KissMeData/080010/price/prices-20241101.csv at 89e5c5d9d75598f08d2e5cf695fe2df45e0a7017

Files

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

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

68 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	160715	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	21103990	4010	151.95	5270	5300	5230	6910	3730	5320	5262.84	1.08	-135	5393	5356	5313	5276	5233	5360	5280	50	1590	500	4040	10	1	9835071	520	8.67	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	0.96	N	080010	500	50 억	106106	N	N	N	N
3	20241129	150732	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-60	5	-1.13	18977490	3608	136.72	5270	5300	5230	6910	3730	5320	5259.84	1.08	-107	5393	5356	5313	5276	5233	5360	5280	50	1590	500	4040	10	1	9835071	517	8.62	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	0.96	N	080010	500	50 억	106106	N	N	N	N
4	20241129	140735	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-60	5	-1.13	17272610	3284	124.44	5270	5300	5230	6910	3730	5320	5259.63	1.08	-84	5393	5356	5313	5276	5233	5360	5280	50	1590	500	4040	10	1	9835071	517	8.62	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	0.96	N	080010	500	50 억	106106	N	N	N	N
5	20241129	130733	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-50	5	-0.94	15060720	2864	108.53	5270	5300	5230	6910	3730	5320	5258.63	1.08	-68	5393	5356	5313	5276	5233	5360	5280	50	1590	500	4040	10	1	9835071	518	8.64	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	0.96	N	080010	500	50 억	106106	N	N	N	N
6	20241129	120734	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-60	5	-1.13	14175460	2696	102.16	5270	5300	5230	6910	3730	5320	5257.96	1.08	-68	5393	5356	5313	5276	5233	5360	5280	50	1590	500	4040	10	1	9835071	517	8.62	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	0.96	N	080010	500	50 억	106106	N	N	N	N
7	20241129	110736	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-50	5	-0.94	10242820	1946	73.74	5270	5300	5240	6910	3730	5320	5263.53	1.08	-60	5393	5356	5313	5276	5233	5360	5280	50	1590	500	4040	10	1	9835071	518	8.64	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	0.96	N	080010	500	50 억	106106	N	N	N	N
8	20241129	100731	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-40	5	-0.75	3944290	748	28.34	5270	5300	5260	6910	3730	5320	5273.11	1.08	-38	5393	5356	5313	5276	5233	5360	5280	50	1590	500	4040	10	1	9835071	519	8.66	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	0.96	N	080010	500	50 억	106106	N	N	N	N
9	20241129	090733	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-50	5	-0.94	1502020	285	10.80	5270	5280	5270	6910	3730	5320	5270.25	1.08	-34	5393	5356	5313	5276	5233	5360	5280	50	1590	500	4040	10	1	9835071	518	8.64	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	0.96	N	080010	500	50 억	106106	N	N	N	N
10	20241128	160724	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	13997880	2639	48.40	5320	5350	5270	6910	3730	5320	5304.24	1.08	54	5440	5380	5320	5260	5200	5350	5230	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	0.96	N	080010	500	50 억	106052	N	N	N	N
11	20241128	150738	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-50	5	-0.94	12721120	2399	44.00	5320	5350	5270	6910	3730	5320	5302.68	1.08	281	5440	5380	5320	5260	5200	5350	5230	50	1590	500	4040	10	1	9835071	518	8.64	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	0.96	N	080010	500	50 억	106052	N	N	N	N
12	20241128	140736	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	7226280	1361	24.96	5320	5350	5280	6910	3730	5320	5309.54	1.08	-45	5440	5380	5320	5260	5200	5350	5230	50	1590	500	4040	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	0.96	N	080010	500	50 억	106052	N	N	N	N
13	20241128	130733	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	6939520	1307	23.97	5320	5350	5280	6910	3730	5320	5309.50	1.08	-47	5440	5380	5320	5260	5200	5350	5230	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	0.96	N	080010	500	50 억	106052	N	N	N	N
14	20241128	120737	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	5670190	1068	19.59	5320	5350	5280	6910	3730	5320	5309.17	1.08	-32	5440	5380	5320	5260	5200	5350	5230	50	1590	500	4040	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	0.96	N	080010	500	50 억	106052	N	N	N	N
15	20241128	110738	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	4079870	769	14.10	5320	5350	5280	6910	3730	5320	5305.42	1.08	-16	5440	5380	5320	5260	5200	5350	5230	50	1590	500	4040	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	0.96	N	080010	500	50 억	106052	N	N	N	N
16	20241128	100737	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	3479140	656	12.03	5320	5350	5280	6910	3730	5320	5303.57	1.08	-16	5440	5380	5320	5260	5200	5350	5230	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	0.96	N	080010	500	50 억	106052	N	N	N	N
17	20241128	090734	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	30	2	0.56	703170	132	2.42	5320	5350	5310	6910	3730	5320	5327.05	1.08	-10	5440	5380	5320	5260	5200	5350	5230	50	1590	500	4040	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	0.96	N	080010	500	50 억	106052	N	N	N	N
18	20241127	160718	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-60	5	-1.12	28888980	5452	32.20	5380	5380	5260	6990	3770	5380	5298.79	1.08	18	5500	5440	5350	5290	5200	5470	5320	50	1610	500	4080	10	1	9835071	523	8.72	0.43	12	0.06	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.05	N	080010	500	50 억	106034	N	N	N	N
19	20241127	150731	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-60	5	-1.12	21272870	4010	23.68	5380	5380	5260	6990	3770	5380	5304.96	1.08	18	5500	5440	5350	5290	5200	5470	5320	50	1610	500	4080	10	1	9835071	523	8.72	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.05	N	080010	500	50 억	106034	N	N	N	N
20	20241127	140731	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-60	5	-1.12	19357440	3649	21.55	5380	5380	5260	6990	3770	5380	5304.86	1.08	18	5500	5440	5350	5290	5200	5470	5320	50	1610	500	4080	10	1	9835071	523	8.72	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.05	N	080010	500	50 억	106034	N	N	N	N
21	20241127	130725	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-70	5	-1.30	12726830	2398	14.16	5380	5380	5260	6990	3770	5380	5307.27	1.08	-4	5500	5440	5350	5290	5200	5470	5320	50	1610	500	4080	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.05	N	080010	500	50 억	106034	N	N	N	N
22	20241127	120732	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-60	5	-1.12	10990620	2071	12.23	5380	5380	5260	6990	3770	5380	5306.91	1.08	-21	5500	5440	5350	5290	5200	5470	5320	50	1610	500	4080	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.05	N	080010	500	50 억	106034	N	N	N	N
23	20241127	110730	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-70	5	-1.30	9501750	1791	10.58	5380	5380	5260	6990	3770	5380	5305.28	1.08	3	5500	5440	5350	5290	5200	5470	5320	50	1610	500	4080	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.05	N	080010	500	50 억	106034	N	N	N	N
24	20241127	100729	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-30	5	-0.56	2936090	549	3.24	5380	5380	5300	6990	3770	5380	5348.07	1.08	-26	5500	5440	5350	5290	5200	5470	5320	50	1610	500	4080	10	1	9835071	526	8.77	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.05	N	080010	500	50 억	106034	N	N	N	N
25	20241127	090728	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	0	3	0.00	392740	73	0.43	5380	5380	5380	6990	3770	5380	5380.00	1.08	-10	5500	5440	5350	5290	5200	5470	5320	50	1610	500	4080	10	1	9835071	529	8.82	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.05	N	080010	500	50 억	106034	N	N	N	N
26	20241126	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	110	2	2.09	90622410	16932	624.57	5270	5410	5260	6850	3690	5270	5351.99	1.08	736	5343	5306	5263	5226	5183	5325	5245	50	1580	500	4000	10	1	9835071	529	8.82	0.44	12	0.17	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.03	N	080010	500	50 억	106332	N	N	N	N
27	20241126	150727	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	110	2	2.09	86450890	16156	595.94	5270	5410	5260	6850	3690	5270	5351.01	1.08	745	5343	5306	5263	5226	5183	5325	5245	50	1580	500	4000	10	1	9835071	529	8.82	0.44	12	0.16	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.03	N	080010	500	50 억	106332	N	N	N	N
28	20241126	140724	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	100	2	1.90	64164040	12010	443.01	5270	5410	5260	6850	3690	5270	5342.55	1.08	471	5343	5306	5263	5226	5183	5325	5245	50	1580	500	4000	10	1	9835071	528	8.80	0.44	12	0.12	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.03	N	080010	500	50 억	106332	N	N	N	N
29	20241126	130723	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	100	2	1.90	60582300	11342	418.37	5270	5410	5260	6850	3690	5270	5341.41	1.08	276	5343	5306	5263	5226	5183	5325	5245	50	1580	500	4000	10	1	9835071	528	8.80	0.44	12	0.12	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.03	N	080010	500	50 억	106332	N	N	N	N
30	20241126	120729	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	90	2	1.71	56679760	10615	391.55	5270	5410	5260	6850	3690	5270	5339.59	1.08	99	5343	5306	5263	5226	5183	5325	5245	50	1580	500	4000	10	1	9835071	527	8.79	0.44	12	0.11	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.03	N	080010	500	50 억	106332	N	N	N	N
31	20241126	110733	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	80	2	1.52	48615080	9112	336.11	5270	5410	5260	6850	3690	5270	5335.28	1.08	-88	5343	5306	5263	5226	5183	5325	5245	50	1580	500	4000	10	1	9835071	526	8.77	0.44	12	0.09	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.03	N	080010	500	50 억	106332	N	N	N	N
32	20241126	100733	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	110	2	2.09	43839190	8221	303.25	5270	5410	5260	6850	3690	5270	5332.59	1.08	-291	5343	5306	5263	5226	5183	5325	5245	50	1580	500	4000	10	1	9835071	529	8.82	0.44	12	0.08	610.00	12236.00	6420	20231222	-16.20	4875	20240805	10.36	6400	-15.94	20240712	4875	10.36	20240805	6420	-16.20	20231222	4875	10.36	20240805	1.03	N	080010	500	50 억	106332	N	N	N	N
33	20241126	090727	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	30	2	0.57	14936180	2834	104.54	5270	5300	5260	6850	3690	5270	5270.35	1.08	-91	5343	5306	5263	5226	5183	5325	5245	50	1580	500	4000	10	1	9835071	521	8.69	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.03	N	080010	500	50 억	106332	N	N	N	N
34	20241125	160709	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	13919130	2648	60.87	5250	5300	5220	6850	3690	5270	5254.94	1.08	-71	5356	5312	5286	5242	5216	5300	5230	50	1580	500	4000	10	1	9835071	518	8.64	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.07	N	080010	500	50 억	106403	N	N	N	N
35	20241125	150723	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	13819000	2629	60.44	5250	5300	5220	6850	3690	5270	5254.83	1.08	-55	5356	5312	5286	5242	5216	5300	5230	50	1580	500	4000	10	1	9835071	519	8.66	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.07	N	080010	500	50 억	106403	N	N	N	N
36	20241125	140722	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-10	5	-0.19	13755940	2617	60.16	5250	5300	5220	6850	3690	5270	5254.83	1.08	-55	5356	5312	5286	5242	5216	5300	5230	50	1580	500	4000	10	1	9835071	517	8.62	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.07	N	080010	500	50 억	106403	N	N	N	N
37	20241125	130715	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-10	5	-0.19	13529760	2574	59.17	5250	5300	5220	6850	3690	5270	5254.73	1.08	-55	5356	5312	5286	5242	5216	5300	5230	50	1580	500	4000	10	1	9835071	517	8.62	0.43	12	0.03	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.07	N	080010	500	50 억	106403	N	N	N	N
38	20241125	120725	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	12158400	2313	53.17	5250	5300	5220	6850	3690	5270	5254.79	1.08	-55	5356	5312	5286	5242	5216	5300	5230	50	1580	500	4000	10	1	9835071	519	8.66	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.07	N	080010	500	50 억	106403	N	N	N	N
39	20241125	110718	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	11504190	2189	50.32	5250	5300	5220	6850	3690	5270	5253.43	1.08	-55	5356	5312	5286	5242	5216	5300	5230	50	1580	500	4000	10	1	9835071	518	8.64	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.07	N	080010	500	50 억	106403	N	N	N	N
40	20241125	100711	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	20	2	0.38	4014220	762	17.52	5250	5300	5250	6850	3690	5270	5266.93	1.08	-16	5356	5312	5286	5242	5216	5300	5230	50	1580	500	4000	10	1	9835071	520	8.67	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.07	N	080010	500	50 억	106403	N	N	N	N
41	20241125	090711	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	3829490	727	16.71	5250	5270	5250	6850	3690	5270	5266.09	1.08	-13	5356	5312	5286	5242	5216	5300	5230	50	1580	500	4000	10	1	9835071	518	8.64	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.07	N	080010	500	50 억	106403	N	N	N	N
42	20241122	160635	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-50	5	-0.94	22949520	4342	14.65	5320	5330	5260	6910	3730	5320	5287.40	1.08	-191	5406	5362	5336	5292	5266	5350	5280	50	1590	500	4040	10	1	9835071	518	8.64	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.09	N	080010	500	50 억	106594	N	N	N	N
43	20241122	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-50	5	-0.94	17930290	3390	11.44	5320	5330	5260	6910	3730	5320	5289.17	1.08	-71	5406	5362	5336	5292	5266	5350	5280	50	1590	500	4040	10	1	9835071	518	8.64	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.09	N	080010	500	50 억	106594	N	N	N	N
44	20241122	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	10864750	2052	6.92	5320	5330	5280	6910	3730	5320	5294.71	1.08	-119	5406	5362	5336	5292	5266	5350	5280	50	1590	500	4040	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.09	N	080010	500	50 억	106594	N	N	N	N
45	20241122	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	10859460	2051	6.92	5320	5330	5280	6910	3730	5320	5294.71	1.08	-118	5406	5362	5336	5292	5266	5350	5280	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.09	N	080010	500	50 억	106594	N	N	N	N
46	20241122	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	10	2	0.19	10801030	2040	6.88	5320	5330	5280	6910	3730	5320	5294.62	1.08	-113	5406	5362	5336	5292	5266	5350	5280	50	1590	500	4040	10	1	9835071	524	8.74	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.09	N	080010	500	50 억	106594	N	N	N	N
47	20241122	110639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-40	5	-0.75	5984390	1129	3.81	5320	5320	5280	6910	3730	5320	5300.61	1.08	-20	5406	5362	5336	5292	5266	5350	5280	50	1590	500	4040	10	1	9835071	519	8.66	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.09	N	080010	500	50 억	106594	N	N	N	N
48	20241122	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	5778380	1090	3.68	5320	5320	5300	6910	3730	5320	5301.27	1.08	-21	5406	5362	5336	5292	5266	5350	5280	50	1590	500	4040	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.09	N	080010	500	50 억	106594	N	N	N	N
49	20241122	090646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	0	3	0.00	297920	56	0.19	5320	5320	5320	6910	3730	5320	5320.00	1.08	-8	5406	5362	5336	5292	5266	5350	5280	50	1590	500	4040	10	1	9835071	523	8.72	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.09	N	080010	500	50 억	106594	N	N	N	N
50	20241121	160640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-30	5	-0.56	158912350	29634	122.46	5350	5380	5310	6950	3750	5350	5362.50	1.09	-960	5450	5400	5320	5270	5190	5425	5295	50	1600	500	4060	10	1	9835071	523	8.72	0.43	12	0.30	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.12	N	080010	500	50 억	107554	N	N	N	N
51	20241121	150653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	20	2	0.37	158071580	29476	121.81	5350	5380	5310	6950	3750	5350	5362.72	1.09	-809	5450	5400	5320	5270	5190	5425	5295	50	1600	500	4060	10	1	9835071	528	8.80	0.44	12	0.30	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.12	N	080010	500	50 억	107554	N	N	N	N
52	20241121	140654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	78860590	14725	60.85	5350	5370	5310	6950	3750	5350	5355.56	1.09	-418	5450	5400	5320	5270	5190	5425	5295	50	1600	500	4060	10	1	9835071	527	8.79	0.44	12	0.15	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.12	N	080010	500	50 억	107554	N	N	N	N
53	20241121	130645	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	77767150	14521	60.01	5350	5370	5310	6950	3750	5350	5355.50	1.09	-418	5450	5400	5320	5270	5190	5425	5295	50	1600	500	4060	10	1	9835071	526	8.77	0.44	12	0.15	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.12	N	080010	500	50 억	107554	N	N	N	N
54	20241121	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	77330310	14439	59.67	5350	5370	5330	6950	3750	5350	5355.66	1.09	-414	5450	5400	5320	5270	5190	5425	5295	50	1600	500	4060	10	1	9835071	527	8.79	0.44	12	0.15	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.12	N	080010	500	50 억	107554	N	N	N	N
55	20241121	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	10	2	0.19	77244550	14423	59.60	5350	5370	5330	6950	3750	5350	5355.65	1.09	-412	5450	5400	5320	5270	5190	5425	5295	50	1600	500	4060	10	1	9835071	527	8.79	0.44	12	0.15	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.12	N	080010	500	50 억	107554	N	N	N	N
56	20241121	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-10	5	-0.19	17202000	3218	13.30	5350	5350	5330	6950	3750	5350	5345.56	1.09	-376	5450	5400	5320	5270	5190	5425	5295	50	1600	500	4060	10	1	9835071	525	8.75	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.12	N	080010	500	50 억	107554	N	N	N	N
57	20241121	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	240750	45	0.19	5350	5350	5350	6950	3750	5350	5350.00	1.09	-6	5450	5400	5320	5270	5190	5425	5295	50	1600	500	4060	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.12	N	080010	500	50 억	107554	N	N	N	N
58	20241120	160643	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	70	2	1.33	128986440	24198	253.65	5280	5370	5240	6860	3700	5280	5330.46	1.09	373	5340	5310	5280	5250	5220	5325	5265	50	1580	500	4010	10	1	9835071	526	8.77	0.44	12	0.25	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.09	N	080010	500	50 억	107181	N	N	N	N
59	20241120	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	70	2	1.33	125506720	23548	246.83	5280	5370	5240	6860	3700	5280	5329.83	1.09	564	5340	5310	5280	5250	5220	5325	5265	50	1580	500	4010	10	1	9835071	526	8.77	0.44	12	0.24	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.09	N	080010	500	50 억	107181	N	N	N	N
60	20241120	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	90252220	16951	177.68	5280	5340	5240	6860	3700	5280	5324.30	1.09	120	5340	5310	5280	5250	5220	5325	5265	50	1580	500	4010	10	1	9835071	524	8.74	0.44	12	0.17	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.09	N	080010	500	50 억	107181	N	N	N	N
61	20241120	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	60	2	1.14	87374960	16412	172.03	5280	5340	5240	6860	3700	5280	5323.85	1.09	98	5340	5310	5280	5250	5220	5325	5265	50	1580	500	4010	10	1	9835071	525	8.75	0.44	12	0.17	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.09	N	080010	500	50 억	107181	N	N	N	N
62	20241120	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	86964450	16335	171.23	5280	5340	5240	6860	3700	5280	5323.81	1.09	94	5340	5310	5280	5250	5220	5325	5265	50	1580	500	4010	10	1	9835071	524	8.74	0.44	12	0.17	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.09	N	080010	500	50 억	107181	N	N	N	N
63	20241120	110655	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	60	2	1.14	39872020	7500	78.62	5280	5340	5240	6860	3700	5280	5316.27	1.09	94	5340	5310	5280	5250	5220	5325	5265	50	1580	500	4010	10	1	9835071	525	8.75	0.44	12	0.08	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.09	N	080010	500	50 억	107181	N	N	N	N
64	20241120	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	18485400	3484	36.52	5280	5320	5240	6860	3700	5280	5305.80	1.09	-4	5340	5310	5280	5250	5220	5325	5265	50	1580	500	4010	10	1	9835071	523	8.72	0.43	12	0.04	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.09	N	080010	500	50 억	107181	N	N	N	N
65	20241120	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	30	2	0.57	1081890	204	2.14	5280	5310	5280	6860	3700	5280	5303.38	1.09	-3	5340	5310	5280	5250	5220	5325	5265	50	1580	500	4010	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.09	N	080010	500	50 억	107181	N	N	N	N
66	20241119	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	30	2	0.57	50262600	9540	52.89	5250	5310	5250	6820	3680	5250	5268.62	1.09	-41	5336	5292	5206	5162	5076	5315	5185	50	1570	500	3990	10	1	9835071	519	8.66	0.43	12	0.10	610.00	12236.00	6420	20231222	-17.76	4875	20240805	8.31	6400	-17.50	20240712	4875	8.31	20240805	6420	-17.76	20231222	4875	8.31	20240805	1.11	N	080010	500	50 억	107222	N	N	N	N
67	20241119	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	40	2	0.76	45671320	8671	48.08	5250	5290	5250	6820	3680	5250	5267.13	1.09	-66	5336	5292	5206	5162	5076	5315	5185	50	1570	500	3990	10	1	9835071	520	8.67	0.43	12	0.09	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.11	N	080010	500	50 억	107222	N	N	N	N
68	20241119	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	10	2	0.19	40223760	7637	42.34	5250	5290	5250	6820	3680	5250	5266.96	1.09	-56	5336	5292	5206	5162	5076	5315	5185	50	1570	500	3990	10	1	9835071	517	8.62	0.43	12	0.08	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.11	N	080010	500	50 억	107222	N	N	N	N
69	20241119	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	20	2	0.38	37067760	7037	39.02	5250	5290	5250	6820	3680	5250	5267.55	1.09	-56	5336	5292	5206	5162	5076	5315	5185	50	1570	500	3990	10	1	9835071	518	8.64	0.43	12	0.07	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.11	N	080010	500	50 억	107222	N	N	N	N
70	20241119	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	20	2	0.38	35953510	6826	37.85	5250	5280	5250	6820	3680	5250	5267.14	1.09	-45	5336	5292	5206	5162	5076	5315	5185	50	1570	500	3990	10	1	9835071	518	8.64	0.43	12	0.07	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.11	N	080010	500	50 억	107222	N	N	N	N
71	20241119	110629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	2723500	518	2.87	5250	5280	5250	6820	3680	5250	5257.72	1.09	-36	5336	5292	5206	5162	5076	5315	5185	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.01	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.11	N	080010	500	50 억	107222	N	N	N	N
72	20241119	100646	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	20	2	0.38	2149540	409	2.27	5250	5280	5250	6820	3680	5250	5255.60	1.09	-30	5336	5292	5206	5162	5076	5315	5185	50	1570	500	3990	10	1	9835071	518	8.64	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.11	N	080010	500	50 억	107222	N	N	N	N
73	20241119	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	10	2	0.19	283540	54	0.30	5250	5260	5250	6820	3680	5250	5250.74	1.09	-7	5336	5292	5206	5162	5076	5315	5185	50	1570	500	3990	10	1	9835071	517	8.62	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.11	N	080010	500	50 억	107222	N	N	N	N
74	20241118	160622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	90	2	1.74	93929060	18036	92.43	5160	5250	5120	6700	3620	5160	5207.87	1.09	-85	5280	5220	5120	5060	4960	5250	5090	50	1540	500	3920	10	1	9835071	516	8.61	0.43	12	0.18	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.13	N	080010	500	50 억	107307	N	N	N	N
75	20241118	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	90	2	1.74	76371930	14680	75.23	5160	5250	5120	6700	3620	5160	5202.45	1.09	2	5280	5220	5120	5060	4960	5250	5090	50	1540	500	3920	10	1	9835071	516	8.61	0.43	12	0.15	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.13	N	080010	500	50 억	107307	N	N	N	N
76	20241118	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	60	2	1.16	36016540	6963	35.68	5160	5220	5120	6700	3620	5160	5172.56	1.09	-30	5280	5220	5120	5060	4960	5250	5090	50	1540	500	3920	10	1	9835071	513	8.56	0.43	12	0.07	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.13	N	080010	500	50 억	107307	N	N	N	N
77	20241118	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	30	2	0.58	35466370	6857	35.14	5160	5220	5120	6700	3620	5160	5172.29	1.09	-30	5280	5220	5120	5060	4960	5250	5090	50	1540	500	3920	10	1	9835071	510	8.51	0.42	12	0.07	610.00	12236.00	6420	20231222	-19.16	4875	20240805	6.46	6400	-18.91	20240712	4875	6.46	20240805	6420	-19.16	20231222	4875	6.46	20240805	1.13	N	080010	500	50 억	107307	N	N	N	N
78	20241118	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	30	2	0.58	33567170	6492	33.27	5160	5220	5120	6700	3620	5160	5170.54	1.09	-30	5280	5220	5120	5060	4960	5250	5090	50	1540	500	3920	10	1	9835071	510	8.51	0.42	12	0.07	610.00	12236.00	6420	20231222	-19.16	4875	20240805	6.46	6400	-18.91	20240712	4875	6.46	20240805	6420	-19.16	20231222	4875	6.46	20240805	1.13	N	080010	500	50 억	107307	N	N	N	N
79	20241118	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	60	2	1.16	26027370	5040	25.83	5160	5220	5120	6700	3620	5160	5164.16	1.09	-3	5280	5220	5120	5060	4960	5250	5090	50	1540	500	3920	10	1	9835071	513	8.56	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.13	N	080010	500	50 억	107307	N	N	N	N
80	20241118	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	10	2	0.19	16774720	3259	16.70	5160	5170	5120	6700	3620	5160	5147.20	1.09	97	5280	5220	5120	5060	4960	5250	5090	50	1540	500	3920	10	1	9835071	508	8.48	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.13	N	080010	500	50 억	107307	N	N	N	N
81	20241118	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	0	3	0.00	2409720	467	2.39	5160	5160	5160	6700	3620	5160	5160.00	1.09	0	5280	5220	5120	5060	4960	5250	5090	50	1540	500	3920	10	1	9835071	507	8.46	0.42	12	0.00	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.13	N	080010	500	50 억	107307	N	N	N	N
82	20241115	160640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	30	2	0.58	100065560	19514	181.31	5130	5180	5020	6660	3600	5130	5127.89	1.09	742	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	507	8.46	0.42	12	0.20	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.15	N	080010	500	50 억	107196	N	N	N	N
83	20241115	150659	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	30	2	0.58	57534650	11272	104.73	5130	5170	5020	6660	3600	5130	5104.21	1.09	840	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	507	8.46	0.42	12	0.11	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.15	N	080010	500	50 억	107196	N	N	N	N
84	20241115	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-20	5	-0.39	43706080	8588	79.79	5130	5140	5020	6660	3600	5130	5089.20	1.09	831	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	503	8.38	0.42	12	0.09	610.00	12236.00	6420	20231222	-20.40	4875	20240805	4.82	6400	-20.16	20240712	4875	4.82	20240805	6420	-20.40	20231222	4875	4.82	20240805	1.15	N	080010	500	50 억	107196	N	N	N	N
85	20241115	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	39730110	7810	72.56	5130	5140	5020	6660	3600	5130	5087.08	1.09	828	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	505	8.41	0.42	12	0.08	610.00	12236.00	6420	20231222	-20.09	4875	20240805	5.23	6400	-19.84	20240712	4875	5.23	20240805	6420	-20.09	20231222	4875	5.23	20240805	1.15	N	080010	500	50 억	107196	N	N	N	N
86	20241115	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-30	5	-0.58	37272840	7331	68.11	5130	5140	5020	6660	3600	5130	5084.28	1.09	828	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	502	8.36	0.42	12	0.07	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	1.15	N	080010	500	50 억	107196	N	N	N	N
87	20241115	110639	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	30885640	6083	56.52	5130	5140	5020	6660	3600	5130	5077.37	1.09	828	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	506	8.43	0.42	12	0.06	610.00	12236.00	6420	20231222	-19.94	4875	20240805	5.44	6400	-19.69	20240712	4875	5.44	20240805	6420	-19.94	20231222	4875	5.44	20240805	1.15	N	080010	500	50 억	107196	N	N	N	N
88	20241115	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-70	5	-1.36	19151050	3775	35.07	5130	5130	5020	6660	3600	5130	5073.13	1.09	361	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	498	8.30	0.41	12	0.04	610.00	12236.00	6420	20231222	-21.18	4875	20240805	3.79	6400	-20.94	20240712	4875	3.79	20240805	6420	-21.18	20231222	4875	3.79	20240805	1.15	N	080010	500	50 억	107196	N	N	N	N
89	20241115	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-50	5	-0.97	5285100	1031	9.58	5130	5130	5080	6660	3600	5130	5126.19	1.09	206	5236	5182	5116	5062	4996	5210	5090	50	1530	500	3890	10	1	9835071	500	8.33	0.42	12	0.01	610.00	12236.00	6420	20231222	-20.87	4875	20240805	4.21	6400	-20.62	20240712	4875	4.21	20240805	6420	-20.87	20231222	4875	4.21	20240805	1.15	N	080010	500	50 억	107196	N	N	N	N
90	20241114	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	90	2	1.78	46228360	9005	53.50	5050	5170	5050	6560	3540	5050	5133.83	1.09	-131	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	506	8.43	0.42	12	0.09	610.00	12236.00	6420	20231222	-19.94	4875	20240805	5.44	6400	-19.69	20240712	4875	5.44	20240805	6420	-19.94	20231222	4875	5.44	20240805	1.17	N	080010	500	50 억	107345	N	N	N	N
91	20241114	150637	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	90	2	1.78	38543560	7508	44.61	5050	5170	5050	6560	3540	5050	5133.90	1.09	-114	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	506	8.43	0.42	12	0.08	610.00	12236.00	6420	20231222	-19.94	4875	20240805	5.44	6400	-19.69	20240712	4875	5.44	20240805	6420	-19.94	20231222	4875	5.44	20240805	1.17	N	080010	500	50 억	107345	N	N	N	N
92	20241114	140633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	70	2	1.39	30031590	5858	34.80	5050	5160	5050	6560	3540	5050	5126.87	1.09	-129	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	504	8.39	0.42	12	0.06	610.00	12236.00	6420	20231222	-20.25	4875	20240805	5.03	6400	-20.00	20240712	4875	5.03	20240805	6420	-20.25	20231222	4875	5.03	20240805	1.17	N	080010	500	50 억	107345	N	N	N	N
93	20241114	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	80	2	1.58	23702220	4624	27.47	5050	5160	5050	6560	3540	5050	5126.26	1.09	-129	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	505	8.41	0.42	12	0.05	610.00	12236.00	6420	20231222	-20.09	4875	20240805	5.23	6400	-19.84	20240712	4875	5.23	20240805	6420	-20.09	20231222	4875	5.23	20240805	1.17	N	080010	500	50 억	107345	N	N	N	N
94	20241114	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	80	2	1.58	22126440	4317	25.65	5050	5160	5050	6560	3540	5050	5125.79	1.09	-74	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	505	8.41	0.42	12	0.04	610.00	12236.00	6420	20231222	-20.09	4875	20240805	5.23	6400	-19.84	20240712	4875	5.23	20240805	6420	-20.09	20231222	4875	5.23	20240805	1.17	N	080010	500	50 억	107345	N	N	N	N
95	20241114	110633	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	110	2	2.18	10242110	1999	11.88	5050	5160	5050	6560	3540	5050	5124.40	1.09	-12	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	507	8.46	0.42	12	0.02	610.00	12236.00	6420	20231222	-19.63	4875	20240805	5.85	6400	-19.38	20240712	4875	5.85	20240805	6420	-19.63	20231222	4875	5.85	20240805	1.17	N	080010	500	50 억	107345	N	N	N	N
96	20241114	100653	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	0	3	0.00	727200	144	0.86	5050	5050	5050	6560	3540	5050	5050.00	1.09	0	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	497	8.28	0.41	12	0.00	610.00	12236.00	6420	20231222	-21.34	4875	20240805	3.59	6400	-21.09	20240712	4875	3.59	20240805	6420	-21.34	20231222	4875	3.59	20240805	1.17	N	080010	500	50 억	107345	N	N	N	N
97	20241114	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	0	3	0.00	0	0	0.00	0	0	0	6560	3540	5050	0.00	1.09	0	5233	5141	5058	4966	4883	5100	4925	50	1510	500	3830	10	1	9835071	497	8.28	0.41	12	0.00	610.00	12236.00	6420	20231222	-21.34	4875	20240805	3.59	6400	-21.09	20240712	4875	3.59	20240805	6420	-21.34	20231222	4875	3.59	20240805	1.17	N	080010	500	50 억	107345	N	N	N	N
98	20241113	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-50	5	-0.98	84018025	16763	146.10	5100	5150	4975	6630	3570	5100	5012.00	1.09	389	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	497	8.28	0.41	12	0.17	610.00	12236.00	6420	20231222	-21.34	4875	20240805	3.59	6400	-21.09	20240712	4875	3.59	20240805	6420	-21.34	20231222	4875	3.59	20240805	1.18	N	080010	500	50 억	106956	N	N	N	N
99	20241113	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	-120	5	-2.35	71481400	14269	124.36	5100	5150	4975	6630	3570	5100	5009.56	1.09	451	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	5	1	9835071	490	8.16	0.41	12	0.15	610.00	12236.00	6420	20231222	-22.43	4875	20240805	2.15	6400	-22.19	20240712	4875	2.15	20240805	6420	-22.43	20231222	4875	2.15	20240805	1.18	N	080010	500	50 억	106956	N	N	N	N
100	20241113	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-100	5	-1.96	58316970	11627	101.33	5100	5150	4985	6630	3570	5100	5015.65	1.09	389	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	492	8.20	0.41	12	0.12	610.00	12236.00	6420	20231222	-22.12	4875	20240805	2.56	6400	-21.88	20240712	4875	2.56	20240805	6420	-22.12	20231222	4875	2.56	20240805	1.18	N	080010	500	50 억	106956	N	N	N	N
101	20241113	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-90	5	-1.76	53196255	10602	92.40	5100	5150	4990	6630	3570	5100	5017.57	1.09	629	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	493	8.21	0.41	12	0.11	610.00	12236.00	6420	20231222	-21.96	4875	20240805	2.77	6400	-21.72	20240712	4875	2.77	20240805	6420	-21.96	20231222	4875	2.77	20240805	1.18	N	080010	500	50 억	106956	N	N	N	N
102	20241113	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-80	5	-1.57	44447785	8858	77.20	5100	5150	4990	6630	3570	5100	5017.81	1.09	629	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	494	8.23	0.41	12	0.09	610.00	12236.00	6420	20231222	-21.81	4875	20240805	2.97	6400	-21.56	20240712	4875	2.97	20240805	6420	-21.81	20231222	4875	2.97	20240805	1.18	N	080010	500	50 억	106956	N	N	N	N
103	20241113	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-90	5	-1.76	38289315	7632	66.52	5100	5150	4990	6630	3570	5100	5016.94	1.09	629	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	493	8.21	0.41	12	0.08	610.00	12236.00	6420	20231222	-21.96	4875	20240805	2.77	6400	-21.72	20240712	4875	2.77	20240805	6420	-21.96	20231222	4875	2.77	20240805	1.18	N	080010	500	50 억	106956	N	N	N	N
104	20241113	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-90	5	-1.76	31671760	6309	54.99	5100	5150	4995	6630	3570	5100	5020.09	1.09	629	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	493	8.21	0.41	12	0.06	610.00	12236.00	6420	20231222	-21.96	4875	20240805	2.77	6400	-21.72	20240712	4875	2.77	20240805	6420	-21.96	20231222	4875	2.77	20240805	1.18	N	080010	500	50 억	106956	N	N	N	N
105	20241113	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	0	3	0.00	4945790	978	8.52	5100	5100	5000	6630	3570	5100	5057.04	1.09	0	5333	5216	5133	5016	4933	5175	4975	50	1530	500	3870	10	1	9835071	502	8.36	0.42	12	0.01	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	1.18	N	080010	500	50 억	106956	N	N	N	N
106	20241112	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-150	5	-2.86	58609820	11447	131.24	5240	5250	5050	6820	3680	5250	5120.10	1.08	721	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	502	8.36	0.42	12	0.12	610.00	12236.00	6420	20231222	-20.56	4875	20240805	4.62	6400	-20.31	20240712	4875	4.62	20240805	6420	-20.56	20231222	4875	4.62	20240805	1.18	N	080010	500	50 억	106235	N	N	N	N
107	20241112	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-200	5	-3.81	54721860	10685	122.51	5240	5250	5050	6820	3680	5250	5121.37	1.08	823	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	497	8.28	0.41	12	0.11	610.00	12236.00	6420	20231222	-21.34	4875	20240805	3.59	6400	-21.09	20240712	4875	3.59	20240805	6420	-21.34	20231222	4875	3.59	20240805	1.18	N	080010	500	50 억	106235	N	N	N	N
108	20241112	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-130	5	-2.48	29873010	5781	66.28	5240	5250	5090	6820	3680	5250	5167.45	1.08	14	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	504	8.39	0.42	12	0.06	610.00	12236.00	6420	20231222	-20.25	4875	20240805	5.03	6400	-20.00	20240712	4875	5.03	20240805	6420	-20.25	20231222	4875	5.03	20240805	1.18	N	080010	500	50 억	106235	N	N	N	N
109	20241112	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-110	5	-2.10	22221840	4286	49.14	5240	5250	5130	6820	3680	5250	5184.75	1.08	-46	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	506	8.43	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.94	4875	20240805	5.44	6400	-19.69	20240712	4875	5.44	20240805	6420	-19.94	20231222	4875	5.44	20240805	1.18	N	080010	500	50 억	106235	N	N	N	N
110	20241112	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-80	5	-1.52	20556680	3963	45.44	5240	5250	5130	6820	3680	5250	5187.15	1.08	-46	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	508	8.48	0.42	12	0.04	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.18	N	080010	500	50 억	106235	N	N	N	N
111	20241112	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-80	5	-1.52	16152290	3111	35.67	5240	5250	5130	6820	3680	5250	5191.99	1.08	-38	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	508	8.48	0.42	12	0.03	610.00	12236.00	6420	20231222	-19.47	4875	20240805	6.05	6400	-19.22	20240712	4875	6.05	20240805	6420	-19.47	20231222	4875	6.05	20240805	1.18	N	080010	500	50 억	106235	N	N	N	N
112	20241112	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	9406370	1810	20.75	5240	5250	5130	6820	3680	5250	5196.89	1.08	-24	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	513	8.56	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.69	4875	20240805	7.08	6400	-18.44	20240712	4875	7.08	20240805	6420	-18.69	20231222	4875	7.08	20240805	1.18	N	080010	500	50 억	106235	N	N	N	N
113	20241112	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	214850	41	0.47	5240	5250	5240	6820	3680	5250	5240.24	1.08	-3	5343	5296	5253	5206	5163	5275	5185	50	1570	500	3990	10	1	9835071	516	8.61	0.43	12	0.00	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.18	N	080010	500	50 억	106235	N	N	N	N
114	20241111	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-50	5	-0.94	44574940	8488	179.45	5300	5300	5210	6890	3710	5300	5251.53	1.09	-803	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	516	8.61	0.43	12	0.09	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.20	N	080010	500	50 억	107033	N	N	N	N
115	20241111	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-60	5	-1.13	29264380	5571	117.78	5300	5300	5210	6890	3710	5300	5252.99	1.09	-797	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	515	8.59	0.43	12	0.06	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.20	N	080010	500	50 억	107033	N	N	N	N
116	20241111	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-50	5	-0.94	28050030	5339	112.88	5300	5300	5210	6890	3710	5300	5253.80	1.09	-750	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.20	N	080010	500	50 억	107033	N	N	N	N
117	20241111	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-50	5	-0.94	28050030	5339	112.88	5300	5300	5210	6890	3710	5300	5253.80	1.09	-750	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	516	8.61	0.43	12	0.05	610.00	12236.00	6420	20231222	-18.22	4875	20240805	7.69	6400	-17.97	20240712	4875	7.69	20240805	6420	-18.22	20231222	4875	7.69	20240805	1.20	N	080010	500	50 억	107033	N	N	N	N
118	20241111	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-60	5	-1.13	22487560	4273	90.34	5300	5300	5210	6890	3710	5300	5262.71	1.09	-830	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	515	8.59	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.38	4875	20240805	7.49	6400	-18.12	20240712	4875	7.49	20240805	6420	-18.38	20231222	4875	7.49	20240805	1.20	N	080010	500	50 억	107033	N	N	N	N
119	20241111	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-70	5	-1.32	18449090	3503	74.06	5300	5300	5230	6890	3710	5300	5266.65	1.09	-634	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	514	8.57	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.54	4875	20240805	7.28	6400	-18.28	20240712	4875	7.28	20240805	6420	-18.54	20231222	4875	7.28	20240805	1.20	N	080010	500	50 억	107033	N	N	N	N
120	20241111	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-40	5	-0.75	11021400	2088	44.14	5300	5300	5260	6890	3710	5300	5278.45	1.09	-221	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	517	8.62	0.43	12	0.02	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.20	N	080010	500	50 억	107033	N	N	N	N
121	20241111	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	0	3	0.00	4732900	893	18.88	5300	5300	5300	6890	3710	5300	5300.00	1.09	-102	5393	5346	5303	5256	5213	5325	5235	50	1590	500	4020	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.20	N	080010	500	50 억	107033	N	N	N	N
122	20241108	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-50	5	-0.93	25018430	4726	87.96	5350	5350	5260	6950	3750	5350	5293.79	1.09	-32	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	521	8.69	0.43	12	0.05	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.18	N	080010	500	50 억	107065	N	N	N	N
123	20241108	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-90	5	-1.68	22622830	4274	79.55	5350	5350	5260	6950	3750	5350	5293.13	1.09	25	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	517	8.62	0.43	12	0.04	610.00	12236.00	6420	20231222	-18.07	4875	20240805	7.90	6400	-17.81	20240712	4875	7.90	20240805	6420	-18.07	20231222	4875	7.90	20240805	1.18	N	080010	500	50 억	107065	N	N	N	N
124	20241108	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-80	5	-1.50	14349490	2704	50.33	5350	5350	5270	6950	3750	5350	5306.76	1.09	-25	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	518	8.64	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.18	N	080010	500	50 억	107065	N	N	N	N
125	20241108	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-20	5	-0.37	8689330	1633	30.39	5350	5350	5300	6950	3750	5350	5321.08	1.09	2	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	524	8.74	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.18	N	080010	500	50 억	107065	N	N	N	N
126	20241108	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-40	5	-0.75	5656920	1063	19.78	5350	5350	5300	6950	3750	5350	5321.66	1.09	3	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.18	N	080010	500	50 억	107065	N	N	N	N
127	20241108	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-50	5	-0.93	4695810	882	16.42	5350	5350	5300	6950	3750	5350	5324.05	1.09	3	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.18	N	080010	500	50 억	107065	N	N	N	N
128	20241108	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-50	5	-0.93	3634570	682	12.69	5350	5350	5300	6950	3750	5350	5329.28	1.09	3	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	521	8.69	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.18	N	080010	500	50 억	107065	N	N	N	N
129	20241108	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	0	3	0.00	839950	157	2.92	5350	5350	5350	6950	3750	5350	5350.00	1.09	-23	5403	5376	5323	5296	5243	5390	5310	50	1600	500	4060	10	1	9835071	526	8.77	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.18	N	080010	500	50 억	107065	N	N	N	N
130	20241107	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	20	2	0.38	26370130	4973	79.29	5310	5350	5270	6920	3740	5330	5302.66	1.09	227	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.17	N	080010	500	50 억	106838	N	N	N	N
131	20241107	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	10	2	0.19	22252330	4203	67.01	5310	5340	5270	6920	3740	5330	5294.39	1.09	234	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	525	8.75	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.17	N	080010	500	50 억	106838	N	N	N	N
132	20241107	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	13030360	2456	39.16	5310	5340	5280	6920	3740	5330	5305.52	1.09	76	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.17	N	080010	500	50 억	106838	N	N	N	N
133	20241107	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	9220890	1736	27.68	5310	5340	5290	6920	3740	5330	5311.57	1.09	34	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.17	N	080010	500	50 억	106838	N	N	N	N
134	20241107	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-10	5	-0.19	6549590	1232	19.64	5310	5340	5290	6920	3740	5330	5316.23	1.09	14	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.17	N	080010	500	50 억	106838	N	N	N	N
135	20241107	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-10	5	-0.19	6533630	1229	19.60	5310	5340	5290	6920	3740	5330	5316.22	1.09	14	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.17	N	080010	500	50 억	106838	N	N	N	N
136	20241107	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	10	2	0.19	2059150	388	6.19	5310	5340	5290	6920	3740	5330	5307.09	1.09	21	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.17	N	080010	500	50 억	106838	N	N	N	N
137	20241107	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	307980	58	0.92	5310	5310	5310	6920	3740	5330	5310.00	1.09	7	5390	5360	5340	5310	5290	5350	5300	50	1590	500	4050	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.17	N	080010	500	50 억	106838	N	N	N	N
138	20241106	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-30	5	-0.56	33535460	6272	145.32	5360	5370	5320	6960	3760	5360	5346.85	1.09	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	524	8.74	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.20	N	080010	500	50 억	106838	N	N	N	N
139	20241106	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-10	5	-0.19	32320220	6044	140.04	5360	5370	5320	6960	3760	5360	5347.49	1.09	10	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	526	8.77	0.44	12	0.06	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.20	N	080010	500	50 억	106838	N	N	N	N
140	20241106	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-30	5	-0.56	28717310	5370	124.42	5360	5370	5320	6960	3760	5360	5347.73	1.09	10	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	524	8.74	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.20	N	080010	500	50 억	106838	N	N	N	N
141	20241106	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-10	5	-0.19	27194000	5084	117.79	5360	5370	5340	6960	3760	5360	5348.94	1.09	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	526	8.77	0.44	12	0.05	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.20	N	080010	500	50 억	106838	N	N	N	N
142	20241106	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	0	3	0.00	13311300	2486	57.60	5360	5370	5340	6960	3760	5360	5354.51	1.09	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	527	8.79	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.20	N	080010	500	50 억	106838	N	N	N	N
143	20241106	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	10	2	0.19	13065320	2440	56.53	5360	5370	5340	6960	3760	5360	5354.64	1.09	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	528	8.80	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.36	4875	20240805	10.15	6400	-16.09	20240712	4875	10.15	20240805	6420	-16.36	20231222	4875	10.15	20240805	1.20	N	080010	500	50 억	106838	N	N	N	N
144	20241106	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-20	5	-0.37	6306860	1177	27.27	5360	5360	5340	6960	3760	5360	5358.42	1.09	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	525	8.75	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억	106838	N	N	N	N
145	20241106	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	0	3	0.00	64300	12	0.28	5360	5360	5340	6960	3760	5360	5358.33	1.09	0	5393	5376	5343	5326	5293	5385	5335	50	1600	500	4070	10	1	9835071	527	8.79	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.20	N	080010	500	50 억	106838	N	N	N	N
146	20241105	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	20	2	0.37	23049450	4316	99.20	5340	5360	5310	6940	3740	5340	5340.47	1.09	-10	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	527	8.79	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.51	4875	20240805	9.95	6400	-16.25	20240712	4875	9.95	20240805	6420	-16.51	20231222	4875	9.95	20240805	1.20	N	080010	500	50 억	106848	N	N	N	N
147	20241105	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	10	2	0.19	22985140	4304	98.92	5340	5350	5310	6940	3740	5340	5340.41	1.09	-10	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	526	8.77	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.20	N	080010	500	50 억	106848	N	N	N	N
148	20241105	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	17956480	3364	77.32	5340	5350	5310	6940	3740	5340	5337.84	1.09	-10	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.03	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억	106848	N	N	N	N
149	20241105	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	10	2	0.19	9456580	1774	40.77	5340	5350	5310	6940	3740	5340	5330.65	1.09	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	526	8.77	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.67	4875	20240805	9.74	6400	-16.41	20240712	4875	9.74	20240805	6420	-16.67	20231222	4875	9.74	20240805	1.20	N	080010	500	50 억	106848	N	N	N	N
150	20241105	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	8959930	1681	38.63	5340	5340	5310	6940	3740	5340	5330.12	1.09	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.02	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억	106848	N	N	N	N
151	20241105	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	3577610	670	15.40	5340	5340	5310	6940	3740	5340	5339.72	1.09	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.20	N	080010	500	50 억	106848	N	N	N	N
152	20241105	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	2456370	460	10.57	5340	5340	5310	6940	3740	5340	5339.93	1.09	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억	106848	N	N	N	N
153	20241105	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	0	3	0.00	1169430	219	5.03	5340	5340	5310	6940	3740	5340	5339.86	1.09	0	5400	5370	5320	5290	5240	5385	5305	50	1600	500	4050	10	1	9835071	525	8.75	0.44	12	0.00	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.20	N	080010	500	50 억	106848	N	N	N	N
154	20241104	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	30	2	0.56	23100750	4351	146.70	5270	5350	5270	6900	3720	5310	5309.30	1.09	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	525	8.75	0.44	12	0.04	610.00	12236.00	6420	20231222	-16.82	4875	20240805	9.54	6400	-16.56	20240712	4875	9.54	20240805	6420	-16.82	20231222	4875	9.54	20240805	1.19	N	080010	500	50 억	106908	N	N	N	N
155	20241104	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-10	5	-0.19	17966250	3386	114.16	5270	5350	5270	6900	3720	5310	5306.04	1.09	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	521	8.69	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.19	N	080010	500	50 억	106908	N	N	N	N
156	20241104	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	9623320	1812	61.09	5270	5350	5270	6900	3720	5310	5310.88	1.09	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.19	N	080010	500	50 억	106908	N	N	N	N
157	20241104	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	9368440	1764	59.47	5270	5350	5270	6900	3720	5310	5310.91	1.09	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.19	N	080010	500	50 억	106908	N	N	N	N
158	20241104	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	5070650	955	32.20	5270	5350	5270	6900	3720	5310	5309.58	1.09	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	522	8.70	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.19	N	080010	500	50 억	106908	N	N	N	N
159	20241104	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	10	2	0.19	3110730	586	19.76	5270	5350	5270	6900	3720	5310	5308.41	1.09	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.19	N	080010	500	50 억	106908	N	N	N	N
160	20241104	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	20	2	0.38	2903250	547	18.44	5270	5350	5270	6900	3720	5310	5307.59	1.09	-60	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	524	8.74	0.44	12	0.01	610.00	12236.00	6420	20231222	-16.98	4875	20240805	9.33	6400	-16.72	20240712	4875	9.33	20240805	6420	-16.98	20231222	4875	9.33	20240805	1.19	N	080010	500	50 억	106908	N	N	N	N
161	20241104	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	907120	172	5.80	5270	5310	5270	6900	3720	5310	5273.95	1.09	0	5356	5332	5296	5272	5236	5345	5285	50	1590	500	4030	10	1	9835071	522	8.70	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.19	N	080010	500	50 억	106908	N	N	N	N
162	20241101	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	15704010	2966	87.13	5300	5320	5260	6920	3740	5330	5294.57	1.09	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	522	8.70	0.43	12	0.03	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.20	N	080010	500	50 억	106909	N	N	N	N
163	20241101	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	11889470	2247	66.01	5300	5320	5260	6920	3740	5330	5291.26	1.09	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	520	8.67	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.60	4875	20240805	8.51	6400	-17.34	20240712	4875	8.51	20240805	6420	-17.60	20231222	4875	8.51	20240805	1.20	N	080010	500	50 억	106909	N	N	N	N
164	20241101	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-60	5	-1.13	11315470	2138	62.81	5300	5320	5260	6920	3740	5330	5292.55	1.09	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	518	8.64	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.91	4875	20240805	8.10	6400	-17.66	20240712	4875	8.10	20240805	6420	-17.91	20231222	4875	8.10	20240805	1.20	N	080010	500	50 억	106909	N	N	N	N
165	20241101	130629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	8595200	1622	47.65	5300	5320	5280	6920	3740	5330	5299.14	1.09	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.20	N	080010	500	50 억	106909	N	N	N	N
166	20241101	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	8415000	1588	46.65	5300	5320	5280	6920	3740	5330	5299.12	1.09	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	522	8.70	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.29	4875	20240805	8.92	6400	-17.03	20240712	4875	8.92	20240805	6420	-17.29	20231222	4875	8.92	20240805	1.20	N	080010	500	50 억	106909	N	N	N	N
167	20241101	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-10	5	-0.19	8202710	1548	45.48	5300	5320	5290	6920	3740	5330	5298.91	1.09	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	523	8.72	0.43	12	0.02	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.20	N	080010	500	50 억	106909	N	N	N	N
168	20241101	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-10	5	-0.19	7410030	1399	41.10	5300	5320	5290	6920	3740	5330	5296.66	1.09	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	523	8.72	0.43	12	0.01	610.00	12236.00	6420	20231222	-17.13	4875	20240805	9.13	6400	-16.88	20240712	4875	9.13	20240805	6420	-17.13	20231222	4875	9.13	20240805	1.20	N	080010	500	50 억	106909	N	N	N	N
169	20241101	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	1095640	206	6.05	5300	5320	5300	6920	3740	5330	5318.64	1.09	-1	5410	5370	5330	5290	5250	5390	5310	50	1590	500	4050	10	1	9835071	521	8.69	0.43	12	0.00	610.00	12236.00	6420	20231222	-17.45	4875	20240805	8.72	6400	-17.19	20240712	4875	8.72	20240805	6420	-17.45	20231222	4875	8.72	20240805	1.20	N	080010	500	50 억	106909	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History