51.40	3805	20240909	9.72	8590	-51.40	20240118	3805	9.72	20240909	8590	-51.40	20240118	3805	9.72	20240909	4.40	N	159580	500	100 억	255143	N	N	N	N
81	20241118	090819	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-15	5	-0.36	1435960	349	0.42	4105	4135	4105	5380	2905	4145	4114.50	1.27	-109	4331	4237	4086	3992	3841	4285	4040	100	1235	500	2980	5	1	20032636	827	86.04	1.01	12	0.00	48.00	4070.00	8590	20240118	-51.92	3805	20240909	8.54	8590	-51.92	20240118	3805	8.54	20240909	8590	-51.92	20240118	3805	8.54	20240909	4.40	N	159580	500	100 억	255143	N	N	N	N
82	20241115	160847	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	130	2	3.24	331522210	82205	161.13	3950	4180	3935	5210	2815	4015	4032.87	1.25	4972	4331	4172	4091	3932	3851	4132	3892	100	1195	500	2890	5	1	20032636	830	86.35	1.02	12	0.41	48.00	4070.00	8590	20240118	-51.75	3805	20240909	8.94	8590	-51.75	20240118	3805	8.94	20240909	8590	-51.75	20240118	3805	8.94	20240909	4.46	N	159580	500	100 억	250092	N	N	N	N
83	20241115	150913	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	95	2	2.37	319350860	79252	155.34	3950	4180	3935	5210	2815	4015	4029.56	1.25	5528	4331	4172	4091	3932	3851	4132	3892	100	1195	500	2890	5	1	20032636	823	85.62	1.01	12	0.40	48.00	4070.00	8590	20240118	-52.15	3805	20240909	8.02	8590	-52.15	20240118	3805	8.02	20240909	8590	-52.15	20240118	3805	8.02	20240909	4.46	N	159580	500	100 억	250092	N	N	N	N
84	20241115	140902	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	110	2	2.74	296242465	73637	144.34	3950	4180	3935	5210	2815	4015	4023.01	1.25	3346	4331	4172	4091	3932	3851	4132	3892	100	1195	500	2890	5	1	20032636	826	85.94	1.01	12	0.37	48.00	4070.00	8590	20240118	-51.98	3805	20240909	8.41	8590	-51.98	20240118	3805	8.41	20240909	8590	-51.98	20240118	3805	8.41	20240909	4.46	N	159580	500	100 억	250092	N	N	N	N
85	20241115	130903	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	140	2	3.49	275454010	68589	134.44	3950	4180	3935	5210	2815	4015	4016.01	1.25	4120	4331	4172	4091	3932	3851	4132	3892	100	1195	500	2890	5	1	20032636	832	86.56	1.02	12	0.34	48.00	4070.00	8590	20240118	-51.63	3805	20240909	9.20	8590	-51.63	20240118	3805	9.20	20240909	8590	-51.63	20240118	3805	9.20	20240909	4.46	N	159580	500	100 억	250092	N	N	N	N
86	20241115	120906	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	15	2	0.37	207000605	51996	101.92	3950	4040	3935	5210	2815	4015	3981.09	1.25	1872	4331	4172	4091	3932	3851	4132	3892	100	1195	500	2890	5	1	20032636	807	83.96	0.99	12	0.26	48.00	4070.00	8590	20240118	-53.08	3805	20240909	5.91	8590	-53.08	20240118	3805	5.91	20240909	8590	-53.08	20240118	3805	5.91	20240909	4.46	N	159580	500	100 억	250092	N	N	N	N
87	20241115	110843	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-30	5	-0.75	159508075	40128	78.65	3950	4015	3935	5210	2815	4015	3974.98	1.25	36	4331	4172	4091	3932	3851	4132	3892	100	1195	500	2890	5	1	20032636	798	83.02	0.98	12	0.20	48.00	4070.00	8590	20240118	-53.61	3805	20240909	4.73	8590	-53.61	20240118	3805	4.73	20240909	8590	-53.61	20240118	3805	4.73	20240909	4.46	N	159580	500	100 억	250092	N	N	N	N
88	20241115	100844	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	-55	5	-1.37	125752595	31656	62.05	3950	4015	3935	5210	2815	4015	3972.47	1.25	-5515	4331	4172	4091	3932	3851	4132	3892	100	1195	500	2890	5	1	20032636	793	82.50	0.97	12	0.16	48.00	4070.00	8590	20240118	-53.90	3805	20240909	4.07	8590	-53.90	20240118	3805	4.07	20240909	8590	-53.90	20240118	3805	4.07	20240909	4.46	N	159580	500	100 억	250092	N	N	N	N
89	20241115	090810	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	-50	5	-1.25	14023850	3540	6.94	3950	4015	3950	5210	2815	4015	3961.54	1.25	-1291	4331	4172	4091	3932	3851	4132	3892	100	1195	500	2890	5	1	20032636	794	82.60	0.97	12	0.02	48.00	4070.00	8590	20240118	-53.84	3805	20240909	4.20	8590	-53.84	20240118	3805	4.20	20240909	8590	-53.84	20240118	3805	4.20	20240909	4.46	N	159580	500	100 억	250092	N	N	N	N
90	20241114	160838	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-60	5	-1.47	199342195	48386	51.32	4045	4250	4015	5300	2860	4080	4119.83	1.29	-7172	4220	4150	4080	4010	3940	4185	4045	100	1220	500	2930	5	1	20032636	805	83.75	0.99	12	0.24	48.00	4070.00	8590	20240118	-53.20	3805	20240909	5.65	8590	-53.20	20240118	3805	5.65	20240909	8590	-53.20	20240118	3805	5.65	20240909	4.63	N	159580	500	100 억	258087	N	N	N	N
91	20241114	150843	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-45	5	-1.10	170256925	41194	43.69	4045	4250	4035	5300	2860	4080	4133.05	1.29	-6624	4220	4150	4080	4010	3940	4185	4045	100	1220	500	2930	5	1	20032636	808	84.06	0.99	12	0.21	48.00	4070.00	8590	20240118	-53.03	3805	20240909	6.04	8590	-53.03	20240118	3805	6.04	20240909	8590	-53.03	20240118	3805	6.04	20240909	4.63	N	159580	500	100 억	258087	N	N	N	N
92	20241114	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	60	2	1.47	136762165	32970	34.97	4045	4250	4045	5300	2860	4080	4148.08	1.29	-2747	4220	4150	4080	4010	3940	4185	4045	100	1220	500	2930	5	1	20032636	829	86.25	1.02	12	0.16	48.00	4070.00	8590	20240118	-51.80	3805	20240909	8.80	8590	-51.80	20240118	3805	8.80	20240909	8590	-51.80	20240118	3805	8.80	20240909	4.63	N	159580	500	100 억	258087	N	N	N	N
93	20241114	130838	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	70	2	1.72	109250025	26316	27.91	4045	4250	4045	5300	2860	4080	4151.47	1.29	-239	4220	4150	4080	4010	3940	4185	4045	100	1220	500	2930	5	1	20032636	831	86.46	1.02	12	0.13	48.00	4070.00	8590	20240118	-51.69	3805	20240909	9.07	8590	-51.69	20240118	3805	9.07	20240909	8590	-51.69	20240118	3805	9.07	20240909	4.63	N	159580	500	100 억	258087	N	N	N	N
94	20241114	120836	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	65	2	1.59	101036075	24332	25.80	4045	4250	4045	5300	2860	4080	4152.39	1.29	379	4220	4150	4080	4010	3940	4185	4045	100	1220	500	2930	5	1	20032636	830	86.35	1.02	12	0.12	48.00	4070.00	8590	20240118	-51.75	3805	20240909	8.94	8590	-51.75	20240118	3805	8.94	20240909	8590	-51.75	20240118	3805	8.94	20240909	4.63	N	159580	500	100 억	258087	N	N	N	N
95	20241114	110835	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	130	2	3.19	84405155	20323	21.55	4045	4250	4045	5300	2860	4080	4153.18	1.29	901	4220	4150	4080	4010	3940	4185	4045	100	1220	500	2930	5	1	20032636	843	87.71	1.03	12	0.10	48.00	4070.00	8590	20240118	-50.99	3805	20240909	10.64	8590	-50.99	20240118	3805	10.64	20240909	8590	-50.99	20240118	3805	10.64	20240909	4.63	N	159580	500	100 억	258087	N	N	N	N
96	20241114	100855	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	35	2	0.86	17436955	4264	4.52	4045	4140	4045	5300	2860	4080	4089.34	1.29	955	4220	4150	4080	4010	3940	4185	4045	100	1220	500	2930	5	1	20032636	824	85.73	1.01	12	0.02	48.00	4070.00	8590	20240118	-52.10	3805	20240909	8.15	8590	-52.10	20240118	3805	8.15	20240909	8590	-52.10	20240118	3805	8.15	20240909	4.63	N	159580	500	100 억	258087	N	N	N	N
97	20241114	090831	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	0	3	0.00	0	0	0.00	0	0	0	5300	2860	4080	0.00	1.29	0	4220	4150	4080	4010	3940	4185	4045	100	1220	500	2930	5	1	20032636	817	85.00	1.00	12	0.00	48.00	4070.00	8590	20240118	-52.50	3805	20240909	7.23	8590	-52.50	20240118	3805	7.23	20240909	8590	-52.50	20240118	3805	7.23	20240909	4.63	N	159580	500	100 억	258087	N	N	N	N
98	20241113	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	0	3	0.00	335654420	82582	52.22	4040	4150	4010	5300	2860	4080	4064.50	1.29	821	4360	4220	4135	3995	3910	4177	3952	100	1220	500	2930	5	1	20032636	817	85.00	1.00	12	0.41	48.00	4070.00	8590	20240118	-52.50	3805	20240909	7.23	8590	-52.50	20240118	3805	7.23	20240909	8590	-52.50	20240118	3805	7.23	20240909	4.57	N	159580	500	100 억	258076	N	N	N	N
99	20241113	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	20	2	0.49	313542350	77164	48.79	4040	4150	4010	5300	2860	4080	4063.32	1.29	409	4360	4220	4135	3995	3910	4177	3952	100	1220	500	2930	5	1	20032636	821	85.42	1.01	12	0.39	48.00	4070.00	8590	20240118	-52.27	3805	20240909	7.75	8590	-52.27	20240118	3805	7.75	20240909	8590	-52.27	20240118	3805	7.75	20240909	4.57	N	159580	500	100 억	258076	N	N	N	N
100	20241113	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-5	5	-0.12	246892545	60841	38.47	4040	4150	4010	5300	2860	4080	4058.00	1.29	-772	4360	4220	4135	3995	3910	4177	3952	100	1220	500	2930	5	1	20032636	816	84.90	1.00	12	0.30	48.00	4070.00	8590	20240118	-52.56	3805	20240909	7.10	8590	-52.56	20240118	3805	7.10	20240909	8590	-52.56	20240118	3805	7.10	20240909	4.57	N	159580	500	100 억	258076	N	N	N	N
101	20241113	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-40	5	-0.98	187421545	46239	29.24	4040	4150	4010	5300	2860	4080	4053.32	1.29	-4141	4360	4220	4135	3995	3910	4177	3952	100	1220	500	2930	5	1	20032636	809	84.17	0.99	12	0.23	48.00	4070.00	8590	20240118	-52.97	3805	20240909	6.18	8590	-52.97	20240118	3805	6.18	20240909	8590	-52.97	20240118	3805	6.18	20240909	4.57	N	159580	500	100 억	258076	N	N	N	N
102	20241113	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-5	5	-0.12	155965220	38475	24.33	4040	4150	4010	5300	2860	4080	4053.68	1.29	-6901	4360	4220	4135	3995	3910	4177	3952	100	1220	500	2930	5	1	20032636	816	84.90	1.00	12	0.19	48.00	4070.00	8590	20240118	-52.56	3805	20240909	7.10	8590	-52.56	20240118	3805	7.10	20240909	8590	-52.56	20240118	3805	7.10	20240909	4.57	N	159580	500	100 억	258076	N	N	N	N
103	20241113	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-45	5	-1.10	131703180	32475	20.53	4040	4150	4010	5300	2860	4080	4055.53	1.29	-6716	4360	4220	4135	3995	3910	4177	3952	100	1220	500	2930	5	1	20032636	808	84.06	0.99	12	0.16	48.00	4070.00	8590	20240118	-53.03	3805	20240909	6.04	8590	-53.03	20240118	3805	6.04	20240909	8590	-53.03	20240118	3805	6.04	20240909	4.57	N	159580	500	100 억	258076	N	N	N	N
104	20241113	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-10	5	-0.25	63503430	15568	9.84	4040	4150	4040	5300	2860	4080	4079.10	1.29	-4706	4360	4220	4135	3995	3910	4177	3952	100	1220	500	2930	5	1	20032636	815	84.79	1.00	12	0.08	48.00	4070.00	8590	20240118	-52.62	3805	20240909	6.96	8590	-52.62	20240118	3805	6.96	20240909	8590	-52.62	20240118	3805	6.96	20240909	4.57	N	159580	500	100 억	258076	N	N	N	N
105	20241113	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	55	2	1.35	5729995	1397	0.88	4040	4150	4040	5300	2860	4080	4101.64	1.29	282	4360	4220	4135	3995	3910	4177	3952	100	1220	500	2930	5	1	20032636	828	86.15	1.02	12	0.01	48.00	4070.00	8590	20240118	-51.86	3805	20240909	8.67	8590	-51.86	20240118	3805	8.67	20240909	8590	-51.86	20240118	3805	8.67	20240909	4.57	N	159580	500	100 억	258076	N	N	N	N
106	20241112	160807	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-200	5	-4.67	613273145	149521	179.66	4240	4275	4050	5560	3000	4280	4101.59	1.27	2871	4600	4440	4355	4195	4110	4397	4152	100	1280	500	3080	5	1	20032636	817	85.00	1.00	12	0.75	48.00	4070.00	8590	20240118	-52.50	3805	20240909	7.23	8590	-52.50	20240118	3805	7.23	20240909	8590	-52.50	20240118	3805	7.23	20240909	4.60	N	159580	500	100 억	255222	N	N	N	N
107	20241112	150814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-200	5	-4.67	535505355	130461	156.76	4240	4275	4050	5560	3000	4280	4104.72	1.27	5701	4600	4440	4355	4195	4110	4397	4152	100	1280	500	3080	5	1	20032636	817	85.00	1.00	12	0.65	48.00	4070.00	8590	20240118	-52.50	3805	20240909	7.23	8590	-52.50	20240118	3805	7.23	20240909	8590	-52.50	20240118	3805	7.23	20240909	4.60	N	159580	500	100 억	255222	N	N	N	N
108	20241112	140819	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-200	5	-4.67	471174965	114705	137.83	4240	4275	4050	5560	3000	4280	4107.71	1.27	7133	4600	4440	4355	4195	4110	4397	4152	100	1280	500	3080	5	1	20032636	817	85.00	1.00	12	0.57	48.00	4070.00	8590	20240118	-52.50	3805	20240909	7.23	8590	-52.50	20240118	3805	7.23	20240909	8590	-52.50	20240118	3805	7.23	20240909	4.60	N	159580	500	100 억	255222	N	N	N	N
109	20241112	130817	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-170	5	-3.97	450488190	109644	131.75	4240	4275	4050	5560	3000	4280	4108.64	1.27	7349	4600	4440	4355	4195	4110	4397	4152	100	1280	500	3080	5	1	20032636	823	85.62	1.01	12	0.55	48.00	4070.00	8590	20240118	-52.15	3805	20240909	8.02	8590	-52.15	20240118	3805	8.02	20240909	8590	-52.15	20240118	3805	8.02	20240909	4.60	N	159580	500	100 억	255222	N	N	N	N
110	20241112	120816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-190	5	-4.44	425015965	103432	124.28	4240	4275	4050	5560	3000	4280	4109.13	1.27	5888	4600	4440	4355	4195	4110	4397	4152	100	1280	500	3080	5	1	20032636	819	85.21	1.00	12	0.52	48.00	4070.00	8590	20240118	-52.39	3805	20240909	7.49	8590	-52.39	20240118	3805	7.49	20240909	8590	-52.39	20240118	3805	7.49	20240909	4.60	N	159580	500	100 억	255222	N	N	N	N
111	20241112	110814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-175	5	-4.09	379624760	92336	110.95	4240	4275	4050	5560	3000	4280	4111.34	1.27	11356	4600	4440	4355	4195	4110	4397	4152	100	1280	500	3080	5	1	20032636	822	85.52	1.01	12	0.46	48.00	4070.00	8590	20240118	-52.21	3805	20240909	7.88	8590	-52.21	20240118	3805	7.88	20240909	8590	-52.21	20240118	3805	7.88	20240909	4.60	N	159580	500	100 억	255222	N	N	N	N
112	20241112	100812	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	-190	5	-4.44	313443735	76217	91.58	4240	4275	4050	5560	3000	4280	4112.52	1.27	11114	4600	4440	4355	4195	4110	4397	4152	100	1280	500	3080	5	1	20032636	819	85.21	1.00	12	0.38	48.00	4070.00	8590	20240118	-52.39	3805	20240909	7.49	8590	-52.39	20240118	3805	7.49	20240909	8590	-52.39	20240118	3805	7.49	20240909	4.60	N	159580	500	100 억	255222	N	N	N	N
113	20241112	090811	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-75	5	-1.75	19421505	4604	5.53	4240	4275	4205	5560	3000	4280	4218.40	1.27	-3143	4600	4440	4355	4195	4110	4397	4152	100	1280	500	3080	5	1	20032636	842	87.60	1.03	12	0.02	48.00	4070.00	8590	20240118	-51.05	3805	20240909	10.51	8590	-51.05	20240118	3805	10.51	20240909	8590	-51.05	20240118	3805	10.51	20240909	4.60	N	159580	500	100 억	255222	N	N	N	N
114	20241111	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	-145	5	-3.28	351500080	81364	250.63	4425	4515	4270	5750	3100	4425	4320.12	1.24	6921	4595	4510	4460	4375	4325	4485	4350	100	1325	500	3180	5	1	20032636	857	89.17	1.05	12	0.41	48.00	4070.00	8590	20240118	-50.17	3805	20240909	12.48	8590	-50.17	20240118	3805	12.48	20240909	8590	-50.17	20240118	3805	12.48	20240909	4.62	N	159580	500	100 억	248487	N	N	N	N
115	20241111	150829	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-130	5	-2.94	322711355	74644	229.93	4425	4515	4270	5750	3100	4425	4323.34	1.24	7921	4595	4510	4460	4375	4325	4485	4350	100	1325	500	3180	5	1	20032636	860	89.48	1.06	12	0.37	48.00	4070.00	8590	20240118	-50.00	3805	20240909	12.88	8590	-50.00	20240118	3805	12.88	20240909	8590	-50.00	20240118	3805	12.88	20240909	4.62	N	159580	500	100 억	248487	N	N	N	N
116	20241111	140818	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-140	5	-3.16	288208590	66603	205.16	4425	4515	4270	5750	3100	4425	4327.26	1.24	6305	4595	4510	4460	4375	4325	4485	4350	100	1325	500	3180	5	1	20032636	858	89.27	1.05	12	0.33	48.00	4070.00	8590	20240118	-50.12	3805	20240909	12.61	8590	-50.12	20240118	3805	12.61	20240909	8590	-50.12	20240118	3805	12.61	20240909	4.62	N	159580	500	100 억	248487	N	N	N	N
117	20241111	130814	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-150	5	-3.39	279665970	64611	199.02	4425	4515	4270	5750	3100	4425	4328.46	1.24	5411	4595	4510	4460	4375	4325	4485	4350	100	1325	500	3180	5	1	20032636	856	89.06	1.05	12	0.32	48.00	4070.00	8590	20240118	-50.23	3805	20240909	12.35	8590	-50.23	20240118	3805	12.35	20240909	8590	-50.23	20240118	3805	12.35	20240909	4.62	N	159580	500	100 억	248487	N	N	N	N
118	20241111	120813	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-150	5	-3.39	217819305	50157	154.50	4425	4515	4275	5750	3100	4425	4342.75	1.24	3280	4595	4510	4460	4375	4325	4485	4350	100	1325	500	3180	5	1	20032636	856	89.06	1.05	12	0.25	48.00	4070.00	8590	20240118	-50.23	3805	20240909	12.35	8590	-50.23	20240118	3805	12.35	20240909	8590	-50.23	20240118	3805	12.35	20240909	4.62	N	159580	500	100 억	248487	N	N	N	N
119	20241111	110809	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-115	5	-2.60	173533265	39833	122.70	4425	4515	4290	5750	3100	4425	4356.52	1.24	3151	4595	4510	4460	4375	4325	4485	4350	100	1325	500	3180	5	1	20032636	863	89.79	1.06	12	0.20	48.00	4070.00	8590	20240118	-49.83	3805	20240909	13.27	8590	-49.83	20240118	3805	13.27	20240909	8590	-49.83	20240118	3805	13.27	20240909	4.62	N	159580	500	100 억	248487	N	N	N	N
120	20241111	100806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-80	5	-1.81	153462800	35207	108.45	4425	4515	4290	5750	3100	4425	4358.87	1.24	5796	4595	4510	4460	4375	4325	4485	4350	100	1325	500	3180	5	1	20032636	870	90.52	1.07	12	0.18	48.00	4070.00	8590	20240118	-49.42	3805	20240909	14.19	8590	-49.42	20240118	3805	14.19	20240909	8590	-49.42	20240118	3805	14.19	20240909	4.62	N	159580	500	100 억	248487	N	N	N	N
121	20241111	090803	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	75	2	1.69	24236910	5417	16.69	4425	4515	4425	5750	3100	4425	4474.23	1.24	-2152	4595	4510	4460	4375	4325	4485	4350	100	1325	500	3180	5	1	20032636	901	93.75	1.11	12	0.03	48.00	4070.00	8590	20240118	-47.61	3805	20240909	18.27	8590	-47.61	20240118	3805	18.27	20240909	8590	-47.61	20240118	3805	18.27	20240909	4.62	N	159580	500	100 억	248487	N	N	N	N
122	20241108	160759	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-30	5	-0.67	145128645	32454	76.31	4445	4545	4410	5790	3120	4455	4471.88	1.23	1300	4575	4515	4460	4400	4345	4487	4372	100	1335	500	3200	5	1	20032636	886	92.19	1.09	12	0.16	48.00	4070.00	8590	20240118	-48.49	3805	20240909	16.29	8590	-48.49	20240118	3805	16.29	20240909	8590	-48.49	20240118	3805	16.29	20240909	4.62	N	159580	500	100 억	246401	N	N	N	N
123	20241108	150806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	-35	5	-0.79	134720200	30102	70.78	4445	4545	4410	5790	3120	4455	4475.53	1.23	1549	4575	4515	4460	4400	4345	4487	4372	100	1335	500	3200	5	1	20032636	885	92.08	1.09	12	0.15	48.00	4070.00	8590	20240118	-48.54	3805	20240909	16.16	8590	-48.54	20240118	3805	16.16	20240909	8590	-48.54	20240118	3805	16.16	20240909	4.62	N	159580	500	100 억	246401	N	N	N	N
124	20241108	140804	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	-25	5	-0.56	130145545	29069	68.35	4445	4545	4410	5790	3120	4455	4477.21	1.23	1647	4575	4515	4460	4400	4345	4487	4372	100	1335	500	3200	5	1	20032636	887	92.29	1.09	12	0.15	48.00	4070.00	8590	20240118	-48.43	3805	20240909	16.43	8590	-48.43	20240118	3805	16.43	20240909	8590	-48.43	20240118	3805	16.43	20240909	4.62	N	159580	500	100 억	246401	N	N	N	N
125	20241108	130807	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	5	2	0.11	109655230	24431	57.44	4445	4545	4430	5790	3120	4455	4488.52	1.23	-30	4575	4515	4460	4400	4345	4487	4372	100	1335	500	3200	5	1	20032636	893	92.92	1.10	12	0.12	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.62	N	159580	500	100 억	246401	N	N	N	N
126	20241108	120806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	5	2	0.11	90065500	20027	47.09	4445	4545	4440	5790	3120	4455	4497.44	1.23	-986	4575	4515	4460	4400	4345	4487	4372	100	1335	500	3200	5	1	20032636	893	92.92	1.10	12	0.10	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.62	N	159580	500	100 억	246401	N	N	N	N
127	20241108	110803	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	35	2	0.79	85324020	18966	44.59	4445	4545	4440	5790	3120	4455	4499.05	1.23	-516	4575	4515	4460	4400	4345	4487	4372	100	1335	500	3200	5	1	20032636	899	93.54	1.10	12	0.09	48.00	4070.00	8590	20240118	-47.73	3805	20240909	18.00	8590	-47.73	20240118	3805	18.00	20240909	8590	-47.73	20240118	3805	18.00	20240909	4.62	N	159580	500	100 억	246401	N	N	N	N
128	20241108	100815	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	55	2	1.23	74502745	16551	38.92	4445	4545	4440	5790	3120	4455	4501.72	1.23	651	4575	4515	4460	4400	4345	4487	4372	100	1335	500	3200	5	1	20032636	903	93.96	1.11	12	0.08	48.00	4070.00	8590	20240118	-47.50	3805	20240909	18.53	8590	-47.50	20240118	3805	18.53	20240909	8590	-47.50	20240118	3805	18.53	20240909	4.62	N	159580	500	100 억	246401	N	N	N	N
129	20241108	090759	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	25	2	0.56	11783325	2645	6.22	4445	4485	4440	5790	3120	4455	4454.94	1.23	1835	4575	4515	4460	4400	4345	4487	4372	100	1335	500	3200	5	1	20032636	897	93.33	1.10	12	0.01	48.00	4070.00	8590	20240118	-47.85	3805	20240909	17.74	8590	-47.85	20240118	3805	17.74	20240909	8590	-47.85	20240118	3805	17.74	20240909	4.62	N	159580	500	100 억	246401	N	N	N	N
130	20241107	160800	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	-5	5	-0.11	182739615	40927	47.32	4460	4520	4405	5790	3125	4460	4465.01	1.24	-2313	4636	4547	4486	4397	4336	4517	4367	100	1330	500	3210	5	1	20032636	892	92.81	1.09	12	0.20	48.00	4070.00	8590	20240118	-48.14	3805	20240909	17.08	8590	-48.14	20240118	3805	17.08	20240909	8590	-48.14	20240118	3805	17.08	20240909	4.70	N	159580	500	100 억	248745	N	N	N	N
131	20241107	150803	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	40	2	0.90	163858585	36694	42.43	4460	4520	4405	5790	3125	4460	4465.54	1.24	-2795	4636	4547	4486	4397	4336	4517	4367	100	1330	500	3210	5	1	20032636	901	93.75	1.11	12	0.18	48.00	4070.00	8590	20240118	-47.61	3805	20240909	18.27	8590	-47.61	20240118	3805	18.27	20240909	8590	-47.61	20240118	3805	18.27	20240909	4.70	N	159580	500	100 억	248745	N	N	N	N
132	20241107	140806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	0	3	0.00	144521895	32369	37.43	4460	4520	4405	5790	3125	4460	4464.82	1.24	-1628	4636	4547	4486	4397	4336	4517	4367	100	1330	500	3210	5	1	20032636	893	92.92	1.10	12	0.16	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.70	N	159580	500	100 억	248745	N	N	N	N
133	20241107	130807	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	60	2	1.35	124050610	27801	32.15	4460	4520	4405	5790	3125	4460	4462.09	1.24	-1052	4636	4547	4486	4397	4336	4517	4367	100	1330	500	3210	5	1	20032636	905	94.17	1.11	12	0.14	48.00	4070.00	8590	20240118	-47.38	3805	20240909	18.79	8590	-47.38	20240118	3805	18.79	20240909	8590	-47.38	20240118	3805	18.79	20240909	4.70	N	159580	500	100 억	248745	N	N	N	N
134	20241107	120803	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	5	2	0.11	81583320	18350	21.22	4460	4505	4405	5790	3125	4460	4445.96	1.24	302	4636	4547	4486	4397	4336	4517	4367	100	1330	500	3210	5	1	20032636	894	93.02	1.10	12	0.09	48.00	4070.00	8590	20240118	-48.02	3805	20240909	17.35	8590	-48.02	20240118	3805	17.35	20240909	8590	-48.02	20240118	3805	17.35	20240909	4.70	N	159580	500	100 억	248745	N	N	N	N
135	20241107	110800	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	-25	5	-0.56	56048700	12600	14.57	4460	4505	4405	5790	3125	4460	4448.31	1.24	-2613	4636	4547	4486	4397	4336	4517	4367	100	1330	500	3210	5	1	20032636	888	92.40	1.09	12	0.06	48.00	4070.00	8590	20240118	-48.37	3805	20240909	16.56	8590	-48.37	20240118	3805	16.56	20240909	8590	-48.37	20240118	3805	16.56	20240909	4.70	N	159580	500	100 억	248745	N	N	N	N
136	20241107	100801	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-10	5	-0.22	36250355	8138	9.41	4460	4505	4405	5790	3125	4460	4454.46	1.24	-2367	4636	4547	4486	4397	4336	4517	4367	100	1330	500	3210	5	1	20032636	891	92.71	1.09	12	0.04	48.00	4070.00	8590	20240118	-48.20	3805	20240909	16.95	8590	-48.20	20240118	3805	16.95	20240909	8590	-48.20	20240118	3805	16.95	20240909	4.70	N	159580	500	100 억	248745	N	N	N	N
137	20241107	090801	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	10	2	0.22	17911925	4013	4.64	4460	4505	4440	5790	3125	4460	4463.47	1.24	-2889	4636	4547	4486	4397	4336	4517	4367	100	1330	500	3210	5	1	20032636	895	93.12	1.10	12	0.02	48.00	4070.00	8590	20240118	-47.96	3805	20240909	17.48	8590	-47.96	20240118	3805	17.48	20240909	8590	-47.96	20240118	3805	17.48	20240909	4.70	N	159580	500	100 억	248745	N	N	N	N
138	20241106	160806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-100	5	-2.19	387396415	86476	58.25	4570	4575	4425	5920	3195	4560	4479.83	1.27	-7056	4733	4646	4513	4426	4293	4690	4470	100	1360	500	3280	5	1	20032636	893	92.92	1.10	12	0.43	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.77	N	159580	500	100 억	253974	N	N	N	N
139	20241106	150831	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-100	5	-2.19	373621335	83381	56.17	4570	4575	4425	5920	3195	4560	4480.89	1.27	-6120	4733	4646	4513	4426	4293	4690	4470	100	1360	500	3280	5	1	20032636	893	92.92	1.10	12	0.42	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.77	N	159580	500	100 억	253974	N	N	N	N
140	20241106	140823	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-135	5	-2.96	284128740	63248	42.61	4570	4575	4425	5920	3195	4560	4492.30	1.27	-10699	4733	4646	4513	4426	4293	4690	4470	100	1360	500	3280	5	1	20032636	886	92.19	1.09	12	0.32	48.00	4070.00	8590	20240118	-48.49	3805	20240909	16.29	8590	-48.49	20240118	3805	16.29	20240909	8590	-48.49	20240118	3805	16.29	20240909	4.77	N	159580	500	100 억	253974	N	N	N	N
141	20241106	130834	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-100	5	-2.19	247436190	54965	37.03	4570	4575	4440	5920	3195	4560	4501.70	1.27	-10759	4733	4646	4513	4426	4293	4690	4470	100	1360	500	3280	5	1	20032636	893	92.92	1.10	12	0.27	48.00	4070.00	8590	20240118	-48.08	3805	20240909	17.21	8590	-48.08	20240118	3805	17.21	20240909	8590	-48.08	20240118	3805	17.21	20240909	4.77	N	159580	500	100 억	253974	N	N	N	N
142	20241106	120806	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-75	5	-1.64	178940895	39626	26.69	4570	4575	4485	5920	3195	4560	4515.74	1.27	-7402	4733	4646	4513	4426	4293	4690	4470	100	1360	500	3280	5	1	20032636	898	93.44	1.10	12	0.20	48.00	4070.00	8590	20240118	-47.79	3805	20240909	17.87	8590	-47.79	20240118	3805	17.87	20240909	8590	-47.79	20240118	3805	17.87	20240909	4.77	N	159580	500	100 억	253974	N	N	N	N
143	20241106	110810	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	-35	5	-0.77	137525675	30449	20.51	4570	4575	4490	5920	3195	4560	4516.59	1.27	-5876	4733	4646	4513	4426	4293	4690	4470	100	1360	500	3280	5	1	20032636	906	94.27	1.11	12	0.15	48.00	4070.00	8590	20240118	-47.32	3805	20240909	18.92	8590	-47.32	20240118	3805	18.92	20240909	8590	-47.32	20240118	3805	18.92	20240909	4.77	N	159580	500	100 억	253974	N	N	N	N
144	20241106	100816	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	-25	5	-0.55	65759060	14527	9.79	4570	4575	4505	5920	3195	4560	4526.68	1.27	-2786	4733	4646	4513	4426	4293	4690	4470	100	1360	500	3280	5	1	20032636	908	94.48	1.11	12	0.07	48.00	4070.00	8590	20240118	-47.21	3805	20240909	19.19	8590	-47.21	20240118	3805	19.19	20240909	8590	-47.21	20240118	3805	19.19	20240909	4.77	N	159580	500	100 억	253974	N	N	N	N
145	20241106	090808	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	0	3	0.00	9923650	2175	1.47	4570	4570	4525	5920	3195	4560	4562.60	1.27	-1326	4733	4646	4513	4426	4293	4690	4470	100	1360	500	3280	5	1	20032636	913	95.00	1.12	12	0.01	48.00	4070.00	8590	20240118	-46.92	3805	20240909	19.84	8590	-46.92	20240118	3805	19.84	20240909	8590	-46.92	20240118	3805	19.84	20240909	4.77	N	159580	500	100 억	253974	N	N	N	N
146	20241105	160745	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	155	2	3.52	669862130	147583	213.48	4395	4600	4380	5720	3085	4405	4538.85	1.20	12462	4568	4486	4428	4346	4288	4527	4387	100	1315	500	3170	5	1	20032636	913	95.00	1.12	12	0.74	48.00	4070.00	8590	20240118	-46.92	3805	20240909	19.84	8590	-46.92	20240118	3805	19.84	20240909	8590	-46.92	20240118	3805	19.84	20240909	4.71	N	159580	500	100 억	241360	N	N	N	N
147	20241105	150801	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	135	2	3.06	626997505	138128	199.80	4395	4600	4380	5720	3085	4405	4539.25	1.20	11385	4568	4486	4428	4346	4288	4527	4387	100	1315	500	3170	5	1	20032636	909	94.58	1.12	12	0.69	48.00	4070.00	8590	20240118	-47.15	3805	20240909	19.32	8590	-47.15	20240118	3805	19.32	20240909	8590	-47.15	20240118	3805	19.32	20240909	4.71	N	159580	500	100 억	241360	N	N	N	N
148	20241105	140757	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	150	2	3.41	580608595	127914	185.03	4395	4600	4380	5720	3085	4405	4539.05	1.20	8967	4568	4486	4428	4346	4288	4527	4387	100	1315	500	3170	5	1	20032636	912	94.90	1.12	12	0.64	48.00	4070.00	8590	20240118	-46.97	3805	20240909	19.71	8590	-46.97	20240118	3805	19.71	20240909	8590	-46.97	20240118	3805	19.71	20240909	4.71	N	159580	500	100 억	241360	N	N	N	N
149	20241105	130802	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	145	2	3.29	507790145	112012	162.03	4395	4600	4380	5720	3085	4405	4533.35	1.20	10264	4568	4486	4428	4346	4288	4527	4387	100	1315	500	3170	5	1	20032636	911	94.79	1.12	12	0.56	48.00	4070.00	8590	20240118	-47.03	3805	20240909	19.58	8590	-47.03	20240118	3805	19.58	20240909	8590	-47.03	20240118	3805	19.58	20240909	4.71	N	159580	500	100 억	241360	N	N	N	N
150	20241105	120755	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	140	2	3.18	349918625	77437	112.01	4395	4560	4380	5720	3085	4405	4518.75	1.20	11333	4568	4486	4428	4346	4288	4527	4387	100	1315	500	3170	5	1	20032636	910	94.69	1.12	12	0.39	48.00	4070.00	8590	20240118	-47.09	3805	20240909	19.45	8590	-47.09	20240118	3805	19.45	20240909	8590	-47.09	20240118	3805	19.45	20240909	4.71	N	159580	500	100 억	241360	N	N	N	N
151	20241105	110745	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	125	2	2.84	293413890	64936	93.93	4395	4560	4380	5720	3085	4405	4518.51	1.20	8648	4568	4486	4428	4346	4288	4527	4387	100	1315	500	3170	5	1	20032636	907	94.38	1.11	12	0.32	48.00	4070.00	8590	20240118	-47.26	3805	20240909	19.05	8590	-47.26	20240118	3805	19.05	20240909	8590	-47.26	20240118	3805	19.05	20240909	4.71	N	159580	500	100 억	241360	N	N	N	N
152	20241105	100754	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	105	2	2.38	240424650	53223	76.99	4395	4560	4380	5720	3085	4405	4517.31	1.20	6831	4568	4486	4428	4346	4288	4527	4387	100	1315	500	3170	5	1	20032636	903	93.96	1.11	12	0.27	48.00	4070.00	8590	20240118	-47.50	3805	20240909	18.53	8590	-47.50	20240118	3805	18.53	20240909	8590	-47.50	20240118	3805	18.53	20240909	4.71	N	159580	500	100 억	241360	N	N	N	N
153	20241105	090750	57	100.00	KOSDAQ	유통	N	N	N	N	N	4455	50	2	1.14	9282020	2103	3.04	4395	4490	4380	5720	3085	4405	4413.70	1.20	-394	4568	4486	4428	4346	4288	4527	4387	100	1315	500	3170	5	1	20032636	892	92.81	1.09	12	0.01	48.00	4070.00	8590	20240118	-48.14	3805	20240909	17.08	8590	-48.14	20240118	3805	17.08	20240909	8590	-48.14	20240118	3805	17.08	20240909	4.71	N	159580	500	100 억	241360	N	N	N	N
154	20241104	160747	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	35	2	0.80	306858070	69009	161.23	4370	4510	4370	5680	3060	4370	4446.64	1.15	10970	4443	4406	4353	4316	4263	4380	4290	100	1310	500	3140	5	1	20032636	882	91.77	1.08	12	0.34	48.00	4070.00	8590	20240118	-48.72	3805	20240909	15.77	8590	-48.72	20240118	3805	15.77	20240909	8590	-48.72	20240118	3805	15.77	20240909	4.69	N	159580	500	100 억	230594	N	N	N	N
155	20241104	150759	57	100.00	KOSDAQ	유통	N	N	N	N	N	4415	45	2	1.03	291359015	65489	153.01	4370	4510	4370	5680	3060	4370	4448.98	1.15	10382	4443	4406	4353	4316	4263	4380	4290	100	1310	500	3140	5	1	20032636	884	91.98	1.08	12	0.33	48.00	4070.00	8590	20240118	-48.60	3805	20240909	16.03	8590	-48.60	20240118	3805	16.03	20240909	8590	-48.60	20240118	3805	16.03	20240909	4.69	N	159580	500	100 억	230594	N	N	N	N
156	20241104	140747	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	80	2	1.83	266756000	59926	140.01	4370	4510	4370	5680	3060	4370	4451.42	1.15	10895	4443	4406	4353	4316	4263	4380	4290	100	1310	500	3140	5	1	20032636	891	92.71	1.09	12	0.30	48.00	4070.00	8590	20240118	-48.20	3805	20240909	16.95	8590	-48.20	20240118	3805	16.95	20240909	8590	-48.20	20240118	3805	16.95	20240909	4.69	N	159580	500	100 억	230594	N	N	N	N
157	20241104	130732	57	100.00	KOSDAQ	유통	N	N	N	N	N	4420	50	2	1.14	255433455	57370	134.04	4370	4510	4370	5680	3060	4370	4452.39	1.15	10164	4443	4406	4353	4316	4263	4380	4290	100	1310	500	3140	5	1	20032636	885	92.08	1.09	12	0.29	48.00	4070.00	8590	20240118	-48.54	3805	20240909	16.16	8590	-48.54	20240118	3805	16.16	20240909	8590	-48.54	20240118	3805	16.16	20240909	4.69	N	159580	500	100 억	230594	N	N	N	N
158	20241104	120736	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	80	2	1.83	246765220	55413	129.47	4370	4510	4370	5680	3060	4370	4453.20	1.15	10149	4443	4406	4353	4316	4263	4380	4290	100	1310	500	3140	5	1	20032636	891	92.71	1.09	12	0.28	48.00	4070.00	8590	20240118	-48.20	3805	20240909	16.95	8590	-48.20	20240118	3805	16.95	20240909	8590	-48.20	20240118	3805	16.95	20240909	4.69	N	159580	500	100 억	230594	N	N	N	N
159	20241104	110731	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	80	2	1.83	228351835	51269	119.78	4370	4510	4370	5680	3060	4370	4453.99	1.15	8674	4443	4406	4353	4316	4263	4380	4290	100	1310	500	3140	5	1	20032636	891	92.71	1.09	12	0.26	48.00	4070.00	8590	20240118	-48.20	3805	20240909	16.95	8590	-48.20	20240118	3805	16.95	20240909	8590	-48.20	20240118	3805	16.95	20240909	4.69	N	159580	500	100 억	230594	N	N	N	N
160	20241104	100723	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	80	2	1.83	92206470	20872	48.77	4370	4455	4370	5680	3060	4370	4417.71	1.15	2167	4443	4406	4353	4316	4263	4380	4290	100	1310	500	3140	5	1	20032636	891	92.71	1.09	12	0.10	48.00	4070.00	8590	20240118	-48.20	3805	20240909	16.95	8590	-48.20	20240118	3805	16.95	20240909	8590	-48.20	20240118	3805	16.95	20240909	4.69	N	159580	500	100 억	230594	N	N	N	N
161	20241104	090733	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	0	3	0.00	6251525	1429	3.34	4370	4410	4370	5680	3060	4370	4374.76	1.15	-423	4443	4406	4353	4316	4263	4380	4290	100	1310	500	3140	5	1	20032636	875	91.04	1.07	12	0.01	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.69	N	159580	500	100 억	230594	N	N	N	N
162	20241101	160707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-20	5	-0.46	184456955	42370	82.23	4385	4390	4300	5700	3075	4390	4353.48	1.25	-20014	4506	4447	4366	4307	4226	4477	4337	100	1310	500	3160	5	1	20032636	875	91.04	1.07	12	0.21	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.61	N	159580	500	100 억	250608	N	N	N	N
163	20241101	150724	57	100.00	KOSDAQ	유통	N	N	N	N	N	4345	-45	5	-1.03	169056635	38833	75.37	4385	4390	4300	5700	3075	4390	4353.43	1.25	-19192	4506	4447	4366	4307	4226	4477	4337	100	1310	500	3160	5	1	20032636	870	90.52	1.07	12	0.19	48.00	4070.00	8590	20240118	-49.42	3805	20240909	14.19	8590	-49.42	20240118	3805	14.19	20240909	8590	-49.42	20240118	3805	14.19	20240909	4.61	N	159580	500	100 억	250608	N	N	N	N
164	20241101	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-15	5	-0.34	105907020	24309	47.18	4385	4390	4300	5700	3075	4390	4356.70	1.25	-7319	4506	4447	4366	4307	4226	4477	4337	100	1310	500	3160	5	1	20032636	876	91.15	1.07	12	0.12	48.00	4070.00	8590	20240118	-49.07	3805	20240909	14.98	8590	-49.07	20240118	3805	14.98	20240909	8590	-49.07	20240118	3805	14.98	20240909	4.61	N	159580	500	100 억	250608	N	N	N	N
165	20241101	130830	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-5	5	-0.11	96971290	22266	43.21	4385	4390	4300	5700	3075	4390	4355.13	1.25	-6350	4506	4447	4366	4307	4226	4477	4337	100	1310	500	3160	5	1	20032636	878	91.35	1.08	12	0.11	48.00	4070.00	8590	20240118	-48.95	3805	20240909	15.24	8590	-48.95	20240118	3805	15.24	20240909	8590	-48.95	20240118	3805	15.24	20240909	4.61	N	159580	500	100 억	250608	N	N	N	N
166	20241101	120831	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-20	5	-0.46	89684375	20601	39.98	4385	4390	4300	5700	3075	4390	4353.40	1.25	-5901	4506	4447	4366	4307	4226	4477	4337	100	1310	500	3160	5	1	20032636	875	91.04	1.07	12	0.10	48.00	4070.00	8590	20240118	-49.13	3805	20240909	14.85	8590	-49.13	20240118	3805	14.85	20240909	8590	-49.13	20240118	3805	14.85	20240909	4.61	N	159580	500	100 억	250608	N	N	N	N
167	20241101	110827	57	100.00	KOSDAQ	유통	N	N	N	N	N	4365	-25	5	-0.57	56926470	13091	25.41	4385	4390	4300	5700	3075	4390	4348.52	1.25	257	4506	4447	4366	4307	4226	4477	4337	100	1310	500	3160	5	1	20032636	874	90.94	1.07	12	0.07	48.00	4070.00	8590	20240118	-49.19	3805	20240909	14.72	8590	-49.19	20240118	3805	14.72	20240909	8590	-49.19	20240118	3805	14.72	20240909	4.61	N	159580	500	100 억	250608	N	N	N	N
168	20241101	100828	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	0	3	0.00	39444960	9094	17.65	4385	4390	4300	5700	3075	4390	4337.47	1.25	-89	4506	4447	4366	4307	4226	4477	4337	100	1310	500	3160	5	1	20032636	879	91.46	1.08	12	0.05	48.00	4070.00	8590	20240118	-48.89	3805	20240909	15.37	8590	-48.89	20240118	3805	15.37	20240909	8590	-48.89	20240118	3805	15.37	20240909	4.61	N	159580	500	100 억	250608	N	N	N	N
169	20241101	090826	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-90	5	-2.05	8466145	1958	3.80	4385	4385	4300	5700	3075	4390	4323.87	1.25	-272	4506	4447	4366	4307	4226	4477	4337	100	1310	500	3160	5	1	20032636	861	89.58	1.06	12	0.01	48.00	4070.00	8590	20240118	-49.94	3805	20240909	13.01	8590	-49.94	20240118	3805	13.01	20240909	8590	-49.94	20240118	3805	13.01	20240909	4.61	N	159580	500	100 억	250608	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History