KissMeData/415380/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

70 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	161359	57	100.00	KOSDAQ		유통	N	N	N	N	N	8210	-300	5	-3.53	218225400	26478	297.07	8370	8420	8150	11060	5960	8510	8241.87	1.96	-2837	8676	8592	8516	8432	8356	8635	8475	21	2550	500	5270	10	1	4225498	347	12.65	1.41	12	0.63	649.00	5806.00	52600	20240206	-84.39	7050	20241115	16.45	52600	-84.39	20240206	7050	16.45	20241115	52600	-84.39	20240206	7050	16.45	20241115	3.20	N	415380	500	21 억	82780	N	N	N	N
3	20241129	151417	57	100.00	KOSDAQ		유통	N	N	N	N	N	8190	-320	5	-3.76	198722700	24102	270.41	8370	8420	8150	11060	5960	8510	8245.07	1.96	-2321	8676	8592	8516	8432	8356	8635	8475	21	2550	500	5270	10	1	4225498	346	12.62	1.41	12	0.57	649.00	5806.00	52600	20240206	-84.43	7050	20241115	16.17	52600	-84.43	20240206	7050	16.17	20241115	52600	-84.43	20240206	7050	16.17	20241115	3.20	N	415380	500	21 억	82780	N	N	N	N
4	20241129	141420	57	100.00	KOSDAQ		유통	N	N	N	N	N	8180	-330	5	-3.88	182449120	22113	248.10	8370	8420	8150	11060	5960	8510	8250.76	1.96	-2047	8676	8592	8516	8432	8356	8635	8475	21	2550	500	5270	10	1	4225498	346	12.60	1.41	12	0.52	649.00	5806.00	52600	20240206	-84.45	7050	20241115	16.03	52600	-84.45	20240206	7050	16.03	20241115	52600	-84.45	20240206	7050	16.03	20241115	3.20	N	415380	500	21 억	82780	N	N	N	N
5	20241129	131415	57	100.00	KOSDAQ		유통	N	N	N	N	N	8200	-310	5	-3.64	144795330	17510	196.45	8370	8420	8170	11060	5960	8510	8269.29	1.96	-2184	8676	8592	8516	8432	8356	8635	8475	21	2550	500	5270	10	1	4225498	346	12.63	1.41	12	0.41	649.00	5806.00	52600	20240206	-84.41	7050	20241115	16.31	52600	-84.41	20240206	7050	16.31	20241115	52600	-84.41	20240206	7050	16.31	20241115	3.20	N	415380	500	21 억	82780	N	N	N	N
6	20241129	121417	57	100.00	KOSDAQ		유통	N	N	N	N	N	8220	-290	5	-3.41	111641420	13473	151.16	8370	8420	8220	11060	5960	8510	8286.31	1.96	-2300	8676	8592	8516	8432	8356	8635	8475	21	2550	500	5270	10	1	4225498	347	12.67	1.42	12	0.32	649.00	5806.00	52600	20240206	-84.37	7050	20241115	16.60	52600	-84.37	20240206	7050	16.60	20241115	52600	-84.37	20240206	7050	16.60	20241115	3.20	N	415380	500	21 억	82780	N	N	N	N
7	20241129	111420	57	100.00	KOSDAQ		유통	N	N	N	N	N	8230	-280	5	-3.29	104560030	12613	141.51	8370	8420	8230	11060	5960	8510	8289.86	1.96	-2418	8676	8592	8516	8432	8356	8635	8475	21	2550	500	5270	10	1	4225498	348	12.68	1.42	12	0.30	649.00	5806.00	52600	20240206	-84.35	7050	20241115	16.74	52600	-84.35	20240206	7050	16.74	20241115	52600	-84.35	20240206	7050	16.74	20241115	3.20	N	415380	500	21 억	82780	N	N	N	N
8	20241129	101411	57	100.00	KOSDAQ		유통	N	N	N	N	N	8260	-250	5	-2.94	69635640	8382	94.04	8370	8420	8230	11060	5960	8510	8307.76	1.96	-2753	8676	8592	8516	8432	8356	8635	8475	21	2550	500	5270	10	1	4225498	349	12.73	1.42	12	0.20	649.00	5806.00	52600	20240206	-84.30	7050	20241115	17.16	52600	-84.30	20240206	7050	17.16	20241115	52600	-84.30	20240206	7050	17.16	20241115	3.20	N	415380	500	21 억	82780	N	N	N	N
9	20241129	091416	57	100.00	KOSDAQ		유통	N	N	N	N	N	8350	-160	5	-1.88	22338530	2672	29.98	8370	8410	8300	11060	5960	8510	8360.23	1.96	-397	8676	8592	8516	8432	8356	8635	8475	21	2550	500	5270	10	1	4225498	353	12.87	1.44	12	0.06	649.00	5806.00	52600	20240206	-84.13	7050	20241115	18.44	52600	-84.13	20240206	7050	18.44	20241115	52600	-84.13	20240206	7050	18.44	20241115	3.20	N	415380	500	21 억	82780	N	N	N	N
10	20241128	161355	57	100.00	KOSDAQ		유통	N	N	N	N	N	8510	-50	5	-0.58	74100570	8733	47.39	8480	8600	8440	11120	6000	8560	8485.10	1.98	-1052	8720	8640	8520	8440	8320	8680	8480	21	2560	500	5300	10	1	4225498	360	13.11	1.47	12	0.21	649.00	5806.00	52600	20240206	-83.82	7050	20241115	20.71	52600	-83.82	20240206	7050	20.71	20241115	52600	-83.82	20240206	7050	20.71	20241115	3.23	N	415380	500	21 억	83714	N	N	N	N
11	20241128	151422	57	100.00	KOSDAQ		유통	N	N	N	N	N	8490	-70	5	-0.82	66952940	7892	42.83	8480	8600	8440	11120	6000	8560	8483.65	1.98	-883	8720	8640	8520	8440	8320	8680	8480	21	2560	500	5300	10	1	4225498	359	13.08	1.46	12	0.19	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	52600	-83.86	20240206	7050	20.43	20241115	52600	-83.86	20240206	7050	20.43	20241115	3.23	N	415380	500	21 억	83714	N	N	N	N
12	20241128	141421	57	100.00	KOSDAQ		유통	N	N	N	N	N	8500	-60	5	-0.70	54837970	6459	35.05	8480	8600	8440	11120	6000	8560	8490.16	1.98	-835	8720	8640	8520	8440	8320	8680	8480	21	2560	500	5300	10	1	4225498	359	13.10	1.46	12	0.15	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	52600	-83.84	20240206	7050	20.57	20241115	52600	-83.84	20240206	7050	20.57	20241115	3.23	N	415380	500	21 억	83714	N	N	N	N
13	20241128	131418	57	100.00	KOSDAQ		유통	N	N	N	N	N	8490	-70	5	-0.82	43574350	5130	27.84	8480	8600	8440	11120	6000	8560	8494.03	1.98	-820	8720	8640	8520	8440	8320	8680	8480	21	2560	500	5300	10	1	4225498	359	13.08	1.46	12	0.12	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	52600	-83.86	20240206	7050	20.43	20241115	52600	-83.86	20240206	7050	20.43	20241115	3.23	N	415380	500	21 억	83714	N	N	N	N
14	20241128	121416	57	100.00	KOSDAQ		유통	N	N	N	N	N	8450	-110	5	-1.29	41000100	4826	26.19	8480	8600	8440	11120	6000	8560	8495.67	1.98	-783	8720	8640	8520	8440	8320	8680	8480	21	2560	500	5300	10	1	4225498	357	13.02	1.46	12	0.11	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	52600	-83.94	20240206	7050	19.86	20241115	52600	-83.94	20240206	7050	19.86	20241115	3.23	N	415380	500	21 억	83714	N	N	N	N
15	20241128	111420	57	100.00	KOSDAQ		유통	N	N	N	N	N	8470	-90	5	-1.05	33581140	3949	21.43	8480	8600	8450	11120	6000	8560	8503.71	1.98	-544	8720	8640	8520	8440	8320	8680	8480	21	2560	500	5300	10	1	4225498	358	13.05	1.46	12	0.09	649.00	5806.00	52600	20240206	-83.90	7050	20241115	20.14	52600	-83.90	20240206	7050	20.14	20241115	52600	-83.90	20240206	7050	20.14	20241115	3.23	N	415380	500	21 억	83714	N	N	N	N
16	20241128	101417	57	100.00	KOSDAQ		유통	N	N	N	N	N	8510	-50	5	-0.58	14423550	1697	9.21	8480	8600	8450	11120	6000	8560	8499.44	1.98	-82	8720	8640	8520	8440	8320	8680	8480	21	2560	500	5300	10	1	4225498	360	13.11	1.47	12	0.04	649.00	5806.00	52600	20240206	-83.82	7050	20241115	20.71	52600	-83.82	20240206	7050	20.71	20241115	52600	-83.82	20240206	7050	20.71	20241115	3.23	N	415380	500	21 억	83714	N	N	N	N
17	20241128	091415	57	100.00	KOSDAQ		유통	N	N	N	N	N	8490	-70	5	-0.82	6350190	750	4.07	8480	8490	8450	11120	6000	8560	8466.92	1.98	178	8720	8640	8520	8440	8320	8680	8480	21	2560	500	5300	10	1	4225498	359	13.08	1.46	12	0.02	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	52600	-83.86	20240206	7050	20.43	20241115	52600	-83.86	20240206	7050	20.43	20241115	3.23	N	415380	500	21 억	83714	N	N	N	N
18	20241127	161340	57	100.00	KOSDAQ		유통	N	N	N	N	N	8560	10	2	0.12	156965080	18422	100.88	8550	8600	8400	11110	5990	8550	8520.52	2.03	-2260	8830	8690	8410	8270	7990	8760	8340	21	2560	500	5300	10	1	4225498	362	13.19	1.47	12	0.44	649.00	5806.00	52600	20240206	-83.73	7050	20241115	21.42	52600	-83.73	20240206	7050	21.42	20241115	52600	-83.73	20240206	7050	21.42	20241115	3.23	N	415380	500	21 억	85964	N	N	N	N
19	20241127	151407	57	100.00	KOSDAQ		유통	N	N	N	N	N	8550	0	3	0.00	146198600	17163	93.98	8550	8600	8400	11110	5990	8550	8518.24	2.03	-2395	8830	8690	8410	8270	7990	8760	8340	21	2560	500	5300	10	1	4225498	361	13.17	1.47	12	0.41	649.00	5806.00	52600	20240206	-83.75	7050	20241115	21.28	52600	-83.75	20240206	7050	21.28	20241115	52600	-83.75	20240206	7050	21.28	20241115	3.23	N	415380	500	21 억	85964	N	N	N	N
20	20241127	141401	57	100.00	KOSDAQ		유통	N	N	N	N	N	8560	10	2	0.12	102250060	12002	65.72	8550	8600	8400	11110	5990	8550	8519.42	2.03	-2183	8830	8690	8410	8270	7990	8760	8340	21	2560	500	5300	10	1	4225498	362	13.19	1.47	12	0.28	649.00	5806.00	52600	20240206	-83.73	7050	20241115	21.42	52600	-83.73	20240206	7050	21.42	20241115	52600	-83.73	20240206	7050	21.42	20241115	3.23	N	415380	500	21 억	85964	N	N	N	N
21	20241127	131357	57	100.00	KOSDAQ		유통	N	N	N	N	N	8550	0	3	0.00	99105080	11634	63.71	8550	8600	8400	11110	5990	8550	8518.57	2.03	-2153	8830	8690	8410	8270	7990	8760	8340	21	2560	500	5300	10	1	4225498	361	13.17	1.47	12	0.28	649.00	5806.00	52600	20240206	-83.75	7050	20241115	21.28	52600	-83.75	20240206	7050	21.28	20241115	52600	-83.75	20240206	7050	21.28	20241115	3.23	N	415380	500	21 억	85964	N	N	N	N
22	20241127	121412	57	100.00	KOSDAQ		유통	N	N	N	N	N	8530	-20	5	-0.23	96023920	11273	61.73	8550	8600	8400	11110	5990	8550	8518.04	2.03	-2142	8830	8690	8410	8270	7990	8760	8340	21	2560	500	5300	10	1	4225498	360	13.14	1.47	12	0.27	649.00	5806.00	52600	20240206	-83.78	7050	20241115	20.99	52600	-83.78	20240206	7050	20.99	20241115	52600	-83.78	20240206	7050	20.99	20241115	3.23	N	415380	500	21 억	85964	N	N	N	N
23	20241127	111406	57	100.00	KOSDAQ		유통	N	N	N	N	N	8500	-50	5	-0.58	79472600	9328	51.08	8550	8600	8400	11110	5990	8550	8519.79	2.03	-2113	8830	8690	8410	8270	7990	8760	8340	21	2560	500	5300	10	1	4225498	359	13.10	1.46	12	0.22	649.00	5806.00	52600	20240206	-83.84	7050	20241115	20.57	52600	-83.84	20240206	7050	20.57	20241115	52600	-83.84	20240206	7050	20.57	20241115	3.23	N	415380	500	21 억	85964	N	N	N	N
24	20241127	101407	57	100.00	KOSDAQ		유통	N	N	N	N	N	8510	-40	5	-0.47	25819010	3045	16.67	8550	8580	8400	11110	5990	8550	8479.15	2.03	-174	8830	8690	8410	8270	7990	8760	8340	21	2560	500	5300	10	1	4225498	360	13.11	1.47	12	0.07	649.00	5806.00	52600	20240206	-83.82	7050	20241115	20.71	52600	-83.82	20240206	7050	20.71	20241115	52600	-83.82	20240206	7050	20.71	20241115	3.23	N	415380	500	21 억	85964	N	N	N	N
25	20241127	091404	57	100.00	KOSDAQ		유통	N	N	N	N	N	8510	-40	5	-0.47	939480	110	0.60	8550	8580	8510	11110	5990	8550	8540.73	2.03	-50	8830	8690	8410	8270	7990	8760	8340	21	2560	500	5300	10	1	4225498	360	13.11	1.47	12	0.00	649.00	5806.00	52600	20240206	-83.82	7050	20241115	20.71	52600	-83.82	20240206	7050	20.71	20241115	52600	-83.82	20240206	7050	20.71	20241115	3.23	N	415380	500	21 억	85964	N	N	N	N
26	20241126	161341	57	100.00	KOSDAQ		유통	N	N	N	N	N	8550	100	2	1.18	151357870	17960	89.00	8450	8550	8130	10980	5920	8450	8427.50	1.96	3253	8676	8562	8416	8302	8156	8620	8360	21	2530	500	5230	10	1	4225498	361	13.17	1.47	12	0.43	649.00	5806.00	52600	20240206	-83.75	7050	20241115	21.28	52600	-83.75	20240206	7050	21.28	20241115	52600	-83.75	20240206	7050	21.28	20241115	3.44	N	415380	500	21 억	82739	N	N	N	N
27	20241126	151357	57	100.00	KOSDAQ		유통	N	N	N	N	N	8490	40	2	0.47	143817830	17078	84.63	8450	8520	8130	10980	5920	8450	8421.23	1.96	3324	8676	8562	8416	8302	8156	8620	8360	21	2530	500	5230	10	1	4225498	359	13.08	1.46	12	0.40	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	52600	-83.86	20240206	7050	20.43	20241115	52600	-83.86	20240206	7050	20.43	20241115	3.44	N	415380	500	21 억	82739	N	N	N	N
28	20241126	141359	57	100.00	KOSDAQ		유통	N	N	N	N	N	8440	-10	5	-0.12	103501900	12329	61.10	8450	8520	8130	10980	5920	8450	8394.99	1.96	702	8676	8562	8416	8302	8156	8620	8360	21	2530	500	5230	10	1	4225498	357	13.00	1.45	12	0.29	649.00	5806.00	52600	20240206	-83.95	7050	20241115	19.72	52600	-83.95	20240206	7050	19.72	20241115	52600	-83.95	20240206	7050	19.72	20241115	3.44	N	415380	500	21 억	82739	N	N	N	N
29	20241126	131353	57	100.00	KOSDAQ		유통	N	N	N	N	N	8410	-40	5	-0.47	99392050	11841	58.68	8450	8520	8130	10980	5920	8450	8393.89	1.96	652	8676	8562	8416	8302	8156	8620	8360	21	2530	500	5230	10	1	4225498	355	12.96	1.45	12	0.28	649.00	5806.00	52600	20240206	-84.01	7050	20241115	19.29	52600	-84.01	20240206	7050	19.29	20241115	52600	-84.01	20240206	7050	19.29	20241115	3.44	N	415380	500	21 억	82739	N	N	N	N
30	20241126	121401	57	100.00	KOSDAQ		유통	N	N	N	N	N	8400	-50	5	-0.59	97268700	11588	57.43	8450	8520	8130	10980	5920	8450	8393.91	1.96	657	8676	8562	8416	8302	8156	8620	8360	21	2530	500	5230	10	1	4225498	355	12.94	1.45	12	0.27	649.00	5806.00	52600	20240206	-84.03	7050	20241115	19.15	52600	-84.03	20240206	7050	19.15	20241115	52600	-84.03	20240206	7050	19.15	20241115	3.44	N	415380	500	21 억	82739	N	N	N	N
31	20241126	111404	57	100.00	KOSDAQ		유통	N	N	N	N	N	8490	40	2	0.47	42917930	5140	25.47	8450	8520	8130	10980	5920	8450	8349.77	1.96	729	8676	8562	8416	8302	8156	8620	8360	21	2530	500	5230	10	1	4225498	359	13.08	1.46	12	0.12	649.00	5806.00	52600	20240206	-83.86	7050	20241115	20.43	52600	-83.86	20240206	7050	20.43	20241115	52600	-83.86	20240206	7050	20.43	20241115	3.44	N	415380	500	21 억	82739	N	N	N	N
32	20241126	101416	57	100.00	KOSDAQ		유통	N	N	N	N	N	8460	10	2	0.12	36927340	4433	21.97	8450	8490	8130	10980	5920	8450	8330.07	1.96	785	8676	8562	8416	8302	8156	8620	8360	21	2530	500	5230	10	1	4225498	357	13.04	1.46	12	0.10	649.00	5806.00	52600	20240206	-83.92	7050	20241115	20.00	52600	-83.92	20240206	7050	20.00	20241115	52600	-83.92	20240206	7050	20.00	20241115	3.44	N	415380	500	21 억	82739	N	N	N	N
33	20241126	091403	57	100.00	KOSDAQ		유통	N	N	N	N	N	8370	-80	5	-0.95	19814330	2384	11.81	8450	8490	8130	10980	5920	8450	8311.32	1.96	492	8676	8562	8416	8302	8156	8620	8360	21	2530	500	5230	10	1	4225498	354	12.90	1.44	12	0.06	649.00	5806.00	52600	20240206	-84.09	7050	20241115	18.72	52600	-84.09	20240206	7050	18.72	20241115	52600	-84.09	20240206	7050	18.72	20241115	3.44	N	415380	500	21 억	82739	N	N	N	N
34	20241125	161325	57	100.00	KOSDAQ		유통	N	N	N	N	N	8450	100	2	1.20	170346340	20176	62.44	8320	8530	8270	10850	5850	8350	8443.02	1.88	3516	8663	8506	8333	8176	8003	8585	8255	21	2500	500	5170	10	1	4225498	357	13.02	1.46	12	0.48	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	52600	-83.94	20240206	7050	19.86	20241115	52600	-83.94	20240206	7050	19.86	20241115	3.38	N	415380	500	21 억	79261	N	N	N	N
35	20241125	151353	57	100.00	KOSDAQ		유통	N	N	N	N	N	8450	100	2	1.20	161490740	19128	59.20	8320	8530	8270	10850	5850	8350	8442.64	1.88	3600	8663	8506	8333	8176	8003	8585	8255	21	2500	500	5170	10	1	4225498	357	13.02	1.46	12	0.45	649.00	5806.00	52600	20240206	-83.94	7050	20241115	19.86	52600	-83.94	20240206	7050	19.86	20241115	52600	-83.94	20240206	7050	19.86	20241115	3.38	N	415380	500	21 억	79261	N	N	N	N
36	20241125	141349	57	100.00	KOSDAQ		유통	N	N	N	N	N	8470	120	2	1.44	107236220	12705	39.32	8320	8530	8270	10850	5850	8350	8440.47	1.88	2691	8663	8506	8333	8176	8003	8585	8255	21	2500	500	5170	10	1	4225498	358	13.05	1.46	12	0.30	649.00	5806.00	52600	20240206	-83.90	7050	20241115	20.14	52600	-83.90	20240206	7050	20.14	20241115	52600	-83.90	20240206	7050	20.14	20241115	3.38	N	415380	500	21 억	79261	N	N	N	N
37	20241125	131338	57	100.00	KOSDAQ		유통	N	N	N	N	N	8480	130	2	1.56	101191340	11991	37.11	8320	8530	8270	10850	5850	8350	8438.94	1.88	2708	8663	8506	8333	8176	8003	8585	8255	21	2500	500	5170	10	1	4225498	358	13.07	1.46	12	0.28	649.00	5806.00	52600	20240206	-83.88	7050	20241115	20.28	52600	-83.88	20240206	7050	20.28	20241115	52600	-83.88	20240206	7050	20.28	20241115	3.38	N	415380	500	21 억	79261	N	N	N	N
38	20241125	121355	57	100.00	KOSDAQ		유통	N	N	N	N	N	8470	120	2	1.44	89513930	10613	32.85	8320	8530	8270	10850	5850	8350	8434.37	1.88	2491	8663	8506	8333	8176	8003	8585	8255	21	2500	500	5170	10	1	4225498	358	13.05	1.46	12	0.25	649.00	5806.00	52600	20240206	-83.90	7050	20241115	20.14	52600	-83.90	20240206	7050	20.14	20241115	52600	-83.90	20240206	7050	20.14	20241115	3.38	N	415380	500	21 억	79261	N	N	N	N
39	20241125	111349	57	100.00	KOSDAQ		유통	N	N	N	N	N	8460	110	2	1.32	75085260	8908	27.57	8320	8530	8270	10850	5850	8350	8428.97	1.88	2366	8663	8506	8333	8176	8003	8585	8255	21	2500	500	5170	10	1	4225498	357	13.04	1.46	12	0.21	649.00	5806.00	52600	20240206	-83.92	7050	20241115	20.00	52600	-83.92	20240206	7050	20.00	20241115	52600	-83.92	20240206	7050	20.00	20241115	3.38	N	415380	500	21 억	79261	N	N	N	N
40	20241125	101333	57	100.00	KOSDAQ		유통	N	N	N	N	N	8470	120	2	1.44	53532570	6364	19.70	8320	8510	8270	10850	5850	8350	8411.78	1.88	1313	8663	8506	8333	8176	8003	8585	8255	21	2500	500	5170	10	1	4225498	358	13.05	1.46	12	0.15	649.00	5806.00	52600	20240206	-83.90	7050	20241115	20.14	52600	-83.90	20240206	7050	20.14	20241115	52600	-83.90	20240206	7050	20.14	20241115	3.38	N	415380	500	21 억	79261	N	N	N	N
41	20241125	091332	57	100.00	KOSDAQ		유통	N	N	N	N	N	8310	-40	5	-0.48	11172760	1346	4.17	8320	8380	8270	10850	5850	8350	8300.71	1.88	302	8663	8506	8333	8176	8003	8585	8255	21	2500	500	5170	10	1	4225498	351	12.80	1.43	12	0.03	649.00	5806.00	52600	20240206	-84.20	7050	20241115	17.87	52600	-84.20	20240206	7050	17.87	20241115	52600	-84.20	20240206	7050	17.87	20241115	3.38	N	415380	500	21 억	79261	N	N	N	N
42	20241122	161218	57	100.00	KOSDAQ		유통	N	N	N	N	N	8350	60	2	0.72	269187190	32278	61.66	8260	8490	8160	10770	5810	8290	8339.65	1.77	4679	8650	8470	8170	7990	7690	8560	8080	21	2480	500	5130	10	1	4225498	353	12.87	1.44	12	0.76	649.00	5806.00	52600	20240206	-84.13	7050	20241115	18.44	52600	-84.13	20240206	7050	18.44	20241115	52600	-84.13	20240206	7050	18.44	20241115	3.40	N	415380	500	21 억	74582	N	N	N	N
43	20241122	151234	57	100.00	KOSDAQ		유통	N	N	N	N	N	8310	20	2	0.24	259681080	31138	59.48	8260	8490	8160	10770	5810	8290	8339.68	1.77	4581	8650	8470	8170	7990	7690	8560	8080	21	2480	500	5130	10	1	4225498	351	12.80	1.43	12	0.74	649.00	5806.00	52600	20240206	-84.20	7050	20241115	17.87	52600	-84.20	20240206	7050	17.87	20241115	52600	-84.20	20240206	7050	17.87	20241115	3.40	N	415380	500	21 억	74582	N	N	N	N
44	20241122	141236	57	100.00	KOSDAQ		유통	N	N	N	N	N	8330	40	2	0.48	231627790	27764	53.03	8260	8490	8160	10770	5810	8290	8342.74	1.77	4461	8650	8470	8170	7990	7690	8560	8080	21	2480	500	5130	10	1	4225498	352	12.84	1.43	12	0.66	649.00	5806.00	52600	20240206	-84.16	7050	20241115	18.16	52600	-84.16	20240206	7050	18.16	20241115	52600	-84.16	20240206	7050	18.16	20241115	3.40	N	415380	500	21 억	74582	N	N	N	N
45	20241122	131231	57	100.00	KOSDAQ		유통	N	N	N	N	N	8330	40	2	0.48	208040930	24925	47.61	8260	8490	8160	10770	5810	8290	8346.68	1.77	4166	8650	8470	8170	7990	7690	8560	8080	21	2480	500	5130	10	1	4225498	352	12.84	1.43	12	0.59	649.00	5806.00	52600	20240206	-84.16	7050	20241115	18.16	52600	-84.16	20240206	7050	18.16	20241115	52600	-84.16	20240206	7050	18.16	20241115	3.40	N	415380	500	21 억	74582	N	N	N	N
46	20241122	121240	57	100.00	KOSDAQ		유통	N	N	N	N	N	8340	50	2	0.60	192372230	23037	44.00	8260	8490	8160	10770	5810	8290	8350.58	1.77	4287	8650	8470	8170	7990	7690	8560	8080	21	2480	500	5130	10	1	4225498	352	12.85	1.44	12	0.55	649.00	5806.00	52600	20240206	-84.14	7050	20241115	18.30	52600	-84.14	20240206	7050	18.30	20241115	52600	-84.14	20240206	7050	18.30	20241115	3.40	N	415380	500	21 억	74582	N	N	N	N
47	20241122	111226	57	100.00	KOSDAQ		유통	N	N	N	N	N	8390	100	2	1.21	162393650	19443	37.14	8260	8490	8160	10770	5810	8290	8352.29	1.77	4363	8650	8470	8170	7990	7690	8560	8080	21	2480	500	5130	10	1	4225498	355	12.93	1.45	12	0.46	649.00	5806.00	52600	20240206	-84.05	7050	20241115	19.01	52600	-84.05	20240206	7050	19.01	20241115	52600	-84.05	20240206	7050	19.01	20241115	3.40	N	415380	500	21 억	74582	N	N	N	N
48	20241122	101246	57	100.00	KOSDAQ		유통	N	N	N	N	N	8430	140	2	1.69	116254850	13943	26.63	8260	8490	8160	10770	5810	8290	8337.86	1.77	3705	8650	8470	8170	7990	7690	8560	8080	21	2480	500	5130	10	1	4225498	356	12.99	1.45	12	0.33	649.00	5806.00	52600	20240206	-83.97	7050	20241115	19.57	52600	-83.97	20240206	7050	19.57	20241115	52600	-83.97	20240206	7050	19.57	20241115	3.40	N	415380	500	21 억	74582	N	N	N	N
49	20241122	091239	57	100.00	KOSDAQ		유통	N	N	N	N	N	8160	-130	5	-1.57	8878630	1077	2.06	8260	8270	8160	10770	5810	8290	8243.85	1.77	-417	8650	8470	8170	7990	7690	8560	8080	21	2480	500	5130	10	1	4225498	345	12.57	1.41	12	0.03	649.00	5806.00	52600	20240206	-84.49	7050	20241115	15.74	52600	-84.49	20240206	7050	15.74	20241115	52600	-84.49	20240206	7050	15.74	20241115	3.40	N	415380	500	21 억	74582	N	N	N	N
50	20241121	161227	57	100.00	KOSDAQ		유통	N	N	N	N	N	8290	290	2	3.62	420727050	51776	99.82	8000	8350	7870	10400	5600	8000	8125.94	1.73	1500	8373	8186	7943	7756	7513	8280	7850	21	2400	500	4960	10	1	4225498	350	12.77	1.43	12	1.23	649.00	5806.00	52600	20240206	-84.24	7050	20241115	17.59	52600	-84.24	20240206	7050	17.59	20241115	52600	-84.24	20240206	7050	17.59	20241115	3.13	N	415380	500	21 억	73076	N	N	N	N
51	20241121	151249	57	100.00	KOSDAQ		유통	N	N	N	N	N	8250	250	2	3.12	398493520	49091	94.64	8000	8350	7870	10400	5600	8000	8117.68	1.73	1546	8373	8186	7943	7756	7513	8280	7850	21	2400	500	4960	10	1	4225498	349	12.71	1.42	12	1.16	649.00	5806.00	52600	20240206	-84.32	7050	20241115	17.02	52600	-84.32	20240206	7050	17.02	20241115	52600	-84.32	20240206	7050	17.02	20241115	3.13	N	415380	500	21 억	73076	N	N	N	N
52	20241121	141248	57	100.00	KOSDAQ		유통	N	N	N	N	N	8090	90	2	1.12	216834630	27047	52.14	8000	8100	7870	10400	5600	8000	8017.02	1.73	-2806	8373	8186	7943	7756	7513	8280	7850	21	2400	500	4960	10	1	4225498	342	12.47	1.39	12	0.64	649.00	5806.00	52600	20240206	-84.62	7050	20241115	14.75	52600	-84.62	20240206	7050	14.75	20241115	52600	-84.62	20240206	7050	14.75	20241115	3.13	N	415380	500	21 억	73076	N	N	N	N
53	20241121	131239	57	100.00	KOSDAQ		유통	N	N	N	N	N	8100	100	2	1.25	197475950	24640	47.50	8000	8100	7870	10400	5600	8000	8014.50	1.73	-3214	8373	8186	7943	7756	7513	8280	7850	21	2400	500	4960	10	1	4225498	342	12.48	1.40	12	0.58	649.00	5806.00	52600	20240206	-84.60	7050	20241115	14.89	52600	-84.60	20240206	7050	14.89	20241115	52600	-84.60	20240206	7050	14.89	20241115	3.13	N	415380	500	21 억	73076	N	N	N	N
54	20241121	121241	57	100.00	KOSDAQ		유통	N	N	N	N	N	8010	10	2	0.12	169348150	21155	40.79	8000	8100	7870	10400	5600	8000	8005.14	1.73	-3097	8373	8186	7943	7756	7513	8280	7850	21	2400	500	4960	10	1	4225498	338	12.34	1.38	12	0.50	649.00	5806.00	52600	20240206	-84.77	7050	20241115	13.62	52600	-84.77	20240206	7050	13.62	20241115	52600	-84.77	20240206	7050	13.62	20241115	3.13	N	415380	500	21 억	73076	N	N	N	N
55	20241121	111245	57	100.00	KOSDAQ		유통	N	N	N	N	N	8040	40	2	0.50	140959190	17624	33.98	8000	8100	7870	10400	5600	8000	7998.13	1.73	-2728	8373	8186	7943	7756	7513	8280	7850	21	2400	500	4960	10	1	4225498	340	12.39	1.38	12	0.42	649.00	5806.00	52600	20240206	-84.71	7050	20241115	14.04	52600	-84.71	20240206	7050	14.04	20241115	52600	-84.71	20240206	7050	14.04	20241115	3.13	N	415380	500	21 억	73076	N	N	N	N
56	20241121	101244	57	100.00	KOSDAQ		유통	N	N	N	N	N	8070	70	2	0.88	117802220	14732	28.40	8000	8100	7870	10400	5600	8000	7996.33	1.73	-2884	8373	8186	7943	7756	7513	8280	7850	21	2400	500	4960	10	1	4225498	341	12.43	1.39	12	0.35	649.00	5806.00	52600	20240206	-84.66	7050	20241115	14.47	52600	-84.66	20240206	7050	14.47	20241115	52600	-84.66	20240206	7050	14.47	20241115	3.13	N	415380	500	21 억	73076	N	N	N	N
57	20241121	091245	57	100.00	KOSDAQ		유통	N	N	N	N	N	7900	-100	5	-1.25	26754960	3376	6.51	8000	8000	7880	10400	5600	8000	7922.85	1.73	-7	8373	8186	7943	7756	7513	8280	7850	21	2400	500	4960	10	1	4225498	334	12.17	1.36	12	0.08	649.00	5806.00	52600	20240206	-84.98	7050	20241115	12.06	52600	-84.98	20240206	7050	12.06	20241115	52600	-84.98	20240206	7050	12.06	20241115	3.13	N	415380	500	21 억	73076	N	N	N	N
58	20241120	161232	57	100.00	KOSDAQ		유통	N	N	N	N	N	8000	90	2	1.14	397077550	49972	13.69	7890	8130	7700	10280	5540	7910	7946.88	1.55	7838	8943	8426	8163	7646	7383	8295	7515	21	2370	500	4900	10	1	4225498	338	12.33	1.38	12	1.18	649.00	5806.00	52600	20240206	-84.79	7050	20241115	13.48	52600	-84.79	20240206	7050	13.48	20241115	52600	-84.79	20240206	7050	13.48	20241115	3.11	N	415380	500	21 억	65322	N	N	N	N
59	20241120	151250	57	100.00	KOSDAQ		유통	N	N	N	N	N	8100	190	2	2.40	371667150	46797	12.82	7890	8130	7700	10280	5540	7910	7942.96	1.55	7474	8943	8426	8163	7646	7383	8295	7515	21	2370	500	4900	10	1	4225498	342	12.48	1.40	12	1.11	649.00	5806.00	52600	20240206	-84.60	7050	20241115	14.89	52600	-84.60	20240206	7050	14.89	20241115	52600	-84.60	20240206	7050	14.89	20241115	3.11	N	415380	500	21 억	65322	N	N	N	N
60	20241120	141252	57	100.00	KOSDAQ		유통	N	N	N	N	N	8090	180	2	2.28	299978920	37911	10.38	7890	8090	7700	10280	5540	7910	7912.80	1.55	6137	8943	8426	8163	7646	7383	8295	7515	21	2370	500	4900	10	1	4225498	342	12.47	1.39	12	0.90	649.00	5806.00	52600	20240206	-84.62	7050	20241115	14.75	52600	-84.62	20240206	7050	14.75	20241115	52600	-84.62	20240206	7050	14.75	20241115	3.11	N	415380	500	21 억	65322	N	N	N	N
61	20241120	131252	57	100.00	KOSDAQ		유통	N	N	N	N	N	7980	70	2	0.88	229561000	29134	7.98	7890	8020	7700	10280	5540	7910	7878.18	1.55	3361	8943	8426	8163	7646	7383	8295	7515	21	2370	500	4900	10	1	4225498	337	12.30	1.37	12	0.69	649.00	5806.00	52600	20240206	-84.83	7050	20241115	13.19	52600	-84.83	20240206	7050	13.19	20241115	52600	-84.83	20240206	7050	13.19	20241115	3.11	N	415380	500	21 억	65322	N	N	N	N
62	20241120	121250	57	100.00	KOSDAQ		유통	N	N	N	N	N	7960	50	2	0.63	196957340	25019	6.85	7890	8020	7700	10280	5540	7910	7870.41	1.55	2846	8943	8426	8163	7646	7383	8295	7515	21	2370	500	4900	10	1	4225498	336	12.27	1.37	12	0.59	649.00	5806.00	52600	20240206	-84.87	7050	20241115	12.91	52600	-84.87	20240206	7050	12.91	20241115	52600	-84.87	20240206	7050	12.91	20241115	3.11	N	415380	500	21 억	65322	N	N	N	N
63	20241120	111254	57	100.00	KOSDAQ		유통	N	N	N	N	N	7960	50	2	0.63	186557760	23713	6.50	7890	8020	7700	10280	5540	7910	7865.05	1.55	3002	8943	8426	8163	7646	7383	8295	7515	21	2370	500	4900	10	1	4225498	336	12.27	1.37	12	0.56	649.00	5806.00	52600	20240206	-84.87	7050	20241115	12.91	52600	-84.87	20240206	7050	12.91	20241115	52600	-84.87	20240206	7050	12.91	20241115	3.11	N	415380	500	21 억	65322	N	N	N	N
64	20241120	101253	57	100.00	KOSDAQ		유통	N	N	N	N	N	7920	10	2	0.13	162148530	20646	5.66	7890	8020	7700	10280	5540	7910	7850.28	1.55	2513	8943	8426	8163	7646	7383	8295	7515	21	2370	500	4900	10	1	4225498	335	12.20	1.36	12	0.49	649.00	5806.00	52600	20240206	-84.94	7050	20241115	12.34	52600	-84.94	20240206	7050	12.34	20241115	52600	-84.94	20240206	7050	12.34	20241115	3.11	N	415380	500	21 억	65322	N	N	N	N
65	20241120	091251	57	100.00	KOSDAQ		유통	N	N	N	N	N	7980	70	2	0.88	56543210	7191	1.97	7890	8020	7700	10280	5540	7910	7853.66	1.55	-694	8943	8426	8163	7646	7383	8295	7515	21	2370	500	4900	10	1	4225498	337	12.30	1.37	12	0.17	649.00	5806.00	52600	20240206	-84.83	7050	20241115	13.19	52600	-84.83	20240206	7050	13.19	20241115	52600	-84.83	20240206	7050	13.19	20241115	3.11	N	415380	500	21 억	65322	N	N	N	N
66	20241119	161139	57	100.00	KOSDAQ		유통	N	N	N	N	N	7910	360	2	4.77	3014155950	359534	935.48	8400	8680	7900	9810	5290	7550	8384.63	1.74	-7665	7756	7652	7486	7382	7216	7705	7435	21	2260	500	4680	10	1	4225498	334	12.19	1.36	12	8.51	649.00	5806.00	52600	20240206	-84.96	7050	20241115	12.20	52600	-84.96	20240206	7050	12.20	20241115	52600	-84.96	20240206	7050	12.20	20241115	3.13	N	415380	500	21 억	73561	N	N	N	N
67	20241119	151203	57	100.00	KOSDAQ		유통	N	N	N	N	N	7990	440	2	5.83	2987403850	356153	926.69	8400	8680	7900	9810	5290	7550	8387.98	1.74	-7690	7756	7652	7486	7382	7216	7705	7435	21	2260	500	4680	10	1	4225498	338	12.31	1.38	12	8.43	649.00	5806.00	52600	20240206	-84.81	7050	20241115	13.33	52600	-84.81	20240206	7050	13.33	20241115	52600	-84.81	20240206	7050	13.33	20241115	3.13	N	415380	500	21 억	73561	N	N	N	N
68	20241119	141200	57	100.00	KOSDAQ		유통	N	N	N	N	N	8000	450	2	5.96	2870329260	341404	888.31	8400	8680	7960	9810	5290	7550	8407.43	1.74	-11139	7756	7652	7486	7382	7216	7705	7435	21	2260	500	4680	10	1	4225498	338	12.33	1.38	12	8.08	649.00	5806.00	52600	20240206	-84.79	7050	20241115	13.48	52600	-84.79	20240206	7050	13.48	20241115	52600	-84.79	20240206	7050	13.48	20241115	3.13	N	415380	500	21 억	73561	N	N	N	N
69	20241119	131203	57	100.00	KOSDAQ		유통	N	N	N	N	N	8030	480	2	6.36	2813941070	334353	869.96	8400	8680	7970	9810	5290	7550	8416.08	1.74	-11420	7756	7652	7486	7382	7216	7705	7435	21	2260	500	4680	10	1	4225498	339	12.37	1.38	12	7.91	649.00	5806.00	52600	20240206	-84.73	7050	20241115	13.90	52600	-84.73	20240206	7050	13.90	20241115	52600	-84.73	20240206	7050	13.90	20241115	3.13	N	415380	500	21 억	73561	N	N	N	N
70	20241119	121149	57	100.00	KOSDAQ		유통	N	N	N	N	N	8060	510	2	6.75	2771652640	329098	856.29	8400	8680	7980	9810	5290	7550	8421.97	1.74	-10135	7756	7652	7486	7382	7216	7705	7435	21	2260	500	4680	10	1	4225498	341	12.42	1.39	12	7.79	649.00	5806.00	52600	20240206	-84.68	7050	20241115	14.33	52600	-84.68	20240206	7050	14.33	20241115	52600	-84.68	20240206	7050	14.33	20241115	3.13	N	415380	500	21 억	73561	N	N	N	N
71	20241119	111202	57	100.00	KOSDAQ		유통	N	N	N	N	N	8080	530	2	7.02	2757862720	327380	851.82	8400	8680	7980	9810	5290	7550	8424.04	1.74	-10220	7756	7652	7486	7382	7216	7705	7435	21	2260	500	4680	10	1	4225498	341	12.45	1.39	12	7.75	649.00	5806.00	52600	20240206	-84.64	7050	20241115	14.61	52600	-84.64	20240206	7050	14.61	20241115	52600	-84.64	20240206	7050	14.61	20241115	3.13	N	415380	500	21 억	73561	N	N	N	N
72	20241119	101227	57	100.00	KOSDAQ		유통	N	N	N	N	N	8010	460	2	6.09	2642193330	312977	814.34	8400	8680	8010	9810	5290	7550	8442.13	1.74	-11542	7756	7652	7486	7382	7216	7705	7435	21	2260	500	4680	10	1	4225498	338	12.34	1.38	12	7.41	649.00	5806.00	52600	20240206	-84.77	7050	20241115	13.62	52600	-84.77	20240206	7050	13.62	20241115	52600	-84.77	20240206	7050	13.62	20241115	3.13	N	415380	500	21 억	73561	N	N	N	N
73	20241119	091226	57	100.00	KOSDAQ		유통	N	N	N	N	N	8570	1020	2	13.51	2012139550	236626	615.68	8400	8680	8170	9810	5290	7550	8503.46	1.74	-14016	7756	7652	7486	7382	7216	7705	7435	21	2260	500	4680	10	1	4225498	362	13.20	1.48	12	5.60	649.00	5806.00	52600	20240206	-83.71	7050	20241115	21.56	52600	-83.71	20240206	7050	21.56	20241115	52600	-83.71	20240206	7050	21.56	20241115	3.13	N	415380	500	21 억	73561	N	N	N	N
74	20241118	161146	57	100.00	KOSDAQ		유통	N	N	N	N	N	7550	120	2	1.62	154312950	20624	117.79	7390	7590	7320	9650	5210	7430	7452.56	1.67	3170	7696	7562	7306	7172	6916	7630	7240	21	2220	500	4600	10	1	4225498	319	11.63	1.30	12	0.49	649.00	5806.00	52600	20240206	-85.65	7050	20241115	7.09	52600	-85.65	20240206	7050	7.09	20241115	52600	-85.65	20240206	7050	7.09	20241115	3.04	N	415380	500	21 억	70536	N	N	N	N
75	20241118	151202	57	100.00	KOSDAQ		유통	N	N	N	N	N	7580	150	2	2.02	118068210	15871	90.64	7390	7590	7320	9650	5210	7430	7439.24	1.67	3010	7696	7562	7306	7172	6916	7630	7240	21	2220	500	4600	10	1	4225498	320	11.68	1.31	12	0.38	649.00	5806.00	52600	20240206	-85.59	7050	20241115	7.52	52600	-85.59	20240206	7050	7.52	20241115	52600	-85.59	20240206	7050	7.52	20241115	3.04	N	415380	500	21 억	70536	N	N	N	N
76	20241118	141204	57	100.00	KOSDAQ		유통	N	N	N	N	N	7580	150	2	2.02	114098280	15347	87.65	7390	7590	7320	9650	5210	7430	7434.57	1.67	3226	7696	7562	7306	7172	6916	7630	7240	21	2220	500	4600	10	1	4225498	320	11.68	1.31	12	0.36	649.00	5806.00	52600	20240206	-85.59	7050	20241115	7.52	52600	-85.59	20240206	7050	7.52	20241115	52600	-85.59	20240206	7050	7.52	20241115	3.04	N	415380	500	21 억	70536	N	N	N	N
77	20241118	131153	57	100.00	KOSDAQ		유통	N	N	N	N	N	7590	160	2	2.15	109241550	14703	83.97	7390	7590	7320	9650	5210	7430	7429.88	1.67	2699	7696	7562	7306	7172	6916	7630	7240	21	2220	500	4600	10	1	4225498	321	11.69	1.31	12	0.35	649.00	5806.00	52600	20240206	-85.57	7050	20241115	7.66	52600	-85.57	20240206	7050	7.66	20241115	52600	-85.57	20240206	7050	7.66	20241115	3.04	N	415380	500	21 억	70536	N	N	N	N
78	20241118	121200	57	100.00	KOSDAQ		유통	N	N	N	N	N	7480	50	2	0.67	96108090	12962	74.03	7390	7590	7320	9650	5210	7430	7414.60	1.67	2381	7696	7562	7306	7172	6916	7630	7240	21	2220	500	4600	10	1	4225498	316	11.53	1.29	12	0.31	649.00	5806.00	52600	20240206	-85.78	7050	20241115	6.10	52600	-85.78	20240206	7050	6.10	20241115	52600	-85.78	20240206	7050	6.10	20241115	3.04	N	415380	500	21 억	70536	N	N	N	N
79	20241118	111159	57	100.00	KOSDAQ		유통	N	N	N	N	N	7550	120	2	1.62	25075910	3353	19.15	7390	7550	7390	9650	5210	7430	7478.65	1.67	839	7696	7562	7306	7172	6916	7630	7240	21	2220	500	4600	10	1	4225498	319	11.63	1.30	12	0.08	649.00	5806.00	52600	20240206	-85.65	7050	20241115	7.09	52600	-85.65	20240206	7050	7.09	20241115	52600	-85.65	20240206	7050	7.09	20241115	3.04	N	415380	500	21 억	70536	N	N	N	N
80	20241118	101147	57	100.00	KOSDAQ		유통	N	N	N	N	N	7540	110	2	1.48	14672580	1971	11.26	7390	7540	7390	9650	5210	7430	7444.23	1.67	794	7696	7562	7306	7172	6916	7630	7240	21	2220	500	4600	10	1	4225498	319	11.62	1.30	12	0.05	649.00	5806.00	52600	20240206	-85.67	7050	20241115	6.95	52600	-85.67	20240206	7050	6.95	20241115	52600	-85.67	20240206	7050	6.95	20241115	3.04	N	415380	500	21 억	70536	N	N	N	N
81	20241118	091147	57	100.00	KOSDAQ		유통	N	N	N	N	N	7520	90	2	1.21	5989240	810	4.63	7390	7530	7390	9650	5210	7430	7394.12	1.67	51	7696	7562	7306	7172	6916	7630	7240	21	2220	500	4600	10	1	4225498	318	11.59	1.30	12	0.02	649.00	5806.00	52600	20240206	-85.70	7050	20241115	6.67	52600	-85.70	20240206	7050	6.67	20241115	52600	-85.70	20240206	7050	6.67	20241115	3.04	N	415380	500	21 억	70536	N	N	N	N
82	20241115	161237	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7430	130	2	1.78	127380240	17508	55.41	7230	7440	7050	9490	5110	7300	7275.46	1.58	3930	7526	7412	7286	7172	7046	7470	7230	21	2190	500	4520	10	1	4225498	314	11.45	1.28	12	0.41	649.00	5806.00	52600	20240206	-85.87	7050	20241115	5.39	52600	-85.87	20240206	7050	5.39	20241115	52600	-85.87	20240206	7050	5.39	20241115	3.11	N	415380	500	21 억	66582	N	N	N	N
83	20241115	151307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7430	130	2	1.78	120005460	16515	52.26	7230	7440	7050	9490	5110	7300	7266.45	1.58	3955	7526	7412	7286	7172	7046	7470	7230	21	2190	500	4520	10	1	4225498	314	11.45	1.28	12	0.39	649.00	5806.00	52600	20240206	-85.87	7050	20241115	5.39	52600	-85.87	20240206	7050	5.39	20241115	52600	-85.87	20240206	7050	5.39	20241115	3.11	N	415380	500	21 억	66582	N	N	N	N
84	20241115	141252	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7400	100	2	1.37	107795080	14867	47.05	7230	7420	7050	9490	5110	7300	7250.63	1.58	4225	7526	7412	7286	7172	7046	7470	7230	21	2190	500	4520	10	1	4225498	313	11.40	1.27	12	0.35	649.00	5806.00	52600	20240206	-85.93	7050	20241115	4.96	52600	-85.93	20240206	7050	4.96	20241115	52600	-85.93	20240206	7050	4.96	20241115	3.11	N	415380	500	21 억	66582	N	N	N	N
85	20241115	131251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7330	30	2	0.41	73909130	10276	32.52	7230	7400	7050	9490	5110	7300	7192.40	1.58	882	7526	7412	7286	7172	7046	7470	7230	21	2190	500	4520	10	1	4225498	310	11.29	1.26	12	0.24	649.00	5806.00	52600	20240206	-86.06	7050	20241115	3.97	52600	-86.06	20240206	7050	3.97	20241115	52600	-86.06	20240206	7050	3.97	20241115	3.11	N	415380	500	21 억	66582	N	N	N	N
86	20241115	121251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7170	-130	5	-1.78	44686850	6246	19.77	7230	7400	7050	9490	5110	7300	7154.47	1.58	-350	7526	7412	7286	7172	7046	7470	7230	21	2190	500	4520	10	1	4225498	303	11.05	1.23	12	0.15	649.00	5806.00	52600	20240206	-86.37	7050	20241115	1.70	52600	-86.37	20240206	7050	1.70	20241115	52600	-86.37	20240206	7050	1.70	20241115	3.11	N	415380	500	21 억	66582	N	N	N	N
87	20241115	111223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7120	-180	5	-2.47	35842010	5008	15.85	7230	7400	7050	9490	5110	7300	7156.95	1.58	-1128	7526	7412	7286	7172	7046	7470	7230	21	2190	500	4520	10	1	4225498	301	10.97	1.23	12	0.12	649.00	5806.00	52600	20240206	-86.46	7050	20241115	0.99	52600	-86.46	20240206	7050	0.99	20241115	52600	-86.46	20240206	7050	0.99	20241115	3.11	N	415380	500	21 억	66582	N	N	N	N
88	20241115	101222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7090	-210	5	-2.88	32933280	4599	14.55	7230	7400	7050	9490	5110	7300	7160.97	1.58	-1239	7526	7412	7286	7172	7046	7470	7230	21	2190	500	4520	10	1	4225498	300	10.92	1.22	12	0.11	649.00	5806.00	52600	20240206	-86.52	7050	20241115	0.57	52600	-86.52	20240206	7050	0.57	20241115	52600	-86.52	20240206	7050	0.57	20241115	3.11	N	415380	500	21 억	66582	N	N	N	N
89	20241115	091134	57	100.00	KOSDAQ		유통	N	N	N	N	N	7360	60	2	0.82	6148890	840	2.66	7230	7400	7230	9490	5110	7300	7320.11	1.58	-421	7526	7412	7286	7172	7046	7470	7230	21	2190	500	4520	10	1	4225498	311	11.34	1.27	12	0.02	649.00	5806.00	52600	20240206	-86.01	7160	20241114	2.79	52600	-86.01	20240206	7160	2.79	20241114	52600	-86.01	20240206	7160	2.79	20241114	3.11	N	415380	500	21 억	66582	N	N	N	N
90	20241114	161213	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7210	-90	5	-1.23	222997540	30885	194.12	7160	7400	7160	9490	5110	7300	7220.25	1.51	2846	7700	7500	7370	7170	7040	7435	7105	21	2190	500	4520	10	1	4225498	305	11.11	1.24	12	0.73	649.00	5806.00	52600	20240206	-86.29	7160	20241114	0.70	52600	-86.29	20240206	7160	0.70	20241114	52600	-86.29	20240206	7160	0.70	20241114	2.97	N	415380	500	21 억	63879	N	N	N	N
91	20241114	151222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7300	0	3	0.00	186524630	25815	162.26	7160	7400	7160	9490	5110	7300	7225.44	1.51	2810	7700	7500	7370	7170	7040	7435	7105	21	2190	500	4520	10	1	4225498	308	11.25	1.26	12	0.61	649.00	5806.00	52600	20240206	-86.12	7160	20241114	1.96	52600	-86.12	20240206	7160	1.96	20241114	52600	-86.12	20240206	7160	1.96	20241114	2.97	N	415380	500	21 억	63879	N	N	N	N
92	20241114	141213	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7290	-10	5	-0.14	168416540	23319	146.57	7160	7400	7160	9490	5110	7300	7222.29	1.51	2663	7700	7500	7370	7170	7040	7435	7105	21	2190	500	4520	10	1	4225498	308	11.23	1.26	12	0.55	649.00	5806.00	52600	20240206	-86.14	7160	20241114	1.82	52600	-86.14	20240206	7160	1.82	20241114	52600	-86.14	20240206	7160	1.82	20241114	2.97	N	415380	500	21 억	63879	N	N	N	N
93	20241114	131214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7280	-20	5	-0.27	159223930	22053	138.61	7160	7400	7160	9490	5110	7300	7220.06	1.51	2417	7700	7500	7370	7170	7040	7435	7105	21	2190	500	4520	10	1	4225498	308	11.22	1.25	12	0.52	649.00	5806.00	52600	20240206	-86.16	7160	20241114	1.68	52600	-86.16	20240206	7160	1.68	20241114	52600	-86.16	20240206	7160	1.68	20241114	2.97	N	415380	500	21 억	63879	N	N	N	N
94	20241114	121210	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7280	-20	5	-0.27	154309450	21378	134.37	7160	7400	7160	9490	5110	7300	7218.14	1.51	2461	7700	7500	7370	7170	7040	7435	7105	21	2190	500	4520	10	1	4225498	308	11.22	1.25	12	0.51	649.00	5806.00	52600	20240206	-86.16	7160	20241114	1.68	52600	-86.16	20240206	7160	1.68	20241114	52600	-86.16	20240206	7160	1.68	20241114	2.97	N	415380	500	21 억	63879	N	N	N	N
95	20241114	111212	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7230	-70	5	-0.96	143308820	19872	124.90	7160	7400	7160	9490	5110	7300	7211.60	1.51	3374	7700	7500	7370	7170	7040	7435	7105	21	2190	500	4520	10	1	4225498	306	11.14	1.25	12	0.47	649.00	5806.00	52600	20240206	-86.25	7160	20241114	0.98	52600	-86.25	20240206	7160	0.98	20241114	52600	-86.25	20240206	7160	0.98	20241114	2.97	N	415380	500	21 억	63879	N	N	N	N
96	20241114	101231	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7300	0	3	0.00	93848620	13064	82.11	7160	7400	7160	9490	5110	7300	7183.76	1.51	916	7700	7500	7370	7170	7040	7435	7105	21	2190	500	4520	10	1	4225498	308	11.25	1.26	12	0.31	649.00	5806.00	52600	20240206	-86.12	7160	20241114	1.96	52600	-86.12	20240206	7160	1.96	20241114	52600	-86.12	20240206	7160	1.96	20241114	2.97	N	415380	500	21 억	63879	N	N	N	N
97	20241114	091205	57	100.00	KOSDAQ		유통	N	N	N	N	N	7300	0	3	0.00	0	0	0.00	0	0	0	9490	5110	7300	0.00	1.51	0	7700	7500	7370	7170	7040	7435	7105	21	2190	500	4520	10	1	4225498	308	11.25	1.26	12	0.00	649.00	5806.00	52600	20240206	-86.12	7240	20241113	0.83	52600	-86.12	20240206	7240	0.83	20241113	52600	-86.12	20240206	7240	0.83	20241113	2.97	N	415380	500	21 억	63879	N	N	N	N
98	20241113	160822	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7300	-110	5	-1.48	117479640	15882	56.26	7420	7570	7240	9630	5190	7410	7397.45	1.49	-825	7776	7592	7466	7282	7156	7530	7220	21	2220	500	4590	10	1	4225498	308	11.25	1.26	12	0.38	649.00	5806.00	52600	20240206	-86.12	7240	20241113	0.83	52600	-86.12	20240206	7240	0.83	20241113	52600	-86.12	20240206	7240	0.83	20241113	3.10	N	415380	500	21 억	63145	N	N	N	N
99	20241113	150900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7320	-90	5	-1.21	95138510	12810	45.38	7420	7570	7310	9630	5190	7410	7426.89	1.49	-1214	7776	7592	7466	7282	7156	7530	7220	21	2220	500	4590	10	1	4225498	309	11.28	1.26	12	0.30	649.00	5806.00	52600	20240206	-86.08	7310	20241113	0.14	52600	-86.08	20240206	7310	0.14	20241113	52600	-86.08	20240206	7310	0.14	20241113	3.10	N	415380	500	21 억	63145	N	N	N	N
100	20241113	140856	57	100.00	KOSDAQ		유통	N	N	N	N	N	7390	-20	5	-0.27	75165600	10091	35.75	7420	7570	7360	9630	5190	7410	7448.78	1.49	-1303	7776	7592	7466	7282	7156	7530	7220	21	2220	500	4590	10	1	4225498	312	11.39	1.27	12	0.24	649.00	5806.00	52600	20240206	-85.95	7340	20241112	0.68	52600	-85.95	20240206	7340	0.68	20241112	52600	-85.95	20240206	7340	0.68	20241112	3.10	N	415380	500	21 억	63145	N	N	N	N
101	20241113	130900	57	100.00	KOSDAQ		유통	N	N	N	N	N	7420	10	2	0.13	51656690	6921	24.52	7420	7570	7410	9630	5190	7410	7463.76	1.49	-171	7776	7592	7466	7282	7156	7530	7220	21	2220	500	4590	10	1	4225498	314	11.43	1.28	12	0.16	649.00	5806.00	52600	20240206	-85.89	7340	20241112	1.09	52600	-85.89	20240206	7340	1.09	20241112	52600	-85.89	20240206	7340	1.09	20241112	3.10	N	415380	500	21 억	63145	N	N	N	N
102	20241113	120848	57	100.00	KOSDAQ		유통	N	N	N	N	N	7450	40	2	0.54	44358090	5939	21.04	7420	7570	7410	9630	5190	7410	7468.95	1.49	-221	7776	7592	7466	7282	7156	7530	7220	21	2220	500	4590	10	1	4225498	315	11.48	1.28	12	0.14	649.00	5806.00	52600	20240206	-85.84	7340	20241112	1.50	52600	-85.84	20240206	7340	1.50	20241112	52600	-85.84	20240206	7340	1.50	20241112	3.10	N	415380	500	21 억	63145	N	N	N	N
103	20241113	110844	57	100.00	KOSDAQ		유통	N	N	N	N	N	7490	80	2	1.08	27345880	3660	12.97	7420	7570	7410	9630	5190	7410	7471.55	1.49	-247	7776	7592	7466	7282	7156	7530	7220	21	2220	500	4590	10	1	4225498	316	11.54	1.29	12	0.09	649.00	5806.00	52600	20240206	-85.76	7340	20241112	2.04	52600	-85.76	20240206	7340	2.04	20241112	52600	-85.76	20240206	7340	2.04	20241112	3.10	N	415380	500	21 억	63145	N	N	N	N
104	20241113	100846	57	100.00	KOSDAQ		유통	N	N	N	N	N	7490	80	2	1.08	24505900	3281	11.62	7420	7570	7410	9630	5190	7410	7469.03	1.49	-40	7776	7592	7466	7282	7156	7530	7220	21	2220	500	4590	10	1	4225498	316	11.54	1.29	12	0.08	649.00	5806.00	52600	20240206	-85.76	7340	20241112	2.04	52600	-85.76	20240206	7340	2.04	20241112	52600	-85.76	20240206	7340	2.04	20241112	3.10	N	415380	500	21 억	63145	N	N	N	N
105	20241113	090834	57	100.00	KOSDAQ		유통	N	N	N	N	N	7490	80	2	1.08	6715000	903	3.20	7420	7570	7420	9630	5190	7410	7436.32	1.49	59	7776	7592	7466	7282	7156	7530	7220	21	2220	500	4590	10	1	4225498	316	11.54	1.29	12	0.02	649.00	5806.00	52600	20240206	-85.76	7340	20241112	2.04	52600	-85.76	20240206	7340	2.04	20241112	52600	-85.76	20240206	7340	2.04	20241112	3.10	N	415380	500	21 억	63145	N	N	N	N
106	20241112	161129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7410	-270	5	-3.52	210828580	28218	135.37	7600	7650	7340	9980	5380	7680	7471.53	1.53	-1447	7993	7836	7723	7566	7453	7780	7510	21	2300	500	4760	10	1	4225498	313	11.42	1.28	12	0.67	649.00	5806.00	52600	20240206	-85.91	7340	20241112	0.95	52600	-85.91	20240206	7340	0.95	20241112	52600	-85.91	20240206	7340	0.95	20241112	3.18	N	415380	500	21 억	64592	N	N	N	N
107	20241112	151144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7400	-280	5	-3.65	203163430	27183	130.41	7600	7650	7340	9980	5380	7680	7473.91	1.53	-1399	7993	7836	7723	7566	7453	7780	7510	21	2300	500	4760	10	1	4225498	313	11.40	1.27	12	0.64	649.00	5806.00	52600	20240206	-85.93	7340	20241112	0.82	52600	-85.93	20240206	7340	0.82	20241112	52600	-85.93	20240206	7340	0.82	20241112	3.18	N	415380	500	21 억	64592	N	N	N	N
108	20241112	141145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7410	-270	5	-3.52	190363360	25449	122.09	7600	7650	7350	9980	5380	7680	7480.19	1.53	-1285	7993	7836	7723	7566	7453	7780	7510	21	2300	500	4760	10	1	4225498	313	11.42	1.28	12	0.60	649.00	5806.00	52600	20240206	-85.91	7350	20241112	0.82	52600	-85.91	20240206	7350	0.82	20241112	52600	-85.91	20240206	7350	0.82	20241112	3.18	N	415380	500	21 억	64592	N	N	N	N
109	20241112	131153	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7450	-230	5	-2.99	134835830	17925	85.99	7600	7650	7350	9980	5380	7680	7522.22	1.53	-1154	7993	7836	7723	7566	7453	7780	7510	21	2300	500	4760	10	1	4225498	315	11.48	1.28	12	0.42	649.00	5806.00	52600	20240206	-85.84	7350	20241112	1.36	52600	-85.84	20240206	7350	1.36	20241112	52600	-85.84	20240206	7350	1.36	20241112	3.18	N	415380	500	21 억	64592	N	N	N	N
110	20241112	121142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7420	-260	5	-3.39	126694820	16825	80.71	7600	7650	7420	9980	5380	7680	7530.15	1.53	-1230	7993	7836	7723	7566	7453	7780	7510	21	2300	500	4760	10	1	4225498	314	11.43	1.28	12	0.40	649.00	5806.00	52600	20240206	-85.89	7420	20241112	0.00	52600	-85.89	20240206	7420	0.00	20241112	52600	-85.89	20240206	7420	0.00	20241112	3.18	N	415380	500	21 억	64592	N	N	N	N
111	20241112	111136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7530	-150	5	-1.95	63865090	8445	40.51	7600	7650	7520	9980	5380	7680	7562.47	1.53	564	7993	7836	7723	7566	7453	7780	7510	21	2300	500	4760	10	1	4225498	318	11.60	1.30	12	0.20	649.00	5806.00	52600	20240206	-85.68	7520	20241112	0.13	52600	-85.68	20240206	7520	0.13	20241112	52600	-85.68	20240206	7520	0.13	20241112	3.18	N	415380	500	21 억	64592	N	N	N	N
112	20241112	101136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7560	-120	5	-1.56	48760500	6439	30.89	7600	7650	7530	9980	5380	7680	7572.68	1.53	209	7993	7836	7723	7566	7453	7780	7510	21	2300	500	4760	10	1	4225498	319	11.65	1.30	12	0.15	649.00	5806.00	52600	20240206	-85.63	7530	20241112	0.40	52600	-85.63	20240206	7530	0.40	20241112	52600	-85.63	20240206	7530	0.40	20241112	3.18	N	415380	500	21 억	64592	N	N	N	N
113	20241112	091136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7610	-70	5	-0.91	7584720	994	4.77	7600	7650	7600	9980	5380	7680	7630.50	1.53	221	7993	7836	7723	7566	7453	7780	7510	21	2300	500	4760	10	1	4225498	322	11.73	1.31	12	0.02	649.00	5806.00	52600	20240206	-85.53	7600	20241112	0.13	52600	-85.53	20240206	7600	0.13	20241112	52600	-85.53	20240206	7600	0.13	20241112	3.18	N	415380	500	21 억	64592	N	N	N	N
114	20241111	161125	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7680	-170	5	-2.17	159992470	20844	109.79	7850	7880	7610	10200	5500	7850	7675.60	1.62	-4043	8316	8082	7896	7662	7476	7990	7570	21	2350	500	4860	10	1	4225498	325	11.83	1.32	12	0.49	649.00	5806.00	52600	20240206	-85.40	7610	20241111	0.92	52600	-85.40	20240206	7610	0.92	20241111	52600	-85.40	20240206	7610	0.92	20241111	2.90	N	415380	500	21 억	68634	N	N	N	N
115	20241111	151200	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7650	-200	5	-2.55	141782090	18464	97.26	7850	7880	7610	10200	5500	7850	7678.84	1.62	-3986	8316	8082	7896	7662	7476	7990	7570	21	2350	500	4860	10	1	4225498	323	11.79	1.32	12	0.44	649.00	5806.00	52600	20240206	-85.46	7610	20241111	0.53	52600	-85.46	20240206	7610	0.53	20241111	52600	-85.46	20240206	7610	0.53	20241111	2.90	N	415380	500	21 억	68634	N	N	N	N
116	20241111	141144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7680	-170	5	-2.17	132522100	17255	90.89	7850	7880	7610	10200	5500	7850	7680.21	1.62	-4083	8316	8082	7896	7662	7476	7990	7570	21	2350	500	4860	10	1	4225498	325	11.83	1.32	12	0.41	649.00	5806.00	52600	20240206	-85.40	7610	20241111	0.92	52600	-85.40	20240206	7610	0.92	20241111	52600	-85.40	20240206	7610	0.92	20241111	2.90	N	415380	500	21 억	68634	N	N	N	N
117	20241111	131142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7640	-210	5	-2.68	122086180	15891	83.70	7850	7880	7610	10200	5500	7850	7682.72	1.62	-3593	8316	8082	7896	7662	7476	7990	7570	21	2350	500	4860	10	1	4225498	323	11.77	1.32	12	0.38	649.00	5806.00	52600	20240206	-85.48	7610	20241111	0.39	52600	-85.48	20240206	7610	0.39	20241111	52600	-85.48	20240206	7610	0.39	20241111	2.90	N	415380	500	21 억	68634	N	N	N	N
118	20241111	121136	57	100.00	KOSDAQ		유통	N	N	N	N	N	7690	-160	5	-2.04	65046080	8426	44.38	7850	7880	7640	10200	5500	7850	7719.69	1.62	-2907	8316	8082	7896	7662	7476	7990	7570	21	2350	500	4860	10	1	4225498	325	11.85	1.32	12	0.20	649.00	5806.00	52600	20240206	-85.38	7630	20241107	0.79	52600	-85.38	20240206	7630	0.79	20241107	52600	-85.38	20240206	7630	0.79	20241107	2.90	N	415380	500	21 억	68634	N	N	N	N
119	20241111	111134	57	100.00	KOSDAQ		유통	N	N	N	N	N	7700	-150	5	-1.91	50870590	6577	34.64	7850	7880	7680	10200	5500	7850	7734.62	1.62	-1479	8316	8082	7896	7662	7476	7990	7570	21	2350	500	4860	10	1	4225498	325	11.86	1.33	12	0.16	649.00	5806.00	52600	20240206	-85.36	7630	20241107	0.92	52600	-85.36	20240206	7630	0.92	20241107	52600	-85.36	20240206	7630	0.92	20241107	2.90	N	415380	500	21 억	68634	N	N	N	N
120	20241111	101127	57	100.00	KOSDAQ		유통	N	N	N	N	N	7720	-130	5	-1.66	39017270	5043	26.56	7850	7850	7690	10200	5500	7850	7736.92	1.62	-1123	8316	8082	7896	7662	7476	7990	7570	21	2350	500	4860	10	1	4225498	326	11.90	1.33	12	0.12	649.00	5806.00	52600	20240206	-85.32	7630	20241107	1.18	52600	-85.32	20240206	7630	1.18	20241107	52600	-85.32	20240206	7630	1.18	20241107	2.90	N	415380	500	21 억	68634	N	N	N	N
121	20241111	091124	57	100.00	KOSDAQ		유통	N	N	N	N	N	7710	-140	5	-1.78	5102820	657	3.46	7850	7850	7710	10200	5500	7850	7766.85	1.62	-116	8316	8082	7896	7662	7476	7990	7570	21	2350	500	4860	10	1	4225498	326	11.88	1.33	12	0.02	649.00	5806.00	52600	20240206	-85.34	7630	20241107	1.05	52600	-85.34	20240206	7630	1.05	20241107	52600	-85.34	20240206	7630	1.05	20241107	2.90	N	415380	500	21 억	68634	N	N	N	N
122	20241108	161116	57	100.00	KOSDAQ		유통	N	N	N	N	N	7850	-90	5	-1.13	148184590	18984	34.58	8130	8130	7710	10320	5560	7940	7805.46	1.65	-1015	8386	8162	7896	7672	7406	8030	7540	21	2380	500	4920	10	1	4225498	332	12.10	1.35	12	0.45	649.00	5806.00	52600	20240206	-85.08	7630	20241107	2.88	52600	-85.08	20240206	7630	2.88	20241107	52600	-85.08	20240206	7630	2.88	20241107	2.86	N	415380	500	21 억	69540	N	N	N	N
123	20241108	151129	57	100.00	KOSDAQ		유통	N	N	N	N	N	7770	-170	5	-2.14	136659290	17509	31.90	8130	8130	7710	10320	5560	7940	7805.09	1.65	-683	8386	8162	7896	7672	7406	8030	7540	21	2380	500	4920	10	1	4225498	328	11.97	1.34	12	0.41	649.00	5806.00	52600	20240206	-85.23	7630	20241107	1.83	52600	-85.23	20240206	7630	1.83	20241107	52600	-85.23	20240206	7630	1.83	20241107	2.86	N	415380	500	21 억	69540	N	N	N	N
124	20241108	141126	57	100.00	KOSDAQ		유통	N	N	N	N	N	7720	-220	5	-2.77	77882990	9914	18.06	8130	8130	7710	10320	5560	7940	7855.86	1.65	-1637	8386	8162	7896	7672	7406	8030	7540	21	2380	500	4920	10	1	4225498	326	11.90	1.33	12	0.23	649.00	5806.00	52600	20240206	-85.32	7630	20241107	1.18	52600	-85.32	20240206	7630	1.18	20241107	52600	-85.32	20240206	7630	1.18	20241107	2.86	N	415380	500	21 억	69540	N	N	N	N
125	20241108	131128	57	100.00	KOSDAQ		유통	N	N	N	N	N	7820	-120	5	-1.51	42444930	5361	9.77	8130	8130	7820	10320	5560	7940	7917.35	1.65	-1588	8386	8162	7896	7672	7406	8030	7540	21	2380	500	4920	10	1	4225498	330	12.05	1.35	12	0.13	649.00	5806.00	52600	20240206	-85.13	7630	20241107	2.49	52600	-85.13	20240206	7630	2.49	20241107	52600	-85.13	20240206	7630	2.49	20241107	2.86	N	415380	500	21 억	69540	N	N	N	N
126	20241108	121127	57	100.00	KOSDAQ		유통	N	N	N	N	N	7950	10	2	0.13	25253830	3175	5.78	8130	8130	7860	10320	5560	7940	7953.96	1.65	-1537	8386	8162	7896	7672	7406	8030	7540	21	2380	500	4920	10	1	4225498	336	12.25	1.37	12	0.08	649.00	5806.00	52600	20240206	-84.89	7630	20241107	4.19	52600	-84.89	20240206	7630	4.19	20241107	52600	-84.89	20240206	7630	4.19	20241107	2.86	N	415380	500	21 억	69540	N	N	N	N
127	20241108	111127	57	100.00	KOSDAQ		유통	N	N	N	N	N	7920	-20	5	-0.25	24801190	3118	5.68	8130	8130	7860	10320	5560	7940	7954.20	1.65	-1535	8386	8162	7896	7672	7406	8030	7540	21	2380	500	4920	10	1	4225498	335	12.20	1.36	12	0.07	649.00	5806.00	52600	20240206	-84.94	7630	20241107	3.80	52600	-84.94	20240206	7630	3.80	20241107	52600	-84.94	20240206	7630	3.80	20241107	2.86	N	415380	500	21 억	69540	N	N	N	N
128	20241108	101136	57	100.00	KOSDAQ		유통	N	N	N	N	N	7930	-10	5	-0.13	18431990	2312	4.21	8130	8130	7860	10320	5560	7940	7972.31	1.65	-1430	8386	8162	7896	7672	7406	8030	7540	21	2380	500	4920	10	1	4225498	335	12.22	1.37	12	0.05	649.00	5806.00	52600	20240206	-84.92	7630	20241107	3.93	52600	-84.92	20240206	7630	3.93	20241107	52600	-84.92	20240206	7630	3.93	20241107	2.86	N	415380	500	21 억	69540	N	N	N	N
129	20241108	091123	57	100.00	KOSDAQ		유통	N	N	N	N	N	7970	30	2	0.38	8186140	1023	1.86	8130	8130	7940	10320	5560	7940	8002.09	1.65	-296	8386	8162	7896	7672	7406	8030	7540	21	2380	500	4920	10	1	4225498	337	12.28	1.37	12	0.02	649.00	5806.00	52600	20240206	-84.85	7630	20241107	4.46	52600	-84.85	20240206	7630	4.46	20241107	52600	-84.85	20240206	7630	4.46	20241107	2.86	N	415380	500	21 억	69540	N	N	N	N
130	20241107	161119	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7940	-170	5	-2.10	430351380	54765	347.32	8120	8120	7630	10540	5680	8110	7858.13	1.81	-7155	8296	8202	8116	8022	7936	8160	7980	21	2430	500	5020	10	1	4225498	336	12.23	1.37	12	1.30	649.00	5806.00	52600	20240206	-84.90	7630	20241107	4.06	52600	-84.90	20240206	7630	4.06	20241107	52600	-84.90	20240206	7630	4.06	20241107	2.81	N	415380	500	21 억	76573	N	N	N	N
131	20241107	151124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7840	-270	5	-3.33	417016070	53071	336.57	8120	8120	7630	10540	5680	8110	7857.70	1.81	-6948	8296	8202	8116	8022	7936	8160	7980	21	2430	500	5020	10	1	4225498	331	12.08	1.35	12	1.26	649.00	5806.00	52600	20240206	-85.10	7630	20241107	2.75	52600	-85.10	20240206	7630	2.75	20241107	52600	-85.10	20240206	7630	2.75	20241107	2.81	N	415380	500	21 억	76573	N	N	N	N
132	20241107	141128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7820	-290	5	-3.58	320475340	40854	259.09	8120	8120	7630	10540	5680	8110	7844.41	1.81	-2105	8296	8202	8116	8022	7936	8160	7980	21	2430	500	5020	10	1	4225498	330	12.05	1.35	12	0.97	649.00	5806.00	52600	20240206	-85.13	7630	20241107	2.49	52600	-85.13	20240206	7630	2.49	20241107	52600	-85.13	20240206	7630	2.49	20241107	2.81	N	415380	500	21 억	76573	N	N	N	N
133	20241107	131128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7890	-220	5	-2.71	293641790	37422	237.33	8120	8120	7630	10540	5680	8110	7846.77	1.81	-1114	8296	8202	8116	8022	7936	8160	7980	21	2430	500	5020	10	1	4225498	333	12.16	1.36	12	0.89	649.00	5806.00	52600	20240206	-85.00	7630	20241107	3.41	52600	-85.00	20240206	7630	3.41	20241107	52600	-85.00	20240206	7630	3.41	20241107	2.81	N	415380	500	21 억	76573	N	N	N	N
134	20241107	121122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7880	-230	5	-2.84	274419060	34988	221.89	8120	8120	7630	10540	5680	8110	7843.23	1.81	-726	8296	8202	8116	8022	7936	8160	7980	21	2430	500	5020	10	1	4225498	333	12.14	1.36	12	0.83	649.00	5806.00	52600	20240206	-85.02	7630	20241107	3.28	52600	-85.02	20240206	7630	3.28	20241107	52600	-85.02	20240206	7630	3.28	20241107	2.81	N	415380	500	21 억	76573	N	N	N	N
135	20241107	111118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7770	-340	5	-4.19	246349980	31415	199.23	8120	8120	7630	10540	5680	8110	7841.79	1.81	177	8296	8202	8116	8022	7936	8160	7980	21	2430	500	5020	10	1	4225498	328	11.97	1.34	12	0.74	649.00	5806.00	52600	20240206	-85.23	7630	20241107	1.83	52600	-85.23	20240206	7630	1.83	20241107	52600	-85.23	20240206	7630	1.83	20241107	2.81	N	415380	500	21 억	76573	N	N	N	N
136	20241107	101120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	7790	-320	5	-3.95	207721600	26435	167.65	8120	8120	7630	10540	5680	8110	7857.82	1.81	1733	8296	8202	8116	8022	7936	8160	7980	21	2430	500	5020	10	1	4225498	329	12.00	1.34	12	0.63	649.00	5806.00	52600	20240206	-85.19	7630	20241107	2.10	52600	-85.19	20240206	7630	2.10	20241107	52600	-85.19	20240206	7630	2.10	20241107	2.81	N	415380	500	21 억	76573	N	N	N	N
137	20241107	091123	57	100.00	KOSDAQ		유통	N	N	N	N	N	8050	-60	5	-0.74	8646080	1067	6.77	8120	8120	8050	10540	5680	8110	8103.17	1.81	-735	8296	8202	8116	8022	7936	8160	7980	21	2430	500	5020	10	1	4225498	340	12.40	1.39	12	0.03	649.00	5806.00	52600	20240206	-84.70	8000	20240805	0.62	52600	-84.70	20240206	8000	0.62	20240805	52600	-84.70	20240206	8000	0.62	20240805	2.81	N	415380	500	21 억	76573	N	N	N	N
138	20241106	161132	57	100.00	KOSDAQ		유통	N	N	N	N	N	8110	-40	5	-0.49	127299060	15763	53.33	8200	8210	8030	10590	5710	8150	8075.72	1.84	-1181	8383	8266	8183	8066	7983	8225	8025	21	2440	500	5050	10	1	4225498	343	12.50	1.40	12	0.37	649.00	5806.00	52600	20240206	-84.58	8000	20240805	1.38	52600	-84.58	20240206	8000	1.38	20240805	52600	-84.58	20240206	8000	1.38	20240805	2.81	N	415380	500	21 억	77754	N	N	N	N
139	20241106	151206	57	100.00	KOSDAQ		유통	N	N	N	N	N	8060	-90	5	-1.10	111063560	13759	46.55	8200	8210	8030	10590	5710	8150	8072.05	1.84	-896	8383	8266	8183	8066	7983	8225	8025	21	2440	500	5050	10	1	4225498	341	12.42	1.39	12	0.33	649.00	5806.00	52600	20240206	-84.68	8000	20240805	0.75	52600	-84.68	20240206	8000	0.75	20240805	52600	-84.68	20240206	8000	0.75	20240805	2.81	N	415380	500	21 억	77754	N	N	N	N
140	20241106	141154	57	100.00	KOSDAQ		유통	N	N	N	N	N	8060	-90	5	-1.10	104677950	12968	43.88	8200	8210	8030	10590	5710	8150	8072.00	1.84	-868	8383	8266	8183	8066	7983	8225	8025	21	2440	500	5050	10	1	4225498	341	12.42	1.39	12	0.31	649.00	5806.00	52600	20240206	-84.68	8000	20240805	0.75	52600	-84.68	20240206	8000	0.75	20240805	52600	-84.68	20240206	8000	0.75	20240805	2.81	N	415380	500	21 억	77754	N	N	N	N
141	20241106	131204	57	100.00	KOSDAQ		유통	N	N	N	N	N	8060	-90	5	-1.10	100774560	12485	42.24	8200	8210	8030	10590	5710	8150	8071.63	1.84	-799	8383	8266	8183	8066	7983	8225	8025	21	2440	500	5050	10	1	4225498	341	12.42	1.39	12	0.30	649.00	5806.00	52600	20240206	-84.68	8000	20240805	0.75	52600	-84.68	20240206	8000	0.75	20240805	52600	-84.68	20240206	8000	0.75	20240805	2.81	N	415380	500	21 억	77754	N	N	N	N
142	20241106	121129	57	100.00	KOSDAQ		유통	N	N	N	N	N	8080	-70	5	-0.86	91515230	11338	38.36	8200	8210	8030	10590	5710	8150	8071.53	1.84	-638	8383	8266	8183	8066	7983	8225	8025	21	2440	500	5050	10	1	4225498	341	12.45	1.39	12	0.27	649.00	5806.00	52600	20240206	-84.64	8000	20240805	1.00	52600	-84.64	20240206	8000	1.00	20240805	52600	-84.64	20240206	8000	1.00	20240805	2.81	N	415380	500	21 억	77754	N	N	N	N
143	20241106	111134	57	100.00	KOSDAQ		유통	N	N	N	N	N	8160	10	2	0.12	87526050	10845	36.69	8200	8210	8030	10590	5710	8150	8070.61	1.84	-528	8383	8266	8183	8066	7983	8225	8025	21	2440	500	5050	10	1	4225498	345	12.57	1.41	12	0.26	649.00	5806.00	52600	20240206	-84.49	8000	20240805	2.00	52600	-84.49	20240206	8000	2.00	20240805	52600	-84.49	20240206	8000	2.00	20240805	2.81	N	415380	500	21 억	77754	N	N	N	N
144	20241106	101139	57	100.00	KOSDAQ		유통	N	N	N	N	N	8120	-30	5	-0.37	73021740	9054	30.63	8200	8210	8030	10590	5710	8150	8065.11	1.84	-435	8383	8266	8183	8066	7983	8225	8025	21	2440	500	5050	10	1	4225498	343	12.51	1.40	12	0.21	649.00	5806.00	52600	20240206	-84.56	8000	20240805	1.50	52600	-84.56	20240206	8000	1.50	20240805	52600	-84.56	20240206	8000	1.50	20240805	2.81	N	415380	500	21 억	77754	N	N	N	N
145	20241106	091132	57	100.00	KOSDAQ		유통	N	N	N	N	N	8070	-80	5	-0.98	19114910	2364	8.00	8200	8210	8030	10590	5710	8150	8085.75	1.84	-406	8383	8266	8183	8066	7983	8225	8025	21	2440	500	5050	10	1	4225498	341	12.43	1.39	12	0.06	649.00	5806.00	52600	20240206	-84.66	8000	20240805	0.88	52600	-84.66	20240206	8000	0.88	20240805	52600	-84.66	20240206	8000	0.88	20240805	2.81	N	415380	500	21 억	77754	N	N	N	N
146	20241105	161058	57	100.00	KOSDAQ		유통	N	N	N	N	N	8150	50	2	0.62	241110220	29545	147.49	8180	8300	8100	10530	5670	8100	8160.78	1.73	4703	8486	8292	8156	7962	7826	8390	8060	21	2430	500	5020	10	1	4225498	344	12.56	1.40	12	0.70	649.00	5806.00	52600	20240206	-84.51	8000	20240805	1.88	52600	-84.51	20240206	8000	1.88	20240805	52600	-84.51	20240206	8000	1.88	20240805	2.82	N	415380	500	21 억	73051	N	N	N	N
147	20241105	151123	57	100.00	KOSDAQ		유통	N	N	N	N	N	8140	40	2	0.49	236424290	28970	144.62	8180	8300	8100	10530	5670	8100	8161.00	1.73	4924	8486	8292	8156	7962	7826	8390	8060	21	2430	500	5020	10	1	4225498	344	12.54	1.40	12	0.69	649.00	5806.00	52600	20240206	-84.52	8000	20240805	1.75	52600	-84.52	20240206	8000	1.75	20240805	52600	-84.52	20240206	8000	1.75	20240805	2.82	N	415380	500	21 억	73051	N	N	N	N
148	20241105	141116	57	100.00	KOSDAQ		유통	N	N	N	N	N	8160	60	2	0.74	205125570	25115	125.37	8180	8300	8100	10530	5670	8100	8167.45	1.73	4983	8486	8292	8156	7962	7826	8390	8060	21	2430	500	5020	10	1	4225498	345	12.57	1.41	12	0.59	649.00	5806.00	52600	20240206	-84.49	8000	20240805	2.00	52600	-84.49	20240206	8000	2.00	20240805	52600	-84.49	20240206	8000	2.00	20240805	2.82	N	415380	500	21 억	73051	N	N	N	N
149	20241105	131125	57	100.00	KOSDAQ		유통	N	N	N	N	N	8250	150	2	1.85	166263750	20372	101.70	8180	8300	8100	10530	5670	8100	8161.39	1.73	3628	8486	8292	8156	7962	7826	8390	8060	21	2430	500	5020	10	1	4225498	349	12.71	1.42	12	0.48	649.00	5806.00	52600	20240206	-84.32	8000	20240805	3.12	52600	-84.32	20240206	8000	3.12	20240805	52600	-84.32	20240206	8000	3.12	20240805	2.82	N	415380	500	21 억	73051	N	N	N	N
150	20241105	121113	57	100.00	KOSDAQ		유통	N	N	N	N	N	8250	150	2	1.85	155276030	19045	95.07	8180	8270	8100	10530	5670	8100	8153.11	1.73	3320	8486	8292	8156	7962	7826	8390	8060	21	2430	500	5020	10	1	4225498	349	12.71	1.42	12	0.45	649.00	5806.00	52600	20240206	-84.32	8000	20240805	3.12	52600	-84.32	20240206	8000	3.12	20240805	52600	-84.32	20240206	8000	3.12	20240805	2.82	N	415380	500	21 억	73051	N	N	N	N
151	20241105	111059	57	100.00	KOSDAQ		유통	N	N	N	N	N	8130	30	2	0.37	103913440	12777	63.78	8180	8210	8100	10530	5670	8100	8132.85	1.73	2871	8486	8292	8156	7962	7826	8390	8060	21	2430	500	5020	10	1	4225498	344	12.53	1.40	12	0.30	649.00	5806.00	52600	20240206	-84.54	8000	20240805	1.62	52600	-84.54	20240206	8000	1.62	20240805	52600	-84.54	20240206	8000	1.62	20240805	2.82	N	415380	500	21 억	73051	N	N	N	N
152	20241105	101110	57	100.00	KOSDAQ		유통	N	N	N	N	N	8160	60	2	0.74	70704360	8684	43.35	8180	8210	8100	10530	5670	8100	8141.91	1.73	2840	8486	8292	8156	7962	7826	8390	8060	21	2430	500	5020	10	1	4225498	345	12.57	1.41	12	0.21	649.00	5806.00	52600	20240206	-84.49	8000	20240805	2.00	52600	-84.49	20240206	8000	2.00	20240805	52600	-84.49	20240206	8000	2.00	20240805	2.82	N	415380	500	21 억	73051	N	N	N	N
153	20241105	091105	57	100.00	KOSDAQ		유통	N	N	N	N	N	8100	0	3	0.00	23429450	2881	14.38	8180	8200	8100	10530	5670	8100	8132.40	1.73	572	8486	8292	8156	7962	7826	8390	8060	21	2430	500	5020	10	1	4225498	342	12.48	1.40	12	0.07	649.00	5806.00	52600	20240206	-84.60	8000	20240805	1.25	52600	-84.60	20240206	8000	1.25	20240805	52600	-84.60	20240206	8000	1.25	20240805	2.82	N	415380	500	21 억	73051	N	N	N	N
154	20241104	161056	57	100.00	KOSDAQ		유통	N	N	N	N	N	8100	-130	5	-1.58	162740930	20026	375.51	8020	8350	8020	10690	5770	8230	8126.56	1.71	646	8450	8340	8190	8080	7930	8395	8135	21	2460	500	5100	10	1	4225498	342	12.48	1.40	12	0.47	649.00	5806.00	52600	20240206	-84.60	8000	20240805	1.25	52600	-84.60	20240206	8000	1.25	20240805	52600	-84.60	20240206	8000	1.25	20240805	2.82	N	415380	500	21 억	72405	N	N	N	N
155	20241104	151116	57	100.00	KOSDAQ		유통	N	N	N	N	N	8240	10	2	0.12	148091640	18238	341.98	8020	8340	8020	10690	5770	8230	8119.95	1.71	590	8450	8340	8190	8080	7930	8395	8135	21	2460	500	5100	10	1	4225498	348	12.70	1.42	12	0.43	649.00	5806.00	52600	20240206	-84.33	8000	20240805	3.00	52600	-84.33	20240206	8000	3.00	20240805	52600	-84.33	20240206	8000	3.00	20240805	2.82	N	415380	500	21 억	72405	N	N	N	N
156	20241104	141058	57	100.00	KOSDAQ		유통	N	N	N	N	N	8330	100	2	1.22	144548550	17809	333.94	8020	8340	8020	10690	5770	8230	8116.60	1.71	561	8450	8340	8190	8080	7930	8395	8135	21	2460	500	5100	10	1	4225498	352	12.84	1.43	12	0.42	649.00	5806.00	52600	20240206	-84.16	8000	20240805	4.12	52600	-84.16	20240206	8000	4.12	20240805	52600	-84.16	20240206	8000	4.12	20240805	2.82	N	415380	500	21 억	72405	N	N	N	N
157	20241104	131020	57	100.00	KOSDAQ		유통	N	N	N	N	N	8300	70	2	0.85	144340850	17784	333.47	8020	8340	8020	10690	5770	8230	8116.33	1.71	560	8450	8340	8190	8080	7930	8395	8135	21	2460	500	5100	10	1	4225498	351	12.79	1.43	12	0.42	649.00	5806.00	52600	20240206	-84.22	8000	20240805	3.75	52600	-84.22	20240206	8000	3.75	20240805	52600	-84.22	20240206	8000	3.75	20240805	2.82	N	415380	500	21 억	72405	N	N	N	N
158	20241104	121043	57	100.00	KOSDAQ		유통	N	N	N	N	N	8340	110	2	1.34	140682920	17340	325.15	8020	8340	8020	10690	5770	8230	8113.20	1.71	552	8450	8340	8190	8080	7930	8395	8135	21	2460	500	5100	10	1	4225498	352	12.85	1.44	12	0.41	649.00	5806.00	52600	20240206	-84.14	8000	20240805	4.25	52600	-84.14	20240206	8000	4.25	20240805	52600	-84.14	20240206	8000	4.25	20240805	2.82	N	415380	500	21 억	72405	N	N	N	N
159	20241104	111035	57	100.00	KOSDAQ		유통	N	N	N	N	N	8240	10	2	0.12	110552140	13708	257.04	8020	8300	8020	10690	5770	8230	8064.79	1.71	634	8450	8340	8190	8080	7930	8395	8135	21	2460	500	5100	10	1	4225498	348	12.70	1.42	12	0.32	649.00	5806.00	52600	20240206	-84.33	8000	20240805	3.00	52600	-84.33	20240206	8000	3.00	20240805	52600	-84.33	20240206	8000	3.00	20240805	2.82	N	415380	500	21 억	72405	N	N	N	N
160	20241104	101024	57	100.00	KOSDAQ		유통	N	N	N	N	N	8240	10	2	0.12	106240770	13184	247.22	8020	8300	8020	10690	5770	8230	8058.31	1.71	525	8450	8340	8190	8080	7930	8395	8135	21	2460	500	5100	10	1	4225498	348	12.70	1.42	12	0.31	649.00	5806.00	52600	20240206	-84.33	8000	20240805	3.00	52600	-84.33	20240206	8000	3.00	20240805	52600	-84.33	20240206	8000	3.00	20240805	2.82	N	415380	500	21 억	72405	N	N	N	N
161	20241104	091044	57	100.00	KOSDAQ		유통	N	N	N	N	N	8070	-160	5	-1.94	82732100	10299	193.12	8020	8120	8020	10690	5770	8230	8033.02	1.71	217	8450	8340	8190	8080	7930	8395	8135	21	2460	500	5100	10	1	4225498	341	12.43	1.39	12	0.24	649.00	5806.00	52600	20240206	-84.66	8000	20240805	0.88	52600	-84.66	20240206	8000	0.88	20240805	52600	-84.66	20240206	8000	0.88	20240805	2.82	N	415380	500	21 억	72405	N	N	N	N
162	20241101	161003	57	100.00	KOSDAQ		유통	N	N	N	N	N	8230	-10	5	-0.12	43456650	5333	319.34	8110	8300	8040	10710	5770	8240	8148.63	1.72	-452	8400	8320	8190	8110	7980	8360	8150	21	2470	500	5100	10	1	4225498	348	12.68	1.42	12	0.13	649.00	5806.00	52600	20240206	-84.35	8000	20240805	2.88	52600	-84.35	20240206	8000	2.88	20240805	52600	-84.35	20240206	8000	2.88	20240805	2.85	N	415380	500	21 억	72855	N	N	N	N
163	20241101	151023	57	100.00	KOSDAQ		유통	N	N	N	N	N	8220	-20	5	-0.24	42543120	5222	312.69	8110	8300	8040	10710	5770	8240	8146.90	1.72	-413	8400	8320	8190	8110	7980	8360	8150	21	2470	500	5100	10	1	4225498	347	12.67	1.42	12	0.12	649.00	5806.00	52600	20240206	-84.37	8000	20240805	2.75	52600	-84.37	20240206	8000	2.75	20240805	52600	-84.37	20240206	8000	2.75	20240805	2.85	N	415380	500	21 억	72855	N	N	N	N
164	20241101	140937	57	100.00	KOSDAQ		유통	N	N	N	N	N	8200	-40	5	-0.49	36902720	4530	271.26	8110	8300	8040	10710	5770	8240	8146.30	1.72	-252	8400	8320	8190	8110	7980	8360	8150	21	2470	500	5100	10	1	4225498	346	12.63	1.41	12	0.11	649.00	5806.00	52600	20240206	-84.41	8000	20240805	2.50	52600	-84.41	20240206	8000	2.50	20240805	52600	-84.41	20240206	8000	2.50	20240805	2.85	N	415380	500	21 억	72855	N	N	N	N
165	20241101	131203	57	100.00	KOSDAQ		유통	N	N	N	N	N	8100	-140	5	-1.70	26281310	3245	194.31	8110	8250	8040	10710	5770	8240	8099.02	1.72	-172	8400	8320	8190	8110	7980	8360	8150	21	2470	500	5100	10	1	4225498	342	12.48	1.40	12	0.08	649.00	5806.00	52600	20240206	-84.60	8000	20240805	1.25	52600	-84.60	20240206	8000	1.25	20240805	52600	-84.60	20240206	8000	1.25	20240805	2.85	N	415380	500	21 억	72855	N	N	N	N
166	20241101	121202	57	100.00	KOSDAQ		유통	N	N	N	N	N	8090	-150	5	-1.82	21355660	2637	157.90	8110	8250	8040	10710	5770	8240	8098.47	1.72	-120	8400	8320	8190	8110	7980	8360	8150	21	2470	500	5100	10	1	4225498	342	12.47	1.39	12	0.06	649.00	5806.00	52600	20240206	-84.62	8000	20240805	1.12	52600	-84.62	20240206	8000	1.12	20240805	52600	-84.62	20240206	8000	1.12	20240805	2.85	N	415380	500	21 억	72855	N	N	N	N
167	20241101	111159	57	100.00	KOSDAQ		유통	N	N	N	N	N	8100	-140	5	-1.70	16050600	1982	118.68	8110	8250	8040	10710	5770	8240	8098.18	1.72	-119	8400	8320	8190	8110	7980	8360	8150	21	2470	500	5100	10	1	4225498	342	12.48	1.40	12	0.05	649.00	5806.00	52600	20240206	-84.60	8000	20240805	1.25	52600	-84.60	20240206	8000	1.25	20240805	52600	-84.60	20240206	8000	1.25	20240805	2.85	N	415380	500	21 억	72855	N	N	N	N
168	20241101	101201	57	100.00	KOSDAQ		유통	N	N	N	N	N	8110	-130	5	-1.58	5342620	657	39.34	8110	8250	8110	10710	5770	8240	8131.84	1.72	-72	8400	8320	8190	8110	7980	8360	8150	21	2470	500	5100	10	1	4225498	343	12.50	1.40	12	0.02	649.00	5806.00	52600	20240206	-84.58	8000	20240805	1.38	52600	-84.58	20240206	8000	1.38	20240805	52600	-84.58	20240206	8000	1.38	20240805	2.85	N	415380	500	21 억	72855	N	N	N	N
169	20241101	091157	57	100.00	KOSDAQ		유통	N	N	N	N	N	8140	-100	5	-1.21	2277160	280	16.77	8110	8250	8110	10710	5770	8240	8132.71	1.72	-68	8400	8320	8190	8110	7980	8360	8150	21	2470	500	5100	10	1	4225498	344	12.54	1.40	12	0.01	649.00	5806.00	52600	20240206	-84.52	8000	20240805	1.75	52600	-84.52	20240206	8000	1.75	20240805	52600	-84.52	20240206	8000	1.75	20240805	2.85	N	415380	500	21 억	72855	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History