KissMeData/048470/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	3475	-115	5	-3.20	231639305	66125	76.57	3515	3550	3470	4665	2515	3590	3503.16	0.83	8942	3776	3682	3616	3522	3456	3650	3490	50	1075	500	2220	5	1	10000000	348	-15.87	0.48	12	0.66	-219.00	7243.00	5980	20240604	-41.89	3275	20241115	6.11	5980	-41.89	20240604	3275	6.11	20241115	5980	-41.89	20240604	3275	6.11	20241115	2.31	N	048470	500	50 억	82700	N	N	N	N
3	20241129	150549	57	100.00	KOSDAQ		유통	N	N	N	N	N	3500	-90	5	-2.51	212763960	60708	70.30	3515	3550	3470	4665	2515	3590	3504.71	0.83	8617	3776	3682	3616	3522	3456	3650	3490	50	1075	500	2220	5	1	10000000	350	-15.98	0.48	12	0.61	-219.00	7243.00	5980	20240604	-41.47	3275	20241115	6.87	5980	-41.47	20240604	3275	6.87	20241115	5980	-41.47	20240604	3275	6.87	20241115	2.31	N	048470	500	50 억	82700	N	N	N	N
4	20241129	140548	57	100.00	KOSDAQ		유통	N	N	N	N	N	3490	-100	5	-2.79	207944495	59336	68.71	3515	3550	3470	4665	2515	3590	3504.52	0.83	8667	3776	3682	3616	3522	3456	3650	3490	50	1075	500	2220	5	1	10000000	349	-15.94	0.48	12	0.59	-219.00	7243.00	5980	20240604	-41.64	3275	20241115	6.56	5980	-41.64	20240604	3275	6.56	20241115	5980	-41.64	20240604	3275	6.56	20241115	2.31	N	048470	500	50 억	82700	N	N	N	N
5	20241129	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	-70	5	-1.95	193954180	55335	64.08	3515	3550	3470	4665	2515	3590	3505.09	0.83	8198	3776	3682	3616	3522	3456	3650	3490	50	1075	500	2220	5	1	10000000	352	-16.07	0.49	12	0.55	-219.00	7243.00	5980	20240604	-41.14	3275	20241115	7.48	5980	-41.14	20240604	3275	7.48	20241115	5980	-41.14	20240604	3275	7.48	20241115	2.31	N	048470	500	50 억	82700	N	N	N	N
6	20241129	120550	57	100.00	KOSDAQ		유통	N	N	N	N	N	3525	-65	5	-1.81	165735585	47247	54.71	3515	3550	3470	4665	2515	3590	3507.85	0.83	7390	3776	3682	3616	3522	3456	3650	3490	50	1075	500	2220	5	1	10000000	353	-16.10	0.49	12	0.47	-219.00	7243.00	5980	20240604	-41.05	3275	20241115	7.63	5980	-41.05	20240604	3275	7.63	20241115	5980	-41.05	20240604	3275	7.63	20241115	2.31	N	048470	500	50 억	82700	N	N	N	N
7	20241129	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	-70	5	-1.95	157992750	45045	52.16	3515	3550	3470	4665	2515	3590	3507.44	0.83	7151	3776	3682	3616	3522	3456	3650	3490	50	1075	500	2220	5	1	10000000	352	-16.07	0.49	12	0.45	-219.00	7243.00	5980	20240604	-41.14	3275	20241115	7.48	5980	-41.14	20240604	3275	7.48	20241115	5980	-41.14	20240604	3275	7.48	20241115	2.31	N	048470	500	50 억	82700	N	N	N	N
8	20241129	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	3480	-110	5	-3.06	146121135	41657	48.24	3515	3550	3470	4665	2515	3590	3507.72	0.83	5885	3776	3682	3616	3522	3456	3650	3490	50	1075	500	2220	5	1	10000000	348	-15.89	0.48	12	0.42	-219.00	7243.00	5980	20240604	-41.81	3275	20241115	6.26	5980	-41.81	20240604	3275	6.26	20241115	5980	-41.81	20240604	3275	6.26	20241115	2.31	N	048470	500	50 억	82700	N	N	N	N
9	20241129	090549	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	-70	5	-1.95	78812995	22457	26.01	3515	3550	3470	4665	2515	3590	3509.51	0.83	2678	3776	3682	3616	3522	3456	3650	3490	50	1075	500	2220	5	1	10000000	352	-16.07	0.49	12	0.22	-219.00	7243.00	5980	20240604	-41.14	3275	20241115	7.48	5980	-41.14	20240604	3275	7.48	20241115	5980	-41.14	20240604	3275	7.48	20241115	2.31	N	048470	500	50 억	82700	N	N	N	N
10	20241128	160544	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	-30	5	-0.83	311825205	86251	35.74	3650	3710	3550	4705	2535	3620	3615.32	0.95	-12189	3826	3722	3596	3492	3366	3775	3545	50	1085	500	2240	5	1	10000000	359	-16.39	0.50	12	0.86	-219.00	7243.00	5980	20240604	-39.97	3275	20241115	9.62	5980	-39.97	20240604	3275	9.62	20241115	5980	-39.97	20240604	3275	9.62	20241115	1.82	N	048470	500	50 억	94578	N	N	N	N
11	20241128	150552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3590	-30	5	-0.83	297634355	82289	34.10	3650	3710	3550	4705	2535	3620	3616.94	0.95	-12578	3826	3722	3596	3492	3366	3775	3545	50	1085	500	2240	5	1	10000000	359	-16.39	0.50	12	0.82	-219.00	7243.00	5980	20240604	-39.97	3275	20241115	9.62	5980	-39.97	20240604	3275	9.62	20241115	5980	-39.97	20240604	3275	9.62	20241115	1.82	N	048470	500	50 억	94578	N	N	N	N
12	20241128	140552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3600	-20	5	-0.55	285593600	78931	32.71	3650	3710	3550	4705	2535	3620	3618.27	0.95	-12341	3826	3722	3596	3492	3366	3775	3545	50	1085	500	2240	5	1	10000000	360	-16.44	0.50	12	0.79	-219.00	7243.00	5980	20240604	-39.80	3275	20241115	9.92	5980	-39.80	20240604	3275	9.92	20241115	5980	-39.80	20240604	3275	9.92	20241115	1.82	N	048470	500	50 억	94578	N	N	N	N
13	20241128	130549	57	100.00	KOSDAQ		유통	N	N	N	N	N	3605	-15	5	-0.41	248437350	68606	28.43	3650	3710	3550	4705	2535	3620	3621.22	0.95	-10551	3826	3722	3596	3492	3366	3775	3545	50	1085	500	2240	5	1	10000000	361	-16.46	0.50	12	0.69	-219.00	7243.00	5980	20240604	-39.72	3275	20241115	10.08	5980	-39.72	20240604	3275	10.08	20241115	5980	-39.72	20240604	3275	10.08	20241115	1.82	N	048470	500	50 억	94578	N	N	N	N
14	20241128	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3580	-40	5	-1.10	226057035	62347	25.83	3650	3710	3580	4705	2535	3620	3625.79	0.95	-10898	3826	3722	3596	3492	3366	3775	3545	50	1085	500	2240	5	1	10000000	358	-16.35	0.49	12	0.62	-219.00	7243.00	5980	20240604	-40.13	3275	20241115	9.31	5980	-40.13	20240604	3275	9.31	20241115	5980	-40.13	20240604	3275	9.31	20241115	1.82	N	048470	500	50 억	94578	N	N	N	N
15	20241128	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	3635	15	2	0.41	173709565	47768	19.79	3650	3710	3580	4705	2535	3620	3636.53	0.95	-9422	3826	3722	3596	3492	3366	3775	3545	50	1085	500	2240	5	1	10000000	364	-16.60	0.50	12	0.48	-219.00	7243.00	5980	20240604	-39.21	3275	20241115	10.99	5980	-39.21	20240604	3275	10.99	20241115	5980	-39.21	20240604	3275	10.99	20241115	1.82	N	048470	500	50 억	94578	N	N	N	N
16	20241128	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	3610	-10	5	-0.28	111540480	30621	12.69	3650	3710	3580	4705	2535	3620	3642.61	0.95	-1566	3826	3722	3596	3492	3366	3775	3545	50	1085	500	2240	5	1	10000000	361	-16.48	0.50	12	0.31	-219.00	7243.00	5980	20240604	-39.63	3275	20241115	10.23	5980	-39.63	20240604	3275	10.23	20241115	5980	-39.63	20240604	3275	10.23	20241115	1.82	N	048470	500	50 억	94578	N	N	N	N
17	20241128	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	3650	30	2	0.83	48770435	13242	5.49	3650	3710	3625	4705	2535	3620	3683.01	0.95	-5442	3826	3722	3596	3492	3366	3775	3545	50	1085	500	2240	5	1	10000000	365	-16.67	0.50	12	0.13	-219.00	7243.00	5980	20240604	-38.96	3275	20241115	11.45	5980	-38.96	20240604	3275	11.45	20241115	5980	-38.96	20240604	3275	11.45	20241115	1.82	N	048470	500	50 억	94578	N	N	N	N
18	20241127	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	3620	100	2	2.84	860713645	239099	13.17	3540	3700	3470	4575	2465	3520	3599.74	0.66	28601	4330	3925	3670	3265	3010	4127	3467	50	1055	500	2180	5	1	10000000	362	-16.53	0.50	12	2.39	-219.00	7243.00	5980	20240604	-39.46	3275	20241115	10.53	5980	-39.46	20240604	3275	10.53	20241115	5980	-39.46	20240604	3275	10.53	20241115	1.81	N	048470	500	50 억	66224	N	N	N	N
19	20241127	150547	57	100.00	KOSDAQ		유통	N	N	N	N	N	3620	100	2	2.84	730450025	203509	11.21	3540	3690	3470	4575	2465	3520	3589.28	0.66	29478	4330	3925	3670	3265	3010	4127	3467	50	1055	500	2180	5	1	10000000	362	-16.53	0.50	12	2.04	-219.00	7243.00	5980	20240604	-39.46	3275	20241115	10.53	5980	-39.46	20240604	3275	10.53	20241115	5980	-39.46	20240604	3275	10.53	20241115	1.81	N	048470	500	50 억	66224	N	N	N	N
20	20241127	140547	57	100.00	KOSDAQ		유통	N	N	N	N	N	3640	120	2	3.41	697563935	194372	10.71	3540	3690	3470	4575	2465	3520	3588.81	0.66	26693	4330	3925	3670	3265	3010	4127	3467	50	1055	500	2180	5	1	10000000	364	-16.62	0.50	12	1.94	-219.00	7243.00	5980	20240604	-39.13	3275	20241115	11.15	5980	-39.13	20240604	3275	11.15	20241115	5980	-39.13	20240604	3275	11.15	20241115	1.81	N	048470	500	50 억	66224	N	N	N	N
21	20241127	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	3585	65	2	1.85	622271085	173623	9.57	3540	3675	3470	4575	2465	3520	3584.04	0.66	27661	4330	3925	3670	3265	3010	4127	3467	50	1055	500	2180	5	1	10000000	359	-16.37	0.49	12	1.74	-219.00	7243.00	5980	20240604	-40.05	3275	20241115	9.47	5980	-40.05	20240604	3275	9.47	20241115	5980	-40.05	20240604	3275	9.47	20241115	1.81	N	048470	500	50 억	66224	N	N	N	N
22	20241127	120547	57	100.00	KOSDAQ		유통	N	N	N	N	N	3650	130	2	3.69	511543665	143183	7.89	3540	3675	3470	4575	2465	3520	3572.66	0.66	22990	4330	3925	3670	3265	3010	4127	3467	50	1055	500	2180	5	1	10000000	365	-16.67	0.50	12	1.43	-219.00	7243.00	5980	20240604	-38.96	3275	20241115	11.45	5980	-38.96	20240604	3275	11.45	20241115	5980	-38.96	20240604	3275	11.45	20241115	1.81	N	048470	500	50 억	66224	N	N	N	N
23	20241127	110547	57	100.00	KOSDAQ		유통	N	N	N	N	N	3605	85	2	2.41	450972695	126480	6.97	3540	3655	3470	4575	2465	3520	3565.57	0.66	18404	4330	3925	3670	3265	3010	4127	3467	50	1055	500	2180	5	1	10000000	361	-16.46	0.50	12	1.26	-219.00	7243.00	5980	20240604	-39.72	3275	20241115	10.08	5980	-39.72	20240604	3275	10.08	20241115	5980	-39.72	20240604	3275	10.08	20241115	1.81	N	048470	500	50 억	66224	N	N	N	N
24	20241127	100547	57	100.00	KOSDAQ		유통	N	N	N	N	N	3555	35	2	0.99	272812850	77177	4.25	3540	3595	3470	4575	2465	3520	3534.90	0.66	20541	4330	3925	3670	3265	3010	4127	3467	50	1055	500	2180	5	1	10000000	356	-16.23	0.49	12	0.77	-219.00	7243.00	5980	20240604	-40.55	3275	20241115	8.55	5980	-40.55	20240604	3275	8.55	20241115	5980	-40.55	20240604	3275	8.55	20241115	1.81	N	048470	500	50 억	66224	N	N	N	N
25	20241127	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	3490	-30	5	-0.85	36924625	10517	0.58	3540	3565	3470	4575	2465	3520	3510.95	0.66	-934	4330	3925	3670	3265	3010	4127	3467	50	1055	500	2180	5	1	10000000	349	-15.94	0.48	12	0.11	-219.00	7243.00	5980	20240604	-41.64	3275	20241115	6.56	5980	-41.64	20240604	3275	6.56	20241115	5980	-41.64	20240604	3275	6.56	20241115	1.81	N	048470	500	50 억	66224	N	N	N	N
26	20241126	160541	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	165	2	4.92	6786320655	1809811	3365.59	3450	4075	3415	4360	2350	3355	3749.76	1.44	-77947	3471	3412	3376	3317	3281	3395	3300	50	1005	500	2080	5	1	10000000	352	-16.07	0.49	12	18.10	-219.00	7243.00	5980	20240604	-41.14	3275	20241115	7.48	5980	-41.14	20240604	3275	7.48	20241115	5980	-41.14	20240604	3275	7.48	20241115	1.77	N	048470	500	50 억	144079	N	N	N	N
27	20241126	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	3495	140	2	4.17	6706165250	1786902	3322.99	3450	4075	3415	4360	2350	3355	3752.96	1.44	-81290	3471	3412	3376	3317	3281	3395	3300	50	1005	500	2080	5	1	10000000	350	-15.96	0.48	12	17.87	-219.00	7243.00	5980	20240604	-41.56	3275	20241115	6.72	5980	-41.56	20240604	3275	6.72	20241115	5980	-41.56	20240604	3275	6.72	20241115	1.77	N	048470	500	50 억	144079	N	N	N	N
28	20241126	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	3505	150	2	4.47	6585987875	1752691	3259.36	3450	4075	3415	4360	2350	3355	3757.64	1.44	-80412	3471	3412	3376	3317	3281	3395	3300	50	1005	500	2080	5	1	10000000	351	-16.00	0.48	12	17.53	-219.00	7243.00	5980	20240604	-41.39	3275	20241115	7.02	5980	-41.39	20240604	3275	7.02	20241115	5980	-41.39	20240604	3275	7.02	20241115	1.77	N	048470	500	50 억	144079	N	N	N	N
29	20241126	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	3525	170	2	5.07	6423331330	1706636	3173.72	3450	4075	3415	4360	2350	3355	3763.74	1.44	-73710	3471	3412	3376	3317	3281	3395	3300	50	1005	500	2080	5	1	10000000	353	-16.10	0.49	12	17.07	-219.00	7243.00	5980	20240604	-41.05	3275	20241115	7.63	5980	-41.05	20240604	3275	7.63	20241115	5980	-41.05	20240604	3275	7.63	20241115	1.77	N	048470	500	50 억	144079	N	N	N	N
30	20241126	120546	57	100.00	KOSDAQ		유통	N	N	N	N	N	3570	215	2	6.41	6210717325	1646280	3061.48	3450	4075	3415	4360	2350	3355	3772.58	1.44	-72819	3471	3412	3376	3317	3281	3395	3300	50	1005	500	2080	5	1	10000000	357	-16.30	0.49	12	16.46	-219.00	7243.00	5980	20240604	-40.30	3275	20241115	9.01	5980	-40.30	20240604	3275	9.01	20241115	5980	-40.30	20240604	3275	9.01	20241115	1.77	N	048470	500	50 억	144079	N	N	N	N
31	20241126	110549	57	100.00	KOSDAQ		유통	N	N	N	N	N	3565	210	2	6.26	5991978335	1585235	2947.96	3450	4075	3415	4360	2350	3355	3779.87	1.44	-60880	3471	3412	3376	3317	3281	3395	3300	50	1005	500	2080	5	1	10000000	357	-16.28	0.49	12	15.85	-219.00	7243.00	5980	20240604	-40.38	3275	20241115	8.85	5980	-40.38	20240604	3275	8.85	20241115	5980	-40.38	20240604	3275	8.85	20241115	1.77	N	048470	500	50 억	144079	N	N	N	N
32	20241126	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	3610	255	2	7.60	5564320115	1465474	2725.25	3450	4075	3415	4360	2350	3355	3796.94	1.44	-59995	3471	3412	3376	3317	3281	3395	3300	50	1005	500	2080	5	1	10000000	361	-16.48	0.50	12	14.65	-219.00	7243.00	5980	20240604	-39.63	3275	20241115	10.23	5980	-39.63	20240604	3275	10.23	20241115	5980	-39.63	20240604	3275	10.23	20241115	1.77	N	048470	500	50 억	144079	N	N	N	N
33	20241126	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	435	2	12.97	712177620	194832	362.32	3450	3790	3415	4360	2350	3355	3655.34	1.44	-13655	3471	3412	3376	3317	3281	3395	3300	50	1005	500	2080	5	1	10000000	379	-17.31	0.52	12	1.95	-219.00	7243.00	5980	20240604	-36.62	3275	20241115	15.73	5980	-36.62	20240604	3275	15.73	20241115	5980	-36.62	20240604	3275	15.73	20241115	1.77	N	048470	500	50 억	144079	Y	N	N	N
34	20241125	160532	57	100.00	KOSDAQ		유통	N	N	N	N	N	3355	10	2	0.30	170220020	50341	16.16	3380	3435	3340	4345	2345	3345	3381.34	1.28	16516	3575	3460	3400	3285	3225	3430	3255	50	1000	500	2070	5	1	10000000	336	-15.32	0.46	12	0.50	-219.00	7243.00	5980	20240604	-43.90	3275	20241115	2.44	5980	-43.90	20240604	3275	2.44	20241115	5980	-43.90	20240604	3275	2.44	20241115	1.61	N	048470	500	50 억	127656	N	N	N	N
35	20241125	150541	57	100.00	KOSDAQ		유통	N	N	N	N	N	3365	20	2	0.60	154749650	45731	14.68	3380	3435	3340	4345	2345	3345	3383.91	1.28	15027	3575	3460	3400	3285	3225	3430	3255	50	1000	500	2070	5	1	10000000	337	-15.37	0.46	12	0.46	-219.00	7243.00	5980	20240604	-43.73	3275	20241115	2.75	5980	-43.73	20240604	3275	2.75	20241115	5980	-43.73	20240604	3275	2.75	20241115	1.61	N	048470	500	50 억	127656	N	N	N	N
36	20241125	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	3375	30	2	0.90	140145650	41385	13.29	3380	3435	3340	4345	2345	3345	3386.39	1.28	14174	3575	3460	3400	3285	3225	3430	3255	50	1000	500	2070	5	1	10000000	338	-15.41	0.47	12	0.41	-219.00	7243.00	5980	20240604	-43.56	3275	20241115	3.05	5980	-43.56	20240604	3275	3.05	20241115	5980	-43.56	20240604	3275	3.05	20241115	1.61	N	048470	500	50 억	127656	N	N	N	N
37	20241125	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	3380	35	2	1.05	109228585	32174	10.33	3380	3435	3345	4345	2345	3345	3394.93	1.28	13945	3575	3460	3400	3285	3225	3430	3255	50	1000	500	2070	5	1	10000000	338	-15.43	0.47	12	0.32	-219.00	7243.00	5980	20240604	-43.48	3275	20241115	3.21	5980	-43.48	20240604	3275	3.21	20241115	5980	-43.48	20240604	3275	3.21	20241115	1.61	N	048470	500	50 억	127656	N	N	N	N
38	20241125	120542	57	100.00	KOSDAQ		유통	N	N	N	N	N	3410	65	2	1.94	102671780	30238	9.71	3380	3435	3345	4345	2345	3345	3395.46	1.28	13146	3575	3460	3400	3285	3225	3430	3255	50	1000	500	2070	5	1	10000000	341	-15.57	0.47	12	0.30	-219.00	7243.00	5980	20240604	-42.98	3275	20241115	4.12	5980	-42.98	20240604	3275	4.12	20241115	5980	-42.98	20240604	3275	4.12	20241115	1.61	N	048470	500	50 억	127656	N	N	N	N
39	20241125	110538	57	100.00	KOSDAQ		유통	N	N	N	N	N	3400	55	2	1.64	86088475	25353	8.14	3380	3435	3345	4345	2345	3345	3395.59	1.28	10171	3575	3460	3400	3285	3225	3430	3255	50	1000	500	2070	5	1	10000000	340	-15.53	0.47	12	0.25	-219.00	7243.00	5980	20240604	-43.14	3275	20241115	3.82	5980	-43.14	20240604	3275	3.82	20241115	5980	-43.14	20240604	3275	3.82	20241115	1.61	N	048470	500	50 억	127656	N	N	N	N
40	20241125	100532	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	60	2	1.79	58606360	17257	5.54	3380	3435	3345	4345	2345	3345	3396.09	1.28	6870	3575	3460	3400	3285	3225	3430	3255	50	1000	500	2070	5	1	10000000	341	-15.55	0.47	12	0.17	-219.00	7243.00	5980	20240604	-43.06	3275	20241115	3.97	5980	-43.06	20240604	3275	3.97	20241115	5980	-43.06	20240604	3275	3.97	20241115	1.61	N	048470	500	50 억	127656	N	N	N	N
41	20241125	090533	57	100.00	KOSDAQ		유통	N	N	N	N	N	3385	40	2	1.20	8048150	2382	0.76	3380	3385	3345	4345	2345	3345	3378.74	1.28	-82	3575	3460	3400	3285	3225	3430	3255	50	1000	500	2070	5	1	10000000	339	-15.46	0.47	12	0.02	-219.00	7243.00	5980	20240604	-43.39	3275	20241115	3.36	5980	-43.39	20240604	3275	3.36	20241115	5980	-43.39	20240604	3275	3.36	20241115	1.61	N	048470	500	50 억	127656	N	N	N	N
42	20241122	160507	57	100.00	KOSDAQ		유통	N	N	N	N	N	3345	-175	5	-4.97	1054856305	309993	14.19	3500	3515	3340	4575	2465	3520	3402.70	0.82	46101	4440	3980	3650	3190	2860	4210	3420	50	1055	500	2180	5	1	10000000	335	-15.27	0.46	12	3.10	-219.00	7243.00	5980	20240604	-44.06	3275	20241115	2.14	5980	-44.06	20240604	3275	2.14	20241115	5980	-44.06	20240604	3275	2.14	20241115	1.61	N	048470	500	50 억	81529	N	N	N	N
43	20241122	150510	57	100.00	KOSDAQ		유통	N	N	N	N	N	3380	-140	5	-3.98	1000639390	293831	13.45	3500	3515	3350	4575	2465	3520	3405.10	0.82	45943	4440	3980	3650	3190	2860	4210	3420	50	1055	500	2180	5	1	10000000	338	-15.43	0.47	12	2.94	-219.00	7243.00	5980	20240604	-43.48	3275	20241115	3.21	5980	-43.48	20240604	3275	3.21	20241115	5980	-43.48	20240604	3275	3.21	20241115	1.61	N	048470	500	50 억	81529	N	N	N	N
44	20241122	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	3360	-160	5	-4.55	949543405	278608	12.76	3500	3515	3355	4575	2465	3520	3407.76	0.82	46646	4440	3980	3650	3190	2860	4210	3420	50	1055	500	2180	5	1	10000000	336	-15.34	0.46	12	2.79	-219.00	7243.00	5980	20240604	-43.81	3275	20241115	2.60	5980	-43.81	20240604	3275	2.60	20241115	5980	-43.81	20240604	3275	2.60	20241115	1.61	N	048470	500	50 억	81529	N	N	N	N
45	20241122	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	3370	-150	5	-4.26	880500005	258106	11.82	3500	3515	3365	4575	2465	3520	3410.96	0.82	55510	4440	3980	3650	3190	2860	4210	3420	50	1055	500	2180	5	1	10000000	337	-15.39	0.47	12	2.58	-219.00	7243.00	5980	20240604	-43.65	3275	20241115	2.90	5980	-43.65	20240604	3275	2.90	20241115	5980	-43.65	20240604	3275	2.90	20241115	1.61	N	048470	500	50 억	81529	N	N	N	N
46	20241122	120513	57	100.00	KOSDAQ		유통	N	N	N	N	N	3380	-140	5	-3.98	835907305	244881	11.21	3500	3515	3370	4575	2465	3520	3413.08	0.82	60282	4440	3980	3650	3190	2860	4210	3420	50	1055	500	2180	5	1	10000000	338	-15.43	0.47	12	2.45	-219.00	7243.00	5980	20240604	-43.48	3275	20241115	3.21	5980	-43.48	20240604	3275	3.21	20241115	5980	-43.48	20240604	3275	3.21	20241115	1.61	N	048470	500	50 억	81529	N	N	N	N
47	20241122	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	3420	-100	5	-2.84	754925765	221015	10.12	3500	3515	3370	4575	2465	3520	3415.24	0.82	62125	4440	3980	3650	3190	2860	4210	3420	50	1055	500	2180	5	1	10000000	342	-15.62	0.47	12	2.21	-219.00	7243.00	5980	20240604	-42.81	3275	20241115	4.43	5980	-42.81	20240604	3275	4.43	20241115	5980	-42.81	20240604	3275	4.43	20241115	1.61	N	048470	500	50 억	81529	N	N	N	N
48	20241122	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	3400	-120	5	-3.41	552925075	162035	7.42	3500	3515	3370	4575	2465	3520	3411.71	0.82	71508	4440	3980	3650	3190	2860	4210	3420	50	1055	500	2180	5	1	10000000	340	-15.53	0.47	12	1.62	-219.00	7243.00	5980	20240604	-43.14	3275	20241115	3.82	5980	-43.14	20240604	3275	3.82	20241115	5980	-43.14	20240604	3275	3.82	20241115	1.61	N	048470	500	50 억	81529	N	N	N	N
49	20241122	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	3420	-100	5	-2.84	148092080	42983	1.97	3500	3515	3410	4575	2465	3520	3443.57	0.82	15559	4440	3980	3650	3190	2860	4210	3420	50	1055	500	2180	5	1	10000000	342	-15.62	0.47	12	0.43	-219.00	7243.00	5980	20240604	-42.81	3275	20241115	4.43	5980	-42.81	20240604	3275	4.43	20241115	5980	-42.81	20240604	3275	4.43	20241115	1.61	N	048470	500	50 억	81529	N	N	N	N
50	20241121	160509	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	115	2	3.38	8234654805	2149120	26437.69	3395	4110	3320	4425	2385	3405	3832.32	1.48	-65968	3478	3441	3413	3376	3348	3437	3372	50	1020	500	2110	5	1	10000000	352	-16.07	0.49	12	21.49	-219.00	7243.00	5980	20240604	-41.14	3275	20241115	7.48	5980	-41.14	20240604	3275	7.48	20241115	5980	-41.14	20240604	3275	7.48	20241115	1.61	N	048470	500	50 억	147508	N	N	N	N
51	20241121	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	3620	215	2	6.31	7782248030	2021863	24872.22	3395	4110	3320	4425	2385	3405	3849.05	1.48	-65846	3478	3441	3413	3376	3348	3437	3372	50	1020	500	2110	5	1	10000000	362	-16.53	0.50	12	20.22	-219.00	7243.00	5980	20240604	-39.46	3275	20241115	10.53	5980	-39.46	20240604	3275	10.53	20241115	5980	-39.46	20240604	3275	10.53	20241115	1.61	N	048470	500	50 억	147508	N	N	N	N
52	20241121	140519	57	100.00	KOSDAQ		유통	N	N	N	N	N	3760	355	2	10.43	2195851245	569252	7002.73	3395	4050	3320	4425	2385	3405	3857.43	1.48	-45844	3478	3441	3413	3376	3348	3437	3372	50	1020	500	2110	5	1	10000000	376	-17.17	0.52	12	5.69	-219.00	7243.00	5980	20240604	-37.12	3275	20241115	14.81	5980	-37.12	20240604	3275	14.81	20241115	5980	-37.12	20240604	3275	14.81	20241115	1.61	N	048470	500	50 억	147508	N	N	N	N
53	20241121	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	3395	-10	5	-0.29	27267050	8069	99.26	3395	3480	3320	4425	2385	3405	3379.24	1.48	-3222	3478	3441	3413	3376	3348	3437	3372	50	1020	500	2110	5	1	10000000	340	-15.50	0.47	12	0.08	-219.00	7243.00	5980	20240604	-43.23	3275	20241115	3.66	5980	-43.23	20240604	3275	3.66	20241115	5980	-43.23	20240604	3275	3.66	20241115	1.61	N	048470	500	50 억	147508	N	N	N	N
54	20241121	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	3370	-35	5	-1.03	23878680	7069	86.96	3395	3480	3320	4425	2385	3405	3377.94	1.48	-2767	3478	3441	3413	3376	3348	3437	3372	50	1020	500	2110	5	1	10000000	337	-15.39	0.47	12	0.07	-219.00	7243.00	5980	20240604	-43.65	3275	20241115	2.90	5980	-43.65	20240604	3275	2.90	20241115	5980	-43.65	20240604	3275	2.90	20241115	1.61	N	048470	500	50 억	147508	N	N	N	N
55	20241121	110514	57	100.00	KOSDAQ		유통	N	N	N	N	N	3370	-35	5	-1.03	22469320	6652	81.83	3395	3480	3320	4425	2385	3405	3377.83	1.48	-2362	3478	3441	3413	3376	3348	3437	3372	50	1020	500	2110	5	1	10000000	337	-15.39	0.47	12	0.07	-219.00	7243.00	5980	20240604	-43.65	3275	20241115	2.90	5980	-43.65	20240604	3275	2.90	20241115	5980	-43.65	20240604	3275	2.90	20241115	1.61	N	048470	500	50 억	147508	N	N	N	N
56	20241121	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	3420	15	2	0.44	10872260	3211	39.50	3395	3480	3320	4425	2385	3405	3385.94	1.48	-1087	3478	3441	3413	3376	3348	3437	3372	50	1020	500	2110	5	1	10000000	342	-15.62	0.47	12	0.03	-219.00	7243.00	5980	20240604	-42.81	3275	20241115	4.43	5980	-42.81	20240604	3275	4.43	20241115	5980	-42.81	20240604	3275	4.43	20241115	1.61	N	048470	500	50 억	147508	N	N	N	N
57	20241121	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	3425	20	2	0.59	5068765	1502	18.48	3395	3430	3320	4425	2385	3405	3374.68	1.48	209	3478	3441	3413	3376	3348	3437	3372	50	1020	500	2110	5	1	10000000	343	-15.64	0.47	12	0.02	-219.00	7243.00	5980	20240604	-42.73	3275	20241115	4.58	5980	-42.73	20240604	3275	4.58	20241115	5980	-42.73	20240604	3275	4.58	20241115	1.61	N	048470	500	50 억	147508	N	N	N	N
58	20241120	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	0	3	0.00	27639765	8122	110.16	3405	3450	3385	4425	2385	3405	3403.07	1.49	-1760	3548	3476	3423	3351	3298	3512	3387	50	1020	500	2110	5	1	10000000	341	-15.55	0.47	12	0.08	-219.00	7243.00	5980	20240604	-43.06	3275	20241115	3.97	5980	-43.06	20240604	3275	3.97	20241115	5980	-43.06	20240604	3275	3.97	20241115	1.63	N	048470	500	50 억	149268	N	N	N	N
59	20241120	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	3410	5	2	0.15	24057505	7070	95.89	3405	3450	3385	4425	2385	3405	3402.76	1.49	-1478	3548	3476	3423	3351	3298	3512	3387	50	1020	500	2110	5	1	10000000	341	-15.57	0.47	12	0.07	-219.00	7243.00	5980	20240604	-42.98	3275	20241115	4.12	5980	-42.98	20240604	3275	4.12	20241115	5980	-42.98	20240604	3275	4.12	20241115	1.63	N	048470	500	50 억	149268	N	N	N	N
60	20241120	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	3440	35	2	1.03	18206760	5354	72.62	3405	3450	3385	4425	2385	3405	3400.59	1.49	-1165	3548	3476	3423	3351	3298	3512	3387	50	1020	500	2110	5	1	10000000	344	-15.71	0.47	12	0.05	-219.00	7243.00	5980	20240604	-42.47	3275	20241115	5.04	5980	-42.47	20240604	3275	5.04	20241115	5980	-42.47	20240604	3275	5.04	20241115	1.63	N	048470	500	50 억	149268	N	N	N	N
61	20241120	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	3440	35	2	1.03	18206760	5354	72.62	3405	3450	3385	4425	2385	3405	3400.59	1.49	-1165	3548	3476	3423	3351	3298	3512	3387	50	1020	500	2110	5	1	10000000	344	-15.71	0.47	12	0.05	-219.00	7243.00	5980	20240604	-42.47	3275	20241115	5.04	5980	-42.47	20240604	3275	5.04	20241115	5980	-42.47	20240604	3275	5.04	20241115	1.63	N	048470	500	50 억	149268	N	N	N	N
62	20241120	120521	57	100.00	KOSDAQ		유통	N	N	N	N	N	3410	5	2	0.15	17360835	5106	69.25	3405	3450	3385	4425	2385	3405	3400.09	1.49	-1196	3548	3476	3423	3351	3298	3512	3387	50	1020	500	2110	5	1	10000000	341	-15.57	0.47	12	0.05	-219.00	7243.00	5980	20240604	-42.98	3275	20241115	4.12	5980	-42.98	20240604	3275	4.12	20241115	5980	-42.98	20240604	3275	4.12	20241115	1.63	N	048470	500	50 억	149268	N	N	N	N
63	20241120	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	0	3	0.00	16009300	4711	63.90	3405	3450	3385	4425	2385	3405	3398.28	1.49	-1168	3548	3476	3423	3351	3298	3512	3387	50	1020	500	2110	5	1	10000000	341	-15.55	0.47	12	0.05	-219.00	7243.00	5980	20240604	-43.06	3275	20241115	3.97	5980	-43.06	20240604	3275	3.97	20241115	5980	-43.06	20240604	3275	3.97	20241115	1.63	N	048470	500	50 억	149268	N	N	N	N
64	20241120	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	3425	20	2	0.59	14380870	4233	57.41	3405	3450	3385	4425	2385	3405	3397.32	1.49	-1168	3548	3476	3423	3351	3298	3512	3387	50	1020	500	2110	5	1	10000000	343	-15.64	0.47	12	0.04	-219.00	7243.00	5980	20240604	-42.73	3275	20241115	4.58	5980	-42.73	20240604	3275	4.58	20241115	5980	-42.73	20240604	3275	4.58	20241115	1.63	N	048470	500	50 억	149268	N	N	N	N
65	20241120	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	0	3	0.00	0	0	0.00	0	0	0	4425	2385	3405	0.00	1.49	0	3548	3476	3423	3351	3298	3512	3387	50	1020	500	2110	5	1	10000000	341	-15.55	0.47	12	0.00	-219.00	7243.00	5980	20240604	-43.06	3275	20241115	3.97	5980	-43.06	20240604	3275	3.97	20241115	5980	-43.06	20240604	3275	3.97	20241115	1.63	N	048470	500	50 억	149268	N	N	N	N
66	20241119	160454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	15	2	0.44	25157230	7373	58.48	3370	3495	3370	4405	2375	3390	3412.08	1.50	-394	3670	3530	3415	3275	3160	3517	3262	50	1015	500	2100	5	1	10000000	341	-15.55	0.47	12	0.07	-219.00	7243.00	5980	20240604	-43.06	3275	20241115	3.97	5980	-43.06	20240604	3275	3.97	20241115	5980	-43.06	20240604	3275	3.97	20241115	1.64	N	048470	500	50 억	149654	N	N	N	N
67	20241119	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	3430	40	2	1.18	18402805	5393	42.78	3370	3495	3370	4405	2375	3390	3412.35	1.50	-850	3670	3530	3415	3275	3160	3517	3262	50	1015	500	2100	5	1	10000000	343	-15.66	0.47	12	0.05	-219.00	7243.00	5980	20240604	-42.64	3275	20241115	4.73	5980	-42.64	20240604	3275	4.73	20241115	5980	-42.64	20240604	3275	4.73	20241115	1.64	N	048470	500	50 억	149654	N	N	N	N
68	20241119	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	3400	10	2	0.29	16497325	4837	38.37	3370	3495	3370	4405	2375	3390	3410.65	1.50	-477	3670	3530	3415	3275	3160	3517	3262	50	1015	500	2100	5	1	10000000	340	-15.53	0.47	12	0.05	-219.00	7243.00	5980	20240604	-43.14	3275	20241115	3.82	5980	-43.14	20240604	3275	3.82	20241115	5980	-43.14	20240604	3275	3.82	20241115	1.64	N	048470	500	50 억	149654	N	N	N	N
69	20241119	130500	57	100.00	KOSDAQ		유통	N	N	N	N	N	3395	5	2	0.15	16240600	4762	37.77	3370	3495	3370	4405	2375	3390	3410.46	1.50	-451	3670	3530	3415	3275	3160	3517	3262	50	1015	500	2100	5	1	10000000	340	-15.50	0.47	12	0.05	-219.00	7243.00	5980	20240604	-43.23	3275	20241115	3.66	5980	-43.23	20240604	3275	3.66	20241115	5980	-43.23	20240604	3275	3.66	20241115	1.64	N	048470	500	50 억	149654	N	N	N	N
70	20241119	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	3425	35	2	1.03	13262470	3886	30.82	3370	3495	3370	4405	2375	3390	3412.88	1.50	-1003	3670	3530	3415	3275	3160	3517	3262	50	1015	500	2100	5	1	10000000	343	-15.64	0.47	12	0.04	-219.00	7243.00	5980	20240604	-42.73	3275	20241115	4.58	5980	-42.73	20240604	3275	4.58	20241115	5980	-42.73	20240604	3275	4.58	20241115	1.64	N	048470	500	50 억	149654	N	N	N	N
71	20241119	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	3390	0	3	0.00	12652715	3707	29.40	3370	3495	3370	4405	2375	3390	3413.20	1.50	-1041	3670	3530	3415	3275	3160	3517	3262	50	1015	500	2100	5	1	10000000	339	-15.48	0.47	12	0.04	-219.00	7243.00	5980	20240604	-43.31	3275	20241115	3.51	5980	-43.31	20240604	3275	3.51	20241115	5980	-43.31	20240604	3275	3.51	20241115	1.64	N	048470	500	50 억	149654	N	N	N	N
72	20241119	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	3400	10	2	0.29	9902890	2897	22.98	3370	3495	3370	4405	2375	3390	3418.33	1.50	-1363	3670	3530	3415	3275	3160	3517	3262	50	1015	500	2100	5	1	10000000	340	-15.53	0.47	12	0.03	-219.00	7243.00	5980	20240604	-43.14	3275	20241115	3.82	5980	-43.14	20240604	3275	3.82	20241115	5980	-43.14	20240604	3275	3.82	20241115	1.64	N	048470	500	50 억	149654	N	N	N	N
73	20241119	090510	57	100.00	KOSDAQ		유통	N	N	N	N	N	3485	95	2	2.80	1693090	487	3.86	3370	3495	3370	4405	2375	3390	3476.57	1.50	-311	3670	3530	3415	3275	3160	3517	3262	50	1015	500	2100	5	1	10000000	349	-15.91	0.48	12	0.00	-219.00	7243.00	5980	20240604	-41.72	3275	20241115	6.41	5980	-41.72	20240604	3275	6.41	20241115	5980	-41.72	20240604	3275	6.41	20241115	1.64	N	048470	500	50 억	149654	N	N	N	N
74	20241118	160456	57	100.00	KOSDAQ		유통	N	N	N	N	N	3390	0	3	0.00	43065060	12607	45.27	3390	3555	3300	4405	2375	3390	3415.96	1.47	2226	3680	3535	3405	3260	3130	3607	3332	50	1015	500	2100	5	1	10000000	339	-15.48	0.47	12	0.13	-219.00	7243.00	5980	20240604	-43.31	3275	20241115	3.51	5980	-43.31	20240604	3275	3.51	20241115	5980	-43.31	20240604	3275	3.51	20241115	1.66	N	048470	500	50 억	147429	N	N	N	N
75	20241118	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	3415	25	2	0.74	37269240	10905	39.16	3390	3555	3300	4405	2375	3390	3417.63	1.47	2295	3680	3535	3405	3260	3130	3607	3332	50	1015	500	2100	5	1	10000000	342	-15.59	0.47	12	0.11	-219.00	7243.00	5980	20240604	-42.89	3275	20241115	4.27	5980	-42.89	20240604	3275	4.27	20241115	5980	-42.89	20240604	3275	4.27	20241115	1.66	N	048470	500	50 억	147429	N	N	N	N
76	20241118	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	15	2	0.44	26474265	7735	27.77	3390	3555	3300	4405	2375	3390	3422.66	1.47	1248	3680	3535	3405	3260	3130	3607	3332	50	1015	500	2100	5	1	10000000	341	-15.55	0.47	12	0.08	-219.00	7243.00	5980	20240604	-43.06	3275	20241115	3.97	5980	-43.06	20240604	3275	3.97	20241115	5980	-43.06	20240604	3275	3.97	20241115	1.66	N	048470	500	50 억	147429	N	N	N	N
77	20241118	130459	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	15	2	0.44	25599080	7478	26.85	3390	3555	3300	4405	2375	3390	3423.25	1.47	1381	3680	3535	3405	3260	3130	3607	3332	50	1015	500	2100	5	1	10000000	341	-15.55	0.47	12	0.07	-219.00	7243.00	5980	20240604	-43.06	3275	20241115	3.97	5980	-43.06	20240604	3275	3.97	20241115	5980	-43.06	20240604	3275	3.97	20241115	1.66	N	048470	500	50 억	147429	N	N	N	N
78	20241118	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	3450	60	2	1.77	20627960	6024	21.63	3390	3555	3300	4405	2375	3390	3424.30	1.47	1152	3680	3535	3405	3260	3130	3607	3332	50	1015	500	2100	5	1	10000000	345	-15.75	0.48	12	0.06	-219.00	7243.00	5980	20240604	-42.31	3275	20241115	5.34	5980	-42.31	20240604	3275	5.34	20241115	5980	-42.31	20240604	3275	5.34	20241115	1.66	N	048470	500	50 억	147429	N	N	N	N
79	20241118	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	3470	80	2	2.36	18625525	5446	19.56	3390	3555	3300	4405	2375	3390	3420.04	1.47	1245	3680	3535	3405	3260	3130	3607	3332	50	1015	500	2100	5	1	10000000	347	-15.84	0.48	12	0.05	-219.00	7243.00	5980	20240604	-41.97	3275	20241115	5.95	5980	-41.97	20240604	3275	5.95	20241115	5980	-41.97	20240604	3275	5.95	20241115	1.66	N	048470	500	50 억	147429	N	N	N	N
80	20241118	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	3475	85	2	2.51	16225860	4756	17.08	3390	3555	3300	4405	2375	3390	3411.66	1.47	1335	3680	3535	3405	3260	3130	3607	3332	50	1015	500	2100	5	1	10000000	348	-15.87	0.48	12	0.05	-219.00	7243.00	5980	20240604	-41.89	3275	20241115	6.11	5980	-41.89	20240604	3275	6.11	20241115	5980	-41.89	20240604	3275	6.11	20241115	1.66	N	048470	500	50 억	147429	N	N	N	N
81	20241118	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	3450	60	2	1.77	6090245	1796	6.45	3390	3455	3390	4405	2375	3390	3391.01	1.47	1465	3680	3535	3405	3260	3130	3607	3332	50	1015	500	2100	5	1	10000000	345	-15.75	0.48	12	0.02	-219.00	7243.00	5980	20240604	-42.31	3275	20241115	5.34	5980	-42.31	20240604	3275	5.34	20241115	5980	-42.31	20240604	3275	5.34	20241115	1.66	N	048470	500	50 억	147429	N	N	N	N
82	20241115	160510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3390	5	2	0.15	94864385	27847	109.92	3350	3550	3275	4400	2370	3385	3406.64	1.47	235	3548	3466	3418	3336	3288	3507	3377	50	1015	500	2090	5	1	10000000	339	-15.48	0.47	12	0.28	-219.00	7243.00	5980	20240604	-43.31	3275	20241115	3.51	5980	-43.31	20240604	3275	3.51	20241115	5980	-43.31	20240604	3275	3.51	20241115	1.79	N	048470	500	50 억	146911	N	N	N	N
83	20241115	150522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3455	70	2	2.07	85937030	25228	99.58	3350	3550	3275	4400	2370	3385	3406.42	1.47	328	3548	3466	3418	3336	3288	3507	3377	50	1015	500	2090	5	1	10000000	346	-15.78	0.48	12	0.25	-219.00	7243.00	5980	20240604	-42.22	3275	20241115	5.50	5980	-42.22	20240604	3275	5.50	20241115	5980	-42.22	20240604	3275	5.50	20241115	1.79	N	048470	500	50 억	146911	N	N	N	N
84	20241115	140518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3455	70	2	2.07	85445315	25085	99.02	3350	3550	3275	4400	2370	3385	3406.24	1.47	257	3548	3466	3418	3336	3288	3507	3377	50	1015	500	2090	5	1	10000000	346	-15.78	0.48	12	0.25	-219.00	7243.00	5980	20240604	-42.22	3275	20241115	5.50	5980	-42.22	20240604	3275	5.50	20241115	5980	-42.22	20240604	3275	5.50	20241115	1.79	N	048470	500	50 억	146911	N	N	N	N
85	20241115	130518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3460	75	2	2.22	81318975	23889	94.30	3350	3550	3275	4400	2370	3385	3404.04	1.47	1123	3548	3466	3418	3336	3288	3507	3377	50	1015	500	2090	5	1	10000000	346	-15.80	0.48	12	0.24	-219.00	7243.00	5980	20240604	-42.14	3275	20241115	5.65	5980	-42.14	20240604	3275	5.65	20241115	5980	-42.14	20240604	3275	5.65	20241115	1.79	N	048470	500	50 억	146911	N	N	N	N
86	20241115	120522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3505	120	2	3.55	63087645	18623	73.51	3350	3550	3275	4400	2370	3385	3387.62	1.47	683	3548	3466	3418	3336	3288	3507	3377	50	1015	500	2090	5	1	10000000	351	-16.00	0.48	12	0.19	-219.00	7243.00	5980	20240604	-41.39	3275	20241115	7.02	5980	-41.39	20240604	3275	7.02	20241115	5980	-41.39	20240604	3275	7.02	20241115	1.79	N	048470	500	50 억	146911	N	N	N	N
87	20241115	110509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3320	-65	5	-1.92	26880305	8074	31.87	3350	3385	3275	4400	2370	3385	3329.16	1.47	433	3548	3466	3418	3336	3288	3507	3377	50	1015	500	2090	5	1	10000000	332	-15.16	0.46	12	0.08	-219.00	7243.00	5980	20240604	-44.48	3275	20241115	1.37	5980	-44.48	20240604	3275	1.37	20241115	5980	-44.48	20240604	3275	1.37	20241115	1.79	N	048470	500	50 억	146911	N	N	N	N
88	20241115	100510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3360	-25	5	-0.74	22297645	6689	26.40	3350	3385	3275	4400	2370	3385	3333.39	1.47	52	3548	3466	3418	3336	3288	3507	3377	50	1015	500	2090	5	1	10000000	336	-15.34	0.46	12	0.07	-219.00	7243.00	5980	20240604	-43.81	3275	20241115	2.60	5980	-43.81	20240604	3275	2.60	20241115	5980	-43.81	20240604	3275	2.60	20241115	1.79	N	048470	500	50 억	146911	N	N	N	N
89	20241115	090521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3365	-20	5	-0.59	4590985	1367	5.40	3350	3385	3350	4400	2370	3385	3358.20	1.47	738	3548	3466	3418	3336	3288	3507	3377	50	1015	500	2090	5	1	10000000	337	-15.37	0.46	12	0.01	-219.00	7243.00	5980	20240604	-43.73	3350	20241115	0.45	5980	-43.73	20240604	3350	0.45	20241115	5980	-43.73	20240604	3350	0.45	20241115	1.79	N	048470	500	50 억	146911	N	N	N	N
90	20241114	160505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3500	110	2	3.24	78692505	23048	51.26	3375	3500	3370	4405	2375	3390	3414.29	1.46	587	3616	3502	3446	3332	3276	3475	3305	50	1015	500	2100	5	1	10000000	350	-15.98	0.48	12	0.23	-219.00	7243.00	5980	20240604	-41.47	3370	20241114	3.86	5980	-41.47	20240604	3370	3.86	20241114	5980	-41.47	20240604	3370	3.86	20241114	1.80	N	048470	500	50 억	146251	N	N	N	N
91	20241114	150507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3445	55	2	1.62	74627165	21866	48.63	3375	3495	3370	4405	2375	3390	3412.93	1.46	598	3616	3502	3446	3332	3276	3475	3305	50	1015	500	2100	5	1	10000000	345	-15.73	0.48	12	0.22	-219.00	7243.00	5980	20240604	-42.39	3370	20241114	2.23	5980	-42.39	20240604	3370	2.23	20241114	5980	-42.39	20240604	3370	2.23	20241114	1.80	N	048470	500	50 억	146251	N	N	N	N
92	20241114	140504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3465	75	2	2.21	71276145	20898	46.48	3375	3465	3370	4405	2375	3390	3410.67	1.46	1348	3616	3502	3446	3332	3276	3475	3305	50	1015	500	2100	5	1	10000000	347	-15.82	0.48	12	0.21	-219.00	7243.00	5980	20240604	-42.06	3370	20241114	2.82	5980	-42.06	20240604	3370	2.82	20241114	5980	-42.06	20240604	3370	2.82	20241114	1.80	N	048470	500	50 억	146251	N	N	N	N
93	20241114	130504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3450	60	2	1.77	68875450	20203	44.94	3375	3460	3370	4405	2375	3390	3409.17	1.46	1403	3616	3502	3446	3332	3276	3475	3305	50	1015	500	2100	5	1	10000000	345	-15.75	0.48	12	0.20	-219.00	7243.00	5980	20240604	-42.31	3370	20241114	2.37	5980	-42.31	20240604	3370	2.37	20241114	5980	-42.31	20240604	3370	2.37	20241114	1.80	N	048470	500	50 억	146251	N	N	N	N
94	20241114	120504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3415	25	2	0.74	63332405	18595	41.36	3375	3460	3370	4405	2375	3390	3405.88	1.46	2544	3616	3502	3446	3332	3276	3475	3305	50	1015	500	2100	5	1	10000000	342	-15.59	0.47	12	0.19	-219.00	7243.00	5980	20240604	-42.89	3370	20241114	1.34	5980	-42.89	20240604	3370	1.34	20241114	5980	-42.89	20240604	3370	1.34	20241114	1.80	N	048470	500	50 억	146251	N	N	N	N
95	20241114	110506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3445	55	2	1.62	45911920	13513	30.06	3375	3460	3370	4405	2375	3390	3397.61	1.46	1403	3616	3502	3446	3332	3276	3475	3305	50	1015	500	2100	5	1	10000000	345	-15.73	0.48	12	0.14	-219.00	7243.00	5980	20240604	-42.39	3370	20241114	2.23	5980	-42.39	20240604	3370	2.23	20241114	5980	-42.39	20240604	3370	2.23	20241114	1.80	N	048470	500	50 억	146251	N	N	N	N
96	20241114	100525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3375	-15	5	-0.44	12646495	3747	8.33	3375	3380	3375	4405	2375	3390	3375.10	1.46	344	3616	3502	3446	3332	3276	3475	3305	50	1015	500	2100	5	1	10000000	338	-15.41	0.47	12	0.04	-219.00	7243.00	5980	20240604	-43.56	3375	20241114	0.00	5980	-43.56	20240604	3375	0.00	20241114	5980	-43.56	20240604	3375	0.00	20241114	1.80	N	048470	500	50 억	146251	N	N	N	N
97	20241114	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	3390	0	3	0.00	0	0	0.00	0	0	0	4405	2375	3390	0.00	1.46	0	3616	3502	3446	3332	3276	3475	3305	50	1015	500	2100	5	1	10000000	339	-15.48	0.47	12	0.00	-219.00	7243.00	5980	20240604	-43.31	3375	20231114	0.44	5980	-43.31	20240604	3385	0.15	20240805	5980	-43.31	20240604	3375	0.44	20231114	1.80	N	048470	500	50 억	146251	N	N	N	N
98	20241113	160243	57	100.00	KOSDAQ		유통	N	N	N	N	N	3390	-130	5	-3.69	155379805	44957	72.08	3510	3560	3390	4575	2465	3520	3456.19	1.50	-4025	3880	3700	3605	3425	3330	3652	3377	50	1055	500	2180	5	1	10000000	339	-15.48	0.47	12	0.45	-219.00	7243.00	5980	20240604	-43.31	3375	20231114	0.44	5980	-43.31	20240604	3385	0.15	20240805	5980	-43.31	20240604	3375	0.44	20231114	1.80	N	048470	500	50 억	150291	N	N	N	N
99	20241113	150301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3440	-80	5	-2.27	124709390	35930	57.61	3510	3560	3400	4575	2465	3520	3470.90	1.50	-3985	3880	3700	3605	3425	3330	3652	3377	50	1055	500	2180	5	1	10000000	344	-15.71	0.47	12	0.36	-219.00	7243.00	5980	20240604	-42.47	3375	20231114	1.93	5980	-42.47	20240604	3385	1.62	20240805	5980	-42.47	20240604	3375	1.93	20231114	1.80	N	048470	500	50 억	150291	N	N	N	N
100	20241113	140256	57	100.00	KOSDAQ		유통	N	N	N	N	N	3480	-40	5	-1.14	106984080	30755	49.31	3510	3560	3430	4575	2465	3520	3478.59	1.50	-3863	3880	3700	3605	3425	3330	3652	3377	50	1055	500	2180	5	1	10000000	348	-15.89	0.48	12	0.31	-219.00	7243.00	5980	20240604	-41.81	3375	20231114	3.11	5980	-41.81	20240604	3385	2.81	20240805	5980	-41.81	20240604	3375	3.11	20231114	1.80	N	048470	500	50 억	150291	N	N	N	N
101	20241113	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	3475	-45	5	-1.28	67089290	19229	30.83	3510	3560	3430	4575	2465	3520	3488.96	1.50	-3622	3880	3700	3605	3425	3330	3652	3377	50	1055	500	2180	5	1	10000000	348	-15.87	0.48	12	0.19	-219.00	7243.00	5980	20240604	-41.89	3375	20231114	2.96	5980	-41.89	20240604	3385	2.66	20240805	5980	-41.89	20240604	3375	2.96	20231114	1.80	N	048470	500	50 억	150291	N	N	N	N
102	20241113	120254	57	100.00	KOSDAQ		유통	N	N	N	N	N	3470	-50	5	-1.42	64211565	18400	29.50	3510	3560	3430	4575	2465	3520	3489.76	1.50	-3613	3880	3700	3605	3425	3330	3652	3377	50	1055	500	2180	5	1	10000000	347	-15.84	0.48	12	0.18	-219.00	7243.00	5980	20240604	-41.97	3375	20231114	2.81	5980	-41.97	20240604	3385	2.51	20240805	5980	-41.97	20240604	3375	2.81	20231114	1.80	N	048470	500	50 억	150291	N	N	N	N
103	20241113	110253	57	100.00	KOSDAQ		유통	N	N	N	N	N	3500	-20	5	-0.57	62254515	17839	28.60	3510	3560	3430	4575	2465	3520	3489.80	1.50	-3671	3880	3700	3605	3425	3330	3652	3377	50	1055	500	2180	5	1	10000000	350	-15.98	0.48	12	0.18	-219.00	7243.00	5980	20240604	-41.47	3375	20231114	3.70	5980	-41.47	20240604	3385	3.40	20240805	5980	-41.47	20240604	3375	3.70	20231114	1.80	N	048470	500	50 억	150291	N	N	N	N
104	20241113	100253	57	100.00	KOSDAQ		유통	N	N	N	N	N	3485	-35	5	-0.99	39233215	11209	17.97	3510	3560	3430	4575	2465	3520	3500.15	1.50	-2758	3880	3700	3605	3425	3330	3652	3377	50	1055	500	2180	5	1	10000000	349	-15.91	0.48	12	0.11	-219.00	7243.00	5980	20240604	-41.72	3375	20231114	3.26	5980	-41.72	20240604	3385	2.95	20240805	5980	-41.72	20240604	3375	3.26	20231114	1.80	N	048470	500	50 억	150291	N	N	N	N
105	20241113	090248	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	0	3	0.00	512670	146	0.23	3510	3520	3510	4575	2465	3520	3511.44	1.50	0	3880	3700	3605	3425	3330	3652	3377	50	1055	500	2180	5	1	10000000	352	-16.07	0.49	12	0.00	-219.00	7243.00	5980	20240604	-41.14	3375	20231114	4.30	5980	-41.14	20240604	3385	3.99	20240805	5980	-41.14	20240604	3375	4.30	20231114	1.80	N	048470	500	50 억	150291	N	N	N	N
106	20241112	160448	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	-145	5	-3.96	223423850	62059	203.25	3660	3785	3510	4760	2570	3665	3600.18	1.59	-8347	3868	3766	3708	3606	3548	3737	3577	50	1095	500	2270	5	1	10000000	352	-16.07	0.49	12	0.62	-219.00	7243.00	5980	20240604	-41.14	3375	20231114	4.30	5980	-41.14	20240604	3385	3.99	20240805	5980	-41.14	20240604	3375	4.30	20231114	1.84	N	048470	500	50 억	158618	N	N	N	N
107	20241112	150452	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	-90	5	-2.46	207483440	57548	188.48	3660	3785	3555	4760	2570	3665	3605.40	1.59	-7162	3868	3766	3708	3606	3548	3737	3577	50	1095	500	2270	5	1	10000000	358	-16.32	0.49	12	0.58	-219.00	7243.00	5980	20240604	-40.22	3375	20231114	5.93	5980	-40.22	20240604	3385	5.61	20240805	5980	-40.22	20240604	3375	5.93	20231114	1.84	N	048470	500	50 억	158618	N	N	N	N
108	20241112	140459	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	-90	5	-2.46	174231850	48229	157.96	3660	3785	3565	4760	2570	3665	3612.60	1.59	-4054	3868	3766	3708	3606	3548	3737	3577	50	1095	500	2270	5	1	10000000	358	-16.32	0.49	12	0.48	-219.00	7243.00	5980	20240604	-40.22	3375	20231114	5.93	5980	-40.22	20240604	3385	5.61	20240805	5980	-40.22	20240604	3375	5.93	20231114	1.84	N	048470	500	50 억	158618	N	N	N	N
109	20241112	130454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3580	-85	5	-2.32	157725825	43613	142.84	3660	3785	3565	4760	2570	3665	3616.49	1.59	-2357	3868	3766	3708	3606	3548	3737	3577	50	1095	500	2270	5	1	10000000	358	-16.35	0.49	12	0.44	-219.00	7243.00	5980	20240604	-40.13	3375	20231114	6.07	5980	-40.13	20240604	3385	5.76	20240805	5980	-40.13	20240604	3375	6.07	20231114	1.84	N	048470	500	50 억	158618	N	N	N	N
110	20241112	120453	57	100.00	KOSDAQ		유통	N	N	N	N	N	3575	-90	5	-2.46	151510380	41878	137.16	3660	3785	3565	4760	2570	3665	3617.90	1.59	-2157	3868	3766	3708	3606	3548	3737	3577	50	1095	500	2270	5	1	10000000	358	-16.32	0.49	12	0.42	-219.00	7243.00	5980	20240604	-40.22	3375	20231114	5.93	5980	-40.22	20240604	3385	5.61	20240805	5980	-40.22	20240604	3375	5.93	20231114	1.84	N	048470	500	50 억	158618	N	N	N	N
111	20241112	110452	57	100.00	KOSDAQ		유통	N	N	N	N	N	3610	-55	5	-1.50	113307925	31214	102.23	3660	3785	3565	4760	2570	3665	3630.04	1.59	-478	3868	3766	3708	3606	3548	3737	3577	50	1095	500	2270	5	1	10000000	361	-16.48	0.50	12	0.31	-219.00	7243.00	5980	20240604	-39.63	3375	20231114	6.96	5980	-39.63	20240604	3385	6.65	20240805	5980	-39.63	20240604	3375	6.96	20231114	1.84	N	048470	500	50 억	158618	N	N	N	N
112	20241112	100452	57	100.00	KOSDAQ		유통	N	N	N	N	N	3630	-35	5	-0.95	103260050	28432	93.12	3660	3785	3565	4760	2570	3665	3631.83	1.59	-1352	3868	3766	3708	3606	3548	3737	3577	50	1095	500	2270	5	1	10000000	363	-16.58	0.50	12	0.28	-219.00	7243.00	5980	20240604	-39.30	3375	20231114	7.56	5980	-39.30	20240604	3385	7.24	20240805	5980	-39.30	20240604	3375	7.56	20231114	1.84	N	048470	500	50 억	158618	N	N	N	N
113	20241112	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3605	-60	5	-1.64	1065335	292	0.96	3660	3665	3605	4760	2570	3665	3648.41	1.59	237	3868	3766	3708	3606	3548	3737	3577	50	1095	500	2270	5	1	10000000	361	-16.46	0.50	12	0.00	-219.00	7243.00	5980	20240604	-39.72	3375	20231114	6.81	5980	-39.72	20240604	3385	6.50	20240805	5980	-39.72	20240604	3375	6.81	20231114	1.84	N	048470	500	50 억	158618	N	N	N	N
114	20241111	160449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3665	-115	5	-3.04	113199425	30533	90.77	3780	3810	3650	4910	2650	3780	3707.45	1.55	3514	3906	3842	3801	3737	3696	3875	3770	50	1130	500	2340	5	1	10000000	367	-16.74	0.51	12	0.31	-219.00	7243.00	5980	20240604	-38.71	3375	20231114	8.59	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3375	8.59	20231114	1.82	N	048470	500	50 억	155098	N	N	N	N
115	20241111	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	-100	5	-2.65	100518695	27074	80.49	3780	3810	3650	4910	2650	3780	3712.74	1.55	3473	3906	3842	3801	3737	3696	3875	3770	50	1130	500	2340	5	1	10000000	368	-16.80	0.51	12	0.27	-219.00	7243.00	5980	20240604	-38.46	3375	20231114	9.04	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3375	9.04	20231114	1.82	N	048470	500	50 억	155098	N	N	N	N
116	20241111	140455	57	100.00	KOSDAQ		유통	N	N	N	N	N	3675	-105	5	-2.78	94233690	25362	75.40	3780	3810	3650	4910	2650	3780	3715.55	1.55	3521	3906	3842	3801	3737	3696	3875	3770	50	1130	500	2340	5	1	10000000	368	-16.78	0.51	12	0.25	-219.00	7243.00	5980	20240604	-38.55	3375	20231114	8.89	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3375	8.89	20231114	1.82	N	048470	500	50 억	155098	N	N	N	N
117	20241111	130452	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	-110	5	-2.91	91449765	24604	73.14	3780	3810	3650	4910	2650	3780	3716.87	1.55	3083	3906	3842	3801	3737	3696	3875	3770	50	1130	500	2340	5	1	10000000	367	-16.76	0.51	12	0.25	-219.00	7243.00	5980	20240604	-38.63	3375	20231114	8.74	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.82	N	048470	500	50 억	155098	N	N	N	N
118	20241111	120450	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	-110	5	-2.91	82334510	22115	65.74	3780	3810	3660	4910	2650	3780	3723.02	1.55	2809	3906	3842	3801	3737	3696	3875	3770	50	1130	500	2340	5	1	10000000	367	-16.76	0.51	12	0.22	-219.00	7243.00	5980	20240604	-38.63	3375	20231114	8.74	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.82	N	048470	500	50 억	155098	N	N	N	N
119	20241111	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3710	-70	5	-1.85	75839930	20351	60.50	3780	3810	3695	4910	2650	3780	3726.59	1.55	2506	3906	3842	3801	3737	3696	3875	3770	50	1130	500	2340	5	1	10000000	371	-16.94	0.51	12	0.20	-219.00	7243.00	5980	20240604	-37.96	3375	20231114	9.93	5980	-37.96	20240604	3385	9.60	20240805	5980	-37.96	20240604	3375	9.93	20231114	1.82	N	048470	500	50 억	155098	N	N	N	N
120	20241111	100448	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	-50	5	-1.32	44590785	11921	35.44	3780	3810	3710	4910	2650	3780	3740.52	1.55	-2575	3906	3842	3801	3737	3696	3875	3770	50	1130	500	2340	5	1	10000000	373	-17.03	0.51	12	0.12	-219.00	7243.00	5980	20240604	-37.63	3375	20231114	10.52	5980	-37.63	20240604	3385	10.19	20240805	5980	-37.63	20240604	3375	10.52	20231114	1.82	N	048470	500	50 억	155098	N	N	N	N
121	20241111	090447	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	30	2	0.79	710670	188	0.56	3780	3810	3780	4910	2650	3780	3780.16	1.55	-34	3906	3842	3801	3737	3696	3875	3770	50	1130	500	2340	5	1	10000000	381	-17.40	0.53	12	0.00	-219.00	7243.00	5980	20240604	-36.29	3375	20231114	12.89	5980	-36.29	20240604	3385	12.56	20240805	5980	-36.29	20240604	3375	12.89	20231114	1.82	N	048470	500	50 억	155098	N	N	N	N
122	20241108	160445	57	100.00	KOSDAQ		유통	N	N	N	N	N	3780	20	2	0.53	127868215	33636	92.82	3760	3865	3760	4885	2635	3760	3801.70	1.55	55	4096	3927	3801	3632	3506	4012	3717	50	1125	500	2330	5	1	10000000	378	-17.26	0.52	12	0.34	-219.00	7243.00	5980	20240604	-36.79	3375	20231114	12.00	5980	-36.79	20240604	3385	11.67	20240805	5980	-36.79	20240604	3375	12.00	20231114	1.79	N	048470	500	50 억	155043	N	N	N	N
123	20241108	150451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3805	45	2	1.20	104638930	27492	75.87	3760	3865	3760	4885	2635	3760	3806.16	1.55	-81	4096	3927	3801	3632	3506	4012	3717	50	1125	500	2330	5	1	10000000	381	-17.37	0.53	12	0.27	-219.00	7243.00	5980	20240604	-36.37	3375	20231114	12.74	5980	-36.37	20240604	3385	12.41	20240805	5980	-36.37	20240604	3375	12.74	20231114	1.79	N	048470	500	50 억	155043	N	N	N	N
124	20241108	140449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3805	45	2	1.20	92518380	24289	67.03	3760	3865	3760	4885	2635	3760	3809.07	1.55	-616	4096	3927	3801	3632	3506	4012	3717	50	1125	500	2330	5	1	10000000	381	-17.37	0.53	12	0.24	-219.00	7243.00	5980	20240604	-36.37	3375	20231114	12.74	5980	-36.37	20240604	3385	12.41	20240805	5980	-36.37	20240604	3375	12.74	20231114	1.79	N	048470	500	50 억	155043	N	N	N	N
125	20241108	130450	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	40	2	1.06	90223765	23684	65.36	3760	3865	3760	4885	2635	3760	3809.48	1.55	-1206	4096	3927	3801	3632	3506	4012	3717	50	1125	500	2330	5	1	10000000	380	-17.35	0.52	12	0.24	-219.00	7243.00	5980	20240604	-36.45	3375	20231114	12.59	5980	-36.45	20240604	3385	12.26	20240805	5980	-36.45	20240604	3375	12.59	20231114	1.79	N	048470	500	50 억	155043	N	N	N	N
126	20241108	120449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3815	55	2	1.46	64975045	17044	47.04	3760	3865	3760	4885	2635	3760	3812.19	1.55	2890	4096	3927	3801	3632	3506	4012	3717	50	1125	500	2330	5	1	10000000	382	-17.42	0.53	12	0.17	-219.00	7243.00	5980	20240604	-36.20	3375	20231114	13.04	5980	-36.20	20240604	3385	12.70	20240805	5980	-36.20	20240604	3375	13.04	20231114	1.79	N	048470	500	50 억	155043	N	N	N	N
127	20241108	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	50	2	1.33	43371040	11368	31.37	3760	3865	3760	4885	2635	3760	3815.19	1.55	3057	4096	3927	3801	3632	3506	4012	3717	50	1125	500	2330	5	1	10000000	381	-17.40	0.53	12	0.11	-219.00	7243.00	5980	20240604	-36.29	3375	20231114	12.89	5980	-36.29	20240604	3385	12.56	20240805	5980	-36.29	20240604	3375	12.89	20231114	1.79	N	048470	500	50 억	155043	N	N	N	N
128	20241108	100454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3815	55	2	1.46	36268790	9504	26.23	3760	3865	3760	4885	2635	3760	3816.16	1.55	2679	4096	3927	3801	3632	3506	4012	3717	50	1125	500	2330	5	1	10000000	382	-17.42	0.53	12	0.10	-219.00	7243.00	5980	20240604	-36.20	3375	20231114	13.04	5980	-36.20	20240604	3385	12.70	20240805	5980	-36.20	20240604	3375	13.04	20231114	1.79	N	048470	500	50 억	155043	N	N	N	N
129	20241108	090445	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	30	2	0.80	385335	102	0.28	3760	3790	3760	4885	2635	3760	3777.79	1.55	-6	4096	3927	3801	3632	3506	4012	3717	50	1125	500	2330	5	1	10000000	379	-17.31	0.52	12	0.00	-219.00	7243.00	5980	20240604	-36.62	3375	20231114	12.30	5980	-36.62	20240604	3385	11.96	20240805	5980	-36.62	20240604	3375	12.30	20231114	1.79	N	048470	500	50 억	155043	N	N	N	N
130	20241107	160445	57	100.00	KOSDAQ		유통	N	N	N	N	N	3760	35	2	0.94	136532495	36161	89.28	3730	3970	3675	4840	2610	3725	3775.73	1.51	3690	3808	3766	3703	3661	3598	3787	3682	50	1115	500	2300	5	1	10000000	376	-17.17	0.52	12	0.36	-219.00	7243.00	5980	20240604	-37.12	3375	20231114	11.41	5980	-37.12	20240604	3385	11.08	20240805	5980	-37.12	20240604	3375	11.41	20231114	1.79	N	048470	500	50 억	151399	N	N	N	N
131	20241107	150446	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	65	2	1.74	134503910	35622	87.94	3730	3970	3675	4840	2610	3725	3775.87	1.51	3977	3808	3766	3703	3661	3598	3787	3682	50	1115	500	2300	5	1	10000000	379	-17.31	0.52	12	0.36	-219.00	7243.00	5980	20240604	-36.62	3375	20231114	12.30	5980	-36.62	20240604	3385	11.96	20240805	5980	-36.62	20240604	3375	12.30	20231114	1.79	N	048470	500	50 억	151399	N	N	N	N
132	20241107	140449	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	85	2	2.28	129737935	34358	84.82	3730	3970	3675	4840	2610	3725	3776.06	1.51	3597	3808	3766	3703	3661	3598	3787	3682	50	1115	500	2300	5	1	10000000	381	-17.40	0.53	12	0.34	-219.00	7243.00	5980	20240604	-36.29	3375	20231114	12.89	5980	-36.29	20240604	3385	12.56	20240805	5980	-36.29	20240604	3375	12.89	20231114	1.79	N	048470	500	50 억	151399	N	N	N	N
133	20241107	130450	57	100.00	KOSDAQ		유통	N	N	N	N	N	3755	30	2	0.81	44930140	12056	29.76	3730	3770	3675	4840	2610	3725	3726.79	1.51	4167	3808	3766	3703	3661	3598	3787	3682	50	1115	500	2300	5	1	10000000	376	-17.15	0.52	12	0.12	-219.00	7243.00	5980	20240604	-37.21	3375	20231114	11.26	5980	-37.21	20240604	3385	10.93	20240805	5980	-37.21	20240604	3375	11.26	20231114	1.79	N	048470	500	50 억	151399	N	N	N	N
134	20241107	120447	57	100.00	KOSDAQ		유통	N	N	N	N	N	3735	10	2	0.27	33567185	9024	22.28	3730	3745	3675	4840	2610	3725	3719.77	1.51	3111	3808	3766	3703	3661	3598	3787	3682	50	1115	500	2300	5	1	10000000	374	-17.05	0.52	12	0.09	-219.00	7243.00	5980	20240604	-37.54	3375	20231114	10.67	5980	-37.54	20240604	3385	10.34	20240805	5980	-37.54	20240604	3375	10.67	20231114	1.79	N	048470	500	50 억	151399	N	N	N	N
135	20241107	110447	57	100.00	KOSDAQ		유통	N	N	N	N	N	3700	-25	5	-0.67	21917520	5897	14.56	3730	3745	3675	4840	2610	3725	3716.72	1.51	1412	3808	3766	3703	3661	3598	3787	3682	50	1115	500	2300	5	1	10000000	370	-16.89	0.51	12	0.06	-219.00	7243.00	5980	20240604	-38.13	3375	20231114	9.63	5980	-38.13	20240604	3385	9.31	20240805	5980	-38.13	20240604	3375	9.63	20231114	1.79	N	048470	500	50 억	151399	N	N	N	N
136	20241107	100447	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	-20	5	-0.54	15454945	4153	10.25	3730	3745	3675	4840	2610	3725	3721.39	1.51	-102	3808	3766	3703	3661	3598	3787	3682	50	1115	500	2300	5	1	10000000	371	-16.92	0.51	12	0.04	-219.00	7243.00	5980	20240604	-38.04	3375	20231114	9.78	5980	-38.04	20240604	3385	9.45	20240805	5980	-38.04	20240604	3375	9.78	20231114	1.79	N	048470	500	50 억	151399	N	N	N	N
137	20241107	090447	57	100.00	KOSDAQ		유통	N	N	N	N	N	3740	15	2	0.40	1354505	363	0.90	3730	3745	3730	4840	2610	3725	3731.42	1.51	-22	3808	3766	3703	3661	3598	3787	3682	50	1115	500	2300	5	1	10000000	374	-17.08	0.52	12	0.00	-219.00	7243.00	5980	20240604	-37.46	3375	20231114	10.81	5980	-37.46	20240604	3385	10.49	20240805	5980	-37.46	20240604	3375	10.81	20231114	1.79	N	048470	500	50 억	151399	N	N	N	N
138	20241106	160450	57	100.00	KOSDAQ		유통	N	N	N	N	N	3725	50	2	1.36	146521420	39545	153.93	3640	3745	3640	4775	2575	3675	3704.51	1.71	-19501	3798	3736	3678	3616	3558	3767	3647	50	1100	500	2270	5	1	10000000	373	-17.01	0.51	12	0.40	-219.00	7243.00	5980	20240604	-37.71	3375	20231114	10.37	5980	-37.71	20240604	3385	10.04	20240805	5980	-37.71	20240604	3375	10.37	20231114	1.79	N	048470	500	50 억	170900	N	N	N	N
139	20241106	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	3715	40	2	1.09	119169310	32200	125.34	3640	3745	3640	4775	2575	3675	3700.91	1.71	-22364	3798	3736	3678	3616	3558	3767	3647	50	1100	500	2270	5	1	10000000	372	-16.96	0.51	12	0.32	-219.00	7243.00	5980	20240604	-37.88	3375	20231114	10.07	5980	-37.88	20240604	3385	9.75	20240805	5980	-37.88	20240604	3375	10.07	20231114	1.79	N	048470	500	50 억	170900	N	N	N	N
140	20241106	140459	57	100.00	KOSDAQ		유통	N	N	N	N	N	3710	35	2	0.95	111517330	30133	117.29	3640	3745	3640	4775	2575	3675	3700.84	1.71	-23043	3798	3736	3678	3616	3558	3767	3647	50	1100	500	2270	5	1	10000000	371	-16.94	0.51	12	0.30	-219.00	7243.00	5980	20240604	-37.96	3375	20231114	9.93	5980	-37.96	20240604	3385	9.60	20240805	5980	-37.96	20240604	3375	9.93	20231114	1.79	N	048470	500	50 억	170900	N	N	N	N
141	20241106	130503	57	100.00	KOSDAQ		유통	N	N	N	N	N	3710	35	2	0.95	106081965	28666	111.58	3640	3745	3640	4775	2575	3675	3700.62	1.71	-22507	3798	3736	3678	3616	3558	3767	3647	50	1100	500	2270	5	1	10000000	371	-16.94	0.51	12	0.29	-219.00	7243.00	5980	20240604	-37.96	3375	20231114	9.93	5980	-37.96	20240604	3385	9.60	20240805	5980	-37.96	20240604	3375	9.93	20231114	1.79	N	048470	500	50 억	170900	N	N	N	N
142	20241106	120448	57	100.00	KOSDAQ		유통	N	N	N	N	N	3685	10	2	0.27	50063175	13587	52.89	3640	3745	3640	4775	2575	3675	3684.64	1.71	-10273	3798	3736	3678	3616	3558	3767	3647	50	1100	500	2270	5	1	10000000	369	-16.83	0.51	12	0.14	-219.00	7243.00	5980	20240604	-38.38	3375	20231114	9.19	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3375	9.19	20231114	1.79	N	048470	500	50 억	170900	N	N	N	N
143	20241106	110453	57	100.00	KOSDAQ		유통	N	N	N	N	N	3685	10	2	0.27	48135085	13063	50.85	3640	3745	3640	4775	2575	3675	3684.84	1.71	-10491	3798	3736	3678	3616	3558	3767	3647	50	1100	500	2270	5	1	10000000	369	-16.83	0.51	12	0.13	-219.00	7243.00	5980	20240604	-38.38	3375	20231114	9.19	5980	-38.38	20240604	3385	8.86	20240805	5980	-38.38	20240604	3375	9.19	20231114	1.79	N	048470	500	50 억	170900	N	N	N	N
144	20241106	100452	57	100.00	KOSDAQ		유통	N	N	N	N	N	3690	15	2	0.41	46626860	12654	49.25	3640	3745	3640	4775	2575	3675	3684.75	1.71	-10565	3798	3736	3678	3616	3558	3767	3647	50	1100	500	2270	5	1	10000000	369	-16.85	0.51	12	0.13	-219.00	7243.00	5980	20240604	-38.29	3375	20231114	9.33	5980	-38.29	20240604	3385	9.01	20240805	5980	-38.29	20240604	3375	9.33	20231114	1.79	N	048470	500	50 억	170900	N	N	N	N
145	20241106	090451	57	100.00	KOSDAQ		유통	N	N	N	N	N	3715	40	2	1.09	3803095	1035	4.03	3640	3730	3640	4775	2575	3675	3674.49	1.71	-28	3798	3736	3678	3616	3558	3767	3647	50	1100	500	2270	5	1	10000000	372	-16.96	0.51	12	0.01	-219.00	7243.00	5980	20240604	-37.88	3375	20231114	10.07	5980	-37.88	20240604	3385	9.75	20240805	5980	-37.88	20240604	3375	10.07	20231114	1.79	N	048470	500	50 억	170900	N	N	N	N
146	20241105	160438	57	100.00	KOSDAQ		유통	N	N	N	N	N	3675	10	2	0.27	93680220	25686	116.18	3660	3740	3620	4760	2570	3665	3647.13	1.62	9074	3805	3735	3630	3560	3455	3770	3595	50	1095	500	2270	5	1	10000000	368	-16.78	0.51	12	0.26	-219.00	7243.00	5980	20240604	-38.55	3375	20231114	8.89	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3375	8.89	20231114	1.78	N	048470	500	50 억	161827	N	N	N	N
147	20241105	150447	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	15	2	0.41	92241525	25294	114.41	3660	3740	3620	4760	2570	3665	3646.77	1.62	8916	3805	3735	3630	3560	3455	3770	3595	50	1095	500	2270	5	1	10000000	368	-16.80	0.51	12	0.25	-219.00	7243.00	5980	20240604	-38.46	3375	20231114	9.04	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3375	9.04	20231114	1.78	N	048470	500	50 억	161827	N	N	N	N
148	20241105	140444	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	5	2	0.14	87231080	23928	108.23	3660	3740	3620	4760	2570	3665	3645.57	1.62	8743	3805	3735	3630	3560	3455	3770	3595	50	1095	500	2270	5	1	10000000	367	-16.76	0.51	12	0.24	-219.00	7243.00	5980	20240604	-38.63	3375	20231114	8.74	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.78	N	048470	500	50 억	161827	N	N	N	N
149	20241105	130446	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	5	2	0.14	71180650	19549	88.43	3660	3740	3620	4760	2570	3665	3641.14	1.62	8522	3805	3735	3630	3560	3455	3770	3595	50	1095	500	2270	5	1	10000000	367	-16.76	0.51	12	0.20	-219.00	7243.00	5980	20240604	-38.63	3375	20231114	8.74	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.78	N	048470	500	50 억	161827	N	N	N	N
150	20241105	120443	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	5	2	0.14	65202225	17919	81.05	3660	3740	3620	4760	2570	3665	3638.72	1.62	7294	3805	3735	3630	3560	3455	3770	3595	50	1095	500	2270	5	1	10000000	367	-16.76	0.51	12	0.18	-219.00	7243.00	5980	20240604	-38.63	3375	20231114	8.74	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.78	N	048470	500	50 억	161827	N	N	N	N
151	20241105	110435	57	100.00	KOSDAQ		유통	N	N	N	N	N	3690	25	2	0.68	61615060	16940	76.62	3660	3740	3620	4760	2570	3665	3637.25	1.62	6609	3805	3735	3630	3560	3455	3770	3595	50	1095	500	2270	5	1	10000000	369	-16.85	0.51	12	0.17	-219.00	7243.00	5980	20240604	-38.29	3375	20231114	9.33	5980	-38.29	20240604	3385	9.01	20240805	5980	-38.29	20240604	3375	9.33	20231114	1.78	N	048470	500	50 억	161827	N	N	N	N
152	20241105	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	3665	0	3	0.00	45316550	12471	56.41	3660	3700	3620	4760	2570	3665	3633.75	1.62	6433	3805	3735	3630	3560	3455	3770	3595	50	1095	500	2270	5	1	10000000	367	-16.74	0.51	12	0.12	-219.00	7243.00	5980	20240604	-38.71	3375	20231114	8.59	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3375	8.59	20231114	1.78	N	048470	500	50 억	161827	N	N	N	N
153	20241105	090440	57	100.00	KOSDAQ		유통	N	N	N	N	N	3660	-5	5	-0.14	10980	3	0.01	3660	3660	3660	4760	2570	3665	3660.00	1.62	0	3805	3735	3630	3560	3455	3770	3595	50	1095	500	2270	5	1	10000000	366	-16.71	0.51	12	0.00	-219.00	7243.00	5980	20240604	-38.80	3375	20231114	8.44	5980	-38.80	20240604	3385	8.12	20240805	5980	-38.80	20240604	3375	8.44	20231114	1.78	N	048470	500	50 억	161827	N	N	N	N
154	20241104	160437	57	100.00	KOSDAQ		유통	N	N	N	N	N	3665	65	2	1.81	79061655	21807	53.49	3610	3700	3525	4680	2520	3600	3625.52	1.61	1144	3746	3672	3636	3562	3526	3655	3545	50	1080	500	2230	5	1	10000000	367	-16.74	0.51	12	0.22	-219.00	7243.00	5980	20240604	-38.71	3375	20231114	8.59	5980	-38.71	20240604	3385	8.27	20240805	5980	-38.71	20240604	3375	8.59	20231114	1.81	N	048470	500	50 억	160683	N	N	N	N
155	20241104	150447	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	70	2	1.94	72565945	20036	49.14	3610	3700	3525	4680	2520	3600	3621.78	1.61	355	3746	3672	3636	3562	3526	3655	3545	50	1080	500	2230	5	1	10000000	367	-16.76	0.51	12	0.20	-219.00	7243.00	5980	20240604	-38.63	3375	20231114	8.74	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.81	N	048470	500	50 억	160683	N	N	N	N
156	20241104	140438	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	70	2	1.94	69637600	19238	47.18	3610	3700	3525	4680	2520	3600	3619.79	1.61	355	3746	3672	3636	3562	3526	3655	3545	50	1080	500	2230	5	1	10000000	367	-16.76	0.51	12	0.19	-219.00	7243.00	5980	20240604	-38.63	3375	20231114	8.74	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.81	N	048470	500	50 억	160683	N	N	N	N
157	20241104	130415	57	100.00	KOSDAQ		유통	N	N	N	N	N	3675	75	2	2.08	66245000	18313	44.92	3610	3700	3525	4680	2520	3600	3617.38	1.61	335	3746	3672	3636	3562	3526	3655	3545	50	1080	500	2230	5	1	10000000	368	-16.78	0.51	12	0.18	-219.00	7243.00	5980	20240604	-38.55	3375	20231114	8.89	5980	-38.55	20240604	3385	8.57	20240805	5980	-38.55	20240604	3375	8.89	20231114	1.81	N	048470	500	50 억	160683	N	N	N	N
158	20241104	120432	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	80	2	2.22	63102950	17456	42.81	3610	3700	3525	4680	2520	3600	3614.97	1.61	231	3746	3672	3636	3562	3526	3655	3545	50	1080	500	2230	5	1	10000000	368	-16.80	0.51	12	0.17	-219.00	7243.00	5980	20240604	-38.46	3375	20231114	9.04	5980	-38.46	20240604	3385	8.71	20240805	5980	-38.46	20240604	3375	9.04	20231114	1.81	N	048470	500	50 억	160683	N	N	N	N
159	20241104	110430	57	100.00	KOSDAQ		유통	N	N	N	N	N	3660	60	2	1.67	60196900	16667	40.88	3610	3700	3525	4680	2520	3600	3611.74	1.61	-86	3746	3672	3636	3562	3526	3655	3545	50	1080	500	2230	5	1	10000000	366	-16.71	0.51	12	0.17	-219.00	7243.00	5980	20240604	-38.80	3375	20231114	8.44	5980	-38.80	20240604	3385	8.12	20240805	5980	-38.80	20240604	3375	8.44	20231114	1.81	N	048470	500	50 억	160683	N	N	N	N
160	20241104	100426	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	70	2	1.94	30937955	8623	21.15	3610	3670	3525	4680	2520	3600	3587.84	1.61	-3257	3746	3672	3636	3562	3526	3655	3545	50	1080	500	2230	5	1	10000000	367	-16.76	0.51	12	0.09	-219.00	7243.00	5980	20240604	-38.63	3375	20231114	8.74	5980	-38.63	20240604	3385	8.42	20240805	5980	-38.63	20240604	3375	8.74	20231114	1.81	N	048470	500	50 억	160683	N	N	N	N
161	20241104	090431	57	100.00	KOSDAQ		유통	N	N	N	N	N	3635	35	2	0.97	593315	164	0.40	3610	3635	3610	4680	2520	3600	3617.77	1.61	0	3746	3672	3636	3562	3526	3655	3545	50	1080	500	2230	5	1	10000000	364	-16.60	0.50	12	0.00	-219.00	7243.00	5980	20240604	-39.21	3375	20231114	7.70	5980	-39.21	20240604	3385	7.39	20240805	5980	-39.21	20240604	3375	7.70	20231114	1.81	N	048470	500	50 억	160683	N	N	N	N
162	20241101	160417	57	100.00	KOSDAQ		유통	N	N	N	N	N	3600	-80	5	-2.17	147625435	40772	146.65	3680	3710	3600	4780	2580	3680	3620.76	1.74	-13588	3803	3741	3668	3606	3533	3772	3637	50	1100	500	2280	5	1	10000000	360	-16.44	0.50	12	0.41	-219.00	7243.00	5980	20240604	-39.80	3375	20231114	6.67	5980	-39.80	20240604	3385	6.35	20240805	5980	-39.80	20240604	3375	6.67	20231114	1.85	N	048470	500	50 억	173824	N	N	N	N
163	20241101	150428	57	100.00	KOSDAQ		유통	N	N	N	N	N	3625	-55	5	-1.49	93324185	25751	92.62	3680	3710	3620	4780	2580	3680	3624.10	1.74	-3229	3803	3741	3668	3606	3533	3772	3637	50	1100	500	2280	5	1	10000000	363	-16.55	0.50	12	0.26	-219.00	7243.00	5980	20240604	-39.38	3375	20231114	7.41	5980	-39.38	20240604	3385	7.09	20240805	5980	-39.38	20240604	3375	7.41	20231114	1.85	N	048470	500	50 억	173824	N	N	N	N
164	20241101	140420	57	100.00	KOSDAQ		유통	N	N	N	N	N	3625	-55	5	-1.49	89567680	24714	88.89	3680	3710	3620	4780	2580	3680	3624.17	1.74	-2736	3803	3741	3668	3606	3533	3772	3637	50	1100	500	2280	5	1	10000000	363	-16.55	0.50	12	0.25	-219.00	7243.00	5980	20240604	-39.38	3375	20231114	7.41	5980	-39.38	20240604	3385	7.09	20240805	5980	-39.38	20240604	3375	7.41	20231114	1.85	N	048470	500	50 억	173824	N	N	N	N
165	20241101	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	3620	-60	5	-1.63	27512730	7574	27.24	3680	3710	3620	4780	2580	3680	3632.52	1.74	-1474	3803	3741	3668	3606	3533	3772	3637	50	1100	500	2280	5	1	10000000	362	-16.53	0.50	12	0.08	-219.00	7243.00	5980	20240604	-39.46	3375	20231114	7.26	5980	-39.46	20240604	3385	6.94	20240805	5980	-39.46	20240604	3375	7.26	20231114	1.85	N	048470	500	50 억	173824	N	N	N	N
166	20241101	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	3630	-50	5	-1.36	22816245	6278	22.58	3680	3710	3620	4780	2580	3680	3634.32	1.74	-1018	3803	3741	3668	3606	3533	3772	3637	50	1100	500	2280	5	1	10000000	363	-16.58	0.50	12	0.06	-219.00	7243.00	5980	20240604	-39.30	3375	20231114	7.56	5980	-39.30	20240604	3385	7.24	20240805	5980	-39.30	20240604	3375	7.56	20231114	1.85	N	048470	500	50 억	173824	N	N	N	N
167	20241101	110500	57	100.00	KOSDAQ		유통	N	N	N	N	N	3625	-55	5	-1.49	20710050	5697	20.49	3680	3710	3620	4780	2580	3680	3635.26	1.74	-944	3803	3741	3668	3606	3533	3772	3637	50	1100	500	2280	5	1	10000000	363	-16.55	0.50	12	0.06	-219.00	7243.00	5980	20240604	-39.38	3375	20231114	7.41	5980	-39.38	20240604	3385	7.09	20240805	5980	-39.38	20240604	3375	7.41	20231114	1.85	N	048470	500	50 억	173824	N	N	N	N
168	20241101	100501	57	100.00	KOSDAQ		유통	N	N	N	N	N	3625	-55	5	-1.49	16249675	4466	16.06	3680	3710	3625	4780	2580	3680	3638.53	1.74	-578	3803	3741	3668	3606	3533	3772	3637	50	1100	500	2280	5	1	10000000	363	-16.55	0.50	12	0.04	-219.00	7243.00	5980	20240604	-39.38	3375	20231114	7.41	5980	-39.38	20240604	3385	7.09	20240805	5980	-39.38	20240604	3375	7.41	20231114	1.85	N	048470	500	50 억	173824	N	N	N	N
169	20241101	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	3660	-20	5	-0.54	1780235	484	1.74	3680	3680	3660	4780	2580	3680	3678.17	1.74	-117	3803	3741	3668	3606	3533	3772	3637	50	1100	500	2280	5	1	10000000	366	-16.71	0.51	12	0.00	-219.00	7243.00	5980	20240604	-38.80	3375	20231114	8.44	5980	-38.80	20240604	3385	8.12	20240805	5980	-38.80	20240604	3375	8.44	20231114	1.85	N	048470	500	50 억	173824	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History