KissMeData/067990/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160645	57	100.00	KOSDAQ		유통	N	N	N	N	N	4665	-45	5	-0.96	232289990	49649	87.28	4715	4715	4665	6120	3300	4710	4678.65	4.14	-11500	4756	4732	4691	4667	4626	4745	4680	161	1410	500	3480	5	1	30181550	1408	12.96	0.35	12	0.16	360.00	13385.00	6090	20240319	-23.40	4160	20241115	12.14	6090	-23.40	20240319	4160	12.14	20241115	6090	-23.40	20240319	4160	12.14	20241115	1.21	N	067990	500	160 억	1249737	N	N	N	N
3	20241129	150700	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-30	5	-0.64	190113430	40609	71.39	4715	4715	4665	6120	3300	4710	4681.56	4.14	-10897	4756	4732	4691	4667	4626	4745	4680	161	1410	500	3480	5	1	30181550	1412	13.00	0.35	12	0.13	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	6090	-23.15	20240319	4160	12.50	20241115	6090	-23.15	20240319	4160	12.50	20241115	1.21	N	067990	500	160 억	1249737	N	N	N	N
4	20241129	140702	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-30	5	-0.64	159307565	34027	59.82	4715	4715	4665	6120	3300	4710	4681.80	4.14	-8572	4756	4732	4691	4667	4626	4745	4680	161	1410	500	3480	5	1	30181550	1412	13.00	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	6090	-23.15	20240319	4160	12.50	20241115	6090	-23.15	20240319	4160	12.50	20241115	1.21	N	067990	500	160 억	1249737	N	N	N	N
5	20241129	130700	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	-25	5	-0.53	157986060	33745	59.32	4715	4715	4665	6120	3300	4710	4681.76	4.14	-8430	4756	4732	4691	4667	4626	4745	4680	161	1410	500	3480	5	1	30181550	1414	13.01	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.07	4160	20241115	12.62	6090	-23.07	20240319	4160	12.62	20241115	6090	-23.07	20240319	4160	12.62	20241115	1.21	N	067990	500	160 억	1249737	N	N	N	N
6	20241129	120702	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-30	5	-0.64	133302455	28471	50.05	4715	4715	4665	6120	3300	4710	4682.04	4.14	-8430	4756	4732	4691	4667	4626	4745	4680	161	1410	500	3480	5	1	30181550	1412	13.00	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	6090	-23.15	20240319	4160	12.50	20241115	6090	-23.15	20240319	4160	12.50	20241115	1.21	N	067990	500	160 억	1249737	N	N	N	N
7	20241129	110703	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	-25	5	-0.53	133161925	28441	50.00	4715	4715	4665	6120	3300	4710	4682.04	4.14	-8430	4756	4732	4691	4667	4626	4745	4680	161	1410	500	3480	5	1	30181550	1414	13.01	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.07	4160	20241115	12.62	6090	-23.07	20240319	4160	12.62	20241115	6090	-23.07	20240319	4160	12.62	20241115	1.21	N	067990	500	160 억	1249737	N	N	N	N
8	20241129	100700	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	-25	5	-0.53	68570800	14637	25.73	4715	4715	4665	6120	3300	4710	4684.76	4.14	-4169	4756	4732	4691	4667	4626	4745	4680	161	1410	500	3480	5	1	30181550	1414	13.01	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.07	4160	20241115	12.62	6090	-23.07	20240319	4160	12.62	20241115	6090	-23.07	20240319	4160	12.62	20241115	1.21	N	067990	500	160 억	1249737	N	N	N	N
9	20241129	090701	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	-15	5	-0.32	24977715	5320	9.35	4715	4715	4690	6120	3300	4710	4695.06	4.14	629	4756	4732	4691	4667	4626	4745	4680	161	1410	500	3480	5	1	30181550	1417	13.04	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.91	4160	20241115	12.86	6090	-22.91	20240319	4160	12.86	20241115	6090	-22.91	20240319	4160	12.86	20241115	1.21	N	067990	500	160 억	1249737	N	N	N	N
10	20241128	160653	57	100.00	KOSDAQ		유통	N	N	N	N	N	4710	35	2	0.75	266494435	56876	128.87	4680	4715	4650	6070	3275	4675	4685.53	4.05	30284	4701	4687	4671	4657	4641	4680	4650	161	1395	500	3450	5	1	30181550	1422	13.08	0.35	12	0.19	360.00	13385.00	6090	20240319	-22.66	4160	20241115	13.22	6090	-22.66	20240319	4160	13.22	20241115	6090	-22.66	20240319	4160	13.22	20241115	1.17	N	067990	500	160 억	1220989	N	N	N	N
11	20241128	150704	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	30	2	0.64	246413780	52609	119.20	4680	4715	4650	6070	3275	4675	4683.87	4.05	29879	4701	4687	4671	4657	4641	4680	4650	161	1395	500	3450	5	1	30181550	1420	13.07	0.35	12	0.17	360.00	13385.00	6090	20240319	-22.74	4160	20241115	13.10	6090	-22.74	20240319	4160	13.10	20241115	6090	-22.74	20240319	4160	13.10	20241115	1.17	N	067990	500	160 억	1220989	N	N	N	N
12	20241128	140703	57	100.00	KOSDAQ		유통	N	N	N	N	N	4715	40	2	0.86	227778140	48647	110.23	4680	4715	4650	6070	3275	4675	4682.26	4.05	26191	4701	4687	4671	4657	4641	4680	4650	161	1395	500	3450	5	1	30181550	1423	13.10	0.35	12	0.16	360.00	13385.00	6090	20240319	-22.58	4160	20241115	13.34	6090	-22.58	20240319	4160	13.34	20241115	6090	-22.58	20240319	4160	13.34	20241115	1.17	N	067990	500	160 억	1220989	N	N	N	N
13	20241128	130702	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	-5	5	-0.11	87304875	18730	42.44	4680	4680	4650	6070	3275	4675	4661.23	4.05	4469	4701	4687	4671	4657	4641	4680	4650	161	1395	500	3450	5	1	30181550	1409	12.97	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	6090	-23.32	20240319	4160	12.26	20241115	6090	-23.32	20240319	4160	12.26	20241115	1.17	N	067990	500	160 억	1220989	N	N	N	N
14	20241128	120704	57	100.00	KOSDAQ		유통	N	N	N	N	N	4660	-15	5	-0.32	71104790	15264	34.59	4680	4680	4650	6070	3275	4675	4658.33	4.05	1191	4701	4687	4671	4657	4641	4680	4650	161	1395	500	3450	5	1	30181550	1406	12.94	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	6090	-23.48	20240319	4160	12.02	20241115	6090	-23.48	20240319	4160	12.02	20241115	1.17	N	067990	500	160 억	1220989	N	N	N	N
15	20241128	110706	57	100.00	KOSDAQ		유통	N	N	N	N	N	4655	-20	5	-0.43	68157040	14632	33.15	4680	4680	4650	6070	3275	4675	4658.08	4.05	765	4701	4687	4671	4657	4641	4680	4650	161	1395	500	3450	5	1	30181550	1405	12.93	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.56	4160	20241115	11.90	6090	-23.56	20240319	4160	11.90	20241115	6090	-23.56	20240319	4160	11.90	20241115	1.17	N	067990	500	160 억	1220989	N	N	N	N
16	20241128	100705	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	0	3	0.00	16912860	3624	8.21	4680	4680	4660	6070	3275	4675	4666.90	4.05	-384	4701	4687	4671	4657	4641	4680	4650	161	1395	500	3450	5	1	30181550	1411	12.99	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.23	4160	20241115	12.38	6090	-23.23	20240319	4160	12.38	20241115	6090	-23.23	20240319	4160	12.38	20241115	1.17	N	067990	500	160 억	1220989	N	N	N	N
17	20241128	090702	57	100.00	KOSDAQ		유통	N	N	N	N	N	4660	-15	5	-0.32	2554570	546	1.24	4680	4680	4660	6070	3275	4675	4678.70	4.05	-175	4701	4687	4671	4657	4641	4680	4650	161	1395	500	3450	5	1	30181550	1406	12.94	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	6090	-23.48	20240319	4160	12.02	20241115	6090	-23.48	20240319	4160	12.02	20241115	1.17	N	067990	500	160 억	1220989	N	N	N	N
18	20241127	160646	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	15	2	0.32	206137810	44134	43.24	4685	4685	4655	6050	3265	4660	4670.73	4.03	5144	4713	4686	4663	4636	4613	4675	4625	161	1390	500	3440	5	1	30181550	1411	12.99	0.35	12	0.15	360.00	13385.00	6090	20240319	-23.23	4160	20241115	12.38	6090	-23.23	20240319	4160	12.38	20241115	6090	-23.23	20240319	4160	12.38	20241115	1.16	N	067990	500	160 억	1215846	N	N	N	N
19	20241127	150659	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	15	2	0.32	204660660	43818	42.93	4685	4685	4655	6050	3265	4660	4670.70	4.03	5144	4713	4686	4663	4636	4613	4675	4625	161	1390	500	3440	5	1	30181550	1411	12.99	0.35	12	0.15	360.00	13385.00	6090	20240319	-23.23	4160	20241115	12.38	6090	-23.23	20240319	4160	12.38	20241115	6090	-23.23	20240319	4160	12.38	20241115	1.16	N	067990	500	160 억	1215846	N	N	N	N
20	20241127	140659	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	15	2	0.32	173086505	37070	36.32	4685	4685	4655	6050	3265	4660	4669.18	4.03	5979	4713	4686	4663	4636	4613	4675	4625	161	1390	500	3440	5	1	30181550	1411	12.99	0.35	12	0.12	360.00	13385.00	6090	20240319	-23.23	4160	20241115	12.38	6090	-23.23	20240319	4160	12.38	20241115	6090	-23.23	20240319	4160	12.38	20241115	1.16	N	067990	500	160 억	1215846	N	N	N	N
21	20241127	130653	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	10	2	0.21	116639920	24993	24.49	4685	4685	4655	6050	3265	4660	4666.90	4.03	4477	4713	4686	4663	4636	4613	4675	4625	161	1390	500	3440	5	1	30181550	1409	12.97	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	6090	-23.32	20240319	4160	12.26	20241115	6090	-23.32	20240319	4160	12.26	20241115	1.16	N	067990	500	160 억	1215846	N	N	N	N
22	20241127	120659	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	10	2	0.21	110034660	23578	23.10	4685	4685	4655	6050	3265	4660	4666.84	4.03	4388	4713	4686	4663	4636	4613	4675	4625	161	1390	500	3440	5	1	30181550	1409	12.97	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	6090	-23.32	20240319	4160	12.26	20241115	6090	-23.32	20240319	4160	12.26	20241115	1.16	N	067990	500	160 억	1215846	N	N	N	N
23	20241127	110658	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	15	2	0.32	100944170	21633	21.20	4685	4685	4655	6050	3265	4660	4666.21	4.03	3975	4713	4686	4663	4636	4613	4675	4625	161	1390	500	3440	5	1	30181550	1411	12.99	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.23	4160	20241115	12.38	6090	-23.23	20240319	4160	12.38	20241115	6090	-23.23	20240319	4160	12.38	20241115	1.16	N	067990	500	160 억	1215846	N	N	N	N
24	20241127	100657	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	10	2	0.21	90260570	19345	18.95	4685	4685	4655	6050	3265	4660	4665.83	4.03	3831	4713	4686	4663	4636	4613	4675	4625	161	1390	500	3440	5	1	30181550	1409	12.97	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	6090	-23.32	20240319	4160	12.26	20241115	6090	-23.32	20240319	4160	12.26	20241115	1.16	N	067990	500	160 억	1215846	N	N	N	N
25	20241127	090655	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	20	2	0.43	17753605	3806	3.73	4685	4685	4660	6050	3265	4660	4664.64	4.03	1629	4713	4686	4663	4636	4613	4675	4625	161	1390	500	3440	5	1	30181550	1412	13.00	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	6090	-23.15	20240319	4160	12.50	20241115	6090	-23.15	20240319	4160	12.50	20241115	1.16	N	067990	500	160 억	1215846	N	N	N	N
26	20241126	160649	57	100.00	KOSDAQ		유통	N	N	N	N	N	4660	5	2	0.11	476044610	102060	90.51	4690	4690	4640	6050	3260	4655	4664.36	4.01	1180	4758	4706	4633	4581	4508	4732	4607	161	1395	500	3440	5	1	30181550	1406	12.94	0.35	12	0.34	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	6090	-23.48	20240319	4160	12.02	20241115	6090	-23.48	20240319	4160	12.02	20241115	1.16	N	067990	500	160 억	1209477	N	N	N	N
27	20241126	150655	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	15	2	0.32	419913540	90047	79.86	4690	4690	4640	6050	3260	4655	4663.27	4.01	257	4758	4706	4633	4581	4508	4732	4607	161	1395	500	3440	5	1	30181550	1409	12.97	0.35	12	0.30	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	6090	-23.32	20240319	4160	12.26	20241115	6090	-23.32	20240319	4160	12.26	20241115	1.16	N	067990	500	160 억	1209477	N	N	N	N
28	20241126	140653	57	100.00	KOSDAQ		유통	N	N	N	N	N	4665	10	2	0.21	330278010	70864	62.85	4690	4690	4640	6050	3260	4655	4660.73	4.01	-6551	4758	4706	4633	4581	4508	4732	4607	161	1395	500	3440	5	1	30181550	1408	12.96	0.35	12	0.23	360.00	13385.00	6090	20240319	-23.40	4160	20241115	12.14	6090	-23.40	20240319	4160	12.14	20241115	6090	-23.40	20240319	4160	12.14	20241115	1.16	N	067990	500	160 억	1209477	N	N	N	N
29	20241126	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	4645	-10	5	-0.21	219836880	47171	41.83	4690	4690	4640	6050	3260	4655	4660.42	4.01	-12152	4758	4706	4633	4581	4508	4732	4607	161	1395	500	3440	5	1	30181550	1402	12.90	0.35	12	0.16	360.00	13385.00	6090	20240319	-23.73	4160	20241115	11.66	6090	-23.73	20240319	4160	11.66	20241115	6090	-23.73	20240319	4160	11.66	20241115	1.16	N	067990	500	160 억	1209477	N	N	N	N
30	20241126	120657	57	100.00	KOSDAQ		유통	N	N	N	N	N	4645	-10	5	-0.21	204885640	43953	38.98	4690	4690	4645	6050	3260	4655	4661.47	4.01	-10360	4758	4706	4633	4581	4508	4732	4607	161	1395	500	3440	5	1	30181550	1402	12.90	0.35	12	0.15	360.00	13385.00	6090	20240319	-23.73	4160	20241115	11.66	6090	-23.73	20240319	4160	11.66	20241115	6090	-23.73	20240319	4160	11.66	20241115	1.16	N	067990	500	160 억	1209477	N	N	N	N
31	20241126	110702	57	100.00	KOSDAQ		유통	N	N	N	N	N	4660	5	2	0.11	171271470	36724	32.57	4690	4690	4645	6050	3260	4655	4663.75	4.01	-7037	4758	4706	4633	4581	4508	4732	4607	161	1395	500	3440	5	1	30181550	1406	12.94	0.35	12	0.12	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	6090	-23.48	20240319	4160	12.02	20241115	6090	-23.48	20240319	4160	12.02	20241115	1.16	N	067990	500	160 억	1209477	N	N	N	N
32	20241126	100701	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	15	2	0.32	105892555	22695	20.13	4690	4690	4655	6050	3260	4655	4665.90	4.01	-6455	4758	4706	4633	4581	4508	4732	4607	161	1395	500	3440	5	1	30181550	1409	12.97	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	6090	-23.32	20240319	4160	12.26	20241115	6090	-23.32	20240319	4160	12.26	20241115	1.16	N	067990	500	160 억	1209477	N	N	N	N
33	20241126	090655	57	100.00	KOSDAQ		유통	N	N	N	N	N	4690	35	2	0.75	6171705	1317	1.17	4690	4690	4670	6050	3260	4655	4686.18	4.01	-682	4758	4706	4633	4581	4508	4732	4607	161	1395	500	3440	5	1	30181550	1416	13.03	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.99	4160	20241115	12.74	6090	-22.99	20240319	4160	12.74	20241115	6090	-22.99	20240319	4160	12.74	20241115	1.16	N	067990	500	160 억	1209477	N	N	N	N
34	20241125	160639	57	100.00	KOSDAQ		유통	N	N	N	N	N	4655	60	2	1.31	522958835	112756	192.91	4615	4685	4560	5970	3220	4595	4637.97	3.92	27239	4675	4635	4570	4530	4465	4655	4550	161	1375	500	3400	5	1	30181550	1405	12.93	0.35	12	0.37	360.00	13385.00	6090	20240319	-23.56	4160	20241115	11.90	6090	-23.56	20240319	4160	11.90	20241115	6090	-23.56	20240319	4160	11.90	20241115	1.17	N	067990	500	160 억	1183850	N	N	N	N
35	20241125	150651	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	85	2	1.85	518531520	111805	191.28	4615	4685	4560	5970	3220	4595	4637.82	3.92	27348	4675	4635	4570	4530	4465	4655	4550	161	1375	500	3400	5	1	30181550	1412	13.00	0.35	12	0.37	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	6090	-23.15	20240319	4160	12.50	20241115	6090	-23.15	20240319	4160	12.50	20241115	1.17	N	067990	500	160 억	1183850	N	N	N	N
36	20241125	140650	57	100.00	KOSDAQ		유통	N	N	N	N	N	4640	45	2	0.98	402464430	86904	148.68	4615	4685	4560	5970	3220	4595	4631.14	3.92	22873	4675	4635	4570	4530	4465	4655	4550	161	1375	500	3400	5	1	30181550	1400	12.89	0.35	12	0.29	360.00	13385.00	6090	20240319	-23.81	4160	20241115	11.54	6090	-23.81	20240319	4160	11.54	20241115	6090	-23.81	20240319	4160	11.54	20241115	1.17	N	067990	500	160 억	1183850	N	N	N	N
37	20241125	130644	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	35	2	0.76	338072055	73037	124.95	4615	4685	4560	5970	3220	4595	4628.78	3.92	18535	4675	4635	4570	4530	4465	4655	4550	161	1375	500	3400	5	1	30181550	1397	12.86	0.35	12	0.24	360.00	13385.00	6090	20240319	-23.97	4160	20241115	11.30	6090	-23.97	20240319	4160	11.30	20241115	6090	-23.97	20240319	4160	11.30	20241115	1.17	N	067990	500	160 억	1183850	N	N	N	N
38	20241125	120653	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	40	2	0.87	331193655	71554	122.42	4615	4685	4560	5970	3220	4595	4628.58	3.92	18577	4675	4635	4570	4530	4465	4655	4550	161	1375	500	3400	5	1	30181550	1399	12.88	0.35	12	0.24	360.00	13385.00	6090	20240319	-23.89	4160	20241115	11.42	6090	-23.89	20240319	4160	11.42	20241115	6090	-23.89	20240319	4160	11.42	20241115	1.17	N	067990	500	160 억	1183850	N	N	N	N
39	20241125	110647	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	30	2	0.65	301388700	65101	111.38	4615	4685	4560	5970	3220	4595	4629.56	3.92	18789	4675	4635	4570	4530	4465	4655	4550	161	1375	500	3400	5	1	30181550	1396	12.85	0.35	12	0.22	360.00	13385.00	6090	20240319	-24.06	4160	20241115	11.18	6090	-24.06	20240319	4160	11.18	20241115	6090	-24.06	20240319	4160	11.18	20241115	1.17	N	067990	500	160 억	1183850	N	N	N	N
40	20241125	100641	57	100.00	KOSDAQ		유통	N	N	N	N	N	4660	65	2	1.41	221198385	47878	81.91	4615	4660	4560	5970	3220	4595	4620.04	3.92	24994	4675	4635	4570	4530	4465	4655	4550	161	1375	500	3400	5	1	30181550	1406	12.94	0.35	12	0.16	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	6090	-23.48	20240319	4160	12.02	20241115	6090	-23.48	20240319	4160	12.02	20241115	1.17	N	067990	500	160 억	1183850	N	N	N	N
41	20241125	090640	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	0	3	0.00	6447400	1398	2.39	4615	4615	4595	5970	3220	4595	4611.87	3.92	-437	4675	4635	4570	4530	4465	4655	4550	161	1375	500	3400	5	1	30181550	1387	12.76	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	6090	-24.55	20240319	4160	10.46	20241115	6090	-24.55	20240319	4160	10.46	20241115	1.17	N	067990	500	160 억	1183850	N	N	N	N
42	20241122	160608	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	55	2	1.21	267100810	58449	108.02	4505	4610	4505	5900	3180	4540	4568.96	3.93	-422	4600	4570	4520	4490	4440	4585	4505	161	1360	500	3350	5	1	30181550	1387	12.76	0.34	12	0.19	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	6090	-24.55	20240319	4160	10.46	20241115	6090	-24.55	20240319	4160	10.46	20241115	1.18	N	067990	500	160 억	1184913	N	N	N	N
43	20241122	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	4585	45	2	0.99	231958805	50797	93.88	4505	4610	4505	5900	3180	4540	4566.39	3.93	-87	4600	4570	4520	4490	4440	4585	4505	161	1360	500	3350	5	1	30181550	1384	12.74	0.34	12	0.17	360.00	13385.00	6090	20240319	-24.71	4160	20241115	10.22	6090	-24.71	20240319	4160	10.22	20241115	6090	-24.71	20240319	4160	10.22	20241115	1.18	N	067990	500	160 억	1184913	N	N	N	N
44	20241122	140616	57	100.00	KOSDAQ		유통	N	N	N	N	N	4560	20	2	0.44	183811855	40246	74.38	4505	4610	4505	5900	3180	4540	4567.21	3.93	7	4600	4570	4520	4490	4440	4585	4505	161	1360	500	3350	5	1	30181550	1376	12.67	0.34	12	0.13	360.00	13385.00	6090	20240319	-25.12	4160	20241115	9.62	6090	-25.12	20240319	4160	9.62	20241115	6090	-25.12	20240319	4160	9.62	20241115	1.18	N	067990	500	160 억	1184913	N	N	N	N
45	20241122	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	4580	40	2	0.88	152463130	33348	61.63	4505	4610	4505	5900	3180	4540	4571.88	3.93	1376	4600	4570	4520	4490	4440	4585	4505	161	1360	500	3350	5	1	30181550	1382	12.72	0.34	12	0.11	360.00	13385.00	6090	20240319	-24.79	4160	20241115	10.10	6090	-24.79	20240319	4160	10.10	20241115	6090	-24.79	20240319	4160	10.10	20241115	1.18	N	067990	500	160 억	1184913	N	N	N	N
46	20241122	120617	57	100.00	KOSDAQ		유통	N	N	N	N	N	4590	50	2	1.10	145782930	31884	58.92	4505	4610	4505	5900	3180	4540	4572.29	3.93	2482	4600	4570	4520	4490	4440	4585	4505	161	1360	500	3350	5	1	30181550	1385	12.75	0.34	12	0.11	360.00	13385.00	6090	20240319	-24.63	4160	20241115	10.34	6090	-24.63	20240319	4160	10.34	20241115	6090	-24.63	20240319	4160	10.34	20241115	1.18	N	067990	500	160 억	1184913	N	N	N	N
47	20241122	110612	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	55	2	1.21	139900730	30596	56.54	4505	4610	4505	5900	3180	4540	4572.52	3.93	3611	4600	4570	4520	4490	4440	4585	4505	161	1360	500	3350	5	1	30181550	1387	12.76	0.34	12	0.10	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	6090	-24.55	20240319	4160	10.46	20241115	6090	-24.55	20240319	4160	10.46	20241115	1.18	N	067990	500	160 억	1184913	N	N	N	N
48	20241122	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	60	2	1.32	110420430	24153	44.64	4505	4610	4505	5900	3180	4540	4571.71	3.93	8500	4600	4570	4520	4490	4440	4585	4505	161	1360	500	3350	5	1	30181550	1388	12.78	0.34	12	0.08	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	6090	-24.47	20240319	4160	10.58	20241115	6090	-24.47	20240319	4160	10.58	20241115	1.18	N	067990	500	160 억	1184913	N	N	N	N
49	20241122	090617	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	10	2	0.22	6243555	1374	2.54	4505	4550	4505	5900	3180	4540	4544.07	3.93	-155	4600	4570	4520	4490	4440	4585	4505	161	1360	500	3350	5	1	30181550	1373	12.64	0.34	12	0.00	360.00	13385.00	6090	20240319	-25.29	4160	20241115	9.38	6090	-25.29	20240319	4160	9.38	20241115	6090	-25.29	20240319	4160	9.38	20241115	1.18	N	067990	500	160 억	1184913	N	N	N	N
50	20241121	160612	57	100.00	KOSDAQ		유통	N	N	N	N	N	4540	50	2	1.11	243929655	54080	100.66	4495	4550	4470	5830	3145	4490	4510.53	3.92	3355	4590	4540	4450	4400	4310	4565	4425	161	1340	500	3320	5	1	30181550	1370	12.61	0.34	12	0.18	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	6090	-25.45	20240319	4160	9.13	20241115	6090	-25.45	20240319	4160	9.13	20241115	1.18	N	067990	500	160 억	1181684	N	N	N	N
51	20241121	150625	57	100.00	KOSDAQ		유통	N	N	N	N	N	4530	40	2	0.89	242423750	53748	100.04	4495	4550	4470	5830	3145	4490	4510.38	3.92	3527	4590	4540	4450	4400	4310	4565	4425	161	1340	500	3320	5	1	30181550	1367	12.58	0.34	12	0.18	360.00	13385.00	6090	20240319	-25.62	4160	20241115	8.89	6090	-25.62	20240319	4160	8.89	20241115	6090	-25.62	20240319	4160	8.89	20241115	1.18	N	067990	500	160 억	1181684	N	N	N	N
52	20241121	140625	57	100.00	KOSDAQ		유통	N	N	N	N	N	4530	40	2	0.89	201448905	44711	83.22	4495	4550	4470	5830	3145	4490	4505.58	3.92	3230	4590	4540	4450	4400	4310	4565	4425	161	1340	500	3320	5	1	30181550	1367	12.58	0.34	12	0.15	360.00	13385.00	6090	20240319	-25.62	4160	20241115	8.89	6090	-25.62	20240319	4160	8.89	20241115	6090	-25.62	20240319	4160	8.89	20241115	1.18	N	067990	500	160 억	1181684	N	N	N	N
53	20241121	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	4475	-15	5	-0.33	163416190	36252	67.48	4495	4550	4470	5830	3145	4490	4507.78	3.92	-1860	4590	4540	4450	4400	4310	4565	4425	161	1340	500	3320	5	1	30181550	1351	12.43	0.33	12	0.12	360.00	13385.00	6090	20240319	-26.52	4160	20241115	7.57	6090	-26.52	20240319	4160	7.57	20241115	6090	-26.52	20240319	4160	7.57	20241115	1.18	N	067990	500	160 억	1181684	N	N	N	N
54	20241121	120618	57	100.00	KOSDAQ		유통	N	N	N	N	N	4480	-10	5	-0.22	146753625	32536	60.56	4495	4550	4470	5830	3145	4490	4510.50	3.92	-1942	4590	4540	4450	4400	4310	4565	4425	161	1340	500	3320	5	1	30181550	1352	12.44	0.33	12	0.11	360.00	13385.00	6090	20240319	-26.44	4160	20241115	7.69	6090	-26.44	20240319	4160	7.69	20241115	6090	-26.44	20240319	4160	7.69	20241115	1.18	N	067990	500	160 억	1181684	N	N	N	N
55	20241121	110619	57	100.00	KOSDAQ		유통	N	N	N	N	N	4485	-5	5	-0.11	111751450	24718	46.01	4495	4550	4485	5830	3145	4490	4521.06	3.92	-2296	4590	4540	4450	4400	4310	4565	4425	161	1340	500	3320	5	1	30181550	1354	12.46	0.34	12	0.08	360.00	13385.00	6090	20240319	-26.35	4160	20241115	7.81	6090	-26.35	20240319	4160	7.81	20241115	6090	-26.35	20240319	4160	7.81	20241115	1.18	N	067990	500	160 억	1181684	N	N	N	N
56	20241121	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	4515	25	2	0.56	80487740	17770	33.08	4495	4550	4490	5830	3145	4490	4529.42	3.92	-2106	4590	4540	4450	4400	4310	4565	4425	161	1340	500	3320	5	1	30181550	1363	12.54	0.34	12	0.06	360.00	13385.00	6090	20240319	-25.86	4160	20241115	8.53	6090	-25.86	20240319	4160	8.53	20241115	6090	-25.86	20240319	4160	8.53	20241115	1.18	N	067990	500	160 억	1181684	N	N	N	N
57	20241121	090621	57	100.00	KOSDAQ		유통	N	N	N	N	N	4500	10	2	0.22	9476170	2103	3.91	4495	4550	4495	5830	3145	4490	4506.02	3.92	-685	4590	4540	4450	4400	4310	4565	4425	161	1340	500	3320	5	1	30181550	1358	12.50	0.34	12	0.01	360.00	13385.00	6090	20240319	-26.11	4160	20241115	8.17	6090	-26.11	20240319	4160	8.17	20241115	6090	-26.11	20240319	4160	8.17	20241115	1.18	N	067990	500	160 억	1181684	N	N	N	N
58	20241120	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	4490	115	2	2.63	237697825	53721	100.45	4400	4500	4360	5680	3065	4375	4424.67	3.90	4412	4451	4412	4381	4342	4311	4397	4327	161	1305	500	3230	5	1	30181550	1355	12.47	0.34	12	0.18	360.00	13385.00	6090	20240319	-26.27	4160	20241115	7.93	6090	-26.27	20240319	4160	7.93	20241115	6090	-26.27	20240319	4160	7.93	20241115	1.18	N	067990	500	160 억	1177272	N	N	N	N
59	20241120	150624	57	100.00	KOSDAQ		유통	N	N	N	N	N	4485	110	2	2.51	231050135	52240	97.68	4400	4500	4360	5680	3065	4375	4422.86	3.90	4454	4451	4412	4381	4342	4311	4397	4327	161	1305	500	3230	5	1	30181550	1354	12.46	0.34	12	0.17	360.00	13385.00	6090	20240319	-26.35	4160	20241115	7.81	6090	-26.35	20240319	4160	7.81	20241115	6090	-26.35	20240319	4160	7.81	20241115	1.18	N	067990	500	160 억	1177272	N	N	N	N
60	20241120	140624	57	100.00	KOSDAQ		유통	N	N	N	N	N	4470	95	2	2.17	193391490	43852	82.00	4400	4470	4360	5680	3065	4375	4410.10	3.90	4386	4451	4412	4381	4342	4311	4397	4327	161	1305	500	3230	5	1	30181550	1349	12.42	0.33	12	0.15	360.00	13385.00	6090	20240319	-26.60	4160	20241115	7.45	6090	-26.60	20240319	4160	7.45	20241115	6090	-26.60	20240319	4160	7.45	20241115	1.18	N	067990	500	160 억	1177272	N	N	N	N
61	20241120	130626	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	25	2	0.57	142497970	32385	60.55	4400	4440	4360	5680	3065	4375	4400.12	3.90	2301	4451	4412	4381	4342	4311	4397	4327	161	1305	500	3230	5	1	30181550	1328	12.22	0.33	12	0.11	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	6090	-27.75	20240319	4160	5.77	20241115	6090	-27.75	20240319	4160	5.77	20241115	1.18	N	067990	500	160 억	1177272	N	N	N	N
62	20241120	120625	57	100.00	KOSDAQ		유통	N	N	N	N	N	4405	30	2	0.69	137450680	31238	58.41	4400	4440	4360	5680	3065	4375	4400.11	3.90	1818	4451	4412	4381	4342	4311	4397	4327	161	1305	500	3230	5	1	30181550	1329	12.24	0.33	12	0.10	360.00	13385.00	6090	20240319	-27.67	4160	20241115	5.89	6090	-27.67	20240319	4160	5.89	20241115	6090	-27.67	20240319	4160	5.89	20241115	1.18	N	067990	500	160 억	1177272	N	N	N	N
63	20241120	110625	57	100.00	KOSDAQ		유통	N	N	N	N	N	4410	35	2	0.80	93210010	21238	39.71	4400	4420	4360	5680	3065	4375	4388.83	3.90	4863	4451	4412	4381	4342	4311	4397	4327	161	1305	500	3230	5	1	30181550	1331	12.25	0.33	12	0.07	360.00	13385.00	6090	20240319	-27.59	4160	20241115	6.01	6090	-27.59	20240319	4160	6.01	20241115	6090	-27.59	20240319	4160	6.01	20241115	1.18	N	067990	500	160 억	1177272	N	N	N	N
64	20241120	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	25	2	0.57	37389800	8538	15.96	4400	4420	4360	5680	3065	4375	4379.22	3.90	-2155	4451	4412	4381	4342	4311	4397	4327	161	1305	500	3230	5	1	30181550	1328	12.22	0.33	12	0.03	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	6090	-27.75	20240319	4160	5.77	20241115	6090	-27.75	20240319	4160	5.77	20241115	1.18	N	067990	500	160 억	1177272	N	N	N	N
65	20241120	090624	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	45	2	1.03	2912325	662	1.24	4400	4420	4395	5680	3065	4375	4399.28	3.90	-589	4451	4412	4381	4342	4311	4397	4327	161	1305	500	3230	5	1	30181550	1334	12.28	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.42	4160	20241115	6.25	6090	-27.42	20240319	4160	6.25	20241115	6090	-27.42	20240319	4160	6.25	20241115	1.18	N	067990	500	160 억	1177272	N	N	N	N
66	20241119	160552	57	100.00	KOSDAQ		유통	N	N	N	N	N	4375	0	3	0.00	233954200	53455	80.66	4385	4420	4350	5680	3065	4375	4376.66	3.94	-11391	4505	4440	4365	4300	4225	4472	4332	161	1305	500	3230	5	1	30181550	1320	12.15	0.33	12	0.18	360.00	13385.00	6090	20240319	-28.16	4160	20241115	5.17	6090	-28.16	20240319	4160	5.17	20241115	6090	-28.16	20240319	4160	5.17	20241115	1.17	N	067990	500	160 억	1188995	N	N	N	N
67	20241119	150600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4370	-5	5	-0.11	232751470	53180	80.24	4385	4420	4350	5680	3065	4375	4376.67	3.94	-11366	4505	4440	4365	4300	4225	4472	4332	161	1305	500	3230	5	1	30181550	1319	12.14	0.33	12	0.18	360.00	13385.00	6090	20240319	-28.24	4160	20241115	5.05	6090	-28.24	20240319	4160	5.05	20241115	6090	-28.24	20240319	4160	5.05	20241115	1.17	N	067990	500	160 억	1188995	N	N	N	N
68	20241119	140559	57	100.00	KOSDAQ		유통	N	N	N	N	N	4375	0	3	0.00	162208345	37045	55.90	4385	4420	4350	5680	3065	4375	4378.68	3.94	-9683	4505	4440	4365	4300	4225	4472	4332	161	1305	500	3230	5	1	30181550	1320	12.15	0.33	12	0.12	360.00	13385.00	6090	20240319	-28.16	4160	20241115	5.17	6090	-28.16	20240319	4160	5.17	20241115	6090	-28.16	20240319	4160	5.17	20241115	1.17	N	067990	500	160 억	1188995	N	N	N	N
69	20241119	130600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4360	-15	5	-0.34	141446130	32282	48.71	4385	4420	4350	5680	3065	4375	4381.58	3.94	-9544	4505	4440	4365	4300	4225	4472	4332	161	1305	500	3230	5	1	30181550	1316	12.11	0.33	12	0.11	360.00	13385.00	6090	20240319	-28.41	4160	20241115	4.81	6090	-28.41	20240319	4160	4.81	20241115	6090	-28.41	20240319	4160	4.81	20241115	1.17	N	067990	500	160 억	1188995	N	N	N	N
70	20241119	120555	57	100.00	KOSDAQ		유통	N	N	N	N	N	4360	-15	5	-0.34	122220755	27878	42.06	4385	4420	4350	5680	3065	4375	4384.13	3.94	-9160	4505	4440	4365	4300	4225	4472	4332	161	1305	500	3230	5	1	30181550	1316	12.11	0.33	12	0.09	360.00	13385.00	6090	20240319	-28.41	4160	20241115	4.81	6090	-28.41	20240319	4160	4.81	20241115	6090	-28.41	20240319	4160	4.81	20241115	1.17	N	067990	500	160 억	1188995	N	N	N	N
71	20241119	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4385	10	2	0.23	97279370	22177	33.46	4385	4420	4350	5680	3065	4375	4386.50	3.94	-8326	4505	4440	4365	4300	4225	4472	4332	161	1305	500	3230	5	1	30181550	1323	12.18	0.33	12	0.07	360.00	13385.00	6090	20240319	-28.00	4160	20241115	5.41	6090	-28.00	20240319	4160	5.41	20241115	6090	-28.00	20240319	4160	5.41	20241115	1.17	N	067990	500	160 억	1188995	N	N	N	N
72	20241119	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	4400	25	2	0.57	55907260	12721	19.19	4385	4420	4350	5680	3065	4375	4394.88	3.94	-4024	4505	4440	4365	4300	4225	4472	4332	161	1305	500	3230	5	1	30181550	1328	12.22	0.33	12	0.04	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	6090	-27.75	20240319	4160	5.77	20241115	6090	-27.75	20240319	4160	5.77	20241115	1.17	N	067990	500	160 억	1188995	N	N	N	N
73	20241119	090612	57	100.00	KOSDAQ		유통	N	N	N	N	N	4375	0	3	0.00	780320	178	0.27	4385	4385	4370	5680	3065	4375	4383.82	3.94	-23	4505	4440	4365	4300	4225	4472	4332	161	1305	500	3230	5	1	30181550	1320	12.15	0.33	12	0.00	360.00	13385.00	6090	20240319	-28.16	4160	20241115	5.17	6090	-28.16	20240319	4160	5.17	20241115	6090	-28.16	20240319	4160	5.17	20241115	1.17	N	067990	500	160 억	1188995	N	N	N	N
74	20241118	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	4375	75	2	1.74	288814740	66211	23.31	4290	4430	4290	5590	3010	4300	4362.04	3.94	-1067	4633	4466	4313	4146	3993	4390	4070	161	1290	500	3180	5	1	30181550	1320	12.15	0.33	12	0.22	360.00	13385.00	6090	20240319	-28.16	4160	20241115	5.17	6090	-28.16	20240319	4160	5.17	20241115	6090	-28.16	20240319	4160	5.17	20241115	1.17	N	067990	500	160 억	1190046	N	N	N	N
75	20241118	150600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4380	80	2	1.86	270929520	62099	21.86	4290	4430	4290	5590	3010	4300	4362.86	3.94	-1064	4633	4466	4313	4146	3993	4390	4070	161	1290	500	3180	5	1	30181550	1322	12.17	0.33	12	0.21	360.00	13385.00	6090	20240319	-28.08	4160	20241115	5.29	6090	-28.08	20240319	4160	5.29	20241115	6090	-28.08	20240319	4160	5.29	20241115	1.17	N	067990	500	160 억	1190046	N	N	N	N
76	20241118	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	4320	20	2	0.47	195133610	44769	15.76	4290	4430	4290	5590	3010	4300	4358.68	3.94	2657	4633	4466	4313	4146	3993	4390	4070	161	1290	500	3180	5	1	30181550	1304	12.00	0.32	12	0.15	360.00	13385.00	6090	20240319	-29.06	4160	20241115	3.85	6090	-29.06	20240319	4160	3.85	20241115	6090	-29.06	20240319	4160	3.85	20241115	1.17	N	067990	500	160 억	1190046	N	N	N	N
77	20241118	130600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4325	25	2	0.58	186287870	42719	15.04	4290	4430	4290	5590	3010	4300	4360.77	3.94	1888	4633	4466	4313	4146	3993	4390	4070	161	1290	500	3180	5	1	30181550	1305	12.01	0.32	12	0.14	360.00	13385.00	6090	20240319	-28.98	4160	20241115	3.97	6090	-28.98	20240319	4160	3.97	20241115	6090	-28.98	20240319	4160	3.97	20241115	1.17	N	067990	500	160 억	1190046	N	N	N	N
78	20241118	120602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4315	15	2	0.35	174779155	40050	14.10	4290	4430	4290	5590	3010	4300	4364.02	3.94	2370	4633	4466	4313	4146	3993	4390	4070	161	1290	500	3180	5	1	30181550	1302	11.99	0.32	12	0.13	360.00	13385.00	6090	20240319	-29.15	4160	20241115	3.73	6090	-29.15	20240319	4160	3.73	20241115	6090	-29.15	20240319	4160	3.73	20241115	1.17	N	067990	500	160 억	1190046	N	N	N	N
79	20241118	110600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4325	25	2	0.58	162454530	37198	13.10	4290	4430	4290	5590	3010	4300	4367.29	3.94	3009	4633	4466	4313	4146	3993	4390	4070	161	1290	500	3180	5	1	30181550	1305	12.01	0.32	12	0.12	360.00	13385.00	6090	20240319	-28.98	4160	20241115	3.97	6090	-28.98	20240319	4160	3.97	20241115	6090	-28.98	20240319	4160	3.97	20241115	1.17	N	067990	500	160 억	1190046	N	N	N	N
80	20241118	100556	57	100.00	KOSDAQ		유통	N	N	N	N	N	4345	45	2	1.05	136599020	31229	11.00	4290	4430	4290	5590	3010	4300	4374.11	3.94	2610	4633	4466	4313	4146	3993	4390	4070	161	1290	500	3180	5	1	30181550	1311	12.07	0.32	12	0.10	360.00	13385.00	6090	20240319	-28.65	4160	20241115	4.45	6090	-28.65	20240319	4160	4.45	20241115	6090	-28.65	20240319	4160	4.45	20241115	1.17	N	067990	500	160 억	1190046	N	N	N	N
81	20241118	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	120	2	2.79	55462555	12596	4.43	4290	4430	4290	5590	3010	4300	4403.19	3.94	5727	4633	4466	4313	4146	3993	4390	4070	161	1290	500	3180	5	1	30181550	1334	12.28	0.33	12	0.04	360.00	13385.00	6090	20240319	-27.42	4160	20241115	6.25	6090	-27.42	20240319	4160	6.25	20241115	6090	-27.42	20240319	4160	6.25	20241115	1.17	N	067990	500	160 억	1190046	N	N	N	N
82	20241115	160613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4300	-160	5	-3.59	1216503225	283872	437.08	4480	4480	4160	5790	3125	4460	4285.37	3.97	-7900	4520	4490	4445	4415	4370	4505	4430	161	1330	500	3300	5	1	30181550	1298	11.94	0.32	12	0.94	360.00	13385.00	6090	20240319	-29.39	4160	20241115	3.37	6090	-29.39	20240319	4160	3.37	20241115	6090	-29.39	20240319	4160	3.37	20241115	1.18	N	067990	500	160 억	1197979	N	N	N	N
83	20241115	150629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4345	-115	5	-2.58	1170951870	273299	420.80	4480	4480	4160	5790	3125	4460	4284.51	3.97	-5203	4520	4490	4445	4415	4370	4505	4430	161	1330	500	3300	5	1	30181550	1311	12.07	0.32	12	0.91	360.00	13385.00	6090	20240319	-28.65	4160	20241115	4.45	6090	-28.65	20240319	4160	4.45	20241115	6090	-28.65	20240319	4160	4.45	20241115	1.18	N	067990	500	160 억	1197979	N	N	N	N
84	20241115	140622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4255	-205	5	-4.60	1104279975	257864	397.03	4480	4480	4160	5790	3125	4460	4282.41	3.97	-3763	4520	4490	4445	4415	4370	4505	4430	161	1330	500	3300	5	1	30181550	1284	11.82	0.32	12	0.85	360.00	13385.00	6090	20240319	-30.13	4160	20241115	2.28	6090	-30.13	20240319	4160	2.28	20241115	6090	-30.13	20240319	4160	2.28	20241115	1.18	N	067990	500	160 억	1197979	N	N	N	N
85	20241115	130623	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4265	-195	5	-4.37	619009035	144404	222.34	4480	4480	4200	5790	3125	4460	4286.65	3.97	-17457	4520	4490	4445	4415	4370	4505	4430	161	1330	500	3300	5	1	30181550	1287	11.85	0.32	12	0.48	360.00	13385.00	6090	20240319	-29.97	4200	20241115	1.55	6090	-29.97	20240319	4200	1.55	20241115	6090	-29.97	20240319	4200	1.55	20241115	1.18	N	067990	500	160 억	1197979	N	N	N	N
86	20241115	120627	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4240	-220	5	-4.93	448765330	104561	160.99	4480	4480	4200	5790	3125	4460	4291.90	3.97	-12628	4520	4490	4445	4415	4370	4505	4430	161	1330	500	3300	5	1	30181550	1280	11.78	0.32	12	0.35	360.00	13385.00	6090	20240319	-30.38	4200	20241115	0.95	6090	-30.38	20240319	4200	0.95	20241115	6090	-30.38	20240319	4200	0.95	20241115	1.18	N	067990	500	160 억	1197979	N	N	N	N
87	20241115	110611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4285	-175	5	-3.92	358562210	83231	128.15	4480	4480	4245	5790	3125	4460	4308.04	3.97	-11227	4520	4490	4445	4415	4370	4505	4430	161	1330	500	3300	5	1	30181550	1293	11.90	0.32	12	0.28	360.00	13385.00	6090	20240319	-29.64	4245	20241115	0.94	6090	-29.64	20240319	4245	0.94	20241115	6090	-29.64	20240319	4245	0.94	20241115	1.18	N	067990	500	160 억	1197979	N	N	N	N
88	20241115	100612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4280	-180	5	-4.04	181907315	41971	64.62	4480	4480	4275	5790	3125	4460	4334.12	3.97	-11800	4520	4490	4445	4415	4370	4505	4430	161	1330	500	3300	5	1	30181550	1292	11.89	0.32	12	0.14	360.00	13385.00	6090	20240319	-29.72	4275	20241115	0.12	6090	-29.72	20240319	4275	0.12	20241115	6090	-29.72	20240319	4275	0.12	20241115	1.18	N	067990	500	160 억	1197979	N	N	N	N
89	20241115	090611	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	-40	5	-0.90	3047530	681	1.05	4480	4480	4420	5790	3125	4460	4475.08	3.97	-153	4520	4490	4445	4415	4370	4505	4430	161	1330	500	3300	5	1	30181550	1334	12.28	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.42	4400	20241114	0.45	6090	-27.42	20240319	4400	0.45	20241114	6090	-27.42	20240319	4400	0.45	20241114	1.18	N	067990	500	160 억	1197979	N	N	N	N
90	20241114	160607	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4460	40	2	0.90	276458100	62565	68.95	4410	4475	4400	5740	3095	4420	4418.73	3.96	3414	4640	4530	4470	4360	4300	4500	4330	161	1320	500	3270	5	1	30181550	1346	12.39	0.33	12	0.21	360.00	13385.00	6090	20240319	-26.77	4400	20241114	1.36	6090	-26.77	20240319	4400	1.36	20241114	6090	-26.77	20240319	4400	1.36	20241114	1.17	N	067990	500	160 억	1194432	N	N	N	N
91	20241114	150610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4420	0	3	0.00	241272670	54652	60.23	4410	4475	4400	5740	3095	4420	4414.71	3.96	3572	4640	4530	4470	4360	4300	4500	4330	161	1320	500	3270	5	1	30181550	1334	12.28	0.33	12	0.18	360.00	13385.00	6090	20240319	-27.42	4400	20241114	0.45	6090	-27.42	20240319	4400	0.45	20241114	6090	-27.42	20240319	4400	0.45	20241114	1.17	N	067990	500	160 억	1194432	N	N	N	N
92	20241114	140605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4415	-5	5	-0.11	232143910	52589	57.95	4410	4475	4400	5740	3095	4420	4414.31	3.96	4121	4640	4530	4470	4360	4300	4500	4330	161	1320	500	3270	5	1	30181550	1333	12.26	0.33	12	0.17	360.00	13385.00	6090	20240319	-27.50	4400	20241114	0.34	6090	-27.50	20240319	4400	0.34	20241114	6090	-27.50	20240319	4400	0.34	20241114	1.17	N	067990	500	160 억	1194432	N	N	N	N
93	20241114	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	4415	-5	5	-0.11	112175890	25338	27.92	4410	4475	4410	5740	3095	4420	4427.18	3.96	3503	4640	4530	4470	4360	4300	4500	4330	161	1320	500	3270	5	1	30181550	1333	12.26	0.33	12	0.08	360.00	13385.00	6090	20240319	-27.50	4405	20240805	0.23	6090	-27.50	20240319	4405	0.23	20240805	6090	-27.50	20240319	4405	0.23	20240805	1.17	N	067990	500	160 억	1194432	N	N	N	N
94	20241114	120606	57	100.00	KOSDAQ		유통	N	N	N	N	N	4415	-5	5	-0.11	79493860	17947	19.78	4410	4475	4410	5740	3095	4420	4429.37	3.96	-1087	4640	4530	4470	4360	4300	4500	4330	161	1320	500	3270	5	1	30181550	1333	12.26	0.33	12	0.06	360.00	13385.00	6090	20240319	-27.50	4405	20240805	0.23	6090	-27.50	20240319	4405	0.23	20240805	6090	-27.50	20240319	4405	0.23	20240805	1.17	N	067990	500	160 억	1194432	N	N	N	N
95	20241114	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	4435	15	2	0.34	43005135	9701	10.69	4410	4475	4410	5740	3095	4420	4433.06	3.96	-1039	4640	4530	4470	4360	4300	4500	4330	161	1320	500	3270	5	1	30181550	1339	12.32	0.33	12	0.03	360.00	13385.00	6090	20240319	-27.18	4405	20240805	0.68	6090	-27.18	20240319	4405	0.68	20240805	6090	-27.18	20240319	4405	0.68	20240805	1.17	N	067990	500	160 억	1194432	N	N	N	N
96	20241114	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	4460	40	2	0.90	2449775	551	0.61	4410	4475	4410	5740	3095	4420	4446.05	3.96	-493	4640	4530	4470	4360	4300	4500	4330	161	1320	500	3270	5	1	30181550	1346	12.39	0.33	12	0.00	360.00	13385.00	6090	20240319	-26.77	4405	20240805	1.25	6090	-26.77	20240319	4405	1.25	20240805	6090	-26.77	20240319	4405	1.25	20240805	1.17	N	067990	500	160 억	1194432	N	N	N	N
97	20241114	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	3.96	0	4640	4530	4470	4360	4300	4500	4330	161	1320	500	3270	5	1	30181550	1334	12.28	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.42	4405	20240805	0.34	6090	-27.42	20240319	4405	0.34	20240805	6090	-27.42	20240319	4405	0.34	20240805	1.17	N	067990	500	160 억	1194432	N	N	N	N
98	20241113	160334	57	100.00	KOSDAQ		유통	N	N	N	N	N	4420	-100	5	-2.21	404647405	90735	152.66	4510	4580	4410	5870	3165	4520	4459.66	4.05	-27968	4656	4587	4551	4482	4446	4570	4465	161	1350	500	3340	5	1	30181550	1334	12.28	0.33	12	0.30	360.00	13385.00	6090	20240319	-27.42	4405	20240805	0.34	6090	-27.42	20240319	4405	0.34	20240805	6090	-27.42	20240319	4405	0.34	20240805	1.17	N	067990	500	160 억	1222400	N	N	N	N
99	20241113	150356	57	100.00	KOSDAQ		유통	N	N	N	N	N	4435	-85	5	-1.88	391807985	87833	147.78	4510	4580	4410	5870	3165	4520	4460.83	4.05	-27444	4656	4587	4551	4482	4446	4570	4465	161	1350	500	3340	5	1	30181550	1339	12.32	0.33	12	0.29	360.00	13385.00	6090	20240319	-27.18	4405	20240805	0.68	6090	-27.18	20240319	4405	0.68	20240805	6090	-27.18	20240319	4405	0.68	20240805	1.17	N	067990	500	160 억	1222400	N	N	N	N
100	20241113	140352	57	100.00	KOSDAQ		유통	N	N	N	N	N	4410	-110	5	-2.43	334617620	74958	126.12	4510	4580	4410	5870	3165	4520	4464.07	4.05	-23147	4656	4587	4551	4482	4446	4570	4465	161	1350	500	3340	5	1	30181550	1331	12.25	0.33	12	0.25	360.00	13385.00	6090	20240319	-27.59	4405	20240805	0.11	6090	-27.59	20240319	4405	0.11	20240805	6090	-27.59	20240319	4405	0.11	20240805	1.17	N	067990	500	160 억	1222400	N	N	N	N
101	20241113	130349	57	100.00	KOSDAQ		유통	N	N	N	N	N	4435	-85	5	-1.88	285241010	63799	107.34	4510	4580	4425	5870	3165	4520	4470.93	4.05	-22516	4656	4587	4551	4482	4446	4570	4465	161	1350	500	3340	5	1	30181550	1339	12.32	0.33	12	0.21	360.00	13385.00	6090	20240319	-27.18	4405	20240805	0.68	6090	-27.18	20240319	4405	0.68	20240805	6090	-27.18	20240319	4405	0.68	20240805	1.17	N	067990	500	160 억	1222400	N	N	N	N
102	20241113	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	4455	-65	5	-1.44	208055175	46423	78.11	4510	4580	4455	5870	3165	4520	4481.73	4.05	-10411	4656	4587	4551	4482	4446	4570	4465	161	1350	500	3340	5	1	30181550	1345	12.38	0.33	12	0.15	360.00	13385.00	6090	20240319	-26.85	4405	20240805	1.14	6090	-26.85	20240319	4405	1.14	20240805	6090	-26.85	20240319	4405	1.14	20240805	1.17	N	067990	500	160 억	1222400	N	N	N	N
103	20241113	110346	57	100.00	KOSDAQ		유통	N	N	N	N	N	4475	-45	5	-1.00	151733450	33802	56.87	4510	4580	4470	5870	3165	4520	4488.89	4.05	-6127	4656	4587	4551	4482	4446	4570	4465	161	1350	500	3340	5	1	30181550	1351	12.43	0.33	12	0.11	360.00	13385.00	6090	20240319	-26.52	4405	20240805	1.59	6090	-26.52	20240319	4405	1.59	20240805	6090	-26.52	20240319	4405	1.59	20240805	1.17	N	067990	500	160 억	1222400	N	N	N	N
104	20241113	100347	57	100.00	KOSDAQ		유통	N	N	N	N	N	4505	-15	5	-0.33	47100880	10463	17.60	4510	4580	4480	5870	3165	4520	4501.66	4.05	-4650	4656	4587	4551	4482	4446	4570	4465	161	1350	500	3340	5	1	30181550	1360	12.51	0.34	12	0.03	360.00	13385.00	6090	20240319	-26.03	4405	20240805	2.27	6090	-26.03	20240319	4405	2.27	20240805	6090	-26.03	20240319	4405	2.27	20240805	1.17	N	067990	500	160 억	1222400	N	N	N	N
105	20241113	090340	57	100.00	KOSDAQ		유통	N	N	N	N	N	4515	-5	5	-0.11	2558995	567	0.95	4510	4520	4510	5870	3165	4520	4513.22	4.05	-99	4656	4587	4551	4482	4446	4570	4465	161	1350	500	3340	5	1	30181550	1363	12.54	0.34	12	0.00	360.00	13385.00	6090	20240319	-25.86	4405	20240805	2.50	6090	-25.86	20240319	4405	2.50	20240805	6090	-25.86	20240319	4405	2.50	20240805	1.17	N	067990	500	160 억	1222400	N	N	N	N
106	20241112	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	4520	-85	5	-1.85	269747570	59303	88.19	4605	4620	4515	5980	3225	4605	4548.64	4.06	-4056	4678	4641	4608	4571	4538	4625	4555	161	1375	500	3400	5	1	30181550	1364	12.56	0.34	12	0.20	360.00	13385.00	6090	20240319	-25.78	4405	20240805	2.61	6090	-25.78	20240319	4405	2.61	20240805	6090	-25.78	20240319	4405	2.61	20240805	1.17	N	067990	500	160 억	1226462	N	N	N	N
107	20241112	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	4525	-80	5	-1.74	248050230	54505	81.06	4605	4620	4525	5980	3225	4605	4550.96	4.06	-5336	4678	4641	4608	4571	4538	4625	4555	161	1375	500	3400	5	1	30181550	1366	12.57	0.34	12	0.18	360.00	13385.00	6090	20240319	-25.70	4405	20240805	2.72	6090	-25.70	20240319	4405	2.72	20240805	6090	-25.70	20240319	4405	2.72	20240805	1.17	N	067990	500	160 억	1226462	N	N	N	N
108	20241112	140558	57	100.00	KOSDAQ		유통	N	N	N	N	N	4570	-35	5	-0.76	169794840	37275	55.43	4605	4620	4530	5980	3225	4605	4555.19	4.06	-7670	4678	4641	4608	4571	4538	4625	4555	161	1375	500	3400	5	1	30181550	1379	12.69	0.34	12	0.12	360.00	13385.00	6090	20240319	-24.96	4405	20240805	3.75	6090	-24.96	20240319	4405	3.75	20240805	6090	-24.96	20240319	4405	3.75	20240805	1.17	N	067990	500	160 억	1226462	N	N	N	N
109	20241112	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	4540	-65	5	-1.41	147922530	32465	48.28	4605	4620	4535	5980	3225	4605	4556.37	4.06	-6121	4678	4641	4608	4571	4538	4625	4555	161	1375	500	3400	5	1	30181550	1370	12.61	0.34	12	0.11	360.00	13385.00	6090	20240319	-25.45	4405	20240805	3.06	6090	-25.45	20240319	4405	3.06	20240805	6090	-25.45	20240319	4405	3.06	20240805	1.17	N	067990	500	160 억	1226462	N	N	N	N
110	20241112	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	4560	-45	5	-0.98	127022365	27862	41.43	4605	4620	4535	5980	3225	4605	4558.98	4.06	-6204	4678	4641	4608	4571	4538	4625	4555	161	1375	500	3400	5	1	30181550	1376	12.67	0.34	12	0.09	360.00	13385.00	6090	20240319	-25.12	4405	20240805	3.52	6090	-25.12	20240319	4405	3.52	20240805	6090	-25.12	20240319	4405	3.52	20240805	1.17	N	067990	500	160 억	1226462	N	N	N	N
111	20241112	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	4560	-45	5	-0.98	108603730	23827	35.43	4605	4620	4535	5980	3225	4605	4558.01	4.06	-5046	4678	4641	4608	4571	4538	4625	4555	161	1375	500	3400	5	1	30181550	1376	12.67	0.34	12	0.08	360.00	13385.00	6090	20240319	-25.12	4405	20240805	3.52	6090	-25.12	20240319	4405	3.52	20240805	6090	-25.12	20240319	4405	3.52	20240805	1.17	N	067990	500	160 억	1226462	N	N	N	N
112	20241112	100550	57	100.00	KOSDAQ		유통	N	N	N	N	N	4560	-45	5	-0.98	61137935	13382	19.90	4605	4620	4540	5980	3225	4605	4568.67	4.06	-4799	4678	4641	4608	4571	4538	4625	4555	161	1375	500	3400	5	1	30181550	1376	12.67	0.34	12	0.04	360.00	13385.00	6090	20240319	-25.12	4405	20240805	3.52	6090	-25.12	20240319	4405	3.52	20240805	6090	-25.12	20240319	4405	3.52	20240805	1.17	N	067990	500	160 억	1226462	N	N	N	N
113	20241112	090549	57	100.00	KOSDAQ		유통	N	N	N	N	N	4590	-15	5	-0.33	560175	122	0.18	4605	4605	4590	5980	3225	4605	4591.60	4.06	-106	4678	4641	4608	4571	4538	4625	4555	161	1375	500	3400	5	1	30181550	1385	12.75	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.63	4405	20240805	4.20	6090	-24.63	20240319	4405	4.20	20240805	6090	-24.63	20240319	4405	4.20	20240805	1.17	N	067990	500	160 억	1226462	N	N	N	N
114	20241111	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	4605	-15	5	-0.32	309096335	67244	139.31	4635	4645	4575	6000	3235	4620	4596.64	4.07	-1739	4660	4640	4625	4605	4590	4632	4597	161	1380	500	3410	5	1	30181550	1390	12.79	0.34	12	0.22	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.18	N	067990	500	160 억	1228202	N	N	N	N
115	20241111	150604	57	100.00	KOSDAQ		유통	N	N	N	N	N	4605	-15	5	-0.32	303893355	66113	136.96	4635	4645	4575	6000	3235	4620	4596.57	4.07	-1739	4660	4640	4625	4605	4590	4632	4597	161	1380	500	3410	5	1	30181550	1390	12.79	0.34	12	0.22	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.18	N	067990	500	160 억	1228202	N	N	N	N
116	20241111	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	-20	5	-0.43	260569200	56691	117.44	4635	4645	4575	6000	3235	4620	4596.31	4.07	-1550	4660	4640	4625	4605	4590	4632	4597	161	1380	500	3410	5	1	30181550	1388	12.78	0.34	12	0.19	360.00	13385.00	6090	20240319	-24.47	4405	20240805	4.43	6090	-24.47	20240319	4405	4.43	20240805	6090	-24.47	20240319	4405	4.43	20240805	1.18	N	067990	500	160 억	1228202	N	N	N	N
117	20241111	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	4605	-15	5	-0.32	240209050	52259	108.26	4635	4645	4575	6000	3235	4620	4596.51	4.07	-662	4660	4640	4625	4605	4590	4632	4597	161	1380	500	3410	5	1	30181550	1390	12.79	0.34	12	0.17	360.00	13385.00	6090	20240319	-24.38	4405	20240805	4.54	6090	-24.38	20240319	4405	4.54	20240805	6090	-24.38	20240319	4405	4.54	20240805	1.18	N	067990	500	160 억	1228202	N	N	N	N
118	20241111	120548	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	-25	5	-0.54	133631400	29013	60.10	4635	4645	4595	6000	3235	4620	4605.91	4.07	-4834	4660	4640	4625	4605	4590	4632	4597	161	1380	500	3410	5	1	30181550	1387	12.76	0.34	12	0.10	360.00	13385.00	6090	20240319	-24.55	4405	20240805	4.31	6090	-24.55	20240319	4405	4.31	20240805	6090	-24.55	20240319	4405	4.31	20240805	1.18	N	067990	500	160 억	1228202	N	N	N	N
119	20241111	110549	57	100.00	KOSDAQ		유통	N	N	N	N	N	4620	0	3	0.00	76723540	16640	34.47	4635	4645	4600	6000	3235	4620	4610.79	4.07	-4438	4660	4640	4625	4605	4590	4632	4597	161	1380	500	3410	5	1	30181550	1394	12.83	0.35	12	0.06	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.18	N	067990	500	160 억	1228202	N	N	N	N
120	20241111	100546	57	100.00	KOSDAQ		유통	N	N	N	N	N	4610	-10	5	-0.22	31895975	6913	14.32	4635	4645	4605	6000	3235	4620	4613.91	4.07	-3662	4660	4640	4625	4605	4590	4632	4597	161	1380	500	3410	5	1	30181550	1391	12.81	0.34	12	0.02	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.18	N	067990	500	160 억	1228202	N	N	N	N
121	20241111	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	15	2	0.32	653960	141	0.29	4635	4645	4635	6000	3235	4620	4638.01	4.07	-16	4660	4640	4625	4605	4590	4632	4597	161	1380	500	3410	5	1	30181550	1399	12.88	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.18	N	067990	500	160 억	1228202	N	N	N	N
122	20241108	160540	57	100.00	KOSDAQ		유통	N	N	N	N	N	4620	-25	5	-0.54	223198115	48271	184.14	4625	4645	4610	6030	3255	4645	4623.86	4.06	2785	4688	4666	4638	4616	4588	4677	4627	161	1385	500	3430	5	1	30181550	1394	12.83	0.35	12	0.16	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.16	N	067990	500	160 억	1225407	N	N	N	N
123	20241108	150548	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-15	5	-0.32	220489970	47685	181.91	4625	4645	4610	6030	3255	4645	4623.89	4.06	2893	4688	4666	4638	4616	4588	4677	4627	161	1385	500	3430	5	1	30181550	1397	12.86	0.35	12	0.16	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.16	N	067990	500	160 억	1225407	N	N	N	N
124	20241108	140547	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-15	5	-0.32	171734130	37148	141.71	4625	4645	4610	6030	3255	4645	4622.97	4.06	2474	4688	4666	4638	4616	4588	4677	4627	161	1385	500	3430	5	1	30181550	1397	12.86	0.35	12	0.12	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.16	N	067990	500	160 억	1225407	N	N	N	N
125	20241108	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	-20	5	-0.43	157128195	33990	129.66	4625	4645	4610	6030	3255	4645	4622.78	4.06	3197	4688	4666	4638	4616	4588	4677	4627	161	1385	500	3430	5	1	30181550	1396	12.85	0.35	12	0.11	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.16	N	067990	500	160 억	1225407	N	N	N	N
126	20241108	120546	57	100.00	KOSDAQ		유통	N	N	N	N	N	4615	-30	5	-0.65	123334425	26671	101.74	4625	4645	4610	6030	3255	4645	4624.29	4.06	3288	4688	4666	4638	4616	4588	4677	4627	161	1385	500	3430	5	1	30181550	1393	12.82	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.16	N	067990	500	160 억	1225407	N	N	N	N
127	20241108	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	-20	5	-0.43	109425380	23660	90.26	4625	4645	4610	6030	3255	4645	4624.91	4.06	4107	4688	4666	4638	4616	4588	4677	4627	161	1385	500	3430	5	1	30181550	1396	12.85	0.35	12	0.08	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.16	N	067990	500	160 억	1225407	N	N	N	N
128	20241108	100555	57	100.00	KOSDAQ		유통	N	N	N	N	N	4640	-5	5	-0.11	66208805	14310	54.59	4625	4645	4620	6030	3255	4645	4626.75	4.06	5580	4688	4666	4638	4616	4588	4677	4627	161	1385	500	3430	5	1	30181550	1400	12.89	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.16	N	067990	500	160 억	1225407	N	N	N	N
129	20241108	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-15	5	-0.32	4024015	870	3.32	4625	4630	4625	6030	3255	4645	4625.30	4.06	-72	4688	4666	4638	4616	4588	4677	4627	161	1385	500	3430	5	1	30181550	1397	12.86	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.16	N	067990	500	160 억	1225407	N	N	N	N
130	20241107	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	4645	0	3	0.00	119584415	25814	75.06	4640	4660	4610	6030	3255	4645	4632.53	4.06	260	4671	4657	4636	4622	4601	4665	4630	161	1385	500	3430	5	1	30181550	1402	12.90	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.16	N	067990	500	160 억	1225147	N	N	N	N
131	20241107	150544	57	100.00	KOSDAQ		유통	N	N	N	N	N	4650	5	2	0.11	101972150	22018	64.03	4640	4660	4610	6030	3255	4645	4631.31	4.06	861	4671	4657	4636	4622	4601	4665	4630	161	1385	500	3430	5	1	30181550	1403	12.92	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.65	4405	20240805	5.56	6090	-23.65	20240319	4405	5.56	20240805	6090	-23.65	20240319	4405	5.56	20240805	1.16	N	067990	500	160 억	1225147	N	N	N	N
132	20241107	140546	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-15	5	-0.32	68408115	14790	43.01	4640	4660	4610	6030	3255	4645	4625.30	4.06	-993	4671	4657	4636	4622	4601	4665	4630	161	1385	500	3430	5	1	30181550	1397	12.86	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.16	N	067990	500	160 억	1225147	N	N	N	N
133	20241107	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-15	5	-0.32	62721135	13562	39.44	4640	4660	4610	6030	3255	4645	4624.77	4.06	-980	4671	4657	4636	4622	4601	4665	4630	161	1385	500	3430	5	1	30181550	1397	12.86	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.16	N	067990	500	160 억	1225147	N	N	N	N
134	20241107	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	4620	-25	5	-0.54	57485205	12431	36.15	4640	4660	4610	6030	3255	4645	4624.34	4.06	-980	4671	4657	4636	4622	4601	4665	4630	161	1385	500	3430	5	1	30181550	1394	12.83	0.35	12	0.04	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.16	N	067990	500	160 억	1225147	N	N	N	N
135	20241107	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	4645	0	3	0.00	46426035	10041	29.20	4640	4660	4610	6030	3255	4645	4623.65	4.06	-549	4671	4657	4636	4622	4601	4665	4630	161	1385	500	3430	5	1	30181550	1402	12.90	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.16	N	067990	500	160 억	1225147	N	N	N	N
136	20241107	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	-10	5	-0.22	42123265	9111	26.49	4640	4660	4610	6030	3255	4645	4623.34	4.06	-552	4671	4657	4636	4622	4601	4665	4630	161	1385	500	3430	5	1	30181550	1399	12.88	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.16	N	067990	500	160 억	1225147	N	N	N	N
137	20241107	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	4650	5	2	0.11	4036020	870	2.53	4640	4660	4620	6030	3255	4645	4639.10	4.06	-618	4671	4657	4636	4622	4601	4665	4630	161	1385	500	3430	5	1	30181550	1403	12.92	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.65	4405	20240805	5.56	6090	-23.65	20240319	4405	5.56	20240805	6090	-23.65	20240319	4405	5.56	20240805	1.16	N	067990	500	160 억	1225147	N	N	N	N
138	20241106	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	4645	10	2	0.22	159206875	34359	117.79	4635	4650	4615	6020	3245	4635	4633.63	4.07	-1783	4668	4651	4628	4611	4588	4655	4615	161	1385	500	3420	5	1	30181550	1402	12.90	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.17	N	067990	500	160 억	1226933	N	N	N	N
139	20241106	150603	57	100.00	KOSDAQ		유통	N	N	N	N	N	4640	5	2	0.11	148513180	32056	109.90	4635	4650	4615	6020	3245	4635	4632.93	4.07	-1785	4668	4651	4628	4611	4588	4655	4615	161	1385	500	3420	5	1	30181550	1400	12.89	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.81	4405	20240805	5.33	6090	-23.81	20240319	4405	5.33	20240805	6090	-23.81	20240319	4405	5.33	20240805	1.17	N	067990	500	160 억	1226933	N	N	N	N
140	20241106	140559	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	0	3	0.00	121230465	26172	89.73	4635	4650	4615	6020	3245	4635	4632.07	4.07	-1785	4668	4651	4628	4611	4588	4655	4615	161	1385	500	3420	5	1	30181550	1399	12.88	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.17	N	067990	500	160 억	1226933	N	N	N	N
141	20241106	130605	57	100.00	KOSDAQ		유통	N	N	N	N	N	4620	-15	5	-0.32	81514870	17613	60.38	4635	4650	4615	6020	3245	4635	4628.11	4.07	-1991	4668	4651	4628	4611	4588	4655	4615	161	1385	500	3420	5	1	30181550	1394	12.83	0.35	12	0.06	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.17	N	067990	500	160 억	1226933	N	N	N	N
142	20241106	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	-10	5	-0.22	50653675	10937	37.50	4635	4650	4620	6020	3245	4635	4631.40	4.07	-1307	4668	4651	4628	4611	4588	4655	4615	161	1385	500	3420	5	1	30181550	1396	12.85	0.35	12	0.04	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.17	N	067990	500	160 억	1226933	N	N	N	N
143	20241106	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	4645	10	2	0.22	36887465	7965	27.31	4635	4650	4620	6020	3245	4635	4631.19	4.07	14	4668	4651	4628	4611	4588	4655	4615	161	1385	500	3420	5	1	30181550	1402	12.90	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.73	4405	20240805	5.45	6090	-23.73	20240319	4405	5.45	20240805	6090	-23.73	20240319	4405	5.45	20240805	1.17	N	067990	500	160 억	1226933	N	N	N	N
144	20241106	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-5	5	-0.11	15913925	3434	11.77	4635	4650	4620	6020	3245	4635	4634.22	4.07	16	4668	4651	4628	4611	4588	4655	4615	161	1385	500	3420	5	1	30181550	1397	12.86	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.17	N	067990	500	160 억	1226933	N	N	N	N
145	20241106	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	0	3	0.00	902805	195	0.67	4635	4635	4625	6020	3245	4635	4629.77	4.07	19	4668	4651	4628	4611	4588	4655	4615	161	1385	500	3420	5	1	30181550	1399	12.88	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.17	N	067990	500	160 억	1226933	N	N	N	N
146	20241105	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	0	3	0.00	134966015	29169	66.82	4635	4645	4605	6020	3245	4635	4627.02	4.06	952	4668	4651	4618	4601	4568	4660	4610	161	1385	500	3420	5	1	30181550	1399	12.88	0.35	12	0.10	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.16	N	067990	500	160 억	1225981	N	N	N	N
147	20241105	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	0	3	0.00	127820330	27626	63.29	4635	4645	4605	6020	3245	4635	4626.81	4.06	884	4668	4651	4618	4601	4568	4660	4610	161	1385	500	3420	5	1	30181550	1399	12.88	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.16	N	067990	500	160 억	1225981	N	N	N	N
148	20241105	140540	57	100.00	KOSDAQ		유통	N	N	N	N	N	4615	-20	5	-0.43	97584425	21101	48.34	4635	4645	4605	6020	3245	4635	4624.64	4.06	1393	4668	4651	4618	4601	4568	4660	4610	161	1385	500	3420	5	1	30181550	1393	12.82	0.34	12	0.07	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.16	N	067990	500	160 억	1225981	N	N	N	N
149	20241105	130542	57	100.00	KOSDAQ		유통	N	N	N	N	N	4610	-25	5	-0.54	91017165	19678	45.08	4635	4645	4605	6020	3245	4635	4625.33	4.06	1287	4668	4651	4618	4601	4568	4660	4610	161	1385	500	3420	5	1	30181550	1391	12.81	0.34	12	0.07	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.16	N	067990	500	160 억	1225981	N	N	N	N
150	20241105	120538	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	-10	5	-0.22	60654850	13096	30.00	4635	4645	4605	6020	3245	4635	4631.56	4.06	25	4668	4651	4618	4601	4568	4660	4610	161	1385	500	3420	5	1	30181550	1396	12.85	0.35	12	0.04	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.16	N	067990	500	160 억	1225981	N	N	N	N
151	20241105	110529	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	-10	5	-0.22	49959725	10783	24.70	4635	4645	4605	6020	3245	4635	4633.19	4.06	-14	4668	4651	4618	4601	4568	4660	4610	161	1385	500	3420	5	1	30181550	1396	12.85	0.35	12	0.04	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.16	N	067990	500	160 억	1225981	N	N	N	N
152	20241105	100538	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-5	5	-0.11	30462020	6575	15.06	4635	4645	4605	6020	3245	4635	4633.01	4.06	114	4668	4651	4618	4601	4568	4660	4610	161	1385	500	3420	5	1	30181550	1397	12.86	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.16	N	067990	500	160 억	1225981	N	N	N	N
153	20241105	090535	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	0	3	0.00	314380	68	0.16	4635	4635	4620	6020	3245	4635	4623.24	4.06	38	4668	4651	4618	4601	4568	4660	4610	161	1385	500	3420	5	1	30181550	1399	12.88	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.16	N	067990	500	160 억	1225981	N	N	N	N
154	20241104	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	4635	25	2	0.54	201252795	43639	84.41	4610	4635	4585	5990	3230	4610	4611.76	4.07	-2389	4673	4641	4613	4581	4553	4627	4567	161	1380	500	3410	5	1	30181550	1399	12.88	0.35	12	0.14	360.00	13385.00	6090	20240319	-23.89	4405	20240805	5.22	6090	-23.89	20240319	4405	5.22	20240805	6090	-23.89	20240319	4405	5.22	20240805	1.15	N	067990	500	160 억	1228371	N	N	N	N
155	20241104	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	20	2	0.43	195409350	42376	81.97	4610	4635	4585	5990	3230	4610	4611.32	4.07	-2366	4673	4641	4613	4581	4553	4627	4567	161	1380	500	3410	5	1	30181550	1397	12.86	0.35	12	0.14	360.00	13385.00	6090	20240319	-23.97	4405	20240805	5.11	6090	-23.97	20240319	4405	5.11	20240805	6090	-23.97	20240319	4405	5.11	20240805	1.15	N	067990	500	160 억	1228371	N	N	N	N
156	20241104	140533	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	15	2	0.33	148244470	32188	62.26	4610	4630	4585	5990	3230	4610	4605.58	4.07	-883	4673	4641	4613	4581	4553	4627	4567	161	1380	500	3410	5	1	30181550	1396	12.85	0.35	12	0.11	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.15	N	067990	500	160 억	1228371	N	N	N	N
157	20241104	130518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4610	0	3	0.00	126358740	27447	53.09	4610	4630	4585	5990	3230	4610	4603.74	4.07	589	4673	4641	4613	4581	4553	4627	4567	161	1380	500	3410	5	1	30181550	1391	12.81	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.15	N	067990	500	160 억	1228371	N	N	N	N
158	20241104	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	4610	0	3	0.00	114990520	24980	48.32	4610	4630	4585	5990	3230	4610	4603.30	4.07	589	4673	4641	4613	4581	4553	4627	4567	161	1380	500	3410	5	1	30181550	1391	12.81	0.34	12	0.08	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.15	N	067990	500	160 억	1228371	N	N	N	N
159	20241104	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	4610	0	3	0.00	57755455	12533	24.24	4610	4630	4585	5990	3230	4610	4608.27	4.07	508	4673	4641	4613	4581	4553	4627	4567	161	1380	500	3410	5	1	30181550	1391	12.81	0.34	12	0.04	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.15	N	067990	500	160 억	1228371	N	N	N	N
160	20241104	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	4615	5	2	0.11	37058265	8044	15.56	4610	4630	4585	5990	3230	4610	4606.94	4.07	617	4673	4641	4613	4581	4553	4627	4567	161	1380	500	3410	5	1	30181550	1393	12.82	0.34	12	0.03	360.00	13385.00	6090	20240319	-24.22	4405	20240805	4.77	6090	-24.22	20240319	4405	4.77	20240805	6090	-24.22	20240319	4405	4.77	20240805	1.15	N	067990	500	160 억	1228371	N	N	N	N
161	20241104	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	4610	0	3	0.00	13830	3	0.01	4610	4610	4610	5990	3230	4610	4610.00	4.07	0	4673	4641	4613	4581	4553	4627	4567	161	1380	500	3410	5	1	30181550	1391	12.81	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.15	N	067990	500	160 억	1228371	N	N	N	N
162	20241101	160506	57	100.00	KOSDAQ		유통	N	N	N	N	N	4610	-35	5	-0.75	237998070	51700	143.21	4645	4645	4585	6030	3255	4645	4603.44	4.09	-4987	4688	4666	4633	4611	4578	4677	4622	161	1385	500	3430	5	1	30181550	1391	12.81	0.34	12	0.17	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.14	N	067990	500	160 억	1233358	N	N	N	N
163	20241101	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	4625	-20	5	-0.43	234780290	51002	141.28	4645	4645	4585	6030	3255	4645	4603.35	4.09	-4486	4688	4666	4633	4611	4578	4677	4622	161	1385	500	3430	5	1	30181550	1396	12.85	0.35	12	0.17	360.00	13385.00	6090	20240319	-24.06	4405	20240805	4.99	6090	-24.06	20240319	4405	4.99	20240805	6090	-24.06	20240319	4405	4.99	20240805	1.14	N	067990	500	160 억	1233358	N	N	N	N
164	20241101	140507	57	100.00	KOSDAQ		유통	N	N	N	N	N	4610	-35	5	-0.75	187943220	40862	113.19	4645	4645	4585	6030	3255	4645	4599.46	4.09	1161	4688	4666	4633	4611	4578	4677	4622	161	1385	500	3430	5	1	30181550	1391	12.81	0.34	12	0.14	360.00	13385.00	6090	20240319	-24.30	4405	20240805	4.65	6090	-24.30	20240319	4405	4.65	20240805	6090	-24.30	20240319	4405	4.65	20240805	1.14	N	067990	500	160 억	1233358	N	N	N	N
165	20241101	130602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	-50	5	-1.08	160818230	34965	96.86	4645	4645	4585	6030	3255	4645	4599.41	4.09	2275	4688	4666	4633	4611	4578	4677	4622	161	1385	500	3430	5	1	30181550	1387	12.76	0.34	12	0.12	360.00	13385.00	6090	20240319	-24.55	4405	20240805	4.31	6090	-24.55	20240319	4405	4.31	20240805	6090	-24.55	20240319	4405	4.31	20240805	1.14	N	067990	500	160 억	1233358	N	N	N	N
166	20241101	120602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4595	-50	5	-1.08	136619820	29698	82.27	4645	4645	4585	6030	3255	4645	4600.30	4.09	2335	4688	4666	4633	4611	4578	4677	4622	161	1385	500	3430	5	1	30181550	1387	12.76	0.34	12	0.10	360.00	13385.00	6090	20240319	-24.55	4405	20240805	4.31	6090	-24.55	20240319	4405	4.31	20240805	6090	-24.55	20240319	4405	4.31	20240805	1.14	N	067990	500	160 억	1233358	N	N	N	N
167	20241101	110600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4590	-55	5	-1.18	102875495	22353	61.92	4645	4645	4585	6030	3255	4645	4602.31	4.09	1812	4688	4666	4633	4611	4578	4677	4622	161	1385	500	3430	5	1	30181550	1385	12.75	0.34	12	0.07	360.00	13385.00	6090	20240319	-24.63	4405	20240805	4.20	6090	-24.63	20240319	4405	4.20	20240805	6090	-24.63	20240319	4405	4.20	20240805	1.14	N	067990	500	160 억	1233358	N	N	N	N
168	20241101	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	4600	-45	5	-0.97	63305655	13742	38.07	4645	4645	4600	6030	3255	4645	4606.73	4.09	1862	4688	4666	4633	4611	4578	4677	4622	161	1385	500	3430	5	1	30181550	1388	12.78	0.34	12	0.05	360.00	13385.00	6090	20240319	-24.47	4405	20240805	4.43	6090	-24.47	20240319	4405	4.43	20240805	6090	-24.47	20240319	4405	4.43	20240805	1.14	N	067990	500	160 억	1233358	N	N	N	N
169	20241101	090600	57	100.00	KOSDAQ		유통	N	N	N	N	N	4620	-25	5	-0.54	537475	116	0.32	4645	4645	4620	6030	3255	4645	4633.41	4.09	-18	4688	4666	4633	4611	4578	4677	4622	161	1385	500	3430	5	1	30181550	1394	12.83	0.35	12	0.00	360.00	13385.00	6090	20240319	-24.14	4405	20240805	4.88	6090	-24.14	20240319	4405	4.88	20240805	6090	-24.14	20240319	4405	4.88	20240805	1.14	N	067990	500	160 억	1233358	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History