KissMeData/014100/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1954	9	2	0.46	330125536	157050	16025.51	1944	2330	1934	2525	1362	1945	2102.05	0.37	-369	2026	1985	1958	1917	1890	2006	1938	59	580	500	1320	1	1	11800000	231	3.30	0.25	12	1.33	593.00	7762.00	3725	20240322	-47.54	1900	20241111	2.84	3725	-47.54	20240322	1900	2.84	20241111	3725	-47.54	20240322	1900	2.84	20241111	0.00	N	014100	500	59 억	43962	N	N	N	N
3	20241129	150325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1956	11	2	0.57	327096974	155500	15867.35	1944	2330	1934	2525	1362	1945	2103.52	0.37	-377	2026	1985	1958	1917	1890	2006	1938	59	580	500	1320	1	1	11800000	231	3.30	0.25	12	1.32	593.00	7762.00	3725	20240322	-47.49	1900	20241111	2.95	3725	-47.49	20240322	1900	2.95	20241111	3725	-47.49	20240322	1900	2.95	20241111	0.00	N	014100	500	59 억	43962	N	N	N	N
4	20241129	140323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1957	12	2	0.62	325270712	154563	15771.73	1944	2330	1934	2525	1362	1945	2104.45	0.37	-376	2026	1985	1958	1917	1890	2006	1938	59	580	500	1320	1	1	11800000	231	3.30	0.25	12	1.31	593.00	7762.00	3725	20240322	-47.46	1900	20241111	3.00	3725	-47.46	20240322	1900	3.00	20241111	3725	-47.46	20240322	1900	3.00	20241111	0.00	N	014100	500	59 억	43962	N	N	N	N
5	20241129	130325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1961	16	2	0.82	317427034	150547	15361.94	1944	2330	1934	2525	1362	1945	2108.49	0.37	1109	2026	1985	1958	1917	1890	2006	1938	59	580	500	1320	1	1	11800000	231	3.31	0.25	12	1.28	593.00	7762.00	3725	20240322	-47.36	1900	20241111	3.21	3725	-47.36	20240322	1900	3.21	20241111	3725	-47.36	20240322	1900	3.21	20241111	0.00	N	014100	500	59 억	43962	N	N	N	N
6	20241129	120326	57	100.00	KOSDAQ		유통	N	N	N	N	N	1945	0	3	0.00	311775787	147648	15066.12	1944	2330	1936	2525	1362	1945	2111.62	0.37	2116	2026	1985	1958	1917	1890	2006	1938	59	580	500	1320	1	1	11800000	230	3.28	0.25	12	1.25	593.00	7762.00	3725	20240322	-47.79	1900	20241111	2.37	3725	-47.79	20240322	1900	2.37	20241111	3725	-47.79	20240322	1900	2.37	20241111	0.00	N	014100	500	59 억	43962	N	N	N	N
7	20241129	110326	57	100.00	KOSDAQ		유통	N	N	N	N	N	1971	26	2	1.34	289606327	136288	13906.94	1944	2330	1944	2525	1362	1945	2124.96	0.37	1856	2026	1985	1958	1917	1890	2006	1938	59	580	500	1320	1	1	11800000	233	3.32	0.25	12	1.15	593.00	7762.00	3725	20240322	-47.09	1900	20241111	3.74	3725	-47.09	20240322	1900	3.74	20241111	3725	-47.09	20240322	1900	3.74	20241111	0.00	N	014100	500	59 억	43962	N	N	N	N
8	20241129	100325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1948	3	2	0.15	3051714	1569	160.10	1944	1990	1944	2525	1362	1945	1945.01	0.37	218	2026	1985	1958	1917	1890	2006	1938	59	580	500	1320	1	1	11800000	230	3.28	0.25	12	0.01	593.00	7762.00	3725	20240322	-47.70	1900	20241111	2.53	3725	-47.70	20240322	1900	2.53	20241111	3725	-47.70	20240322	1900	2.53	20241111	0.00	N	014100	500	59 억	43962	N	N	N	N
9	20241129	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1944	-1	5	-0.05	2663280	1370	139.80	1944	1944	1944	2525	1362	1945	1944.00	0.37	74	2026	1985	1958	1917	1890	2006	1938	59	580	500	1320	1	1	11800000	229	3.28	0.25	12	0.01	593.00	7762.00	3725	20240322	-47.81	1900	20241111	2.32	3725	-47.81	20240322	1900	2.32	20241111	3725	-47.81	20240322	1900	2.32	20241111	0.00	N	014100	500	59 억	43962	N	N	N	N
10	20241128	160322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1945	3	2	0.15	1914583	980	31.26	1931	1999	1931	2520	1360	1942	1955.18	0.37	-13	2020	1980	1960	1920	1900	2001	1941	59	578	500	1320	1	1	11800000	230	3.28	0.25	12	0.01	593.00	7762.00	3725	20240322	-47.79	1900	20241111	2.37	3725	-47.79	20240322	1900	2.37	20241111	3725	-47.79	20240322	1900	2.37	20241111	0.00	N	014100	500	59 억	44005	N	N	N	N
11	20241128	150328	57	100.00	KOSDAQ		유통	N	N	N	N	N	1991	49	2	2.52	1603368	820	26.16	1931	1999	1931	2520	1360	1942	1955.90	0.37	-27	2020	1980	1960	1920	1900	2001	1941	59	578	500	1320	1	1	11800000	235	3.36	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.55	1900	20241111	4.79	3725	-46.55	20240322	1900	4.79	20241111	3725	-46.55	20240322	1900	4.79	20241111	0.00	N	014100	500	59 억	44005	N	N	N	N
12	20241128	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	52	2	2.68	1262386	645	20.57	1931	1999	1931	2520	1360	1942	1958.03	0.37	-27	2020	1980	1960	1920	1900	2001	1941	59	578	500	1320	1	1	11800000	235	3.36	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.47	1900	20241111	4.95	3725	-46.47	20240322	1900	4.95	20241111	3725	-46.47	20240322	1900	4.95	20241111	0.00	N	014100	500	59 억	44005	N	N	N	N
13	20241128	130325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1948	6	2	0.31	814291	420	13.40	1931	1999	1931	2520	1360	1942	1938.51	0.37	-27	2020	1980	1960	1920	1900	2001	1941	59	578	500	1320	1	1	11800000	230	3.28	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.70	1900	20241111	2.53	3725	-47.70	20240322	1900	2.53	20241111	3725	-47.70	20240322	1900	2.53	20241111	0.00	N	014100	500	59 억	44005	N	N	N	N
14	20241128	120327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1947	5	2	0.26	707101	365	11.64	1931	1999	1931	2520	1360	1942	1936.78	0.37	-22	2020	1980	1960	1920	1900	2001	1941	59	578	500	1320	1	1	11800000	230	3.28	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.73	1900	20241111	2.47	3725	-47.73	20240322	1900	2.47	20241111	3725	-47.73	20240322	1900	2.47	20241111	0.00	N	014100	500	59 억	44005	N	N	N	N
15	20241128	110331	57	100.00	KOSDAQ		유통	N	N	N	N	N	1947	5	2	0.26	705154	364	11.61	1931	1999	1931	2520	1360	1942	1936.75	0.37	-22	2020	1980	1960	1920	1900	2001	1941	59	578	500	1320	1	1	11800000	230	3.28	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.73	1900	20241111	2.47	3725	-47.73	20240322	1900	2.47	20241111	3725	-47.73	20240322	1900	2.47	20241111	0.00	N	014100	500	59 억	44005	N	N	N	N
16	20241128	100327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1997	55	2	2.83	605857	313	9.98	1931	1999	1931	2520	1360	1942	1934.87	0.37	-21	2020	1980	1960	1920	1900	2001	1941	59	578	500	1320	1	1	11800000	236	3.37	0.26	12	0.00	593.00	7762.00	3725	20240322	-46.39	1900	20241111	5.11	3725	-46.39	20240322	1900	5.11	20241111	3725	-46.39	20240322	1900	5.11	20241111	0.00	N	014100	500	59 억	44005	N	N	N	N
17	20241128	090326	57	100.00	KOSDAQ		유통	N	N	N	N	N	1947	5	2	0.26	574009	297	9.47	1931	1947	1931	2520	1360	1942	1931.49	0.37	-14	2020	1980	1960	1920	1900	2001	1941	59	578	500	1320	1	1	11800000	230	3.28	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.73	1900	20241111	2.47	3725	-47.73	20240322	1900	2.47	20241111	3725	-47.73	20240322	1900	2.47	20241111	0.00	N	014100	500	59 억	44005	N	N	N	N
18	20241127	160319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1942	-17	5	-0.87	6092666	3135	28.35	1940	2000	1940	2545	1372	1959	1943.41	0.37	47	2021	1990	1969	1938	1917	1979	1927	59	586	500	1330	1	1	11800000	229	3.27	0.25	12	0.03	593.00	7762.00	3725	20240322	-47.87	1900	20241111	2.21	3725	-47.87	20240322	1900	2.21	20241111	3725	-47.87	20240322	1900	2.21	20241111	0.00	N	014100	500	59 억	43973	N	N	N	N
19	20241127	150324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1965	6	2	0.31	3696602	1901	17.19	1940	2000	1940	2545	1372	1959	1944.52	0.37	54	2021	1990	1969	1938	1917	1979	1927	59	586	500	1330	1	1	11800000	232	3.31	0.25	12	0.02	593.00	7762.00	3725	20240322	-47.25	1900	20241111	3.42	3725	-47.25	20240322	1900	3.42	20241111	3725	-47.25	20240322	1900	3.42	20241111	0.00	N	014100	500	59 억	43973	N	N	N	N
20	20241127	140324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1948	-11	5	-0.56	1349168	694	6.27	1940	2000	1940	2545	1372	1959	1943.94	0.37	1	2021	1990	1969	1938	1917	1979	1927	59	586	500	1330	1	1	11800000	230	3.28	0.25	12	0.01	593.00	7762.00	3725	20240322	-47.70	1900	20241111	2.53	3725	-47.70	20240322	1900	2.53	20241111	3725	-47.70	20240322	1900	2.53	20241111	0.00	N	014100	500	59 억	43973	N	N	N	N
21	20241127	130321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1997	38	2	1.94	1152190	593	5.36	1940	2000	1940	2545	1372	1959	1942.85	0.37	-39	2021	1990	1969	1938	1917	1979	1927	59	586	500	1330	1	1	11800000	236	3.37	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.39	1900	20241111	5.11	3725	-46.39	20240322	1900	5.11	20241111	3725	-46.39	20240322	1900	5.11	20241111	0.00	N	014100	500	59 억	43973	N	N	N	N
22	20241127	120325	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	41	2	2.09	551601	284	2.57	1940	2000	1940	2545	1372	1959	1941.96	0.37	-39	2021	1990	1969	1938	1917	1979	1927	59	586	500	1330	5	1	11800000	236	3.37	0.26	12	0.00	593.00	7762.00	3725	20240322	-46.31	1900	20241111	5.26	3725	-46.31	20240322	1900	5.26	20241111	3725	-46.31	20240322	1900	5.26	20241111	0.00	N	014100	500	59 억	43973	N	N	N	N
23	20241127	110324	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	41	2	2.09	551601	284	2.57	1940	2000	1940	2545	1372	1959	1941.96	0.37	-39	2021	1990	1969	1938	1917	1979	1927	59	586	500	1330	5	1	11800000	236	3.37	0.26	12	0.00	593.00	7762.00	3725	20240322	-46.31	1900	20241111	5.26	3725	-46.31	20240322	1900	5.26	20241111	3725	-46.31	20240322	1900	5.26	20241111	0.00	N	014100	500	59 억	43973	N	N	N	N
24	20241127	100323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1940	-19	5	-0.97	512255	264	2.39	1940	1940	1940	2545	1372	1959	1940.00	0.37	-38	2021	1990	1969	1938	1917	1979	1927	59	586	500	1330	1	1	11800000	229	3.27	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.92	1900	20241111	2.11	3725	-47.92	20240322	1900	2.11	20241111	3725	-47.92	20240322	1900	2.11	20241111	0.00	N	014100	500	59 억	43973	N	N	N	N
25	20241127	090323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1940	-19	5	-0.97	512255	264	2.39	1940	1940	1940	2545	1372	1959	1940.00	0.37	-38	2021	1990	1969	1938	1917	1979	1927	59	586	500	1330	1	1	11800000	229	3.27	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.92	1900	20241111	2.11	3725	-47.92	20240322	1900	2.11	20241111	3725	-47.92	20240322	1900	2.11	20241111	0.00	N	014100	500	59 억	43973	N	N	N	N
26	20241126	160323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1959	-8	5	-0.41	21864779	11060	99.62	1967	2000	1948	2555	1377	1967	1976.92	0.37	450	1998	1982	1958	1942	1918	1970	1930	59	588	500	1330	1	1	11800000	231	3.30	0.25	12	0.09	593.00	7762.00	3725	20240322	-47.41	1900	20241111	3.11	3725	-47.41	20240322	1900	3.11	20241111	3725	-47.41	20240322	1900	3.11	20241111	0.00	N	014100	500	59 억	43506	N	N	N	N
27	20241126	150322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1949	-18	5	-0.92	17862323	9014	81.19	1967	2000	1948	2555	1377	1967	1981.62	0.37	1812	1998	1982	1958	1942	1918	1970	1930	59	588	500	1330	1	1	11800000	230	3.29	0.25	12	0.08	593.00	7762.00	3725	20240322	-47.68	1900	20241111	2.58	3725	-47.68	20240322	1900	2.58	20241111	3725	-47.68	20240322	1900	2.58	20241111	0.00	N	014100	500	59 억	43506	N	N	N	N
28	20241126	140321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1952	-15	5	-0.76	17292708	8722	78.56	1967	2000	1948	2555	1377	1967	1982.66	0.37	1812	1998	1982	1958	1942	1918	1970	1930	59	588	500	1330	1	1	11800000	230	3.29	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.60	1900	20241111	2.74	3725	-47.60	20240322	1900	2.74	20241111	3725	-47.60	20240322	1900	2.74	20241111	0.00	N	014100	500	59 억	43506	N	N	N	N
29	20241126	130321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1952	-15	5	-0.76	17292708	8722	78.56	1967	2000	1948	2555	1377	1967	1982.66	0.37	1812	1998	1982	1958	1942	1918	1970	1930	59	588	500	1330	1	1	11800000	230	3.29	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.60	1900	20241111	2.74	3725	-47.60	20240322	1900	2.74	20241111	3725	-47.60	20240322	1900	2.74	20241111	0.00	N	014100	500	59 억	43506	N	N	N	N
30	20241126	120323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1952	-15	5	-0.76	17292708	8722	78.56	1967	2000	1948	2555	1377	1967	1982.66	0.37	1812	1998	1982	1958	1942	1918	1970	1930	59	588	500	1330	1	1	11800000	230	3.29	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.60	1900	20241111	2.74	3725	-47.60	20240322	1900	2.74	20241111	3725	-47.60	20240322	1900	2.74	20241111	0.00	N	014100	500	59 억	43506	N	N	N	N
31	20241126	110326	57	100.00	KOSDAQ		유통	N	N	N	N	N	1951	-16	5	-0.81	17095444	8621	77.65	1967	2000	1948	2555	1377	1967	1983.00	0.37	1807	1998	1982	1958	1942	1918	1970	1930	59	588	500	1330	1	1	11800000	230	3.29	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.62	1900	20241111	2.68	3725	-47.62	20240322	1900	2.68	20241111	3725	-47.62	20240322	1900	2.68	20241111	0.00	N	014100	500	59 억	43506	N	N	N	N
32	20241126	100324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1952	-15	5	-0.76	5796915	2943	26.51	1967	2000	1948	2555	1377	1967	1969.73	0.37	1822	1998	1982	1958	1942	1918	1970	1930	59	588	500	1330	1	1	11800000	230	3.29	0.25	12	0.02	593.00	7762.00	3725	20240322	-47.60	1900	20241111	2.74	3725	-47.60	20240322	1900	2.74	20241111	3725	-47.60	20240322	1900	2.74	20241111	0.00	N	014100	500	59 억	43506	N	N	N	N
33	20241126	090322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1970	3	2	0.15	5312260	2696	24.28	1967	1983	1967	2555	1377	1967	1970.42	0.37	1853	1998	1982	1958	1942	1918	1970	1930	59	588	500	1330	1	1	11800000	232	3.32	0.25	12	0.02	593.00	7762.00	3725	20240322	-47.11	1900	20241111	3.68	3725	-47.11	20240322	1900	3.68	20241111	3725	-47.11	20240322	1900	3.68	20241111	0.00	N	014100	500	59 억	43506	N	N	N	N
34	20241125	160316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1967	-24	5	-1.21	21775387	11102	140.76	1972	1974	1934	2585	1394	1991	1961.39	0.38	-1056	2053	2021	1993	1961	1933	2038	1978	59	594	500	1350	1	1	11800000	232	3.32	0.25	12	0.09	593.00	7762.00	3725	20240322	-47.19	1900	20241111	3.53	3725	-47.19	20240322	1900	3.53	20241111	3725	-47.19	20240322	1900	3.53	20241111	0.00	N	014100	500	59 억	44546	N	N	N	N
35	20241125	150321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1961	-30	5	-1.51	19660862	10027	127.13	1972	1974	1934	2585	1394	1991	1960.79	0.38	-1038	2053	2021	1993	1961	1933	2038	1978	59	594	500	1350	1	1	11800000	231	3.31	0.25	12	0.08	593.00	7762.00	3725	20240322	-47.36	1900	20241111	3.21	3725	-47.36	20240322	1900	3.21	20241111	3725	-47.36	20240322	1900	3.21	20241111	0.00	N	014100	500	59 억	44546	N	N	N	N
36	20241125	140321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1959	-32	5	-1.61	18348319	9360	118.68	1972	1974	1934	2585	1394	1991	1960.29	0.38	-948	2053	2021	1993	1961	1933	2038	1978	59	594	500	1350	1	1	11800000	231	3.30	0.25	12	0.08	593.00	7762.00	3725	20240322	-47.41	1900	20241111	3.11	3725	-47.41	20240322	1900	3.11	20241111	3725	-47.41	20240322	1900	3.11	20241111	0.00	N	014100	500	59 억	44546	N	N	N	N
37	20241125	130319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1972	-19	5	-0.95	17722666	9041	114.63	1972	1974	1934	2585	1394	1991	1960.25	0.38	-928	2053	2021	1993	1961	1933	2038	1978	59	594	500	1350	1	1	11800000	233	3.33	0.25	12	0.08	593.00	7762.00	3725	20240322	-47.06	1900	20241111	3.79	3725	-47.06	20240322	1900	3.79	20241111	3725	-47.06	20240322	1900	3.79	20241111	0.00	N	014100	500	59 억	44546	N	N	N	N
38	20241125	120321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1972	-19	5	-0.95	16515803	8429	106.87	1972	1974	1934	2585	1394	1991	1959.40	0.38	-927	2053	2021	1993	1961	1933	2038	1978	59	594	500	1350	1	1	11800000	233	3.33	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.06	1900	20241111	3.79	3725	-47.06	20240322	1900	3.79	20241111	3725	-47.06	20240322	1900	3.79	20241111	0.00	N	014100	500	59 억	44546	N	N	N	N
39	20241125	110320	57	100.00	KOSDAQ		유통	N	N	N	N	N	1972	-19	5	-0.95	16515803	8429	106.87	1972	1974	1934	2585	1394	1991	1959.40	0.38	-927	2053	2021	1993	1961	1933	2038	1978	59	594	500	1350	1	1	11800000	233	3.33	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.06	1900	20241111	3.79	3725	-47.06	20240322	1900	3.79	20241111	3725	-47.06	20240322	1900	3.79	20241111	0.00	N	014100	500	59 억	44546	N	N	N	N
40	20241125	100316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1971	-20	5	-1.00	16409715	8375	106.19	1972	1974	1934	2585	1394	1991	1959.37	0.38	-923	2053	2021	1993	1961	1933	2038	1978	59	594	500	1350	1	1	11800000	233	3.32	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.09	1900	20241111	3.74	3725	-47.09	20240322	1900	3.74	20241111	3725	-47.09	20240322	1900	3.74	20241111	0.00	N	014100	500	59 억	44546	N	N	N	N
41	20241125	090315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1962	-29	5	-1.46	2608197	1323	16.77	1972	1972	1962	2585	1394	1991	1971.41	0.38	-1042	2053	2021	1993	1961	1933	2038	1978	59	594	500	1350	1	1	11800000	232	3.31	0.25	12	0.01	593.00	7762.00	3725	20240322	-47.33	1900	20241111	3.26	3725	-47.33	20240322	1900	3.26	20241111	3725	-47.33	20240322	1900	3.26	20241111	0.00	N	014100	500	59 억	44546	N	N	N	N
42	20241122	160306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1991	-34	5	-1.68	15574611	7887	116.93	1965	2025	1965	2630	1420	2025	1974.72	0.38	-52	2104	2064	1985	1945	1866	2084	1965	59	605	500	1370	1	1	11800000	235	3.36	0.26	12	0.07	593.00	7762.00	3725	20240322	-46.55	1900	20241111	4.79	3725	-46.55	20240322	1900	4.79	20241111	3725	-46.55	20240322	1900	4.79	20241111	0.00	N	014100	500	59 억	44591	N	N	N	N
43	20241122	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1978	-47	5	-2.32	11424152	5790	85.84	1965	2025	1965	2630	1420	2025	1973.08	0.38	-75	2104	2064	1985	1945	1866	2084	1965	59	605	500	1370	1	1	11800000	233	3.34	0.25	12	0.05	593.00	7762.00	3725	20240322	-46.90	1900	20241111	4.11	3725	-46.90	20240322	1900	4.11	20241111	3725	-46.90	20240322	1900	4.11	20241111	0.00	N	014100	500	59 억	44591	N	N	N	N
44	20241122	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1978	-47	5	-2.32	10253176	5198	77.06	1965	2025	1965	2630	1420	2025	1972.52	0.38	337	2104	2064	1985	1945	1866	2084	1965	59	605	500	1370	1	1	11800000	233	3.34	0.25	12	0.04	593.00	7762.00	3725	20240322	-46.90	1900	20241111	4.11	3725	-46.90	20240322	1900	4.11	20241111	3725	-46.90	20240322	1900	4.11	20241111	0.00	N	014100	500	59 억	44591	N	N	N	N
45	20241122	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1977	-48	5	-2.37	10132567	5137	76.16	1965	2025	1965	2630	1420	2025	1972.47	0.38	337	2104	2064	1985	1945	1866	2084	1965	59	605	500	1370	1	1	11800000	233	3.33	0.25	12	0.04	593.00	7762.00	3725	20240322	-46.93	1900	20241111	4.05	3725	-46.93	20240322	1900	4.05	20241111	3725	-46.93	20240322	1900	4.05	20241111	0.00	N	014100	500	59 억	44591	N	N	N	N
46	20241122	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1975	-50	5	-2.47	9261574	4696	69.62	1965	2025	1965	2630	1420	2025	1972.23	0.38	337	2104	2064	1985	1945	1866	2084	1965	59	605	500	1370	1	1	11800000	233	3.33	0.25	12	0.04	593.00	7762.00	3725	20240322	-46.98	1900	20241111	3.95	3725	-46.98	20240322	1900	3.95	20241111	3725	-46.98	20240322	1900	3.95	20241111	0.00	N	014100	500	59 억	44591	N	N	N	N
47	20241122	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1968	-57	5	-2.81	8054995	4083	60.53	1965	2025	1965	2630	1420	2025	1972.81	0.38	267	2104	2064	1985	1945	1866	2084	1965	59	605	500	1370	1	1	11800000	232	3.32	0.25	12	0.03	593.00	7762.00	3725	20240322	-47.17	1900	20241111	3.58	3725	-47.17	20240322	1900	3.58	20241111	3725	-47.17	20240322	1900	3.58	20241111	0.00	N	014100	500	59 억	44591	N	N	N	N
48	20241122	100310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1979	-46	5	-2.27	7499873	3802	56.37	1965	2025	1965	2630	1420	2025	1972.61	0.38	280	2104	2064	1985	1945	1866	2084	1965	59	605	500	1370	1	1	11800000	234	3.34	0.25	12	0.03	593.00	7762.00	3725	20240322	-46.87	1900	20241111	4.16	3725	-46.87	20240322	1900	4.16	20241111	3725	-46.87	20240322	1900	4.16	20241111	0.00	N	014100	500	59 억	44591	N	N	N	N
49	20241122	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-5	5	-0.25	4531765	2294	34.01	1965	2025	1965	2630	1420	2025	1975.49	0.38	322	2104	2064	1985	1945	1866	2084	1965	59	605	500	1370	5	1	11800000	238	3.41	0.26	12	0.02	593.00	7762.00	3725	20240322	-45.77	1900	20241111	6.32	3725	-45.77	20240322	1900	6.32	20241111	3725	-45.77	20240322	1900	6.32	20241111	0.00	N	014100	500	59 억	44591	N	N	N	N
50	20241121	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	35	2	1.76	13115911	6745	77.77	1971	2025	1906	2585	1393	1990	1944.53	0.38	-203	2048	2019	1981	1952	1914	2000	1933	59	595	500	1350	5	1	11800000	239	3.41	0.26	12	0.06	593.00	7762.00	3725	20240322	-45.64	1900	20241111	6.58	3725	-45.64	20240322	1900	6.58	20241111	3725	-45.64	20240322	1900	6.58	20241111	0.00	N	014100	500	59 억	44809	N	N	N	N
51	20241121	150311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1954	-36	5	-1.81	10119573	5221	60.20	1971	1999	1906	2585	1393	1990	1938.23	0.38	-112	2048	2019	1981	1952	1914	2000	1933	59	595	500	1350	1	1	11800000	231	3.30	0.25	12	0.04	593.00	7762.00	3725	20240322	-47.54	1900	20241111	2.84	3725	-47.54	20240322	1900	2.84	20241111	3725	-47.54	20240322	1900	2.84	20241111	0.00	N	014100	500	59 억	44809	N	N	N	N
52	20241121	140311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1939	-51	5	-2.56	10002863	5161	59.51	1971	1999	1906	2585	1393	1990	1938.15	0.38	-97	2048	2019	1981	1952	1914	2000	1933	59	595	500	1350	1	1	11800000	229	3.27	0.25	12	0.04	593.00	7762.00	3725	20240322	-47.95	1900	20241111	2.05	3725	-47.95	20240322	1900	2.05	20241111	3725	-47.95	20240322	1900	2.05	20241111	0.00	N	014100	500	59 억	44809	N	N	N	N
53	20241121	130309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1939	-51	5	-2.56	9723647	5017	57.85	1971	1999	1906	2585	1393	1990	1938.13	0.38	-95	2048	2019	1981	1952	1914	2000	1933	59	595	500	1350	1	1	11800000	229	3.27	0.25	12	0.04	593.00	7762.00	3725	20240322	-47.95	1900	20241111	2.05	3725	-47.95	20240322	1900	2.05	20241111	3725	-47.95	20240322	1900	2.05	20241111	0.00	N	014100	500	59 억	44809	N	N	N	N
54	20241121	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1939	-51	5	-2.56	9491093	4897	56.46	1971	1999	1906	2585	1393	1990	1938.13	0.38	-83	2048	2019	1981	1952	1914	2000	1933	59	595	500	1350	1	1	11800000	229	3.27	0.25	12	0.04	593.00	7762.00	3725	20240322	-47.95	1900	20241111	2.05	3725	-47.95	20240322	1900	2.05	20241111	3725	-47.95	20240322	1900	2.05	20241111	0.00	N	014100	500	59 억	44809	N	N	N	N
55	20241121	110308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1948	-42	5	-2.11	8131230	4186	48.26	1971	1999	1906	2585	1393	1990	1942.47	0.38	-100	2048	2019	1981	1952	1914	2000	1933	59	595	500	1350	1	1	11800000	230	3.28	0.25	12	0.04	593.00	7762.00	3725	20240322	-47.70	1900	20241111	2.53	3725	-47.70	20240322	1900	2.53	20241111	3725	-47.70	20240322	1900	2.53	20241111	0.00	N	014100	500	59 억	44809	N	N	N	N
56	20241121	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1995	5	2	0.25	3255659	1645	18.97	1971	1999	1946	2585	1393	1990	1979.12	0.38	-99	2048	2019	1981	1952	1914	2000	1933	59	595	500	1350	1	1	11800000	235	3.36	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.44	1900	20241111	5.00	3725	-46.44	20240322	1900	5.00	20241111	3725	-46.44	20240322	1900	5.00	20241111	0.00	N	014100	500	59 억	44809	N	N	N	N
57	20241121	090308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1946	-44	5	-2.21	435655	222	2.56	1971	1971	1946	2585	1393	1990	1962.29	0.38	-8	2048	2019	1981	1952	1914	2000	1933	59	595	500	1350	1	1	11800000	230	3.28	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.76	1900	20241111	2.42	3725	-47.76	20240322	1900	2.42	20241111	3725	-47.76	20240322	1900	2.42	20241111	0.00	N	014100	500	59 억	44809	N	N	N	N
58	20241120	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-25	5	-1.24	17060599	8673	358.83	1994	2010	1943	2615	1415	2015	1967.09	0.39	-1156	2044	2029	2000	1985	1956	2037	1993	59	600	500	1370	1	1	11800000	235	3.36	0.26	12	0.07	593.00	7762.00	3725	20240322	-46.58	1900	20241111	4.74	3725	-46.58	20240322	1900	4.74	20241111	3725	-46.58	20240322	1900	4.74	20241111	0.00	N	014100	500	59 억	45980	N	N	N	N
59	20241120	150311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1978	-37	5	-1.84	16025799	8153	337.32	1994	2010	1943	2615	1415	2015	1965.63	0.39	-767	2044	2029	2000	1985	1956	2037	1993	59	600	500	1370	1	1	11800000	233	3.34	0.25	12	0.07	593.00	7762.00	3725	20240322	-46.90	1900	20241111	4.11	3725	-46.90	20240322	1900	4.11	20241111	3725	-46.90	20240322	1900	4.11	20241111	0.00	N	014100	500	59 억	45980	N	N	N	N
60	20241120	140312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1960	-55	5	-2.73	14173536	7216	298.55	1994	2010	1943	2615	1415	2015	1964.18	0.39	-412	2044	2029	2000	1985	1956	2037	1993	59	600	500	1370	1	1	11800000	231	3.31	0.25	12	0.06	593.00	7762.00	3725	20240322	-47.38	1900	20241111	3.16	3725	-47.38	20240322	1900	3.16	20241111	3725	-47.38	20240322	1900	3.16	20241111	0.00	N	014100	500	59 억	45980	N	N	N	N
61	20241120	130312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1960	-55	5	-2.73	12849714	6541	270.62	1994	2010	1943	2615	1415	2015	1964.49	0.39	-241	2044	2029	2000	1985	1956	2037	1993	59	600	500	1370	1	1	11800000	231	3.31	0.25	12	0.06	593.00	7762.00	3725	20240322	-47.38	1900	20241111	3.16	3725	-47.38	20240322	1900	3.16	20241111	3725	-47.38	20240322	1900	3.16	20241111	0.00	N	014100	500	59 억	45980	N	N	N	N
62	20241120	120313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1949	-66	5	-3.28	5487297	2763	114.32	1994	2010	1943	2615	1415	2015	1985.99	0.39	-277	2044	2029	2000	1985	1956	2037	1993	59	600	500	1370	1	1	11800000	230	3.29	0.25	12	0.02	593.00	7762.00	3725	20240322	-47.68	1900	20241111	2.58	3725	-47.68	20240322	1900	2.58	20241111	3725	-47.68	20240322	1900	2.58	20241111	0.00	N	014100	500	59 억	45980	N	N	N	N
63	20241120	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-16	5	-0.79	4414270	2213	91.56	1994	2010	1943	2615	1415	2015	1994.70	0.39	-277	2044	2029	2000	1985	1956	2037	1993	59	600	500	1370	1	1	11800000	236	3.37	0.26	12	0.02	593.00	7762.00	3725	20240322	-46.34	1900	20241111	5.21	3725	-46.34	20240322	1900	5.21	20241111	3725	-46.34	20240322	1900	5.21	20241111	0.00	N	014100	500	59 억	45980	N	N	N	N
64	20241120	100310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1987	-28	5	-1.39	1748224	880	36.41	1994	1994	1943	2615	1415	2015	1986.62	0.39	-297	2044	2029	2000	1985	1956	2037	1993	59	600	500	1370	1	1	11800000	234	3.35	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.66	1900	20241111	4.58	3725	-46.66	20240322	1900	4.58	20241111	3725	-46.66	20240322	1900	4.58	20241111	0.00	N	014100	500	59 억	45980	N	N	N	N
65	20241120	090310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1943	-72	5	-3.57	1126789	567	23.46	1994	1994	1943	2615	1415	2015	1987.28	0.39	-49	2044	2029	2000	1985	1956	2037	1993	59	600	500	1370	1	1	11800000	229	3.28	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.84	1900	20241111	2.26	3725	-47.84	20240322	1900	2.26	20241111	3725	-47.84	20240322	1900	2.26	20241111	0.00	N	014100	500	59 억	45980	N	N	N	N
66	20241119	160258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-15	5	-0.74	4845943	2417	15.07	2010	2015	1971	2635	1425	2030	2004.88	0.39	-324	2115	2072	1997	1954	1879	2094	1976	59	605	500	1380	5	1	11800000	238	3.40	0.26	12	0.02	593.00	7762.00	3725	20240322	-45.91	1900	20241111	6.05	3725	-45.91	20240322	1900	6.05	20241111	3725	-45.91	20240322	1900	6.05	20241111	0.00	N	014100	500	59 억	46297	N	N	N	N
67	20241119	150302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-30	5	-1.48	2696743	1349	8.41	2010	2015	1971	2635	1425	2030	1998.93	0.39	-302	2115	2072	1997	1954	1879	2094	1976	59	605	500	1380	5	1	11800000	236	3.37	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.31	1900	20241111	5.26	3725	-46.31	20240322	1900	5.26	20241111	3725	-46.31	20240322	1900	5.26	20241111	0.00	N	014100	500	59 억	46297	N	N	N	N
68	20241119	140300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-30	5	-1.48	2266743	1134	7.07	2010	2015	1971	2635	1425	2030	1998.73	0.39	-264	2115	2072	1997	1954	1879	2094	1976	59	605	500	1380	5	1	11800000	236	3.37	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.31	1900	20241111	5.26	3725	-46.31	20240322	1900	5.26	20241111	3725	-46.31	20240322	1900	5.26	20241111	0.00	N	014100	500	59 억	46297	N	N	N	N
69	20241119	130302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-30	5	-1.48	1443086	718	4.48	2010	2015	1996	2635	1425	2030	2009.70	0.39	-264	2115	2072	1997	1954	1879	2094	1976	59	605	500	1380	5	1	11800000	236	3.37	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.31	1900	20241111	5.26	3725	-46.31	20240322	1900	5.26	20241111	3725	-46.31	20240322	1900	5.26	20241111	0.00	N	014100	500	59 억	46297	N	N	N	N
70	20241119	120258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-15	5	-0.74	1314141	654	4.08	2010	2015	1996	2635	1425	2030	2009.20	0.39	-263	2115	2072	1997	1954	1879	2094	1976	59	605	500	1380	5	1	11800000	238	3.40	0.26	12	0.01	593.00	7762.00	3725	20240322	-45.91	1900	20241111	6.05	3725	-45.91	20240322	1900	6.05	20241111	3725	-45.91	20240322	1900	6.05	20241111	0.00	N	014100	500	59 억	46297	N	N	N	N
71	20241119	110302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1996	-34	5	-1.67	1293991	644	4.02	2010	2015	1996	2635	1425	2030	2009.11	0.39	-263	2115	2072	1997	1954	1879	2094	1976	59	605	500	1380	1	1	11800000	236	3.37	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.42	1900	20241111	5.05	3725	-46.42	20240322	1900	5.05	20241111	3725	-46.42	20240322	1900	5.05	20241111	0.00	N	014100	500	59 억	46297	N	N	N	N
72	20241119	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-15	5	-0.74	1268043	631	3.94	2010	2015	1996	2635	1425	2030	2009.38	0.39	-262	2115	2072	1997	1954	1879	2094	1976	59	605	500	1380	5	1	11800000	238	3.40	0.26	12	0.01	593.00	7762.00	3725	20240322	-45.91	1900	20241111	6.05	3725	-45.91	20240322	1900	6.05	20241111	3725	-45.91	20240322	1900	6.05	20241111	0.00	N	014100	500	59 억	46297	N	N	N	N
73	20241119	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1996	-34	5	-1.67	847976	422	2.63	2010	2010	1996	2635	1425	2030	2009.12	0.39	-58	2115	2072	1997	1954	1879	2094	1976	59	605	500	1380	1	1	11800000	236	3.37	0.26	12	0.00	593.00	7762.00	3725	20240322	-46.42	1900	20241111	5.05	3725	-46.42	20240322	1900	5.05	20241111	3725	-46.42	20240322	1900	5.05	20241111	0.00	N	014100	500	59 억	46297	N	N	N	N
74	20241118	160259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	37	2	1.86	31310873	16035	96.57	1992	2040	1922	2590	1396	1993	1952.23	0.39	-63	2093	2042	1994	1943	1895	2042	1943	59	597	500	1350	5	1	11800000	240	3.42	0.26	12	0.14	593.00	7762.00	3725	20240322	-45.50	1900	20241111	6.84	3725	-45.50	20240322	1900	6.84	20241111	3725	-45.50	20240322	1900	6.84	20241111	0.00	N	014100	500	59 억	46375	N	N	N	N
75	20241118	150301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1954	-39	5	-1.96	27749468	14247	85.80	1992	2040	1922	2590	1396	1993	1947.74	0.39	-65	2093	2042	1994	1943	1895	2042	1943	59	597	500	1350	1	1	11800000	231	3.30	0.25	12	0.12	593.00	7762.00	3725	20240322	-47.54	1900	20241111	2.84	3725	-47.54	20240322	1900	2.84	20241111	3725	-47.54	20240322	1900	2.84	20241111	0.00	N	014100	500	59 억	46375	N	N	N	N
76	20241118	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1922	-71	5	-3.56	26754382	13734	82.72	1992	2040	1922	2590	1396	1993	1948.04	0.39	147	2093	2042	1994	1943	1895	2042	1943	59	597	500	1350	1	1	11800000	227	3.24	0.25	12	0.12	593.00	7762.00	3725	20240322	-48.40	1900	20241111	1.16	3725	-48.40	20240322	1900	1.16	20241111	3725	-48.40	20240322	1900	1.16	20241111	0.00	N	014100	500	59 억	46375	N	N	N	N
77	20241118	130300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1933	-60	5	-3.01	25444822	13054	78.62	1992	2040	1923	2590	1396	1993	1949.20	0.39	313	2093	2042	1994	1943	1895	2042	1943	59	597	500	1350	1	1	11800000	228	3.26	0.25	12	0.11	593.00	7762.00	3725	20240322	-48.11	1900	20241111	1.74	3725	-48.11	20240322	1900	1.74	20241111	3725	-48.11	20240322	1900	1.74	20241111	0.00	N	014100	500	59 억	46375	N	N	N	N
78	20241118	120301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1927	-66	5	-3.31	20943132	10716	64.54	1992	2040	1923	2590	1396	1993	1954.38	0.39	178	2093	2042	1994	1943	1895	2042	1943	59	597	500	1350	1	1	11800000	227	3.25	0.25	12	0.09	593.00	7762.00	3725	20240322	-48.27	1900	20241111	1.42	3725	-48.27	20240322	1900	1.42	20241111	3725	-48.27	20240322	1900	1.42	20241111	0.00	N	014100	500	59 억	46375	N	N	N	N
79	20241118	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	42	2	2.11	17477139	8940	53.84	1992	2040	1923	2590	1396	1993	1954.94	0.39	269	2093	2042	1994	1943	1895	2042	1943	59	597	500	1350	5	1	11800000	240	3.43	0.26	12	0.08	593.00	7762.00	3725	20240322	-45.37	1900	20241111	7.11	3725	-45.37	20240322	1900	7.11	20241111	3725	-45.37	20240322	1900	7.11	20241111	0.00	N	014100	500	59 억	46375	N	N	N	N
80	20241118	100301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1952	-41	5	-2.06	11510292	5850	35.23	1992	1993	1944	2590	1396	1993	1967.57	0.39	-150	2093	2042	1994	1943	1895	2042	1943	59	597	500	1350	1	1	11800000	230	3.29	0.25	12	0.05	593.00	7762.00	3725	20240322	-47.60	1900	20241111	2.74	3725	-47.60	20240322	1900	2.74	20241111	3725	-47.60	20240322	1900	2.74	20241111	0.00	N	014100	500	59 억	46375	N	N	N	N
81	20241118	090258	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	0	3	0.00	1591957	799	4.81	1992	1993	1992	2590	1396	1993	1992.44	0.39	0	2093	2042	1994	1943	1895	2042	1943	59	597	500	1350	1	1	11800000	235	3.36	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.50	1900	20241111	4.89	3725	-46.50	20240322	1900	4.89	20241111	3725	-46.50	20240322	1900	4.89	20241111	0.00	N	014100	500	59 억	46375	N	N	N	N
82	20241115	160306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	-1	5	-0.05	33257310	16604	161.11	1993	2045	1946	2590	1396	1994	2002.97	0.38	283	2053	2023	1970	1940	1887	2038	1955	59	596	500	1350	1	1	11800000	235	3.36	0.26	12	0.14	593.00	7762.00	3725	20240322	-46.50	1900	20241111	4.89	3725	-46.50	20240322	1900	4.89	20241111	3725	-46.50	20240322	1900	4.89	20241111	0.00	N	014100	500	59 억	44870	N	N	N	N
83	20241115	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1979	-15	5	-0.75	28282830	14065	136.47	1993	2045	1946	2590	1396	1994	2010.87	0.38	351	2053	2023	1970	1940	1887	2038	1955	59	596	500	1350	1	1	11800000	234	3.34	0.25	12	0.12	593.00	7762.00	3725	20240322	-46.87	1900	20241111	4.16	3725	-46.87	20240322	1900	4.16	20241111	3725	-46.87	20240322	1900	4.16	20241111	0.00	N	014100	500	59 억	44870	N	N	N	N
84	20241115	140311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	5	2	0.25	27580825	13708	133.01	1993	2045	1964	2590	1396	1994	2012.03	0.38	299	2053	2023	1970	1940	1887	2038	1955	59	596	500	1350	1	1	11800000	236	3.37	0.26	12	0.12	593.00	7762.00	3725	20240322	-46.34	1900	20241111	5.21	3725	-46.34	20240322	1900	5.21	20241111	3725	-46.34	20240322	1900	5.21	20241111	0.00	N	014100	500	59 억	44870	N	N	N	N
85	20241115	130310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	16	2	0.80	26743564	13282	128.88	1993	2045	1965	2590	1396	1994	2013.52	0.38	300	2053	2023	1970	1940	1887	2038	1955	59	596	500	1350	5	1	11800000	237	3.39	0.26	12	0.11	593.00	7762.00	3725	20240322	-46.04	1900	20241111	5.79	3725	-46.04	20240322	1900	5.79	20241111	3725	-46.04	20240322	1900	5.79	20241111	0.00	N	014100	500	59 억	44870	N	N	N	N
86	20241115	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	-1	5	-0.05	26721449	13271	128.77	1993	2045	1965	2590	1396	1994	2013.52	0.38	300	2053	2023	1970	1940	1887	2038	1955	59	596	500	1350	1	1	11800000	235	3.36	0.26	12	0.11	593.00	7762.00	3725	20240322	-46.50	1900	20241111	4.89	3725	-46.50	20240322	1900	4.89	20241111	3725	-46.50	20240322	1900	4.89	20241111	0.00	N	014100	500	59 억	44870	N	N	N	N
87	20241115	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	31	2	1.55	24663951	12235	118.72	1993	2045	1965	2590	1396	1994	2015.85	0.38	304	2053	2023	1970	1940	1887	2038	1955	59	596	500	1350	5	1	11800000	239	3.41	0.26	12	0.10	593.00	7762.00	3725	20240322	-45.64	1900	20241111	6.58	3725	-45.64	20240322	1900	6.58	20241111	3725	-45.64	20240322	1900	6.58	20241111	0.00	N	014100	500	59 억	44870	N	N	N	N
88	20241115	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	36	2	1.81	22762245	11275	109.40	1993	2045	1992	2590	1396	1994	2018.83	0.38	922	2053	2023	1970	1940	1887	2038	1955	59	596	500	1350	5	1	11800000	240	3.42	0.26	12	0.10	593.00	7762.00	3725	20240322	-45.50	1900	20241111	6.84	3725	-45.50	20240322	1900	6.84	20241111	3725	-45.50	20240322	1900	6.84	20241111	0.00	N	014100	500	59 억	44870	N	N	N	N
89	20241115	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	36	2	1.81	1146013	575	5.58	1993	2030	1993	2590	1396	1994	1993.06	0.38	-1	2053	2023	1970	1940	1887	2038	1955	59	596	500	1350	5	1	11800000	240	3.42	0.26	12	0.00	593.00	7762.00	3725	20240322	-45.50	1900	20241111	6.84	3725	-45.50	20240322	1900	6.84	20241111	3725	-45.50	20240322	1900	6.84	20241111	0.00	N	014100	500	59 억	44870	N	N	N	N
90	20241114	160303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1992	47	2	2.42	19736379	10043	147.13	1917	2000	1917	2525	1362	1945	1965.19	0.38	-9	2085	2015	1965	1895	1845	2050	1930	59	580	500	1320	1	1	11800000	235	3.36	0.26	12	0.09	593.00	7762.00	3725	20240322	-46.52	1900	20241111	4.84	3725	-46.52	20240322	1900	4.84	20241111	3725	-46.52	20240322	1900	4.84	20241111	0.02	N	014100	500	59 억	44909	N	N	N	N
91	20241114	150305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1995	50	2	2.57	19049674	9688	141.93	1917	2000	1917	2525	1362	1945	1966.32	0.38	-9	2085	2015	1965	1895	1845	2050	1930	59	580	500	1320	1	1	11800000	235	3.36	0.26	12	0.08	593.00	7762.00	3725	20240322	-46.44	1900	20241111	5.00	3725	-46.44	20240322	1900	5.00	20241111	3725	-46.44	20240322	1900	5.00	20241111	0.02	N	014100	500	59 억	44909	N	N	N	N
92	20241114	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1939	-6	5	-0.31	15964017	8113	118.85	1917	2000	1917	2525	1362	1945	1967.71	0.38	35	2085	2015	1965	1895	1845	2050	1930	59	580	500	1320	1	1	11800000	229	3.27	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.95	1900	20241111	2.05	3725	-47.95	20240322	1900	2.05	20241111	3725	-47.95	20240322	1900	2.05	20241111	0.02	N	014100	500	59 억	44909	N	N	N	N
93	20241114	130302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1957	12	2	0.62	15590166	7925	116.10	1917	2000	1917	2525	1362	1945	1967.21	0.38	35	2085	2015	1965	1895	1845	2050	1930	59	580	500	1320	1	1	11800000	231	3.30	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.46	1900	20241111	3.00	3725	-47.46	20240322	1900	3.00	20241111	3725	-47.46	20240322	1900	3.00	20241111	0.02	N	014100	500	59 억	44909	N	N	N	N
94	20241114	120301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1957	12	2	0.62	14534181	7385	108.19	1917	2000	1917	2525	1362	1945	1968.07	0.38	37	2085	2015	1965	1895	1845	2050	1930	59	580	500	1320	1	1	11800000	231	3.30	0.25	12	0.06	593.00	7762.00	3725	20240322	-47.46	1900	20241111	3.00	3725	-47.46	20240322	1900	3.00	20241111	3725	-47.46	20240322	1900	3.00	20241111	0.02	N	014100	500	59 억	44909	N	N	N	N
95	20241114	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1955	10	2	0.51	13594395	6905	101.16	1917	2000	1917	2525	1362	1945	1968.78	0.38	49	2085	2015	1965	1895	1845	2050	1930	59	580	500	1320	1	1	11800000	231	3.30	0.25	12	0.06	593.00	7762.00	3725	20240322	-47.52	1900	20241111	2.89	3725	-47.52	20240322	1900	2.89	20241111	3725	-47.52	20240322	1900	2.89	20241111	0.02	N	014100	500	59 억	44909	N	N	N	N
96	20241114	100313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	45	2	2.31	7807978	3950	57.87	1917	1990	1917	2525	1362	1945	1976.70	0.38	-59	2085	2015	1965	1895	1845	2050	1930	59	580	500	1320	1	1	11800000	235	3.36	0.26	12	0.03	593.00	7762.00	3725	20240322	-46.58	1900	20241111	4.74	3725	-46.58	20240322	1900	4.74	20241111	3725	-46.58	20240322	1900	4.74	20241111	0.02	N	014100	500	59 억	44909	N	N	N	N
97	20241114	090300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1945	0	3	0.00	0	0	0.00	0	0	0	2525	1362	1945	0.00	0.38	0	2085	2015	1965	1895	1845	2050	1930	59	580	500	1320	1	1	11800000	230	3.28	0.25	12	0.00	593.00	7762.00	3725	20240322	-47.79	1900	20241111	2.37	3725	-47.79	20240322	1900	2.37	20241111	3725	-47.79	20240322	1900	2.37	20241111	0.02	N	014100	500	59 억	44909	N	N	N	N
98	20241113	160126	57	100.00	KOSDAQ		유통	N	N	N	N	N	1945	-5	5	-0.26	13255155	6778	25.12	1936	2035	1915	2535	1365	1950	1956.22	0.38	-183	2080	2015	1965	1900	1850	1990	1875	59	585	500	1320	1	1	11800000	230	3.28	0.25	12	0.06	593.00	7762.00	3725	20240322	-47.79	1900	20241111	2.37	3725	-47.79	20240322	1900	2.37	20241111	3725	-47.79	20240322	1900	2.37	20241111	0.03	N	014100	500	59 억	45075	N	N	N	N
99	20241113	150138	57	100.00	KOSDAQ		유통	N	N	N	N	N	1971	21	2	1.08	11153292	5688	21.08	1936	2035	1936	2535	1365	1950	1962.27	0.38	-106	2080	2015	1965	1900	1850	1990	1875	59	585	500	1320	1	1	11800000	233	3.32	0.25	12	0.05	593.00	7762.00	3725	20240322	-47.09	1900	20241111	3.74	3725	-47.09	20240322	1900	3.74	20241111	3725	-47.09	20240322	1900	3.74	20241111	0.03	N	014100	500	59 억	45075	N	N	N	N
100	20241113	140134	57	100.00	KOSDAQ		유통	N	N	N	N	N	1973	23	2	1.18	10698338	5455	20.22	1936	2035	1936	2535	1365	1950	1962.74	0.38	-87	2080	2015	1965	1900	1850	1990	1875	59	585	500	1320	1	1	11800000	233	3.33	0.25	12	0.05	593.00	7762.00	3725	20240322	-47.03	1900	20241111	3.84	3725	-47.03	20240322	1900	3.84	20241111	3725	-47.03	20240322	1900	3.84	20241111	0.03	N	014100	500	59 억	45075	N	N	N	N
101	20241113	130131	57	100.00	KOSDAQ		유통	N	N	N	N	N	1973	23	2	1.18	10635556	5423	20.10	1936	2035	1936	2535	1365	1950	1962.75	0.38	-81	2080	2015	1965	1900	1850	1990	1875	59	585	500	1320	1	1	11800000	233	3.33	0.25	12	0.05	593.00	7762.00	3725	20240322	-47.03	1900	20241111	3.84	3725	-47.03	20240322	1900	3.84	20241111	3725	-47.03	20240322	1900	3.84	20241111	0.03	N	014100	500	59 억	45075	N	N	N	N
102	20241113	120131	57	100.00	KOSDAQ		유통	N	N	N	N	N	1973	23	2	1.18	7846876	4004	14.84	1936	2035	1936	2535	1365	1950	1961.69	0.38	-85	2080	2015	1965	1900	1850	1990	1875	59	585	500	1320	1	1	11800000	233	3.33	0.25	12	0.03	593.00	7762.00	3725	20240322	-47.03	1900	20241111	3.84	3725	-47.03	20240322	1900	3.84	20241111	3725	-47.03	20240322	1900	3.84	20241111	0.03	N	014100	500	59 억	45075	N	N	N	N
103	20241113	110129	57	100.00	KOSDAQ		유통	N	N	N	N	N	1938	-12	5	-0.62	7107239	3627	13.44	1936	2035	1936	2535	1365	1950	1961.66	0.38	-70	2080	2015	1965	1900	1850	1990	1875	59	585	500	1320	1	1	11800000	229	3.27	0.25	12	0.03	593.00	7762.00	3725	20240322	-47.97	1900	20241111	2.00	3725	-47.97	20240322	1900	2.00	20241111	3725	-47.97	20240322	1900	2.00	20241111	0.03	N	014100	500	59 억	45075	N	N	N	N
104	20241113	100131	57	100.00	KOSDAQ		유통	N	N	N	N	N	1952	2	2	0.10	3997365	2046	7.58	1936	2035	1936	2535	1365	1950	1955.53	0.38	-126	2080	2015	1965	1900	1850	1990	1875	59	585	500	1320	1	1	11800000	230	3.29	0.25	12	0.02	593.00	7762.00	3725	20240322	-47.60	1900	20241111	2.74	3725	-47.60	20240322	1900	2.74	20241111	3725	-47.60	20240322	1900	2.74	20241111	0.03	N	014100	500	59 억	45075	N	N	N	N
105	20241113	090127	57	100.00	KOSDAQ		유통	N	N	N	N	N	1936	-14	5	-0.72	1776822	913	3.38	1936	1936	1936	2535	1365	1950	1936.00	0.38	0	2080	2015	1965	1900	1850	1990	1875	59	585	500	1320	1	1	11800000	228	3.26	0.25	12	0.01	593.00	7762.00	3725	20240322	-48.03	1900	20241111	1.89	3725	-48.03	20240322	1900	1.89	20241111	3725	-48.03	20240322	1900	1.89	20241111	0.03	N	014100	500	59 억	45075	N	N	N	N
106	20241112	160256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1950	-34	5	-1.71	52253575	26981	109.63	1965	2030	1915	2575	1389	1984	1936.68	0.37	1050	2134	2058	1979	1903	1824	2019	1864	59	591	500	1340	1	1	11800000	230	3.29	0.25	12	0.23	593.00	7762.00	3725	20240322	-47.65	1900	20241111	2.63	3725	-47.65	20240322	1900	2.63	20241111	3725	-47.65	20240322	1900	2.63	20241111	0.04	N	014100	500	59 억	44188	N	N	N	N
107	20241112	150258	57	100.00	KOSDAQ		유통	N	N	N	N	N	1927	-57	5	-2.87	48712212	25161	102.24	1965	2030	1915	2575	1389	1984	1936.02	0.37	2003	2134	2058	1979	1903	1824	2019	1864	59	591	500	1340	1	1	11800000	227	3.25	0.25	12	0.21	593.00	7762.00	3725	20240322	-48.27	1900	20241111	1.42	3725	-48.27	20240322	1900	1.42	20241111	3725	-48.27	20240322	1900	1.42	20241111	0.04	N	014100	500	59 억	44188	N	N	N	N
108	20241112	140300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1932	-52	5	-2.62	21487322	10995	44.68	1965	2030	1915	2575	1389	1984	1954.28	0.37	272	2134	2058	1979	1903	1824	2019	1864	59	591	500	1340	1	1	11800000	228	3.26	0.25	12	0.09	593.00	7762.00	3725	20240322	-48.13	1900	20241111	1.68	3725	-48.13	20240322	1900	1.68	20241111	3725	-48.13	20240322	1900	1.68	20241111	0.04	N	014100	500	59 억	44188	N	N	N	N
109	20241112	130257	57	100.00	KOSDAQ		유통	N	N	N	N	N	1939	-45	5	-2.27	17208414	8810	35.80	1965	2030	1915	2575	1389	1984	1953.28	0.37	397	2134	2058	1979	1903	1824	2019	1864	59	591	500	1340	1	1	11800000	229	3.27	0.25	12	0.07	593.00	7762.00	3725	20240322	-47.95	1900	20241111	2.05	3725	-47.95	20240322	1900	2.05	20241111	3725	-47.95	20240322	1900	2.05	20241111	0.04	N	014100	500	59 억	44188	N	N	N	N
110	20241112	120258	57	100.00	KOSDAQ		유통	N	N	N	N	N	1965	-19	5	-0.96	14760876	7556	30.70	1965	1990	1915	2575	1389	1984	1953.53	0.37	285	2134	2058	1979	1903	1824	2019	1864	59	591	500	1340	1	1	11800000	232	3.31	0.25	12	0.06	593.00	7762.00	3725	20240322	-47.25	1900	20241111	3.42	3725	-47.25	20240322	1900	3.42	20241111	3725	-47.25	20240322	1900	3.42	20241111	0.04	N	014100	500	59 억	44188	N	N	N	N
111	20241112	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	1979	-5	5	-0.25	11716094	6020	24.46	1965	1985	1915	2575	1389	1984	1946.20	0.37	434	2134	2058	1979	1903	1824	2019	1864	59	591	500	1340	1	1	11800000	234	3.34	0.25	12	0.05	593.00	7762.00	3725	20240322	-46.87	1900	20241111	4.16	3725	-46.87	20240322	1900	4.16	20241111	3725	-46.87	20240322	1900	4.16	20241111	0.04	N	014100	500	59 억	44188	N	N	N	N
112	20241112	100257	57	100.00	KOSDAQ		유통	N	N	N	N	N	1917	-67	5	-3.38	6173165	3168	12.87	1965	1984	1915	2575	1389	1984	1948.60	0.37	97	2134	2058	1979	1903	1824	2019	1864	59	591	500	1340	1	1	11800000	226	3.23	0.25	12	0.03	593.00	7762.00	3725	20240322	-48.54	1900	20241111	0.89	3725	-48.54	20240322	1900	0.89	20241111	3725	-48.54	20240322	1900	0.89	20241111	0.04	N	014100	500	59 억	44188	N	N	N	N
113	20241112	090256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1984	0	3	0.00	1265759	641	2.60	1965	1984	1965	2575	1389	1984	1974.66	0.37	-31	2134	2058	1979	1903	1824	2019	1864	59	591	500	1340	1	1	11800000	234	3.35	0.26	12	0.01	593.00	7762.00	3725	20240322	-46.74	1900	20241111	4.42	3725	-46.74	20240322	1900	4.42	20241111	3725	-46.74	20240322	1900	4.42	20241111	0.04	N	014100	500	59 억	44188	N	N	N	N
114	20241111	160254	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1984	-86	5	-4.15	49352729	24610	74.01	2050	2055	1900	2690	1450	2070	2005.42	0.39	-1485	2216	2142	2101	2027	1986	2122	2007	59	620	500	1400	1	1	11800000	234	3.35	0.26	12	0.21	593.00	7762.00	3725	20240322	-46.74	1900	20241111	4.42	3725	-46.74	20240322	1900	4.42	20241111	3725	-46.74	20240322	1900	4.42	20241111	0.05	N	014100	500	59 억	45721	N	N	N	N
115	20241111	150304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1995	-75	5	-3.62	46952765	23401	70.37	2050	2055	1900	2690	1450	2070	2006.28	0.39	-1478	2216	2142	2101	2027	1986	2122	2007	59	620	500	1400	1	1	11800000	235	3.36	0.26	12	0.20	593.00	7762.00	3725	20240322	-46.44	1900	20241111	5.00	3725	-46.44	20240322	1900	5.00	20241111	3725	-46.44	20240322	1900	5.00	20241111	0.05	N	014100	500	59 억	45721	N	N	N	N
116	20241111	140258	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1986	-84	5	-4.06	46400256	23124	69.54	2050	2055	1900	2690	1450	2070	2006.42	0.39	-1455	2216	2142	2101	2027	1986	2122	2007	59	620	500	1400	1	1	11800000	234	3.35	0.26	12	0.20	593.00	7762.00	3725	20240322	-46.68	1900	20241111	4.53	3725	-46.68	20240322	1900	4.53	20241111	3725	-46.68	20240322	1900	4.53	20241111	0.05	N	014100	500	59 억	45721	N	N	N	N
117	20241111	130257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-55	5	-2.66	24634625	12100	36.39	2050	2055	2010	2690	1450	2070	2035.75	0.39	-1467	2216	2142	2101	2027	1986	2122	2007	59	620	500	1400	5	1	11800000	238	3.40	0.26	12	0.10	593.00	7762.00	3725	20240322	-45.91	2000	20240910	0.75	3725	-45.91	20240322	2000	0.75	20240910	3725	-45.91	20240322	2000	0.75	20240910	0.05	N	014100	500	59 억	45721	N	N	N	N
118	20241111	120256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-50	5	-2.42	20282615	9937	29.88	2050	2055	2020	2690	1450	2070	2040.94	0.39	-1141	2216	2142	2101	2027	1986	2122	2007	59	620	500	1400	5	1	11800000	238	3.41	0.26	12	0.08	593.00	7762.00	3725	20240322	-45.77	2000	20240910	1.00	3725	-45.77	20240322	2000	1.00	20240910	3725	-45.77	20240322	2000	1.00	20240910	0.05	N	014100	500	59 억	45721	N	N	N	N
119	20241111	110256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	-40	5	-1.93	16719925	8181	24.60	2050	2055	2025	2690	1450	2070	2043.55	0.39	-1141	2216	2142	2101	2027	1986	2122	2007	59	620	500	1400	5	1	11800000	240	3.42	0.26	12	0.07	593.00	7762.00	3725	20240322	-45.50	2000	20240910	1.50	3725	-45.50	20240322	2000	1.50	20240910	3725	-45.50	20240322	2000	1.50	20240910	0.05	N	014100	500	59 억	45721	N	N	N	N
120	20241111	100254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	-40	5	-1.93	10465700	5114	15.38	2050	2055	2025	2690	1450	2070	2046.20	0.39	-861	2216	2142	2101	2027	1986	2122	2007	59	620	500	1400	5	1	11800000	240	3.42	0.26	12	0.04	593.00	7762.00	3725	20240322	-45.50	2000	20240910	1.50	3725	-45.50	20240322	2000	1.50	20240910	3725	-45.50	20240322	2000	1.50	20240910	0.05	N	014100	500	59 억	45721	N	N	N	N
121	20241111	090254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-20	5	-0.97	3055720	1490	4.48	2050	2050	2050	2690	1450	2070	2050.00	0.39	-210	2216	2142	2101	2027	1986	2122	2007	59	620	500	1400	5	1	11800000	242	3.46	0.26	12	0.01	593.00	7762.00	3725	20240322	-44.97	2000	20240910	2.50	3725	-44.97	20240322	2000	2.50	20240910	3725	-44.97	20240322	2000	2.50	20240910	0.05	N	014100	500	59 억	45721	N	N	N	N
122	20241108	160252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-25	5	-1.19	68847605	33027	430.32	2115	2175	2060	2720	1470	2095	2086.18	0.38	919	2168	2131	2113	2076	2058	2122	2067	59	625	500	1420	5	1	11800000	244	3.49	0.27	12	0.28	593.00	7762.00	3725	20240322	-44.43	2000	20240910	3.50	3725	-44.43	20240322	2000	3.50	20240910	3725	-44.43	20240322	2000	3.50	20240910	0.14	N	014100	500	59 억	44788	N	N	N	N
123	20241108	150257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-15	5	-0.72	55229905	26449	344.61	2115	2175	2060	2720	1470	2095	2088.17	0.38	1185	2168	2131	2113	2076	2058	2122	2067	59	625	500	1420	5	1	11800000	245	3.51	0.27	12	0.22	593.00	7762.00	3725	20240322	-44.16	2000	20240910	4.00	3725	-44.16	20240322	2000	4.00	20240910	3725	-44.16	20240322	2000	4.00	20240910	0.14	N	014100	500	59 억	44788	N	N	N	N
124	20241108	140256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	-10	5	-0.48	32109100	15284	199.14	2115	2175	2070	2720	1470	2095	2100.83	0.38	783	2168	2131	2113	2076	2058	2122	2067	59	625	500	1420	5	1	11800000	246	3.52	0.27	12	0.13	593.00	7762.00	3725	20240322	-44.03	2000	20240910	4.25	3725	-44.03	20240322	2000	4.25	20240910	3725	-44.03	20240322	2000	4.25	20240910	0.14	N	014100	500	59 억	44788	N	N	N	N
125	20241108	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	-10	5	-0.48	30552105	14538	189.42	2115	2175	2070	2720	1470	2095	2101.53	0.38	1287	2168	2131	2113	2076	2058	2122	2067	59	625	500	1420	5	1	11800000	246	3.52	0.27	12	0.12	593.00	7762.00	3725	20240322	-44.03	2000	20240910	4.25	3725	-44.03	20240322	2000	4.25	20240910	3725	-44.03	20240322	2000	4.25	20240910	0.14	N	014100	500	59 억	44788	N	N	N	N
126	20241108	120257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	0	3	0.00	30527095	14526	189.26	2115	2175	2070	2720	1470	2095	2101.55	0.38	1287	2168	2131	2113	2076	2058	2122	2067	59	625	500	1420	5	1	11800000	247	3.53	0.27	12	0.12	593.00	7762.00	3725	20240322	-43.76	2000	20240910	4.75	3725	-43.76	20240322	2000	4.75	20240910	3725	-43.76	20240322	2000	4.75	20240910	0.14	N	014100	500	59 억	44788	N	N	N	N
127	20241108	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-15	5	-0.72	29891800	14222	185.30	2115	2175	2070	2720	1470	2095	2101.80	0.38	1267	2168	2131	2113	2076	2058	2122	2067	59	625	500	1420	5	1	11800000	245	3.51	0.27	12	0.12	593.00	7762.00	3725	20240322	-44.16	2000	20240910	4.00	3725	-44.16	20240322	2000	4.00	20240910	3725	-44.16	20240322	2000	4.00	20240910	0.14	N	014100	500	59 억	44788	N	N	N	N
128	20241108	100257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	15	2	0.72	15976740	7551	98.38	2115	2175	2110	2720	1470	2095	2115.84	0.38	487	2168	2131	2113	2076	2058	2122	2067	59	625	500	1420	5	1	11800000	249	3.56	0.27	12	0.06	593.00	7762.00	3725	20240322	-43.36	2000	20240910	5.50	3725	-43.36	20240322	2000	5.50	20240910	3725	-43.36	20240322	2000	5.50	20240910	0.14	N	014100	500	59 억	44788	N	N	N	N
129	20241108	090253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2175	80	2	3.82	3814825	1801	23.47	2115	2175	2115	2720	1470	2095	2118.17	0.38	-163	2168	2131	2113	2076	2058	2122	2067	59	625	500	1420	5	1	11800000	257	3.67	0.28	12	0.02	593.00	7762.00	3725	20240322	-41.61	2000	20240910	8.75	3725	-41.61	20240322	2000	8.75	20240910	3725	-41.61	20240322	2000	8.75	20240910	0.14	N	014100	500	59 억	44788	N	N	N	N
130	20241107	160254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	-55	5	-2.56	16269325	7671	17.43	2150	2150	2095	2795	1505	2150	2121.73	0.38	-272	2263	2206	2138	2081	2013	2172	2047	59	645	500	1460	5	1	11800000	247	3.53	0.27	12	0.07	593.00	7762.00	3725	20240322	-43.76	2000	20240910	4.75	3725	-43.76	20240322	2000	4.75	20240910	3725	-43.76	20240322	2000	4.75	20240910	0.14	N	014100	500	59 억	45102	N	N	N	N
131	20241107	150254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	-25	5	-1.16	13164175	6189	14.07	2150	2150	2115	2795	1505	2150	2127.03	0.38	-12	2263	2206	2138	2081	2013	2172	2047	59	645	500	1460	5	1	11800000	251	3.58	0.27	12	0.05	593.00	7762.00	3725	20240322	-42.95	2000	20240910	6.25	3725	-42.95	20240322	2000	6.25	20240910	3725	-42.95	20240322	2000	6.25	20240910	0.14	N	014100	500	59 억	45102	N	N	N	N
132	20241107	140257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	-35	5	-1.63	6256240	2938	6.68	2150	2150	2115	2795	1505	2150	2129.42	0.38	-5	2263	2206	2138	2081	2013	2172	2047	59	645	500	1460	5	1	11800000	250	3.57	0.27	12	0.02	593.00	7762.00	3725	20240322	-43.22	2000	20240910	5.75	3725	-43.22	20240322	2000	5.75	20240910	3725	-43.22	20240322	2000	5.75	20240910	0.14	N	014100	500	59 억	45102	N	N	N	N
133	20241107	130256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	-25	5	-1.16	1569710	733	1.67	2150	2150	2115	2795	1505	2150	2141.49	0.38	-5	2263	2206	2138	2081	2013	2172	2047	59	645	500	1460	5	1	11800000	251	3.58	0.27	12	0.01	593.00	7762.00	3725	20240322	-42.95	2000	20240910	6.25	3725	-42.95	20240322	2000	6.25	20240910	3725	-42.95	20240322	2000	6.25	20240910	0.14	N	014100	500	59 억	45102	N	N	N	N
134	20241107	120256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	-25	5	-1.16	1258260	588	1.34	2150	2150	2115	2795	1505	2150	2139.90	0.38	-5	2263	2206	2138	2081	2013	2172	2047	59	645	500	1460	5	1	11800000	251	3.58	0.27	12	0.00	593.00	7762.00	3725	20240322	-42.95	2000	20240910	6.25	3725	-42.95	20240322	2000	6.25	20240910	3725	-42.95	20240322	2000	6.25	20240910	0.14	N	014100	500	59 억	45102	N	N	N	N
135	20241107	110255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	-35	5	-1.63	1160895	542	1.23	2150	2150	2115	2795	1505	2150	2141.87	0.38	-3	2263	2206	2138	2081	2013	2172	2047	59	645	500	1460	5	1	11800000	250	3.57	0.27	12	0.00	593.00	7762.00	3725	20240322	-43.22	2000	20240910	5.75	3725	-43.22	20240322	2000	5.75	20240910	3725	-43.22	20240322	2000	5.75	20240910	0.14	N	014100	500	59 억	45102	N	N	N	N
136	20241107	100255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	-35	5	-1.63	1091070	509	1.16	2150	2150	2115	2795	1505	2150	2143.56	0.38	-1	2263	2206	2138	2081	2013	2172	2047	59	645	500	1460	5	1	11800000	250	3.57	0.27	12	0.00	593.00	7762.00	3725	20240322	-43.22	2000	20240910	5.75	3725	-43.22	20240322	2000	5.75	20240910	3725	-43.22	20240322	2000	5.75	20240910	0.14	N	014100	500	59 억	45102	N	N	N	N
137	20241107	090254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	0	3	0.00	887950	413	0.94	2150	2150	2150	2795	1505	2150	2150.00	0.38	0	2263	2206	2138	2081	2013	2172	2047	59	645	500	1460	5	1	11800000	254	3.63	0.28	12	0.00	593.00	7762.00	3725	20240322	-42.28	2000	20240910	7.50	3725	-42.28	20240322	2000	7.50	20240910	3725	-42.28	20240322	2000	7.50	20240910	0.14	N	014100	500	59 억	45102	N	N	N	N
138	20241106	160256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-20	5	-0.92	93192405	44001	454.27	2190	2195	2070	2820	1520	2170	2117.91	0.38	238	2290	2230	2190	2130	2090	2260	2160	59	650	500	1470	5	1	11800000	254	3.63	0.28	12	0.37	593.00	7762.00	3725	20240322	-42.28	2000	20240910	7.50	3725	-42.28	20240322	2000	7.50	20240910	3725	-42.28	20240322	2000	7.50	20240910	0.14	N	014100	500	59 억	44907	N	N	N	N
139	20241106	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	-55	5	-2.53	91486620	43195	445.95	2190	2195	2070	2820	1520	2170	2117.99	0.38	210	2290	2230	2190	2130	2090	2260	2160	59	650	500	1470	5	1	11800000	250	3.57	0.27	12	0.37	593.00	7762.00	3725	20240322	-43.22	2000	20240910	5.75	3725	-43.22	20240322	2000	5.75	20240910	3725	-43.22	20240322	2000	5.75	20240910	0.14	N	014100	500	59 억	44907	N	N	N	N
140	20241106	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	-25	5	-1.15	61282940	28851	297.86	2190	2195	2095	2820	1520	2170	2124.12	0.38	-728	2290	2230	2190	2130	2090	2260	2160	59	650	500	1470	5	1	11800000	253	3.62	0.28	12	0.24	593.00	7762.00	3725	20240322	-42.42	2000	20240910	7.25	3725	-42.42	20240322	2000	7.25	20240910	3725	-42.42	20240322	2000	7.25	20240910	0.14	N	014100	500	59 억	44907	N	N	N	N
141	20241106	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	-75	5	-3.46	47304165	22305	230.28	2190	2195	2095	2820	1520	2170	2120.79	0.38	360	2290	2230	2190	2130	2090	2260	2160	59	650	500	1470	5	1	11800000	247	3.53	0.27	12	0.19	593.00	7762.00	3725	20240322	-43.76	2000	20240910	4.75	3725	-43.76	20240322	2000	4.75	20240910	3725	-43.76	20240322	2000	4.75	20240910	0.14	N	014100	500	59 억	44907	N	N	N	N
142	20241106	120254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	-30	5	-1.38	10037890	4656	48.07	2190	2195	2140	2820	1520	2170	2155.90	0.38	41	2290	2230	2190	2130	2090	2260	2160	59	650	500	1470	5	1	11800000	253	3.61	0.28	12	0.04	593.00	7762.00	3725	20240322	-42.55	2000	20240910	7.00	3725	-42.55	20240322	2000	7.00	20240910	3725	-42.55	20240322	2000	7.00	20240910	0.14	N	014100	500	59 억	44907	N	N	N	N
143	20241106	110258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	-10	5	-0.46	1374005	628	6.48	2190	2195	2155	2820	1520	2170	2187.91	0.38	60	2290	2230	2190	2130	2090	2260	2160	59	650	500	1470	5	1	11800000	255	3.64	0.28	12	0.01	593.00	7762.00	3725	20240322	-42.01	2000	20240910	8.00	3725	-42.01	20240322	2000	8.00	20240910	3725	-42.01	20240322	2000	8.00	20240910	0.14	N	014100	500	59 억	44907	N	N	N	N
144	20241106	100257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	0	3	0.00	1332825	609	6.29	2190	2195	2170	2820	1520	2170	2188.55	0.38	62	2290	2230	2190	2130	2090	2260	2160	59	650	500	1470	5	1	11800000	256	3.66	0.28	12	0.01	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.14	N	014100	500	59 억	44907	N	N	N	N
145	20241106	090256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	20	2	0.92	1165080	532	5.49	2190	2190	2190	2820	1520	2170	2190.00	0.38	0	2290	2230	2190	2130	2090	2260	2160	59	650	500	1470	5	1	11800000	258	3.69	0.28	12	0.00	593.00	7762.00	3725	20240322	-41.21	2000	20240910	9.50	3725	-41.21	20240322	2000	9.50	20240910	3725	-41.21	20240322	2000	9.50	20240910	0.14	N	014100	500	59 억	44907	N	N	N	N
146	20241105	160251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	20	2	0.93	20530055	9496	124.26	2155	2250	2150	2795	1505	2150	2167.54	0.38	538	2256	2202	2156	2102	2056	2180	2080	59	645	500	1460	5	1	11800000	256	3.66	0.28	12	0.08	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.14	N	014100	500	59 억	44383	N	N	N	N
147	20241105	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2195	45	2	2.09	17835235	8257	108.05	2155	2250	2150	2795	1505	2150	2165.82	0.38	522	2256	2202	2156	2102	2056	2180	2080	59	645	500	1460	5	1	11800000	259	3.70	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.07	2000	20240910	9.75	3725	-41.07	20240322	2000	9.75	20240910	3725	-41.07	20240322	2000	9.75	20240910	0.14	N	014100	500	59 억	44383	N	N	N	N
148	20241105	140253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	30	2	1.40	17527760	8116	106.20	2155	2250	2150	2795	1505	2150	2165.41	0.38	521	2256	2202	2156	2102	2056	2180	2080	59	645	500	1460	5	1	11800000	257	3.68	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.48	2000	20240910	9.00	3725	-41.48	20240322	2000	9.00	20240910	3725	-41.48	20240322	2000	9.00	20240910	0.14	N	014100	500	59 억	44383	N	N	N	N
149	20241105	130254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2180	30	2	1.40	17272700	7999	104.67	2155	2250	2150	2795	1505	2150	2165.07	0.38	504	2256	2202	2156	2102	2056	2180	2080	59	645	500	1460	5	1	11800000	257	3.68	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.48	2000	20240910	9.00	3725	-41.48	20240322	2000	9.00	20240910	3725	-41.48	20240322	2000	9.00	20240910	0.14	N	014100	500	59 억	44383	N	N	N	N
150	20241105	120254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	20	2	0.93	16967780	7860	102.85	2155	2250	2150	2795	1505	2150	2164.24	0.38	495	2256	2202	2156	2102	2056	2180	2080	59	645	500	1460	5	1	11800000	256	3.66	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.14	N	014100	500	59 억	44383	N	N	N	N
151	20241105	110249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	40	2	1.86	16770915	7770	101.67	2155	2250	2150	2795	1505	2150	2163.80	0.38	498	2256	2202	2156	2102	2056	2180	2080	59	645	500	1460	5	1	11800000	258	3.69	0.28	12	0.07	593.00	7762.00	3725	20240322	-41.21	2000	20240910	9.50	3725	-41.21	20240322	2000	9.50	20240910	3725	-41.21	20240322	2000	9.50	20240910	0.14	N	014100	500	59 억	44383	N	N	N	N
152	20241105	100252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2170	20	2	0.93	15821795	7334	95.97	2155	2250	2150	2795	1505	2150	2162.48	0.38	521	2256	2202	2156	2102	2056	2180	2080	59	645	500	1460	5	1	11800000	256	3.66	0.28	12	0.06	593.00	7762.00	3725	20240322	-41.74	2000	20240910	8.50	3725	-41.74	20240322	2000	8.50	20240910	3725	-41.74	20240322	2000	8.50	20240910	0.14	N	014100	500	59 억	44383	N	N	N	N
153	20241105	090250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	0	3	0.00	8690225	4039	52.85	2155	2160	2150	2795	1505	2150	2156.32	0.38	114	2256	2202	2156	2102	2056	2180	2080	59	645	500	1460	5	1	11800000	254	3.63	0.28	12	0.03	593.00	7762.00	3725	20240322	-42.28	2000	20240910	7.50	3725	-42.28	20240322	2000	7.50	20240910	3725	-42.28	20240322	2000	7.50	20240910	0.14	N	014100	500	59 억	44383	N	N	N	N
154	20241104	160250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-5	5	-0.23	16360965	7627	72.01	2160	2210	2110	2800	1510	2155	2144.79	0.38	-7	2221	2187	2151	2117	2081	2170	2100	59	645	500	1460	5	1	11800000	254	3.63	0.28	12	0.06	593.00	7762.00	3725	20240322	-42.28	2000	20240910	7.50	3725	-42.28	20240322	2000	7.50	20240910	3725	-42.28	20240322	2000	7.50	20240910	0.14	N	014100	500	59 억	44365	N	N	N	N
155	20241104	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	0	3	0.00	13832075	6451	60.90	2160	2210	2110	2800	1510	2155	2144.18	0.38	-20	2221	2187	2151	2117	2081	2170	2100	59	645	500	1460	5	1	11800000	254	3.63	0.28	12	0.05	593.00	7762.00	3725	20240322	-42.15	2000	20240910	7.75	3725	-42.15	20240322	2000	7.75	20240910	3725	-42.15	20240322	2000	7.75	20240910	0.14	N	014100	500	59 억	44365	N	N	N	N
156	20241104	140250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	0	3	0.00	13810515	6441	60.81	2160	2210	2110	2800	1510	2155	2144.16	0.38	-20	2221	2187	2151	2117	2081	2170	2100	59	645	500	1460	5	1	11800000	254	3.63	0.28	12	0.05	593.00	7762.00	3725	20240322	-42.15	2000	20240910	7.75	3725	-42.15	20240322	2000	7.75	20240910	3725	-42.15	20240322	2000	7.75	20240910	0.14	N	014100	500	59 억	44365	N	N	N	N
157	20241104	130222	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	-10	5	-0.46	13462025	6279	59.28	2160	2210	2110	2800	1510	2155	2143.98	0.38	-6	2221	2187	2151	2117	2081	2170	2100	59	645	500	1460	5	1	11800000	253	3.62	0.28	12	0.05	593.00	7762.00	3725	20240322	-42.42	2000	20240910	7.25	3725	-42.42	20240322	2000	7.25	20240910	3725	-42.42	20240322	2000	7.25	20240910	0.14	N	014100	500	59 억	44365	N	N	N	N
158	20241104	120247	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	-10	5	-0.46	13429850	6264	59.14	2160	2210	2110	2800	1510	2155	2143.97	0.38	-6	2221	2187	2151	2117	2081	2170	2100	59	645	500	1460	5	1	11800000	253	3.62	0.28	12	0.05	593.00	7762.00	3725	20240322	-42.42	2000	20240910	7.25	3725	-42.42	20240322	2000	7.25	20240910	3725	-42.42	20240322	2000	7.25	20240910	0.14	N	014100	500	59 억	44365	N	N	N	N
159	20241104	110246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	45	2	2.09	12478410	5821	54.96	2160	2210	2110	2800	1510	2155	2143.69	0.38	-6	2221	2187	2151	2117	2081	2170	2100	59	645	500	1460	5	1	11800000	260	3.71	0.28	12	0.05	593.00	7762.00	3725	20240322	-40.94	2000	20240910	10.00	3725	-40.94	20240322	2000	10.00	20240910	3725	-40.94	20240322	2000	10.00	20240910	0.14	N	014100	500	59 억	44365	N	N	N	N
160	20241104	100245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	-45	5	-2.09	11621885	5425	51.22	2160	2160	2110	2800	1510	2155	2142.28	0.38	-40	2221	2187	2151	2117	2081	2170	2100	59	645	500	1460	5	1	11800000	249	3.56	0.27	12	0.05	593.00	7762.00	3725	20240322	-43.36	2000	20240910	5.50	3725	-43.36	20240322	2000	5.50	20240910	3725	-43.36	20240322	2000	5.50	20240910	0.14	N	014100	500	59 억	44365	N	N	N	N
161	20241104	090245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	5	2	0.23	2408400	1115	10.53	2160	2160	2160	2800	1510	2155	2160.00	0.38	-39	2221	2187	2151	2117	2081	2170	2100	59	645	500	1460	5	1	11800000	255	3.64	0.28	12	0.01	593.00	7762.00	3725	20240322	-42.01	2000	20240910	8.00	3725	-42.01	20240322	2000	8.00	20240910	3725	-42.01	20240322	2000	8.00	20240910	0.14	N	014100	500	59 억	44365	N	N	N	N
162	20241101	160239	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	-30	5	-1.37	22726655	10591	150.38	2165	2185	2115	2840	1530	2185	2145.85	0.38	-64	2238	2211	2178	2151	2118	2195	2135	59	655	500	1480	5	1	11800000	254	3.63	0.28	12	0.09	593.00	7762.00	3725	20240322	-42.15	2000	20240910	7.75	3725	-42.15	20240322	2000	7.75	20240910	3725	-42.15	20240322	2000	7.75	20240910	0.14	N	014100	500	59 억	44477	N	N	N	N
163	20241101	150245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	-60	5	-2.75	21006115	9782	138.89	2165	2185	2115	2840	1530	2185	2147.43	0.38	243	2238	2211	2178	2151	2118	2195	2135	59	655	500	1480	5	1	11800000	251	3.58	0.27	12	0.08	593.00	7762.00	3725	20240322	-42.95	2000	20240910	6.25	3725	-42.95	20240322	2000	6.25	20240910	3725	-42.95	20240322	2000	6.25	20240910	0.14	N	014100	500	59 억	44477	N	N	N	N
164	20241101	140239	57	100.00	KOSDAQ		유통	N	N	N	N	N	2135	-50	5	-2.29	12473865	5758	81.75	2165	2185	2115	2840	1530	2185	2166.35	0.38	-445	2238	2211	2178	2151	2118	2195	2135	59	655	500	1480	5	1	11800000	252	3.60	0.28	12	0.05	593.00	7762.00	3725	20240322	-42.68	2000	20240910	6.75	3725	-42.68	20240322	2000	6.75	20240910	3725	-42.68	20240322	2000	6.75	20240910	0.14	N	014100	500	59 억	44477	N	N	N	N
165	20241101	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	-40	5	-1.83	11392445	5255	74.61	2165	2185	2115	2840	1530	2185	2167.92	0.38	-444	2238	2211	2178	2151	2118	2195	2135	59	655	500	1480	5	1	11800000	253	3.62	0.28	12	0.04	593.00	7762.00	3725	20240322	-42.42	2000	20240910	7.25	3725	-42.42	20240322	2000	7.25	20240910	3725	-42.42	20240322	2000	7.25	20240910	0.14	N	014100	500	59 억	44477	N	N	N	N
166	20241101	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-35	5	-1.60	10475720	4825	68.51	2165	2185	2115	2840	1530	2185	2171.13	0.38	-364	2238	2211	2178	2151	2118	2195	2135	59	655	500	1480	5	1	11800000	254	3.63	0.28	12	0.04	593.00	7762.00	3725	20240322	-42.28	2000	20240910	7.50	3725	-42.28	20240322	2000	7.50	20240910	3725	-42.28	20240322	2000	7.50	20240910	0.14	N	014100	500	59 억	44477	N	N	N	N
167	20241101	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	-70	5	-3.20	9364155	4308	61.17	2165	2185	2115	2840	1530	2185	2173.67	0.38	44	2238	2211	2178	2151	2118	2195	2135	59	655	500	1480	5	1	11800000	250	3.57	0.27	12	0.04	593.00	7762.00	3725	20240322	-43.22	2000	20240910	5.75	3725	-43.22	20240322	2000	5.75	20240910	3725	-43.22	20240322	2000	5.75	20240910	0.14	N	014100	500	59 억	44477	N	N	N	N
168	20241101	100301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2185	0	3	0.00	7385495	3384	48.05	2165	2185	2165	2840	1530	2185	2182.47	0.38	19	2238	2211	2178	2151	2118	2195	2135	59	655	500	1480	5	1	11800000	258	3.68	0.28	12	0.03	593.00	7762.00	3725	20240322	-41.34	2000	20240910	9.25	3725	-41.34	20240322	2000	9.25	20240910	3725	-41.34	20240322	2000	9.25	20240910	0.14	N	014100	500	59 억	44477	N	N	N	N
169	20241101	090300	57	100.00	KOSDAQ		유통	N	N	N	N	N	2165	-20	5	-0.92	171035	79	1.12	2165	2165	2165	2840	1530	2185	2165.00	0.38	24	2238	2211	2178	2151	2118	2195	2135	59	655	500	1480	5	1	11800000	255	3.65	0.28	12	0.00	593.00	7762.00	3725	20240322	-41.88	2000	20240910	8.25	3725	-41.88	20240322	2000	8.25	20240910	3725	-41.88	20240322	2000	8.25	20240910	0.14	N	014100	500	59 억	44477	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History