KissMeData/024950/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160407	57	100.00	KOSDAQ		유통	N	N	N	N	N	3735	-15	5	-0.40	64705335	17427	60.52	3750	3755	3690	4875	2625	3750	3712.94	0.45	-4085	3846	3797	3766	3717	3686	3782	3702	66	1125	500	2620	5	1	13273577	496	9.73	0.47	12	0.13	384.00	7865.00	6990	20240115	-46.57	3575	20241115	4.48	6990	-46.57	20240115	3575	4.48	20241115	6990	-46.57	20240115	3575	4.48	20241115	0.61	N	024950	500	66 억	59699	N	N	N	N
3	20241129	150412	57	100.00	KOSDAQ		유통	N	N	N	N	N	3740	-10	5	-0.27	63482100	17099	59.38	3750	3755	3690	4875	2625	3750	3712.62	0.45	-3978	3846	3797	3766	3717	3686	3782	3702	66	1125	500	2620	5	1	13273577	496	9.74	0.48	12	0.13	384.00	7865.00	6990	20240115	-46.49	3575	20241115	4.62	6990	-46.49	20240115	3575	4.62	20241115	6990	-46.49	20240115	3575	4.62	20241115	0.61	N	024950	500	66 억	59699	N	N	N	N
4	20241129	140411	57	100.00	KOSDAQ		유통	N	N	N	N	N	3740	-10	5	-0.27	58673035	15807	54.89	3750	3755	3690	4875	2625	3750	3711.84	0.45	-3977	3846	3797	3766	3717	3686	3782	3702	66	1125	500	2620	5	1	13273577	496	9.74	0.48	12	0.12	384.00	7865.00	6990	20240115	-46.49	3575	20241115	4.62	6990	-46.49	20240115	3575	4.62	20241115	6990	-46.49	20240115	3575	4.62	20241115	0.61	N	024950	500	66 억	59699	N	N	N	N
5	20241129	130411	57	100.00	KOSDAQ		유통	N	N	N	N	N	3700	-50	5	-1.33	51659270	13916	48.33	3750	3755	3690	4875	2625	3750	3712.22	0.45	-4735	3846	3797	3766	3717	3686	3782	3702	66	1125	500	2620	5	1	13273577	491	9.64	0.47	12	0.10	384.00	7865.00	6990	20240115	-47.07	3575	20241115	3.50	6990	-47.07	20240115	3575	3.50	20241115	6990	-47.07	20240115	3575	3.50	20241115	0.61	N	024950	500	66 억	59699	N	N	N	N
6	20241129	120413	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	-55	5	-1.47	42972510	11568	40.17	3750	3755	3690	4875	2625	3750	3714.77	0.45	-5267	3846	3797	3766	3717	3686	3782	3702	66	1125	500	2620	5	1	13273577	490	9.62	0.47	12	0.09	384.00	7865.00	6990	20240115	-47.14	3575	20241115	3.36	6990	-47.14	20240115	3575	3.36	20241115	6990	-47.14	20240115	3575	3.36	20241115	0.61	N	024950	500	66 억	59699	N	N	N	N
7	20241129	110413	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	-55	5	-1.47	37320815	10039	34.86	3750	3755	3690	4875	2625	3750	3717.58	0.45	-5383	3846	3797	3766	3717	3686	3782	3702	66	1125	500	2620	5	1	13273577	490	9.62	0.47	12	0.08	384.00	7865.00	6990	20240115	-47.14	3575	20241115	3.36	6990	-47.14	20240115	3575	3.36	20241115	6990	-47.14	20240115	3575	3.36	20241115	0.61	N	024950	500	66 억	59699	N	N	N	N
8	20241129	100411	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	-55	5	-1.47	34828285	9365	32.52	3750	3755	3690	4875	2625	3750	3718.98	0.45	-5383	3846	3797	3766	3717	3686	3782	3702	66	1125	500	2620	5	1	13273577	490	9.62	0.47	12	0.07	384.00	7865.00	6990	20240115	-47.14	3575	20241115	3.36	6990	-47.14	20240115	3575	3.36	20241115	6990	-47.14	20240115	3575	3.36	20241115	0.61	N	024950	500	66 억	59699	N	N	N	N
9	20241129	090411	57	100.00	KOSDAQ		유통	N	N	N	N	N	3750	0	3	0.00	4023790	1073	3.73	3750	3755	3750	4875	2625	3750	3750.04	0.45	-388	3846	3797	3766	3717	3686	3782	3702	66	1125	500	2620	5	1	13273577	498	9.77	0.48	12	0.01	384.00	7865.00	6990	20240115	-46.35	3575	20241115	4.90	6990	-46.35	20240115	3575	4.90	20241115	6990	-46.35	20240115	3575	4.90	20241115	0.61	N	024950	500	66 억	59699	N	N	N	N
10	20241128	160407	57	100.00	KOSDAQ		유통	N	N	N	N	N	3750	-75	5	-1.96	108172805	28714	85.74	3815	3815	3735	4970	2680	3825	3767.25	0.45	-297	3935	3880	3810	3755	3685	3845	3720	66	1145	500	2670	5	1	13273577	498	9.77	0.48	12	0.22	384.00	7865.00	6990	20240115	-46.35	3575	20241115	4.90	6990	-46.35	20240115	3575	4.90	20241115	6990	-46.35	20240115	3575	4.90	20241115	0.61	N	024950	500	66 억	59998	N	N	N	N
11	20241128	150415	57	100.00	KOSDAQ		유통	N	N	N	N	N	3785	-40	5	-1.05	100349720	26639	79.54	3815	3815	3735	4970	2680	3825	3767.02	0.45	-139	3935	3880	3810	3755	3685	3845	3720	66	1145	500	2670	5	1	13273577	502	9.86	0.48	12	0.20	384.00	7865.00	6990	20240115	-45.85	3575	20241115	5.87	6990	-45.85	20240115	3575	5.87	20241115	6990	-45.85	20240115	3575	5.87	20241115	0.61	N	024950	500	66 억	59998	N	N	N	N
12	20241128	140416	57	100.00	KOSDAQ		유통	N	N	N	N	N	3770	-55	5	-1.44	92983965	24691	73.73	3815	3815	3735	4970	2680	3825	3765.91	0.45	-92	3935	3880	3810	3755	3685	3845	3720	66	1145	500	2670	5	1	13273577	500	9.82	0.48	12	0.19	384.00	7865.00	6990	20240115	-46.07	3575	20241115	5.45	6990	-46.07	20240115	3575	5.45	20241115	6990	-46.07	20240115	3575	5.45	20241115	0.61	N	024950	500	66 억	59998	N	N	N	N
13	20241128	130412	57	100.00	KOSDAQ		유통	N	N	N	N	N	3765	-60	5	-1.57	80634215	21421	63.96	3815	3815	3735	4970	2680	3825	3764.26	0.45	-310	3935	3880	3810	3755	3685	3845	3720	66	1145	500	2670	5	1	13273577	500	9.80	0.48	12	0.16	384.00	7865.00	6990	20240115	-46.14	3575	20241115	5.31	6990	-46.14	20240115	3575	5.31	20241115	6990	-46.14	20240115	3575	5.31	20241115	0.61	N	024950	500	66 억	59998	N	N	N	N
14	20241128	120415	57	100.00	KOSDAQ		유통	N	N	N	N	N	3760	-65	5	-1.70	68513135	18213	54.38	3815	3815	3735	4970	2680	3825	3761.77	0.45	-66	3935	3880	3810	3755	3685	3845	3720	66	1145	500	2670	5	1	13273577	499	9.79	0.48	12	0.14	384.00	7865.00	6990	20240115	-46.21	3575	20241115	5.17	6990	-46.21	20240115	3575	5.17	20241115	6990	-46.21	20240115	3575	5.17	20241115	0.61	N	024950	500	66 억	59998	N	N	N	N
15	20241128	110418	57	100.00	KOSDAQ		유통	N	N	N	N	N	3755	-70	5	-1.83	66652535	17718	52.91	3815	3815	3735	4970	2680	3825	3761.85	0.45	-78	3935	3880	3810	3755	3685	3845	3720	66	1145	500	2670	5	1	13273577	498	9.78	0.48	12	0.13	384.00	7865.00	6990	20240115	-46.28	3575	20241115	5.03	6990	-46.28	20240115	3575	5.03	20241115	6990	-46.28	20240115	3575	5.03	20241115	0.61	N	024950	500	66 억	59998	N	N	N	N
16	20241128	100415	57	100.00	KOSDAQ		유통	N	N	N	N	N	3780	-45	5	-1.18	25390620	6727	20.09	3815	3815	3760	4970	2680	3825	3774.43	0.45	-112	3935	3880	3810	3755	3685	3845	3720	66	1145	500	2670	5	1	13273577	502	9.84	0.48	12	0.05	384.00	7865.00	6990	20240115	-45.92	3575	20241115	5.73	6990	-45.92	20240115	3575	5.73	20241115	6990	-45.92	20240115	3575	5.73	20241115	0.61	N	024950	500	66 억	59998	N	N	N	N
17	20241128	090412	57	100.00	KOSDAQ		유통	N	N	N	N	N	3780	-45	5	-1.18	1365260	361	1.08	3815	3815	3780	4970	2680	3825	3781.88	0.45	-351	3935	3880	3810	3755	3685	3845	3720	66	1145	500	2670	5	1	13273577	502	9.84	0.48	12	0.00	384.00	7865.00	6990	20240115	-45.92	3575	20241115	5.73	6990	-45.92	20240115	3575	5.73	20241115	6990	-45.92	20240115	3575	5.73	20241115	0.61	N	024950	500	66 억	59998	N	N	N	N
18	20241127	160404	57	100.00	KOSDAQ		유통	N	N	N	N	N	3825	5	2	0.13	126241305	33464	250.44	3865	3865	3740	4965	2675	3820	3772.45	0.43	2575	3913	3866	3823	3776	3733	3845	3755	66	1145	500	2670	5	1	13273577	508	9.96	0.49	12	0.25	384.00	7865.00	6990	20240115	-45.28	3575	20241115	6.99	6990	-45.28	20240115	3575	6.99	20241115	6990	-45.28	20240115	3575	6.99	20241115	0.63	N	024950	500	66 억	57319	N	N	N	N
19	20241127	150410	57	100.00	KOSDAQ		유통	N	N	N	N	N	3745	-75	5	-1.96	123145040	32647	244.33	3865	3865	3740	4965	2675	3820	3772.02	0.43	2496	3913	3866	3823	3776	3733	3845	3755	66	1145	500	2670	5	1	13273577	497	9.75	0.48	12	0.25	384.00	7865.00	6990	20240115	-46.42	3575	20241115	4.76	6990	-46.42	20240115	3575	4.76	20241115	6990	-46.42	20240115	3575	4.76	20241115	0.63	N	024950	500	66 억	57319	N	N	N	N
20	20241127	140411	57	100.00	KOSDAQ		유통	N	N	N	N	N	3760	-60	5	-1.57	85190565	22511	168.47	3865	3865	3740	4965	2675	3820	3784.40	0.43	2132	3913	3866	3823	3776	3733	3845	3755	66	1145	500	2670	5	1	13273577	499	9.79	0.48	12	0.17	384.00	7865.00	6990	20240115	-46.21	3575	20241115	5.17	6990	-46.21	20240115	3575	5.17	20241115	6990	-46.21	20240115	3575	5.17	20241115	0.63	N	024950	500	66 억	57319	N	N	N	N
21	20241127	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	0	3	0.00	32994900	8665	64.85	3865	3865	3775	4965	2675	3820	3807.84	0.43	37	3913	3866	3823	3776	3733	3845	3755	66	1145	500	2670	5	1	13273577	507	9.95	0.49	12	0.07	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.63	N	024950	500	66 억	57319	N	N	N	N
22	20241127	120411	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	0	3	0.00	29357005	7713	57.72	3865	3865	3775	4965	2675	3820	3806.17	0.43	-87	3913	3866	3823	3776	3733	3845	3755	66	1145	500	2670	5	1	13273577	507	9.95	0.49	12	0.06	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.63	N	024950	500	66 억	57319	N	N	N	N
23	20241127	110410	57	100.00	KOSDAQ		유통	N	N	N	N	N	3840	20	2	0.52	26794155	7044	52.72	3865	3865	3775	4965	2675	3820	3803.83	0.43	-255	3913	3866	3823	3776	3733	3845	3755	66	1145	500	2670	5	1	13273577	510	10.00	0.49	12	0.05	384.00	7865.00	6990	20240115	-45.06	3575	20241115	7.41	6990	-45.06	20240115	3575	7.41	20241115	6990	-45.06	20240115	3575	7.41	20241115	0.63	N	024950	500	66 억	57319	N	N	N	N
24	20241127	100409	57	100.00	KOSDAQ		유통	N	N	N	N	N	3815	-5	5	-0.13	25264970	6645	49.73	3865	3865	3775	4965	2675	3820	3802.10	0.43	-228	3913	3866	3823	3776	3733	3845	3755	66	1145	500	2670	5	1	13273577	506	9.93	0.49	12	0.05	384.00	7865.00	6990	20240115	-45.42	3575	20241115	6.71	6990	-45.42	20240115	3575	6.71	20241115	6990	-45.42	20240115	3575	6.71	20241115	0.63	N	024950	500	66 억	57319	N	N	N	N
25	20241127	090408	57	100.00	KOSDAQ		유통	N	N	N	N	N	3855	35	2	0.92	61830	16	0.12	3865	3865	3855	4965	2675	3820	3864.38	0.43	-5	3913	3866	3823	3776	3733	3845	3755	66	1145	500	2670	5	1	13273577	512	10.04	0.49	12	0.00	384.00	7865.00	6990	20240115	-44.85	3575	20241115	7.83	6990	-44.85	20240115	3575	7.83	20241115	6990	-44.85	20240115	3575	7.83	20241115	0.63	N	024950	500	66 억	57319	N	N	N	N
26	20241126	160408	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	0	3	0.00	50927915	13360	101.72	3870	3870	3780	4965	2675	3820	3811.97	0.44	-1320	3896	3857	3831	3792	3766	3845	3780	66	1145	500	2670	5	1	13273577	507	9.95	0.49	12	0.10	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.63	N	024950	500	66 억	58639	N	N	N	N
27	20241126	150407	57	100.00	KOSDAQ		유통	N	N	N	N	N	3815	-5	5	-0.13	46902680	12308	93.71	3870	3870	3780	4965	2675	3820	3810.75	0.44	-1486	3896	3857	3831	3792	3766	3845	3780	66	1145	500	2670	5	1	13273577	506	9.93	0.49	12	0.09	384.00	7865.00	6990	20240115	-45.42	3575	20241115	6.71	6990	-45.42	20240115	3575	6.71	20241115	6990	-45.42	20240115	3575	6.71	20241115	0.63	N	024950	500	66 억	58639	N	N	N	N
28	20241126	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	-10	5	-0.26	43757635	11482	87.42	3870	3870	3780	4965	2675	3820	3810.98	0.44	-1858	3896	3857	3831	3792	3766	3845	3780	66	1145	500	2670	5	1	13273577	506	9.92	0.48	12	0.09	384.00	7865.00	6990	20240115	-45.49	3575	20241115	6.57	6990	-45.49	20240115	3575	6.57	20241115	6990	-45.49	20240115	3575	6.57	20241115	0.63	N	024950	500	66 억	58639	N	N	N	N
29	20241126	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	-20	5	-0.52	42093090	11045	84.09	3870	3870	3780	4965	2675	3820	3811.05	0.44	-1858	3896	3857	3831	3792	3766	3845	3780	66	1145	500	2670	5	1	13273577	504	9.90	0.48	12	0.08	384.00	7865.00	6990	20240115	-45.64	3575	20241115	6.29	6990	-45.64	20240115	3575	6.29	20241115	6990	-45.64	20240115	3575	6.29	20241115	0.63	N	024950	500	66 억	58639	N	N	N	N
30	20241126	120410	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	25	2	0.65	27567430	7245	55.16	3870	3870	3780	4965	2675	3820	3805.03	0.44	47	3896	3857	3831	3792	3766	3845	3780	66	1145	500	2670	5	1	13273577	510	10.01	0.49	12	0.05	384.00	7865.00	6990	20240115	-44.99	3575	20241115	7.55	6990	-44.99	20240115	3575	7.55	20241115	6990	-44.99	20240115	3575	7.55	20241115	0.63	N	024950	500	66 억	58639	N	N	N	N
31	20241126	110412	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	-20	5	-0.52	15745660	4133	31.47	3870	3870	3795	4965	2675	3820	3809.74	0.44	-644	3896	3857	3831	3792	3766	3845	3780	66	1145	500	2670	5	1	13273577	504	9.90	0.48	12	0.03	384.00	7865.00	6990	20240115	-45.64	3575	20241115	6.29	6990	-45.64	20240115	3575	6.29	20241115	6990	-45.64	20240115	3575	6.29	20241115	0.63	N	024950	500	66 억	58639	N	N	N	N
32	20241126	100410	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	-10	5	-0.26	4429610	1157	8.81	3870	3870	3805	4965	2675	3820	3828.53	0.44	-546	3896	3857	3831	3792	3766	3845	3780	66	1145	500	2670	5	1	13273577	506	9.92	0.48	12	0.01	384.00	7865.00	6990	20240115	-45.49	3575	20241115	6.57	6990	-45.49	20240115	3575	6.57	20241115	6990	-45.49	20240115	3575	6.57	20241115	0.63	N	024950	500	66 억	58639	N	N	N	N
33	20241126	090407	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	10	2	0.26	2274925	593	4.51	3870	3870	3830	4965	2675	3820	3836.30	0.44	-569	3896	3857	3831	3792	3766	3845	3780	66	1145	500	2670	5	1	13273577	508	9.97	0.49	12	0.00	384.00	7865.00	6990	20240115	-45.21	3575	20241115	7.13	6990	-45.21	20240115	3575	7.13	20241115	6990	-45.21	20240115	3575	7.13	20241115	0.63	N	024950	500	66 억	58639	N	N	N	N
34	20241125	160400	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	0	3	0.00	50319955	13134	107.00	3825	3870	3805	4965	2675	3820	3831.27	0.42	3505	3900	3860	3840	3800	3780	3850	3790	66	1145	500	2670	5	1	13273577	507	9.95	0.49	12	0.10	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.63	N	024950	500	66 억	55134	N	N	N	N
35	20241125	150406	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	-10	5	-0.26	49358650	12882	104.95	3825	3870	3805	4965	2675	3820	3831.60	0.42	3415	3900	3860	3840	3800	3780	3850	3790	66	1145	500	2670	5	1	13273577	506	9.92	0.48	12	0.10	384.00	7865.00	6990	20240115	-45.49	3575	20241115	6.57	6990	-45.49	20240115	3575	6.57	20241115	6990	-45.49	20240115	3575	6.57	20241115	0.63	N	024950	500	66 억	55134	N	N	N	N
36	20241125	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	0	3	0.00	40682165	10608	86.42	3825	3870	3805	4965	2675	3820	3835.05	0.42	3197	3900	3860	3840	3800	3780	3850	3790	66	1145	500	2670	5	1	13273577	507	9.95	0.49	12	0.08	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.63	N	024950	500	66 억	55134	N	N	N	N
37	20241125	130403	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	15	2	0.39	38671540	10082	82.13	3825	3870	3805	4965	2675	3820	3835.70	0.42	3084	3900	3860	3840	3800	3780	3850	3790	66	1145	500	2670	5	1	13273577	509	9.99	0.49	12	0.08	384.00	7865.00	6990	20240115	-45.14	3575	20241115	7.27	6990	-45.14	20240115	3575	7.27	20241115	6990	-45.14	20240115	3575	7.27	20241115	0.63	N	024950	500	66 억	55134	N	N	N	N
38	20241125	120407	57	100.00	KOSDAQ		유통	N	N	N	N	N	3860	40	2	1.05	21539540	5632	45.88	3825	3860	3805	4965	2675	3820	3824.49	0.42	2465	3900	3860	3840	3800	3780	3850	3790	66	1145	500	2670	5	1	13273577	512	10.05	0.49	12	0.04	384.00	7865.00	6990	20240115	-44.78	3575	20241115	7.97	6990	-44.78	20240115	3575	7.97	20241115	6990	-44.78	20240115	3575	7.97	20241115	0.63	N	024950	500	66 억	55134	N	N	N	N
39	20241125	110405	57	100.00	KOSDAQ		유통	N	N	N	N	N	3855	35	2	0.92	21041990	5503	44.83	3825	3855	3805	4965	2675	3820	3823.73	0.42	2431	3900	3860	3840	3800	3780	3850	3790	66	1145	500	2670	5	1	13273577	512	10.04	0.49	12	0.04	384.00	7865.00	6990	20240115	-44.85	3575	20241115	7.83	6990	-44.85	20240115	3575	7.83	20241115	6990	-44.85	20240115	3575	7.83	20241115	0.63	N	024950	500	66 억	55134	N	N	N	N
40	20241125	100400	57	100.00	KOSDAQ		유통	N	N	N	N	N	3825	5	2	0.13	9818955	2574	20.97	3825	3830	3805	4965	2675	3820	3814.67	0.42	605	3900	3860	3840	3800	3780	3850	3790	66	1145	500	2670	5	1	13273577	508	9.96	0.49	12	0.02	384.00	7865.00	6990	20240115	-45.28	3575	20241115	6.99	6990	-45.28	20240115	3575	6.99	20241115	6990	-45.28	20240115	3575	6.99	20241115	0.63	N	024950	500	66 억	55134	N	N	N	N
41	20241125	090402	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	0	3	0.00	2398245	627	5.11	3825	3830	3820	4965	2675	3820	3824.95	0.42	-10	3900	3860	3840	3800	3780	3850	3790	66	1145	500	2670	5	1	13273577	507	9.95	0.49	12	0.00	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.63	N	024950	500	66 억	55134	N	N	N	N
42	20241122	160345	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	-25	5	-0.65	47156755	12275	123.32	3845	3880	3820	4995	2695	3845	3841.69	0.40	2284	3965	3905	3870	3810	3775	3887	3792	66	1150	500	2690	5	1	13273577	507	9.95	0.49	12	0.09	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.64	N	024950	500	66 억	52850	N	N	N	N
43	20241122	150344	57	100.00	KOSDAQ		유통	N	N	N	N	N	3825	-20	5	-0.52	42051885	10939	109.90	3845	3880	3825	4995	2695	3845	3844.22	0.40	2061	3965	3905	3870	3810	3775	3887	3792	66	1150	500	2690	5	1	13273577	508	9.96	0.49	12	0.08	384.00	7865.00	6990	20240115	-45.28	3575	20241115	6.99	6990	-45.28	20240115	3575	6.99	20241115	6990	-45.28	20240115	3575	6.99	20241115	0.64	N	024950	500	66 억	52850	N	N	N	N
44	20241122	140349	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	-15	5	-0.39	40666335	10577	106.26	3845	3880	3825	4995	2695	3845	3844.79	0.40	1967	3965	3905	3870	3810	3775	3887	3792	66	1150	500	2690	5	1	13273577	508	9.97	0.49	12	0.08	384.00	7865.00	6990	20240115	-45.21	3575	20241115	7.13	6990	-45.21	20240115	3575	7.13	20241115	6990	-45.21	20240115	3575	7.13	20241115	0.64	N	024950	500	66 억	52850	N	N	N	N
45	20241122	130348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	0	3	0.00	37619365	9782	98.27	3845	3880	3825	4995	2695	3845	3845.77	0.40	1940	3965	3905	3870	3810	3775	3887	3792	66	1150	500	2690	5	1	13273577	510	10.01	0.49	12	0.07	384.00	7865.00	6990	20240115	-44.99	3575	20241115	7.55	6990	-44.99	20240115	3575	7.55	20241115	6990	-44.99	20240115	3575	7.55	20241115	0.64	N	024950	500	66 억	52850	N	N	N	N
46	20241122	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	-10	5	-0.26	28735860	7469	75.04	3845	3880	3825	4995	2695	3845	3847.35	0.40	1855	3965	3905	3870	3810	3775	3887	3792	66	1150	500	2690	5	1	13273577	509	9.99	0.49	12	0.06	384.00	7865.00	6990	20240115	-45.14	3575	20241115	7.27	6990	-45.14	20240115	3575	7.27	20241115	6990	-45.14	20240115	3575	7.27	20241115	0.64	N	024950	500	66 억	52850	N	N	N	N
47	20241122	110346	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	5	2	0.13	13968095	3623	36.40	3845	3880	3840	4995	2695	3845	3855.39	0.40	1467	3965	3905	3870	3810	3775	3887	3792	66	1150	500	2690	5	1	13273577	511	10.03	0.49	12	0.03	384.00	7865.00	6990	20240115	-44.92	3575	20241115	7.69	6990	-44.92	20240115	3575	7.69	20241115	6990	-44.92	20240115	3575	7.69	20241115	0.64	N	024950	500	66 억	52850	N	N	N	N
48	20241122	100351	57	100.00	KOSDAQ		유통	N	N	N	N	N	3875	30	2	0.78	8271255	2147	21.57	3845	3880	3840	4995	2695	3845	3852.47	0.40	908	3965	3905	3870	3810	3775	3887	3792	66	1150	500	2690	5	1	13273577	514	10.09	0.49	12	0.02	384.00	7865.00	6990	20240115	-44.56	3575	20241115	8.39	6990	-44.56	20240115	3575	8.39	20241115	6990	-44.56	20240115	3575	8.39	20241115	0.64	N	024950	500	66 억	52850	N	N	N	N
49	20241122	090347	57	100.00	KOSDAQ		유통	N	N	N	N	N	3860	15	2	0.39	100000	26	0.26	3845	3860	3845	4995	2695	3845	3846.15	0.40	-2	3965	3905	3870	3810	3775	3887	3792	66	1150	500	2690	5	1	13273577	512	10.05	0.49	12	0.00	384.00	7865.00	6990	20240115	-44.78	3575	20241115	7.97	6990	-44.78	20240115	3575	7.97	20241115	6990	-44.78	20240115	3575	7.97	20241115	0.64	N	024950	500	66 억	52850	N	N	N	N
50	20241121	160346	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	-50	5	-1.28	38594540	9952	59.58	3895	3930	3835	5060	2730	3895	3878.07	0.41	-2113	3985	3940	3880	3835	3775	3962	3857	66	1165	500	2720	5	1	13273577	510	10.01	0.49	12	0.07	384.00	7865.00	6990	20240115	-44.99	3575	20241115	7.55	6990	-44.99	20240115	3575	7.55	20241115	6990	-44.99	20240115	3575	7.55	20241115	0.64	N	024950	500	66 억	54967	N	N	N	N
51	20241121	150353	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	-60	5	-1.54	37292735	9613	57.55	3895	3930	3835	5060	2730	3895	3879.41	0.41	-2013	3985	3940	3880	3835	3775	3962	3857	66	1165	500	2720	5	1	13273577	509	9.99	0.49	12	0.07	384.00	7865.00	6990	20240115	-45.14	3575	20241115	7.27	6990	-45.14	20240115	3575	7.27	20241115	6990	-45.14	20240115	3575	7.27	20241115	0.64	N	024950	500	66 억	54967	N	N	N	N
52	20241121	140352	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	-45	5	-1.16	34531875	8895	53.25	3895	3930	3850	5060	2730	3895	3882.17	0.41	-2009	3985	3940	3880	3835	3775	3962	3857	66	1165	500	2720	5	1	13273577	511	10.03	0.49	12	0.07	384.00	7865.00	6990	20240115	-44.92	3575	20241115	7.69	6990	-44.92	20240115	3575	7.69	20241115	6990	-44.92	20240115	3575	7.69	20241115	0.64	N	024950	500	66 억	54967	N	N	N	N
53	20241121	130349	57	100.00	KOSDAQ		유통	N	N	N	N	N	3885	-10	5	-0.26	24637880	6335	37.93	3895	3930	3870	5060	2730	3895	3889.17	0.41	-2009	3985	3940	3880	3835	3775	3962	3857	66	1165	500	2720	5	1	13273577	516	10.12	0.49	12	0.05	384.00	7865.00	6990	20240115	-44.42	3575	20241115	8.67	6990	-44.42	20240115	3575	8.67	20241115	6990	-44.42	20240115	3575	8.67	20241115	0.64	N	024950	500	66 억	54967	N	N	N	N
54	20241121	120349	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-15	5	-0.39	13877755	3574	21.40	3895	3905	3870	5060	2730	3895	3882.98	0.41	-212	3985	3940	3880	3835	3775	3962	3857	66	1165	500	2720	5	1	13273577	515	10.10	0.49	12	0.03	384.00	7865.00	6990	20240115	-44.49	3575	20241115	8.53	6990	-44.49	20240115	3575	8.53	20241115	6990	-44.49	20240115	3575	8.53	20241115	0.64	N	024950	500	66 억	54967	N	N	N	N
55	20241121	110348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-15	5	-0.39	11368125	2927	17.52	3895	3905	3870	5060	2730	3895	3883.88	0.41	-210	3985	3940	3880	3835	3775	3962	3857	66	1165	500	2720	5	1	13273577	515	10.10	0.49	12	0.02	384.00	7865.00	6990	20240115	-44.49	3575	20241115	8.53	6990	-44.49	20240115	3575	8.53	20241115	6990	-44.49	20240115	3575	8.53	20241115	0.64	N	024950	500	66 억	54967	N	N	N	N
56	20241121	100352	57	100.00	KOSDAQ		유통	N	N	N	N	N	3875	-20	5	-0.51	8593065	2211	13.24	3895	3905	3870	5060	2730	3895	3886.51	0.41	-337	3985	3940	3880	3835	3775	3962	3857	66	1165	500	2720	5	1	13273577	514	10.09	0.49	12	0.02	384.00	7865.00	6990	20240115	-44.56	3575	20241115	8.39	6990	-44.56	20240115	3575	8.39	20241115	6990	-44.56	20240115	3575	8.39	20241115	0.64	N	024950	500	66 억	54967	N	N	N	N
57	20241121	090350	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	5	2	0.13	930915	239	1.43	3895	3900	3895	5060	2730	3895	3895.04	0.41	-33	3985	3940	3880	3835	3775	3962	3857	66	1165	500	2720	5	1	13273577	518	10.16	0.50	12	0.00	384.00	7865.00	6990	20240115	-44.21	3575	20241115	9.09	6990	-44.21	20240115	3575	9.09	20241115	6990	-44.21	20240115	3575	9.09	20241115	0.64	N	024950	500	66 억	54967	N	N	N	N
58	20241120	160348	57	100.00	KOSDAQ		유통	N	N	N	N	N	3895	75	2	1.96	64928050	16702	171.90	3835	3925	3820	4965	2675	3820	3887.44	0.38	4378	3863	3841	3818	3796	3773	3852	3807	66	1145	500	2670	5	1	13273577	517	10.14	0.50	12	0.13	384.00	7865.00	6990	20240115	-44.28	3575	20241115	8.95	6990	-44.28	20240115	3575	8.95	20241115	6990	-44.28	20240115	3575	8.95	20241115	0.64	N	024950	500	66 억	50694	N	N	N	N
59	20241120	150354	57	100.00	KOSDAQ		유통	N	N	N	N	N	3895	75	2	1.96	60454685	15553	160.08	3835	3925	3820	4965	2675	3820	3887.01	0.38	4333	3863	3841	3818	3796	3773	3852	3807	66	1145	500	2670	5	1	13273577	517	10.14	0.50	12	0.12	384.00	7865.00	6990	20240115	-44.28	3575	20241115	8.95	6990	-44.28	20240115	3575	8.95	20241115	6990	-44.28	20240115	3575	8.95	20241115	0.64	N	024950	500	66 억	50694	N	N	N	N
60	20241120	140353	57	100.00	KOSDAQ		유통	N	N	N	N	N	3910	90	2	2.36	56252035	14475	148.98	3835	3925	3820	4965	2675	3820	3886.15	0.38	3602	3863	3841	3818	3796	3773	3852	3807	66	1145	500	2670	5	1	13273577	519	10.18	0.50	12	0.11	384.00	7865.00	6990	20240115	-44.06	3575	20241115	9.37	6990	-44.06	20240115	3575	9.37	20241115	6990	-44.06	20240115	3575	9.37	20241115	0.64	N	024950	500	66 억	50694	N	N	N	N
61	20241120	130354	57	100.00	KOSDAQ		유통	N	N	N	N	N	3910	90	2	2.36	50161010	12915	132.93	3835	3925	3820	4965	2675	3820	3883.93	0.38	3569	3863	3841	3818	3796	3773	3852	3807	66	1145	500	2670	5	1	13273577	519	10.18	0.50	12	0.10	384.00	7865.00	6990	20240115	-44.06	3575	20241115	9.37	6990	-44.06	20240115	3575	9.37	20241115	6990	-44.06	20240115	3575	9.37	20241115	0.64	N	024950	500	66 억	50694	N	N	N	N
62	20241120	120355	57	100.00	KOSDAQ		유통	N	N	N	N	N	3910	90	2	2.36	47091325	12131	124.86	3835	3910	3820	4965	2675	3820	3881.90	0.38	3513	3863	3841	3818	3796	3773	3852	3807	66	1145	500	2670	5	1	13273577	519	10.18	0.50	12	0.09	384.00	7865.00	6990	20240115	-44.06	3575	20241115	9.37	6990	-44.06	20240115	3575	9.37	20241115	6990	-44.06	20240115	3575	9.37	20241115	0.64	N	024950	500	66 억	50694	N	N	N	N
63	20241120	110353	57	100.00	KOSDAQ		유통	N	N	N	N	N	3885	65	2	1.70	34980960	9021	92.85	3835	3910	3820	4965	2675	3820	3877.73	0.38	2689	3863	3841	3818	3796	3773	3852	3807	66	1145	500	2670	5	1	13273577	516	10.12	0.49	12	0.07	384.00	7865.00	6990	20240115	-44.42	3575	20241115	8.67	6990	-44.42	20240115	3575	8.67	20241115	6990	-44.42	20240115	3575	8.67	20241115	0.64	N	024950	500	66 억	50694	N	N	N	N
64	20241120	100353	57	100.00	KOSDAQ		유통	N	N	N	N	N	3875	55	2	1.44	14265115	3698	38.06	3835	3895	3820	4965	2675	3820	3857.52	0.38	186	3863	3841	3818	3796	3773	3852	3807	66	1145	500	2670	5	1	13273577	514	10.09	0.49	12	0.03	384.00	7865.00	6990	20240115	-44.56	3575	20241115	8.39	6990	-44.56	20240115	3575	8.39	20241115	6990	-44.56	20240115	3575	8.39	20241115	0.64	N	024950	500	66 억	50694	N	N	N	N
65	20241120	090352	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	0	3	0.00	0	0	0.00	0	0	0	4965	2675	3820	0.00	0.38	0	3863	3841	3818	3796	3773	3852	3807	66	1145	500	2670	5	1	13273577	507	9.95	0.49	12	0.00	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.64	N	024950	500	66 억	50694	N	N	N	N
66	20241119	160336	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	40	2	1.06	37048795	9686	69.34	3805	3840	3795	4910	2650	3780	3824.98	0.37	1414	3906	3842	3786	3722	3666	3875	3755	66	1130	500	2640	5	1	13273577	507	9.95	0.49	12	0.07	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.64	N	024950	500	66 억	49280	N	N	N	N
67	20241119	150340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	40	2	1.06	35026255	9156	65.55	3805	3840	3795	4910	2650	3780	3825.50	0.37	1404	3906	3842	3786	3722	3666	3875	3755	66	1130	500	2640	5	1	13273577	507	9.95	0.49	12	0.07	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.64	N	024950	500	66 억	49280	N	N	N	N
68	20241119	140338	57	100.00	KOSDAQ		유통	N	N	N	N	N	3840	60	2	1.59	29402345	7684	55.01	3805	3840	3795	4910	2650	3780	3826.44	0.37	1008	3906	3842	3786	3722	3666	3875	3755	66	1130	500	2640	5	1	13273577	510	10.00	0.49	12	0.06	384.00	7865.00	6990	20240115	-45.06	3575	20241115	7.41	6990	-45.06	20240115	3575	7.41	20241115	6990	-45.06	20240115	3575	7.41	20241115	0.64	N	024950	500	66 억	49280	N	N	N	N
69	20241119	130340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3825	45	2	1.19	26353220	6887	49.31	3805	3840	3795	4910	2650	3780	3826.52	0.37	809	3906	3842	3786	3722	3666	3875	3755	66	1130	500	2640	5	1	13273577	508	9.96	0.49	12	0.05	384.00	7865.00	6990	20240115	-45.28	3575	20241115	6.99	6990	-45.28	20240115	3575	6.99	20241115	6990	-45.28	20240115	3575	6.99	20241115	0.64	N	024950	500	66 억	49280	N	N	N	N
70	20241119	120336	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	40	2	1.06	20530925	5366	38.42	3805	3840	3795	4910	2650	3780	3826.11	0.37	-27	3906	3842	3786	3722	3666	3875	3755	66	1130	500	2640	5	1	13273577	507	9.95	0.49	12	0.04	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.64	N	024950	500	66 억	49280	N	N	N	N
71	20241119	110340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	50	2	1.32	17837095	4661	33.37	3805	3840	3795	4910	2650	3780	3826.88	0.37	-27	3906	3842	3786	3722	3666	3875	3755	66	1130	500	2640	5	1	13273577	508	9.97	0.49	12	0.04	384.00	7865.00	6990	20240115	-45.21	3575	20241115	7.13	6990	-45.21	20240115	3575	7.13	20241115	6990	-45.21	20240115	3575	7.13	20241115	0.64	N	024950	500	66 억	49280	N	N	N	N
72	20241119	100349	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	40	2	1.06	6642555	1740	12.46	3805	3830	3795	4910	2650	3780	3817.56	0.37	-4	3906	3842	3786	3722	3666	3875	3755	66	1130	500	2640	5	1	13273577	507	9.95	0.49	12	0.01	384.00	7865.00	6990	20240115	-45.35	3575	20241115	6.85	6990	-45.35	20240115	3575	6.85	20241115	6990	-45.35	20240115	3575	6.85	20241115	0.64	N	024950	500	66 억	49280	N	N	N	N
73	20241119	090347	57	100.00	KOSDAQ		유통	N	N	N	N	N	3795	15	2	0.40	239705	63	0.45	3805	3805	3795	4910	2650	3780	3804.84	0.37	-9	3906	3842	3786	3722	3666	3875	3755	66	1130	500	2640	5	1	13273577	504	9.88	0.48	12	0.00	384.00	7865.00	6990	20240115	-45.71	3575	20241115	6.15	6990	-45.71	20240115	3575	6.15	20241115	6990	-45.71	20240115	3575	6.15	20241115	0.64	N	024950	500	66 억	49280	N	N	N	N
74	20241118	160337	57	100.00	KOSDAQ		유통	N	N	N	N	N	3780	35	2	0.93	52892080	13967	85.19	3730	3850	3730	4865	2625	3745	3786.93	0.37	21	3885	3815	3695	3625	3505	3850	3660	66	1120	500	2620	5	1	13273577	502	9.84	0.48	12	0.11	384.00	7865.00	6990	20240115	-45.92	3575	20241115	5.73	6990	-45.92	20240115	3575	5.73	20241115	6990	-45.92	20240115	3575	5.73	20241115	0.65	N	024950	500	66 억	49259	N	N	N	N
75	20241118	150340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3770	25	2	0.67	51626430	13632	83.14	3730	3850	3730	4865	2625	3745	3787.15	0.37	21	3885	3815	3695	3625	3505	3850	3660	66	1120	500	2620	5	1	13273577	500	9.82	0.48	12	0.10	384.00	7865.00	6990	20240115	-46.07	3575	20241115	5.45	6990	-46.07	20240115	3575	5.45	20241115	6990	-46.07	20240115	3575	5.45	20241115	0.65	N	024950	500	66 억	49259	N	N	N	N
76	20241118	140340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3780	35	2	0.93	51131660	13501	82.34	3730	3850	3730	4865	2625	3745	3787.25	0.37	21	3885	3815	3695	3625	3505	3850	3660	66	1120	500	2620	5	1	13273577	502	9.84	0.48	12	0.10	384.00	7865.00	6990	20240115	-45.92	3575	20241115	5.73	6990	-45.92	20240115	3575	5.73	20241115	6990	-45.92	20240115	3575	5.73	20241115	0.65	N	024950	500	66 억	49259	N	N	N	N
77	20241118	130339	57	100.00	KOSDAQ		유통	N	N	N	N	N	3775	30	2	0.80	46116420	12173	74.24	3730	3850	3730	4865	2625	3745	3788.42	0.37	21	3885	3815	3695	3625	3505	3850	3660	66	1120	500	2620	5	1	13273577	501	9.83	0.48	12	0.09	384.00	7865.00	6990	20240115	-45.99	3575	20241115	5.59	6990	-45.99	20240115	3575	5.59	20241115	6990	-45.99	20240115	3575	5.59	20241115	0.65	N	024950	500	66 억	49259	N	N	N	N
78	20241118	120340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3805	60	2	1.60	41956740	11072	67.53	3730	3850	3730	4865	2625	3745	3789.45	0.37	24	3885	3815	3695	3625	3505	3850	3660	66	1120	500	2620	5	1	13273577	505	9.91	0.48	12	0.08	384.00	7865.00	6990	20240115	-45.57	3575	20241115	6.43	6990	-45.57	20240115	3575	6.43	20241115	6990	-45.57	20240115	3575	6.43	20241115	0.65	N	024950	500	66 억	49259	N	N	N	N
79	20241118	110340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	105	2	2.80	23658755	6284	38.33	3730	3850	3730	4865	2625	3745	3764.92	0.37	2120	3885	3815	3695	3625	3505	3850	3660	66	1120	500	2620	5	1	13273577	511	10.03	0.49	12	0.05	384.00	7865.00	6990	20240115	-44.92	3575	20241115	7.69	6990	-44.92	20240115	3575	7.69	20241115	6990	-44.92	20240115	3575	7.69	20241115	0.65	N	024950	500	66 억	49259	N	N	N	N
80	20241118	100339	57	100.00	KOSDAQ		유통	N	N	N	N	N	3765	20	2	0.53	19161450	5102	31.12	3730	3790	3730	4865	2625	3745	3755.67	0.37	2132	3885	3815	3695	3625	3505	3850	3660	66	1120	500	2620	5	1	13273577	500	9.80	0.48	12	0.04	384.00	7865.00	6990	20240115	-46.14	3575	20241115	5.31	6990	-46.14	20240115	3575	5.31	20241115	6990	-46.14	20240115	3575	5.31	20241115	0.65	N	024950	500	66 억	49259	N	N	N	N
81	20241118	090335	57	100.00	KOSDAQ		유통	N	N	N	N	N	3730	-15	5	-0.40	507280	136	0.83	3730	3730	3730	4865	2625	3745	3730.00	0.37	-48	3885	3815	3695	3625	3505	3850	3660	66	1120	500	2620	5	1	13273577	495	9.71	0.47	12	0.00	384.00	7865.00	6990	20240115	-46.64	3575	20241115	4.34	6990	-46.64	20240115	3575	4.34	20241115	6990	-46.64	20240115	3575	4.34	20241115	0.65	N	024950	500	66 억	49259	N	N	N	N
82	20241115	160346	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3745	110	2	3.03	59600770	16341	87.55	3635	3765	3575	4725	2545	3635	3647.24	0.36	1549	3735	3685	3660	3610	3585	3672	3597	66	1090	500	2540	5	1	13273577	497	9.75	0.48	12	0.12	384.00	7865.00	6990	20240115	-46.42	3575	20241115	4.76	6990	-46.42	20240115	3575	4.76	20241115	6990	-46.42	20240115	3575	4.76	20241115	0.65	N	024950	500	66 억	48330	N	N	N	N
83	20241115	150355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3750	115	2	3.16	58128240	15948	85.44	3635	3765	3575	4725	2545	3635	3644.86	0.36	1509	3735	3685	3660	3610	3585	3672	3597	66	1090	500	2540	5	1	13273577	498	9.77	0.48	12	0.12	384.00	7865.00	6990	20240115	-46.35	3575	20241115	4.90	6990	-46.35	20240115	3575	4.90	20241115	6990	-46.35	20240115	3575	4.90	20241115	0.65	N	024950	500	66 억	48330	N	N	N	N
84	20241115	140352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3700	65	2	1.79	44695540	12353	66.18	3635	3735	3575	4725	2545	3635	3618.19	0.36	136	3735	3685	3660	3610	3585	3672	3597	66	1090	500	2540	5	1	13273577	491	9.64	0.47	12	0.09	384.00	7865.00	6990	20240115	-47.07	3575	20241115	3.50	6990	-47.07	20240115	3575	3.50	20241115	6990	-47.07	20240115	3575	3.50	20241115	0.65	N	024950	500	66 억	48330	N	N	N	N
85	20241115	130353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3715	80	2	2.20	40495040	11220	60.11	3635	3715	3575	4725	2545	3635	3609.18	0.36	-46	3735	3685	3660	3610	3585	3672	3597	66	1090	500	2540	5	1	13273577	493	9.67	0.47	12	0.08	384.00	7865.00	6990	20240115	-46.85	3575	20241115	3.92	6990	-46.85	20240115	3575	3.92	20241115	6990	-46.85	20240115	3575	3.92	20241115	0.65	N	024950	500	66 억	48330	N	N	N	N
86	20241115	120353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3635	0	3	0.00	35038595	9732	52.14	3635	3635	3575	4725	2545	3635	3600.35	0.36	-92	3735	3685	3660	3610	3585	3672	3597	66	1090	500	2540	5	1	13273577	482	9.47	0.46	12	0.07	384.00	7865.00	6990	20240115	-48.00	3575	20241115	1.68	6990	-48.00	20240115	3575	1.68	20241115	6990	-48.00	20240115	3575	1.68	20241115	0.65	N	024950	500	66 억	48330	N	N	N	N
87	20241115	110345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3615	-20	5	-0.55	33426420	9287	49.76	3635	3635	3575	4725	2545	3635	3599.27	0.36	-281	3735	3685	3660	3610	3585	3672	3597	66	1090	500	2540	5	1	13273577	480	9.41	0.46	12	0.07	384.00	7865.00	6990	20240115	-48.28	3575	20241115	1.12	6990	-48.28	20240115	3575	1.12	20241115	6990	-48.28	20240115	3575	1.12	20241115	0.65	N	024950	500	66 억	48330	N	N	N	N
88	20241115	100347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3575	-60	5	-1.65	20191295	5605	30.03	3635	3635	3575	4725	2545	3635	3602.37	0.36	-1199	3735	3685	3660	3610	3585	3672	3597	66	1090	500	2540	5	1	13273577	475	9.31	0.45	12	0.04	384.00	7865.00	6990	20240115	-48.86	3575	20241115	0.00	6990	-48.86	20240115	3575	0.00	20241115	6990	-48.86	20240115	3575	0.00	20241115	0.65	N	024950	500	66 억	48330	N	N	N	N
89	20241115	090402	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3630	-5	5	-0.14	2242780	617	3.31	3635	3635	3630	4725	2545	3635	3634.98	0.36	0	3735	3685	3660	3610	3585	3672	3597	66	1090	500	2540	5	1	13273577	482	9.45	0.46	12	0.00	384.00	7865.00	6990	20240115	-48.07	3630	20241115	0.00	6990	-48.07	20240115	3630	0.00	20241115	6990	-48.07	20240115	3630	0.00	20241115	0.65	N	024950	500	66 억	48330	N	N	N	N
90	20241114	160343	57	100.00	KOSDAQ		유통	N	N	N	N	N	3650	-10	5	-0.27	61307160	16744	39.18	3660	3710	3640	4755	2565	3660	3661.44	0.37	-1226	3930	3795	3715	3580	3500	3755	3540	66	1095	500	2560	5	1	13273577	484	9.51	0.46	12	0.13	384.00	7865.00	6990	20240115	-47.78	3635	20241113	0.41	6990	-47.78	20240115	3635	0.41	20241113	6990	-47.78	20240115	3635	0.41	20241113	0.66	N	024950	500	66 억	49557	N	N	N	N
91	20241114	150344	57	100.00	KOSDAQ		유통	N	N	N	N	N	3660	0	3	0.00	54131990	14777	34.58	3660	3710	3640	4755	2565	3660	3663.26	0.37	-1320	3930	3795	3715	3580	3500	3755	3540	66	1095	500	2560	5	1	13273577	486	9.53	0.47	12	0.11	384.00	7865.00	6990	20240115	-47.64	3635	20241113	0.69	6990	-47.64	20240115	3635	0.69	20241113	6990	-47.64	20240115	3635	0.69	20241113	0.66	N	024950	500	66 억	49557	N	N	N	N
92	20241114	140341	57	100.00	KOSDAQ		유통	N	N	N	N	N	3655	-5	5	-0.14	39069955	10682	24.99	3660	3710	3640	4755	2565	3660	3657.55	0.37	540	3930	3795	3715	3580	3500	3755	3540	66	1095	500	2560	5	1	13273577	485	9.52	0.46	12	0.08	384.00	7865.00	6990	20240115	-47.71	3635	20241113	0.55	6990	-47.71	20240115	3635	0.55	20241113	6990	-47.71	20240115	3635	0.55	20241113	0.66	N	024950	500	66 억	49557	N	N	N	N
93	20241114	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	3670	10	2	0.27	35339150	9664	22.61	3660	3710	3640	4755	2565	3660	3656.78	0.37	501	3930	3795	3715	3580	3500	3755	3540	66	1095	500	2560	5	1	13273577	487	9.56	0.47	12	0.07	384.00	7865.00	6990	20240115	-47.50	3635	20241113	0.96	6990	-47.50	20240115	3635	0.96	20241113	6990	-47.50	20240115	3635	0.96	20241113	0.66	N	024950	500	66 억	49557	N	N	N	N
94	20241114	120341	57	100.00	KOSDAQ		유통	N	N	N	N	N	3650	-10	5	-0.27	32253010	8823	20.64	3660	3710	3640	4755	2565	3660	3655.56	0.37	476	3930	3795	3715	3580	3500	3755	3540	66	1095	500	2560	5	1	13273577	484	9.51	0.46	12	0.07	384.00	7865.00	6990	20240115	-47.78	3635	20241113	0.41	6990	-47.78	20240115	3635	0.41	20241113	6990	-47.78	20240115	3635	0.41	20241113	0.66	N	024950	500	66 억	49557	N	N	N	N
95	20241114	110344	57	100.00	KOSDAQ		유통	N	N	N	N	N	3680	20	2	0.55	20778390	5685	13.30	3660	3710	3645	4755	2565	3660	3654.95	0.37	1339	3930	3795	3715	3580	3500	3755	3540	66	1095	500	2560	5	1	13273577	488	9.58	0.47	12	0.04	384.00	7865.00	6990	20240115	-47.35	3635	20241113	1.24	6990	-47.35	20240115	3635	1.24	20241113	6990	-47.35	20240115	3635	1.24	20241113	0.66	N	024950	500	66 억	49557	N	N	N	N
96	20241114	100355	57	100.00	KOSDAQ		유통	N	N	N	N	N	3655	-5	5	-0.14	1072265	293	0.69	3660	3660	3655	4755	2565	3660	3659.61	0.37	-6	3930	3795	3715	3580	3500	3755	3540	66	1095	500	2560	5	1	13273577	485	9.52	0.46	12	0.00	384.00	7865.00	6990	20240115	-47.71	3635	20241113	0.55	6990	-47.71	20240115	3635	0.55	20241113	6990	-47.71	20240115	3635	0.55	20241113	0.66	N	024950	500	66 억	49557	N	N	N	N
97	20241114	090339	57	100.00	KOSDAQ		유통	N	N	N	N	N	3660	0	3	0.00	0	0	0.00	0	0	0	4755	2565	3660	0.00	0.37	0	3930	3795	3715	3580	3500	3755	3540	66	1095	500	2560	5	1	13273577	486	9.53	0.47	12	0.00	384.00	7865.00	6990	20240115	-47.64	3635	20241113	0.69	6990	-47.64	20240115	3635	0.69	20241113	6990	-47.64	20240115	3635	0.69	20241113	0.66	N	024950	500	66 억	49557	N	N	N	N
98	20241113	160145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3660	-165	5	-4.31	157717865	42571	88.26	3825	3850	3635	4970	2680	3825	3704.82	0.39	-2360	4091	3957	3851	3717	3611	3905	3665	66	1145	500	2670	5	1	13273577	486	9.53	0.47	12	0.32	384.00	7865.00	6990	20240115	-47.64	3635	20241113	0.69	6990	-47.64	20240115	3635	0.69	20241113	6990	-47.64	20240115	3635	0.69	20241113	0.67	N	024950	500	66 억	51902	N	N	N	N
99	20241113	150158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3670	-155	5	-4.05	151331655	40827	84.64	3825	3850	3635	4970	2680	3825	3706.66	0.39	-2325	4091	3957	3851	3717	3611	3905	3665	66	1145	500	2670	5	1	13273577	487	9.56	0.47	12	0.31	384.00	7865.00	6990	20240115	-47.50	3635	20241113	0.96	6990	-47.50	20240115	3635	0.96	20241113	6990	-47.50	20240115	3635	0.96	20241113	0.67	N	024950	500	66 억	51902	N	N	N	N
100	20241113	140154	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3675	-150	5	-3.92	141297455	38093	78.97	3825	3850	3635	4970	2680	3825	3709.28	0.39	-1389	4091	3957	3851	3717	3611	3905	3665	66	1145	500	2670	5	1	13273577	488	9.57	0.47	12	0.29	384.00	7865.00	6990	20240115	-47.42	3635	20241113	1.10	6990	-47.42	20240115	3635	1.10	20241113	6990	-47.42	20240115	3635	1.10	20241113	0.67	N	024950	500	66 억	51902	N	N	N	N
101	20241113	130152	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3645	-180	5	-4.71	121523880	32683	67.76	3825	3850	3645	4970	2680	3825	3718.26	0.39	-3241	4091	3957	3851	3717	3611	3905	3665	66	1145	500	2670	5	1	13273577	484	9.49	0.46	12	0.25	384.00	7865.00	6990	20240115	-47.85	3645	20241113	0.00	6990	-47.85	20240115	3645	0.00	20241113	6990	-47.85	20240115	3645	0.00	20241113	0.67	N	024950	500	66 억	51902	N	N	N	N
102	20241113	120151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3665	-160	5	-4.18	99531415	26680	55.31	3825	3850	3655	4970	2680	3825	3730.56	0.39	-2700	4091	3957	3851	3717	3611	3905	3665	66	1145	500	2670	5	1	13273577	486	9.54	0.47	12	0.20	384.00	7865.00	6990	20240115	-47.57	3655	20241113	0.27	6990	-47.57	20240115	3655	0.27	20241113	6990	-47.57	20240115	3655	0.27	20241113	0.67	N	024950	500	66 억	51902	N	N	N	N
103	20241113	110151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3710	-115	5	-3.01	75894980	20253	41.99	3825	3850	3705	4970	2680	3825	3747.35	0.39	-1531	4091	3957	3851	3717	3611	3905	3665	66	1145	500	2670	5	1	13273577	492	9.66	0.47	12	0.15	384.00	7865.00	6990	20240115	-46.92	3705	20241113	0.13	6990	-46.92	20240115	3705	0.13	20241113	6990	-46.92	20240115	3705	0.13	20241113	0.67	N	024950	500	66 억	51902	N	N	N	N
104	20241113	100151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3755	-70	5	-1.83	36503990	9691	20.09	3825	3850	3720	4970	2680	3825	3766.79	0.39	-134	4091	3957	3851	3717	3611	3905	3665	66	1145	500	2670	5	1	13273577	498	9.78	0.48	12	0.07	384.00	7865.00	6990	20240115	-46.28	3720	20241113	0.94	6990	-46.28	20240115	3720	0.94	20241113	6990	-46.28	20240115	3720	0.94	20241113	0.67	N	024950	500	66 억	51902	N	N	N	N
105	20241113	090147	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	-5	5	-0.13	2547445	666	1.38	3825	3825	3820	4970	2680	3825	3824.99	0.39	-19	4091	3957	3851	3717	3611	3905	3665	66	1145	500	2670	5	1	13273577	507	9.95	0.49	12	0.01	384.00	7865.00	6990	20240115	-45.35	3745	20241112	2.00	6990	-45.35	20240115	3745	2.00	20241112	6990	-45.35	20240115	3745	2.00	20241112	0.67	N	024950	500	66 억	51902	N	N	N	N
106	20241112	160333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3825	-160	5	-4.02	178236485	46450	414.18	3965	3985	3745	5180	2790	3985	3837.20	0.43	-5206	4068	4026	4003	3961	3938	4015	3950	66	1195	500	2780	5	1	13273577	508	9.96	0.49	12	0.35	384.00	7865.00	6990	20240115	-45.28	3745	20241112	2.14	6990	-45.28	20240115	3745	2.14	20241112	6990	-45.28	20240115	3745	2.14	20241112	0.67	N	024950	500	66 억	57092	N	N	N	N
107	20241112	150335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3810	-175	5	-4.39	166854495	43469	387.60	3965	3985	3745	5180	2790	3985	3838.47	0.43	-3550	4068	4026	4003	3961	3938	4015	3950	66	1195	500	2780	5	1	13273577	506	9.92	0.48	12	0.33	384.00	7865.00	6990	20240115	-45.49	3745	20241112	1.74	6990	-45.49	20240115	3745	1.74	20241112	6990	-45.49	20240115	3745	1.74	20241112	0.67	N	024950	500	66 억	57092	N	N	N	N
108	20241112	140340	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3795	-190	5	-4.77	155867735	40586	361.89	3965	3985	3745	5180	2790	3985	3840.43	0.43	-2754	4068	4026	4003	3961	3938	4015	3950	66	1195	500	2780	5	1	13273577	504	9.88	0.48	12	0.31	384.00	7865.00	6990	20240115	-45.71	3745	20241112	1.34	6990	-45.71	20240115	3745	1.34	20241112	6990	-45.71	20240115	3745	1.34	20241112	0.67	N	024950	500	66 억	57092	N	N	N	N
109	20241112	130335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3800	-185	5	-4.64	144804385	37672	335.91	3965	3985	3745	5180	2790	3985	3843.82	0.43	-2337	4068	4026	4003	3961	3938	4015	3950	66	1195	500	2780	5	1	13273577	504	9.90	0.48	12	0.28	384.00	7865.00	6990	20240115	-45.64	3745	20241112	1.47	6990	-45.64	20240115	3745	1.47	20241112	6990	-45.64	20240115	3745	1.47	20241112	0.67	N	024950	500	66 억	57092	N	N	N	N
110	20241112	120335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3800	-185	5	-4.64	127569505	33130	295.41	3965	3985	3745	5180	2790	3985	3850.57	0.43	-2244	4068	4026	4003	3961	3938	4015	3950	66	1195	500	2780	5	1	13273577	504	9.90	0.48	12	0.25	384.00	7865.00	6990	20240115	-45.64	3745	20241112	1.47	6990	-45.64	20240115	3745	1.47	20241112	6990	-45.64	20240115	3745	1.47	20241112	0.67	N	024950	500	66 억	57092	N	N	N	N
111	20241112	110334	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3850	-135	5	-3.39	69486710	17804	158.75	3965	3985	3845	5180	2790	3985	3902.87	0.43	-3041	4068	4026	4003	3961	3938	4015	3950	66	1195	500	2780	5	1	13273577	511	10.03	0.49	12	0.13	384.00	7865.00	6990	20240115	-44.92	3845	20241112	0.13	6990	-44.92	20240115	3845	0.13	20241112	6990	-44.92	20240115	3845	0.13	20241112	0.67	N	024950	500	66 억	57092	N	N	N	N
112	20241112	100334	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3875	-110	5	-2.76	43468160	11085	98.84	3965	3985	3870	5180	2790	3985	3921.35	0.43	-2983	4068	4026	4003	3961	3938	4015	3950	66	1195	500	2780	5	1	13273577	514	10.09	0.49	12	0.08	384.00	7865.00	6990	20240115	-44.56	3870	20241112	0.13	6990	-44.56	20240115	3870	0.13	20241112	6990	-44.56	20240115	3870	0.13	20241112	0.67	N	024950	500	66 억	57092	N	N	N	N
113	20241112	090334	57	100.00	KOSDAQ		유통	N	N	N	N	N	3980	-5	5	-0.13	337245	85	0.76	3965	3985	3965	5180	2790	3985	3967.59	0.43	-22	4068	4026	4003	3961	3938	4015	3950	66	1195	500	2780	5	1	13273577	528	10.36	0.51	12	0.00	384.00	7865.00	6990	20240115	-43.06	3930	20240805	1.27	6990	-43.06	20240115	3930	1.27	20240805	6990	-43.06	20240115	3930	1.27	20240805	0.67	N	024950	500	66 억	57092	N	N	N	N
114	20241111	160332	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	-45	5	-1.12	44714245	11203	96.55	4025	4045	3980	5230	2825	4030	3991.27	0.46	-3845	4146	4087	4056	3997	3966	4072	3982	66	1200	500	2820	5	1	13273577	529	10.38	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.99	3930	20240805	1.40	6990	-42.99	20240115	3930	1.40	20240805	6990	-42.99	20240115	3930	1.40	20240805	0.67	N	024950	500	66 억	60928	N	N	N	N
115	20241111	150343	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	-45	5	-1.12	43964885	11015	94.93	4025	4045	3980	5230	2825	4030	3991.36	0.46	-3810	4146	4087	4056	3997	3966	4072	3982	66	1200	500	2820	5	1	13273577	529	10.38	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.99	3930	20240805	1.40	6990	-42.99	20240115	3930	1.40	20240805	6990	-42.99	20240115	3930	1.40	20240805	0.67	N	024950	500	66 억	60928	N	N	N	N
116	20241111	140335	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	-45	5	-1.12	42349275	10610	91.44	4025	4045	3980	5230	2825	4030	3991.45	0.46	-3701	4146	4087	4056	3997	3966	4072	3982	66	1200	500	2820	5	1	13273577	529	10.38	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.99	3930	20240805	1.40	6990	-42.99	20240115	3930	1.40	20240805	6990	-42.99	20240115	3930	1.40	20240805	0.67	N	024950	500	66 억	60928	N	N	N	N
117	20241111	130334	57	100.00	KOSDAQ		유통	N	N	N	N	N	3990	-40	5	-0.99	39191580	9817	84.61	4025	4045	3980	5230	2825	4030	3992.22	0.46	-3693	4146	4087	4056	3997	3966	4072	3982	66	1200	500	2820	5	1	13273577	530	10.39	0.51	12	0.07	384.00	7865.00	6990	20240115	-42.92	3930	20240805	1.53	6990	-42.92	20240115	3930	1.53	20240805	6990	-42.92	20240115	3930	1.53	20240805	0.67	N	024950	500	66 억	60928	N	N	N	N
118	20241111	120333	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	-45	5	-1.12	36119030	9046	77.96	4025	4045	3980	5230	2825	4030	3992.82	0.46	-3412	4146	4087	4056	3997	3966	4072	3982	66	1200	500	2820	5	1	13273577	529	10.38	0.51	12	0.07	384.00	7865.00	6990	20240115	-42.99	3930	20240805	1.40	6990	-42.99	20240115	3930	1.40	20240805	6990	-42.99	20240115	3930	1.40	20240805	0.67	N	024950	500	66 억	60928	N	N	N	N
119	20241111	110333	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	-45	5	-1.12	34397475	8614	74.24	4025	4045	3980	5230	2825	4030	3993.21	0.46	-3223	4146	4087	4056	3997	3966	4072	3982	66	1200	500	2820	5	1	13273577	529	10.38	0.51	12	0.06	384.00	7865.00	6990	20240115	-42.99	3930	20240805	1.40	6990	-42.99	20240115	3930	1.40	20240805	6990	-42.99	20240115	3930	1.40	20240805	0.67	N	024950	500	66 억	60928	N	N	N	N
120	20241111	100331	57	100.00	KOSDAQ		유통	N	N	N	N	N	3990	-40	5	-0.99	16960580	4234	36.49	4025	4045	3985	5230	2825	4030	4005.81	0.46	-2031	4146	4087	4056	3997	3966	4072	3982	66	1200	500	2820	5	1	13273577	530	10.39	0.51	12	0.03	384.00	7865.00	6990	20240115	-42.92	3930	20240805	1.53	6990	-42.92	20240115	3930	1.53	20240805	6990	-42.92	20240115	3930	1.53	20240805	0.67	N	024950	500	66 억	60928	N	N	N	N
121	20241111	090331	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	5	2	0.12	145005	36	0.31	4025	4035	4025	5230	2825	4030	4027.92	0.46	1	4146	4087	4056	3997	3966	4072	3982	66	1200	500	2820	5	1	13273577	536	10.51	0.51	12	0.00	384.00	7865.00	6990	20240115	-42.27	3930	20240805	2.67	6990	-42.27	20240115	3930	2.67	20240805	6990	-42.27	20240115	3930	2.67	20240805	0.67	N	024950	500	66 억	60928	N	N	N	N
122	20241108	160330	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	-40	5	-0.98	46959890	11551	40.04	4070	4115	4025	5290	2850	4070	4065.44	0.47	-1861	4166	4117	4061	4012	3956	4090	3985	66	1220	500	2840	5	1	13273577	535	10.49	0.51	12	0.09	384.00	7865.00	6990	20240115	-42.35	3930	20240805	2.54	6990	-42.35	20240115	3930	2.54	20240805	6990	-42.35	20240115	3930	2.54	20240805	0.65	N	024950	500	66 억	62789	N	N	N	N
123	20241108	150336	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	-25	5	-0.61	43615820	10724	37.17	4070	4115	4025	5290	2850	4070	4067.12	0.47	-1861	4166	4117	4061	4012	3956	4090	3985	66	1220	500	2840	5	1	13273577	537	10.53	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.13	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.65	N	024950	500	66 억	62789	N	N	N	N
124	20241108	140332	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	-25	5	-0.61	41942425	10310	35.74	4070	4115	4025	5290	2850	4070	4068.13	0.47	-1628	4166	4117	4061	4012	3956	4090	3985	66	1220	500	2840	5	1	13273577	537	10.53	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.13	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.65	N	024950	500	66 억	62789	N	N	N	N
125	20241108	130332	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	-20	5	-0.49	41817005	10279	35.63	4070	4115	4025	5290	2850	4070	4068.20	0.47	-1626	4166	4117	4061	4012	3956	4090	3985	66	1220	500	2840	5	1	13273577	538	10.55	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.06	3930	20240805	3.05	6990	-42.06	20240115	3930	3.05	20240805	6990	-42.06	20240115	3930	3.05	20240805	0.65	N	024950	500	66 억	62789	N	N	N	N
126	20241108	120334	57	100.00	KOSDAQ		유통	N	N	N	N	N	4055	-15	5	-0.37	38857000	9548	33.10	4070	4115	4025	5290	2850	4070	4069.65	0.47	-1692	4166	4117	4061	4012	3956	4090	3985	66	1220	500	2840	5	1	13273577	538	10.56	0.52	12	0.07	384.00	7865.00	6990	20240115	-41.99	3930	20240805	3.18	6990	-41.99	20240115	3930	3.18	20240805	6990	-41.99	20240115	3930	3.18	20240805	0.65	N	024950	500	66 억	62789	N	N	N	N
127	20241108	110334	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	0	3	0.00	32361150	7946	27.54	4070	4115	4025	5290	2850	4070	4072.63	0.47	-1538	4166	4117	4061	4012	3956	4090	3985	66	1220	500	2840	5	1	13273577	540	10.60	0.52	12	0.06	384.00	7865.00	6990	20240115	-41.77	3930	20240805	3.56	6990	-41.77	20240115	3930	3.56	20240805	6990	-41.77	20240115	3930	3.56	20240805	0.65	N	024950	500	66 억	62789	N	N	N	N
128	20241108	100335	57	100.00	KOSDAQ		유통	N	N	N	N	N	4100	30	2	0.74	21536945	5295	18.35	4070	4115	4025	5290	2850	4070	4067.41	0.47	-842	4166	4117	4061	4012	3956	4090	3985	66	1220	500	2840	5	1	13273577	544	10.68	0.52	12	0.04	384.00	7865.00	6990	20240115	-41.34	3930	20240805	4.33	6990	-41.34	20240115	3930	4.33	20240805	6990	-41.34	20240115	3930	4.33	20240805	0.65	N	024950	500	66 억	62789	N	N	N	N
129	20241108	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	-5	5	-0.12	2177175	535	1.85	4070	4070	4065	5290	2850	4070	4069.49	0.47	-59	4166	4117	4061	4012	3956	4090	3985	66	1220	500	2840	5	1	13273577	540	10.59	0.52	12	0.00	384.00	7865.00	6990	20240115	-41.85	3930	20240805	3.44	6990	-41.85	20240115	3930	3.44	20240805	6990	-41.85	20240115	3930	3.44	20240805	0.65	N	024950	500	66 억	62789	N	N	N	N
130	20241107	160329	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-30	5	-0.73	116476240	28848	55.80	4085	4110	4005	5330	2870	4100	4037.58	0.47	-181	4273	4186	4133	4046	3993	4160	4020	66	1230	500	2870	5	1	13273577	540	10.60	0.52	12	0.22	384.00	7865.00	6990	20240115	-41.77	3930	20240805	3.56	6990	-41.77	20240115	3930	3.56	20240805	6990	-41.77	20240115	3930	3.56	20240805	0.69	N	024950	500	66 억	62959	N	N	N	N
131	20241107	150331	57	100.00	KOSDAQ		유통	N	N	N	N	N	4085	-15	5	-0.37	113093225	28016	54.19	4085	4110	4005	5330	2870	4100	4036.74	0.47	350	4273	4186	4133	4046	3993	4160	4020	66	1230	500	2870	5	1	13273577	542	10.64	0.52	12	0.21	384.00	7865.00	6990	20240115	-41.56	3930	20240805	3.94	6990	-41.56	20240115	3930	3.94	20240805	6990	-41.56	20240115	3930	3.94	20240805	0.69	N	024950	500	66 억	62959	N	N	N	N
132	20241107	140333	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	-50	5	-1.22	106544095	26404	51.07	4085	4110	4005	5330	2870	4100	4035.15	0.47	460	4273	4186	4133	4046	3993	4160	4020	66	1230	500	2870	5	1	13273577	538	10.55	0.51	12	0.20	384.00	7865.00	6990	20240115	-42.06	3930	20240805	3.05	6990	-42.06	20240115	3930	3.05	20240805	6990	-42.06	20240115	3930	3.05	20240805	0.69	N	024950	500	66 억	62959	N	N	N	N
133	20241107	130334	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	-35	5	-0.85	103484995	25649	49.61	4085	4110	4005	5330	2870	4100	4034.66	0.47	938	4273	4186	4133	4046	3993	4160	4020	66	1230	500	2870	5	1	13273577	540	10.59	0.52	12	0.19	384.00	7865.00	6990	20240115	-41.85	3930	20240805	3.44	6990	-41.85	20240115	3930	3.44	20240805	6990	-41.85	20240115	3930	3.44	20240805	0.69	N	024950	500	66 억	62959	N	N	N	N
134	20241107	120332	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	-70	5	-1.71	95451905	23666	45.78	4085	4110	4005	5330	2870	4100	4033.29	0.47	1272	4273	4186	4133	4046	3993	4160	4020	66	1230	500	2870	5	1	13273577	535	10.49	0.51	12	0.18	384.00	7865.00	6990	20240115	-42.35	3930	20240805	2.54	6990	-42.35	20240115	3930	2.54	20240805	6990	-42.35	20240115	3930	2.54	20240805	0.69	N	024950	500	66 억	62959	N	N	N	N
135	20241107	110331	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	-60	5	-1.46	68993890	17081	33.04	4085	4110	4005	5330	2870	4100	4039.22	0.47	417	4273	4186	4133	4046	3993	4160	4020	66	1230	500	2870	5	1	13273577	536	10.52	0.51	12	0.13	384.00	7865.00	6990	20240115	-42.20	3930	20240805	2.80	6990	-42.20	20240115	3930	2.80	20240805	6990	-42.20	20240115	3930	2.80	20240805	0.69	N	024950	500	66 억	62959	N	N	N	N
136	20241107	100331	57	100.00	KOSDAQ		유통	N	N	N	N	N	4015	-85	5	-2.07	53873655	13331	25.79	4085	4110	4005	5330	2870	4100	4041.23	0.47	1	4273	4186	4133	4046	3993	4160	4020	66	1230	500	2870	5	1	13273577	533	10.46	0.51	12	0.10	384.00	7865.00	6990	20240115	-42.56	3930	20240805	2.16	6990	-42.56	20240115	3930	2.16	20240805	6990	-42.56	20240115	3930	2.16	20240805	0.69	N	024950	500	66 억	62959	N	N	N	N
137	20241107	090331	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-30	5	-0.73	2256840	553	1.07	4085	4085	4070	5330	2870	4100	4081.08	0.47	-215	4273	4186	4133	4046	3993	4160	4020	66	1230	500	2870	5	1	13273577	540	10.60	0.52	12	0.00	384.00	7865.00	6990	20240115	-41.77	3930	20240805	3.56	6990	-41.77	20240115	3930	3.56	20240805	6990	-41.77	20240115	3930	3.56	20240805	0.69	N	024950	500	66 억	62959	N	N	N	N
138	20241106	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	4100	-150	5	-3.53	212381580	51504	76.26	4220	4220	4080	5520	2975	4250	4123.45	0.47	-156	4553	4401	4218	4066	3883	4477	4142	66	1270	500	2970	5	1	13273577	544	10.68	0.52	12	0.39	384.00	7865.00	6990	20240115	-41.34	3930	20240805	4.33	6990	-41.34	20240115	3930	4.33	20240805	6990	-41.34	20240115	3930	4.33	20240805	0.68	N	024950	500	66 억	62988	N	N	N	N
139	20241106	150342	57	100.00	KOSDAQ		유통	N	N	N	N	N	4105	-145	5	-3.41	204462455	49574	73.40	4220	4220	4080	5520	2975	4250	4124.24	0.47	171	4553	4401	4218	4066	3883	4477	4142	66	1270	500	2970	5	1	13273577	545	10.69	0.52	12	0.37	384.00	7865.00	6990	20240115	-41.27	3930	20240805	4.45	6990	-41.27	20240115	3930	4.45	20240805	6990	-41.27	20240115	3930	4.45	20240805	0.68	N	024950	500	66 억	62988	N	N	N	N
140	20241106	140340	57	100.00	KOSDAQ		유통	N	N	N	N	N	4110	-140	5	-3.29	199488390	48365	71.61	4220	4220	4080	5520	2975	4250	4124.49	0.47	171	4553	4401	4218	4066	3883	4477	4142	66	1270	500	2970	5	1	13273577	546	10.70	0.52	12	0.36	384.00	7865.00	6990	20240115	-41.20	3930	20240805	4.58	6990	-41.20	20240115	3930	4.58	20240805	6990	-41.20	20240115	3930	4.58	20240805	0.68	N	024950	500	66 억	62988	N	N	N	N
141	20241106	130340	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	-130	5	-3.06	192681800	46707	69.16	4220	4220	4080	5520	2975	4250	4125.17	0.47	999	4553	4401	4218	4066	3883	4477	4142	66	1270	500	2970	5	1	13273577	547	10.73	0.52	12	0.35	384.00	7865.00	6990	20240115	-41.06	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	6990	-41.06	20240115	3930	4.83	20240805	0.68	N	024950	500	66 억	62988	N	N	N	N
142	20241106	120331	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	-130	5	-3.06	165083570	39984	59.20	4220	4220	4080	5520	2975	4250	4128.56	0.47	1645	4553	4401	4218	4066	3883	4477	4142	66	1270	500	2970	5	1	13273577	547	10.73	0.52	12	0.30	384.00	7865.00	6990	20240115	-41.06	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	6990	-41.06	20240115	3930	4.83	20240805	0.68	N	024950	500	66 억	62988	N	N	N	N
143	20241106	110335	57	100.00	KOSDAQ		유통	N	N	N	N	N	4125	-125	5	-2.94	128629235	31180	46.17	4220	4220	4080	5520	2975	4250	4125.14	0.47	3517	4553	4401	4218	4066	3883	4477	4142	66	1270	500	2970	5	1	13273577	548	10.74	0.52	12	0.23	384.00	7865.00	6990	20240115	-40.99	3930	20240805	4.96	6990	-40.99	20240115	3930	4.96	20240805	6990	-40.99	20240115	3930	4.96	20240805	0.68	N	024950	500	66 억	62988	N	N	N	N
144	20241106	100335	57	100.00	KOSDAQ		유통	N	N	N	N	N	4120	-130	5	-3.06	95399730	23118	34.23	4220	4220	4080	5520	2975	4250	4126.32	0.47	4545	4553	4401	4218	4066	3883	4477	4142	66	1270	500	2970	5	1	13273577	547	10.73	0.52	12	0.17	384.00	7865.00	6990	20240115	-41.06	3930	20240805	4.83	6990	-41.06	20240115	3930	4.83	20240805	6990	-41.06	20240115	3930	4.83	20240805	0.68	N	024950	500	66 억	62988	N	N	N	N
145	20241106	090334	57	100.00	KOSDAQ		유통	N	N	N	N	N	4160	-90	5	-2.12	48108745	11596	17.17	4220	4220	4120	5520	2975	4250	4148.21	0.47	5154	4553	4401	4218	4066	3883	4477	4142	66	1270	500	2970	5	1	13273577	552	10.83	0.53	12	0.09	384.00	7865.00	6990	20240115	-40.49	3930	20240805	5.85	6990	-40.49	20240115	3930	5.85	20240805	6990	-40.49	20240115	3930	5.85	20240805	0.68	N	024950	500	66 억	62988	N	N	N	N
146	20241105	160326	57	100.00	KOSDAQ		유통	N	N	N	N	N	4250	195	2	4.81	282248505	67368	539.76	4055	4370	4035	5270	2840	4055	4185.82	0.49	-1848	4105	4080	4045	4020	3985	4092	4032	66	1215	500	2830	5	1	13273577	564	11.07	0.54	12	0.51	384.00	7865.00	6990	20240115	-39.20	3930	20240805	8.14	6990	-39.20	20240115	3930	8.14	20240805	6990	-39.20	20240115	3930	8.14	20240805	0.70	N	024950	500	66 억	64953	N	N	N	N
147	20241105	150332	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	-5	5	-0.12	57708680	14201	113.78	4055	4090	4045	5270	2840	4055	4063.71	0.49	522	4105	4080	4045	4020	3985	4092	4032	66	1215	500	2830	5	1	13273577	538	10.55	0.51	12	0.11	384.00	7865.00	6990	20240115	-42.06	3930	20240805	3.05	6990	-42.06	20240115	3930	3.05	20240805	6990	-42.06	20240115	3930	3.05	20240805	0.70	N	024950	500	66 억	64953	N	N	N	N
148	20241105	140330	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	15	2	0.37	51500675	12672	101.53	4055	4090	4045	5270	2840	4055	4064.13	0.49	486	4105	4080	4045	4020	3985	4092	4032	66	1215	500	2830	5	1	13273577	540	10.60	0.52	12	0.10	384.00	7865.00	6990	20240115	-41.77	3930	20240805	3.56	6990	-41.77	20240115	3930	3.56	20240805	6990	-41.77	20240115	3930	3.56	20240805	0.70	N	024950	500	66 억	64953	N	N	N	N
149	20241105	130330	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	20	2	0.49	50357000	12391	99.28	4055	4090	4045	5270	2840	4055	4064.00	0.49	487	4105	4080	4045	4020	3985	4092	4032	66	1215	500	2830	5	1	13273577	541	10.61	0.52	12	0.09	384.00	7865.00	6990	20240115	-41.70	3930	20240805	3.69	6990	-41.70	20240115	3930	3.69	20240805	6990	-41.70	20240115	3930	3.69	20240805	0.70	N	024950	500	66 억	64953	N	N	N	N
150	20241105	120329	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	15	2	0.37	36180400	8906	71.36	4055	4090	4045	5270	2840	4055	4062.47	0.49	-217	4105	4080	4045	4020	3985	4092	4032	66	1215	500	2830	5	1	13273577	540	10.60	0.52	12	0.07	384.00	7865.00	6990	20240115	-41.77	3930	20240805	3.56	6990	-41.77	20240115	3930	3.56	20240805	6990	-41.77	20240115	3930	3.56	20240805	0.70	N	024950	500	66 억	64953	N	N	N	N
151	20241105	110323	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	10	2	0.25	31120370	7661	61.38	4055	4090	4045	5270	2840	4055	4062.18	0.49	-195	4105	4080	4045	4020	3985	4092	4032	66	1215	500	2830	5	1	13273577	540	10.59	0.52	12	0.06	384.00	7865.00	6990	20240115	-41.85	3930	20240805	3.44	6990	-41.85	20240115	3930	3.44	20240805	6990	-41.85	20240115	3930	3.44	20240805	0.70	N	024950	500	66 억	64953	N	N	N	N
152	20241105	100328	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	25	2	0.62	23912575	5889	47.18	4055	4090	4045	5270	2840	4055	4060.55	0.49	-159	4105	4080	4045	4020	3985	4092	4032	66	1215	500	2830	5	1	13273577	542	10.62	0.52	12	0.04	384.00	7865.00	6990	20240115	-41.63	3930	20240805	3.82	6990	-41.63	20240115	3930	3.82	20240805	6990	-41.63	20240115	3930	3.82	20240805	0.70	N	024950	500	66 억	64953	N	N	N	N
153	20241105	090326	57	100.00	KOSDAQ		유통	N	N	N	N	N	4055	0	3	0.00	10465955	2581	20.68	4055	4055	4055	5270	2840	4055	4055.00	0.49	0	4105	4080	4045	4020	3985	4092	4032	66	1215	500	2830	5	1	13273577	538	10.56	0.52	12	0.02	384.00	7865.00	6990	20240115	-41.99	3930	20240805	3.18	6990	-41.99	20240115	3930	3.18	20240805	6990	-41.99	20240115	3930	3.18	20240805	0.70	N	024950	500	66 억	64953	N	N	N	N
154	20241104	160325	57	100.00	KOSDAQ		유통	N	N	N	N	N	4055	60	2	1.50	50439415	12478	242.15	4030	4070	4010	5190	2800	3995	4042.27	0.48	1045	4025	4010	4000	3985	3975	4005	3980	66	1195	500	2790	5	1	13273577	538	10.56	0.52	12	0.09	384.00	7865.00	6990	20240115	-41.99	3930	20240805	3.18	6990	-41.99	20240115	3930	3.18	20240805	6990	-41.99	20240115	3930	3.18	20240805	0.70	N	024950	500	66 억	63658	N	N	N	N
155	20241104	150333	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	50	2	1.25	46928640	11611	225.33	4030	4070	4010	5190	2800	3995	4041.74	0.48	902	4025	4010	4000	3985	3975	4005	3980	66	1195	500	2790	5	1	13273577	537	10.53	0.51	12	0.09	384.00	7865.00	6990	20240115	-42.13	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.70	N	024950	500	66 억	63658	N	N	N	N
156	20241104	140326	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	35	2	0.88	45411315	11235	218.03	4030	4070	4010	5190	2800	3995	4041.95	0.48	1122	4025	4010	4000	3985	3975	4005	3980	66	1195	500	2790	5	1	13273577	535	10.49	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.35	3930	20240805	2.54	6990	-42.35	20240115	3930	2.54	20240805	6990	-42.35	20240115	3930	2.54	20240805	0.70	N	024950	500	66 억	63658	N	N	N	N
157	20241104	130251	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	50	2	1.25	43441520	10747	208.56	4030	4070	4010	5190	2800	3995	4042.20	0.48	1019	4025	4010	4000	3985	3975	4005	3980	66	1195	500	2790	5	1	13273577	537	10.53	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.13	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.70	N	024950	500	66 억	63658	N	N	N	N
158	20241104	120320	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	50	2	1.25	41674150	10310	200.08	4030	4070	4010	5190	2800	3995	4042.11	0.48	1015	4025	4010	4000	3985	3975	4005	3980	66	1195	500	2790	5	1	13273577	537	10.53	0.51	12	0.08	384.00	7865.00	6990	20240115	-42.13	3930	20240805	2.93	6990	-42.13	20240115	3930	2.93	20240805	6990	-42.13	20240115	3930	2.93	20240805	0.70	N	024950	500	66 억	63658	N	N	N	N
159	20241104	110320	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	45	2	1.13	31681020	7830	151.95	4030	4070	4010	5190	2800	3995	4046.11	0.48	-411	4025	4010	4000	3985	3975	4005	3980	66	1195	500	2790	5	1	13273577	536	10.52	0.51	12	0.06	384.00	7865.00	6990	20240115	-42.20	3930	20240805	2.80	6990	-42.20	20240115	3930	2.80	20240805	6990	-42.20	20240115	3930	2.80	20240805	0.70	N	024950	500	66 억	63658	N	N	N	N
160	20241104	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	4055	60	2	1.50	20665735	5109	99.15	4030	4065	4010	5190	2800	3995	4044.97	0.48	-930	4025	4010	4000	3985	3975	4005	3980	66	1195	500	2790	5	1	13273577	538	10.56	0.52	12	0.04	384.00	7865.00	6990	20240115	-41.99	3930	20240805	3.18	6990	-41.99	20240115	3930	3.18	20240805	6990	-41.99	20240115	3930	3.18	20240805	0.70	N	024950	500	66 억	63658	N	N	N	N
161	20241104	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	25	2	0.63	6390580	1582	30.70	4030	4050	4010	5190	2800	3995	4039.56	0.48	-1017	4025	4010	4000	3985	3975	4005	3980	66	1195	500	2790	5	1	13273577	534	10.47	0.51	12	0.01	384.00	7865.00	6990	20240115	-42.49	3930	20240805	2.29	6990	-42.49	20240115	3930	2.29	20240805	6990	-42.49	20240115	3930	2.29	20240805	0.70	N	024950	500	66 억	63658	N	N	N	N
162	20241101	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	3995	-20	5	-0.50	18209805	4555	94.70	4015	4015	3990	5210	2815	4015	3997.76	0.48	-604	4095	4055	4020	3980	3945	4075	4000	66	1195	500	2810	5	1	13273577	530	10.40	0.51	12	0.03	384.00	7865.00	6990	20240115	-42.85	3930	20240805	1.65	6990	-42.85	20240115	3930	1.65	20240805	6990	-42.85	20240115	3930	1.65	20240805	0.72	N	024950	500	66 억	64263	N	N	N	N
163	20241101	150319	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	-15	5	-0.37	16638510	4162	86.53	4015	4015	3990	5210	2815	4015	3997.72	0.48	-604	4095	4055	4020	3980	3945	4075	4000	66	1195	500	2810	5	1	13273577	531	10.42	0.51	12	0.03	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.72	N	024950	500	66 억	64263	N	N	N	N
164	20241101	140311	57	100.00	KOSDAQ		유통	N	N	N	N	N	3995	-20	5	-0.50	16406750	4104	85.32	4015	4015	3990	5210	2815	4015	3997.75	0.48	-589	4095	4055	4020	3980	3945	4075	4000	66	1195	500	2810	5	1	13273577	530	10.40	0.51	12	0.03	384.00	7865.00	6990	20240115	-42.85	3930	20240805	1.65	6990	-42.85	20240115	3930	1.65	20240805	6990	-42.85	20240115	3930	1.65	20240805	0.72	N	024950	500	66 억	64263	N	N	N	N
165	20241101	130340	57	100.00	KOSDAQ		유통	N	N	N	N	N	3995	-20	5	-0.50	12500540	3126	64.99	4015	4015	3990	5210	2815	4015	3998.89	0.48	-531	4095	4055	4020	3980	3945	4075	4000	66	1195	500	2810	5	1	13273577	530	10.40	0.51	12	0.02	384.00	7865.00	6990	20240115	-42.85	3930	20240805	1.65	6990	-42.85	20240115	3930	1.65	20240805	6990	-42.85	20240115	3930	1.65	20240805	0.72	N	024950	500	66 억	64263	N	N	N	N
166	20241101	120341	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	-15	5	-0.37	10111610	2528	52.56	4015	4015	3995	5210	2815	4015	3999.85	0.48	-531	4095	4055	4020	3980	3945	4075	4000	66	1195	500	2810	5	1	13273577	531	10.42	0.51	12	0.02	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.72	N	024950	500	66 억	64263	N	N	N	N
167	20241101	110339	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	-15	5	-0.37	9455730	2364	49.15	4015	4015	3995	5210	2815	4015	3999.89	0.48	-532	4095	4055	4020	3980	3945	4075	4000	66	1195	500	2810	5	1	13273577	531	10.42	0.51	12	0.02	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.72	N	024950	500	66 억	64263	N	N	N	N
168	20241101	100340	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	-15	5	-0.37	3224900	805	16.74	4015	4015	3995	5210	2815	4015	4006.09	0.48	-498	4095	4055	4020	3980	3945	4075	4000	66	1195	500	2810	5	1	13273577	531	10.42	0.51	12	0.01	384.00	7865.00	6990	20240115	-42.78	3930	20240805	1.78	6990	-42.78	20240115	3930	1.78	20240805	6990	-42.78	20240115	3930	1.78	20240805	0.72	N	024950	500	66 억	64263	N	N	N	N
169	20241101	090339	57	100.00	KOSDAQ		유통	N	N	N	N	N	4015	0	3	0.00	44165	11	0.23	4015	4015	4015	5210	2815	4015	4015.00	0.48	-8	4095	4055	4020	3980	3945	4075	4000	66	1195	500	2810	5	1	13273577	533	10.46	0.51	12	0.00	384.00	7865.00	6990	20240115	-42.56	3930	20240805	2.16	6990	-42.56	20240115	3930	2.16	20240805	6990	-42.56	20240115	3930	2.16	20240805	0.72	N	024950	500	66 억	64263	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History