KissMeData/142210/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160928	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5100	60	2	1.19	1103762315	215489	171.95	5140	5250	4985	6550	3530	5040	5122.13	1.43	-15387	5233	5136	5083	4986	4933	5110	4960	96	1510	500	3520	10	1	19246092	982	5.26	0.89	12	1.12	970.00	5719.00	8000	20240123	-36.25	3775	20231205	35.10	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3775	35.10	20231205	3.23	N	142210	500	96 억	275356	N	N	N	N
3	20241129	150945	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5080	40	2	0.79	1077828515	210390	167.88	5140	5250	4985	6550	3530	5040	5123.00	1.43	-15781	5233	5136	5083	4986	4933	5110	4960	96	1510	500	3520	10	1	19246092	978	5.24	0.89	12	1.09	970.00	5719.00	8000	20240123	-36.50	3775	20231205	34.57	8000	-36.50	20240123	4090	24.21	20240102	8000	-36.50	20240123	3775	34.57	20231205	3.23	N	142210	500	96 억	275356	N	N	N	N
4	20241129	140949	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	140	2	2.78	967038005	188718	150.59	5140	5250	4985	6550	3530	5040	5124.25	1.43	-15793	5233	5136	5083	4986	4933	5110	4960	96	1510	500	3520	10	1	19246092	997	5.34	0.91	12	0.98	970.00	5719.00	8000	20240123	-35.25	3775	20231205	37.22	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3775	37.22	20231205	3.23	N	142210	500	96 억	275356	N	N	N	N
5	20241129	130945	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	140	2	2.78	893812535	174567	139.29	5140	5250	4985	6550	3530	5040	5120.17	1.43	-16637	5233	5136	5083	4986	4933	5110	4960	96	1510	500	3520	10	1	19246092	997	5.34	0.91	12	0.91	970.00	5719.00	8000	20240123	-35.25	3775	20231205	37.22	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3775	37.22	20231205	3.23	N	142210	500	96 억	275356	N	N	N	N
6	20241129	120946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	70	2	1.39	713669565	139521	111.33	5140	5250	4985	6550	3530	5040	5115.14	1.43	-25151	5233	5136	5083	4986	4933	5110	4960	96	1510	500	3520	10	1	19246092	983	5.27	0.89	12	0.72	970.00	5719.00	8000	20240123	-36.12	3775	20231205	35.36	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3775	35.36	20231205	3.23	N	142210	500	96 억	275356	N	N	N	N
7	20241129	110948	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5150	110	2	2.18	573899805	112335	89.64	5140	5250	4985	6550	3530	5040	5108.82	1.43	-19708	5233	5136	5083	4986	4933	5110	4960	96	1510	500	3520	10	1	19246092	991	5.31	0.90	12	0.58	970.00	5719.00	8000	20240123	-35.62	3775	20231205	36.42	8000	-35.62	20240123	4090	25.92	20240102	8000	-35.62	20240123	3775	36.42	20231205	3.23	N	142210	500	96 억	275356	N	N	N	N
8	20241129	100942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5100	60	2	1.19	420997665	82641	65.94	5140	5250	4985	6550	3530	5040	5094.30	1.43	-15916	5233	5136	5083	4986	4933	5110	4960	96	1510	500	3520	10	1	19246092	982	5.26	0.89	12	0.43	970.00	5719.00	8000	20240123	-36.25	3775	20231205	35.10	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3775	35.10	20231205	3.23	N	142210	500	96 억	275356	N	N	N	N
9	20241129	090946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	80	2	1.59	139889360	27037	21.57	5140	5250	5110	6550	3530	5040	5174.00	1.43	2616	5233	5136	5083	4986	4933	5110	4960	96	1510	500	3520	10	1	19246092	985	5.28	0.90	12	0.14	970.00	5719.00	8000	20240123	-36.00	3775	20231205	35.63	8000	-36.00	20240123	4090	25.18	20240102	8000	-36.00	20240123	3775	35.63	20231205	3.23	N	142210	500	96 억	275356	N	N	N	N
10	20241128	160933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5040	-130	5	-2.51	636918130	125087	93.33	5180	5180	5030	6720	3620	5170	5091.84	1.40	5167	5370	5270	5180	5080	4990	5225	5035	96	1550	500	3610	10	1	19246092	970	5.20	0.88	12	0.65	970.00	5719.00	8000	20240123	-37.00	3775	20231205	33.51	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3775	33.51	20231205	3.17	N	142210	500	96 억	270220	N	N	N	N
11	20241128	150950	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	-100	5	-1.93	606876710	119137	88.89	5180	5180	5030	6720	3620	5170	5093.94	1.40	5486	5370	5270	5180	5080	4990	5225	5035	96	1550	500	3610	10	1	19246092	976	5.23	0.89	12	0.62	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.17	N	142210	500	96 억	270220	N	N	N	N
12	20241128	140947	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5080	-90	5	-1.74	441832070	86526	64.56	5180	5180	5050	6720	3620	5170	5106.35	1.40	-6764	5370	5270	5180	5080	4990	5225	5035	96	1550	500	3610	10	1	19246092	978	5.24	0.89	12	0.45	970.00	5719.00	8000	20240123	-36.50	3775	20231205	34.57	8000	-36.50	20240123	4090	24.21	20240102	8000	-36.50	20240123	3775	34.57	20231205	3.17	N	142210	500	96 억	270220	N	N	N	N
13	20241128	130945	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-60	5	-1.16	422402880	82713	61.72	5180	5180	5050	6720	3620	5170	5106.85	1.40	-6556	5370	5270	5180	5080	4990	5225	5035	96	1550	500	3610	10	1	19246092	983	5.27	0.89	12	0.43	970.00	5719.00	8000	20240123	-36.12	3775	20231205	35.36	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3775	35.36	20231205	3.17	N	142210	500	96 억	270220	N	N	N	N
14	20241128	120950	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5140	-30	5	-0.58	304440870	59500	44.40	5180	5180	5060	6720	3620	5170	5116.65	1.40	-6278	5370	5270	5180	5080	4990	5225	5035	96	1550	500	3610	10	1	19246092	989	5.30	0.90	12	0.31	970.00	5719.00	8000	20240123	-35.75	3775	20231205	36.16	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3775	36.16	20231205	3.17	N	142210	500	96 억	270220	N	N	N	N
15	20241128	110952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5130	-40	5	-0.77	283693120	55450	41.37	5180	5180	5060	6720	3620	5170	5116.20	1.40	-4759	5370	5270	5180	5080	4990	5225	5035	96	1550	500	3610	10	1	19246092	987	5.29	0.90	12	0.29	970.00	5719.00	8000	20240123	-35.88	3775	20231205	35.89	8000	-35.88	20240123	4090	25.43	20240102	8000	-35.88	20240123	3775	35.89	20231205	3.17	N	142210	500	96 억	270220	N	N	N	N
16	20241128	100948	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	-80	5	-1.55	180496730	35334	26.36	5180	5180	5060	6720	3620	5170	5108.30	1.40	-7900	5370	5270	5180	5080	4990	5225	5035	96	1550	500	3610	10	1	19246092	980	5.25	0.89	12	0.18	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.17	N	142210	500	96 억	270220	N	N	N	N
17	20241128	090945	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5170	0	3	0.00	40913770	7939	5.92	5180	5180	5120	6720	3620	5170	5153.51	1.40	-5546	5370	5270	5180	5080	4990	5225	5035	96	1550	500	3610	10	1	19246092	995	5.33	0.90	12	0.04	970.00	5719.00	8000	20240123	-35.38	3775	20231205	36.95	8000	-35.38	20240123	4090	26.41	20240102	8000	-35.38	20240123	3775	36.95	20231205	3.17	N	142210	500	96 억	270220	N	N	N	N
18	20241127	160924	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5170	-60	5	-1.15	686268220	133128	76.99	5280	5280	5090	6790	3670	5230	5154.95	1.41	-1415	5370	5300	5160	5090	4950	5335	5125	96	1560	500	3660	10	1	19246092	995	5.33	0.90	12	0.69	970.00	5719.00	8000	20240123	-35.38	3775	20231205	36.95	8000	-35.38	20240123	4090	26.41	20240102	8000	-35.38	20240123	3775	36.95	20231205	3.17	N	142210	500	96 억	270940	N	N	N	N
19	20241127	150942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5140	-90	5	-1.72	630104180	122201	70.67	5280	5280	5090	6790	3670	5230	5156.29	1.41	-686	5370	5300	5160	5090	4950	5335	5125	96	1560	500	3660	10	1	19246092	989	5.30	0.90	12	0.63	970.00	5719.00	8000	20240123	-35.75	3775	20231205	36.16	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3775	36.16	20231205	3.17	N	142210	500	96 억	270940	N	N	N	N
20	20241127	140938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-50	5	-0.96	555432000	107737	62.31	5280	5280	5090	6790	3670	5230	5155.44	1.41	-800	5370	5300	5160	5090	4950	5335	5125	96	1560	500	3660	10	1	19246092	997	5.34	0.91	12	0.56	970.00	5719.00	8000	20240123	-35.25	3775	20231205	37.22	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3775	37.22	20231205	3.17	N	142210	500	96 억	270940	N	N	N	N
21	20241127	130934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5170	-60	5	-1.15	517955630	100476	58.11	5280	5280	5090	6790	3670	5230	5155.02	1.41	-2118	5370	5300	5160	5090	4950	5335	5125	96	1560	500	3660	10	1	19246092	995	5.33	0.90	12	0.52	970.00	5719.00	8000	20240123	-35.38	3775	20231205	36.95	8000	-35.38	20240123	4090	26.41	20240102	8000	-35.38	20240123	3775	36.95	20231205	3.17	N	142210	500	96 억	270940	N	N	N	N
22	20241127	120943	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-70	5	-1.34	433754860	84136	48.66	5280	5280	5090	6790	3670	5230	5155.40	1.41	-4870	5370	5300	5160	5090	4950	5335	5125	96	1560	500	3660	10	1	19246092	993	5.32	0.90	12	0.44	970.00	5719.00	8000	20240123	-35.50	3775	20231205	36.69	8000	-35.50	20240123	4090	26.16	20240102	8000	-35.50	20240123	3775	36.69	20231205	3.17	N	142210	500	96 억	270940	N	N	N	N
23	20241127	110939	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-70	5	-1.34	358634670	69605	40.25	5280	5280	5090	6790	3670	5230	5152.43	1.41	-2743	5370	5300	5160	5090	4950	5335	5125	96	1560	500	3660	10	1	19246092	993	5.32	0.90	12	0.36	970.00	5719.00	8000	20240123	-35.50	3775	20231205	36.69	8000	-35.50	20240123	4090	26.16	20240102	8000	-35.50	20240123	3775	36.69	20231205	3.17	N	142210	500	96 억	270940	N	N	N	N
24	20241127	100940	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	-70	5	-1.34	297693720	57767	33.41	5280	5280	5090	6790	3670	5230	5153.35	1.41	1171	5370	5300	5160	5090	4950	5335	5125	96	1560	500	3660	10	1	19246092	993	5.32	0.90	12	0.30	970.00	5719.00	8000	20240123	-35.50	3775	20231205	36.69	8000	-35.50	20240123	4090	26.16	20240102	8000	-35.50	20240123	3775	36.69	20231205	3.17	N	142210	500	96 억	270940	N	N	N	N
25	20241127	090938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	-50	5	-0.96	68279160	13065	7.56	5280	5280	5170	6790	3670	5230	5226.11	1.41	-7147	5370	5300	5160	5090	4950	5335	5125	96	1560	500	3660	10	1	19246092	997	5.34	0.91	12	0.07	970.00	5719.00	8000	20240123	-35.25	3775	20231205	37.22	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3775	37.22	20231205	3.17	N	142210	500	96 억	270940	N	N	N	N
26	20241126	160926	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	170	2	3.36	876135240	170534	146.58	5070	5230	5020	6570	3550	5060	5137.53	1.40	2241	5163	5111	5038	4986	4913	5137	5012	96	1510	500	3540	10	1	19246092	1007	5.39	0.91	12	0.89	970.00	5719.00	8000	20240123	-34.62	3775	20231205	38.54	8000	-34.62	20240123	4090	27.87	20240102	8000	-34.62	20240123	3775	38.54	20231205	3.19	N	142210	500	96 억	269337	N	N	N	N
27	20241126	150934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5190	130	2	2.57	778372980	151788	130.47	5070	5200	5020	6570	3550	5060	5128.03	1.40	3075	5163	5111	5038	4986	4913	5137	5012	96	1510	500	3540	10	1	19246092	999	5.35	0.91	12	0.79	970.00	5719.00	8000	20240123	-35.12	3775	20231205	37.48	8000	-35.12	20240123	4090	26.89	20240102	8000	-35.12	20240123	3775	37.48	20231205	3.19	N	142210	500	96 억	269337	N	N	N	N
28	20241126	140934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	50	2	0.99	610802930	119320	102.56	5070	5180	5020	6570	3550	5060	5119.03	1.40	-8698	5163	5111	5038	4986	4913	5137	5012	96	1510	500	3540	10	1	19246092	983	5.27	0.89	12	0.62	970.00	5719.00	8000	20240123	-36.12	3775	20231205	35.36	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3775	35.36	20231205	3.19	N	142210	500	96 억	269337	N	N	N	N
29	20241126	130932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	100	2	1.98	562119100	109799	94.38	5070	5180	5020	6570	3550	5060	5119.53	1.40	-7112	5163	5111	5038	4986	4913	5137	5012	96	1510	500	3540	10	1	19246092	993	5.32	0.90	12	0.57	970.00	5719.00	8000	20240123	-35.50	3775	20231205	36.69	8000	-35.50	20240123	4090	26.16	20240102	8000	-35.50	20240123	3775	36.69	20231205	3.19	N	142210	500	96 억	269337	N	N	N	N
30	20241126	120937	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5160	100	2	1.98	491430010	96030	82.54	5070	5180	5020	6570	3550	5060	5117.46	1.40	-5294	5163	5111	5038	4986	4913	5137	5012	96	1510	500	3540	10	1	19246092	993	5.32	0.90	12	0.50	970.00	5719.00	8000	20240123	-35.50	3775	20231205	36.69	8000	-35.50	20240123	4090	26.16	20240102	8000	-35.50	20240123	3775	36.69	20231205	3.19	N	142210	500	96 억	269337	N	N	N	N
31	20241126	110941	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5140	80	2	1.58	357490790	70064	60.22	5070	5160	5020	6570	3550	5060	5102.35	1.40	4327	5163	5111	5038	4986	4913	5137	5012	96	1510	500	3540	10	1	19246092	989	5.30	0.90	12	0.36	970.00	5719.00	8000	20240123	-35.75	3775	20231205	36.16	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3775	36.16	20231205	3.19	N	142210	500	96 억	269337	N	N	N	N
32	20241126	100946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	30	2	0.59	293269040	57522	49.44	5070	5160	5020	6570	3550	5060	5098.38	1.40	3547	5163	5111	5038	4986	4913	5137	5012	96	1510	500	3540	10	1	19246092	980	5.25	0.89	12	0.30	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.19	N	142210	500	96 억	269337	N	N	N	N
33	20241126	090938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5060	0	3	0.00	78142430	15439	13.27	5070	5100	5020	6570	3550	5060	5061.37	1.40	-2285	5163	5111	5038	4986	4913	5137	5012	96	1510	500	3540	10	1	19246092	974	5.22	0.88	12	0.08	970.00	5719.00	8000	20240123	-36.75	3775	20231205	34.04	8000	-36.75	20240123	4090	23.72	20240102	8000	-36.75	20240123	3775	34.04	20231205	3.19	N	142210	500	96 억	269337	N	N	N	N
34	20241125	160913	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5060	160	2	3.27	582341575	115650	69.76	5030	5090	4965	6370	3430	4900	5035.36	1.30	18983	5126	5012	4946	4832	4766	4980	4800	96	1470	500	3430	10	1	19246092	974	5.22	0.88	12	0.60	970.00	5719.00	8000	20240123	-36.75	3775	20231205	34.04	8000	-36.75	20240123	4090	23.72	20240102	8000	-36.75	20240123	3775	34.04	20231205	3.22	N	142210	500	96 억	250405	N	N	N	N
35	20241125	150932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	150	2	3.06	557098525	110655	66.75	5030	5090	4965	6370	3430	4900	5034.55	1.30	19200	5126	5012	4946	4832	4766	4980	4800	96	1470	500	3430	10	1	19246092	972	5.21	0.88	12	0.57	970.00	5719.00	8000	20240123	-36.88	3775	20231205	33.77	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3775	33.77	20231205	3.22	N	142210	500	96 억	250405	N	N	N	N
36	20241125	140929	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5030	130	2	2.65	528366715	104945	63.30	5030	5090	4965	6370	3430	4900	5034.70	1.30	15898	5126	5012	4946	4832	4766	4980	4800	96	1470	500	3430	10	1	19246092	968	5.19	0.88	12	0.55	970.00	5719.00	8000	20240123	-37.12	3775	20231205	33.25	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3775	33.25	20231205	3.22	N	142210	500	96 억	250405	N	N	N	N
37	20241125	130923	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	170	2	3.47	455085225	90374	54.52	5030	5090	4965	6370	3430	4900	5035.58	1.30	16437	5126	5012	4946	4832	4766	4980	4800	96	1470	500	3430	10	1	19246092	976	5.23	0.89	12	0.47	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.22	N	142210	500	96 억	250405	N	N	N	N
38	20241125	120932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	170	2	3.47	403100655	80126	48.33	5030	5080	4965	6370	3430	4900	5030.83	1.30	16178	5126	5012	4946	4832	4766	4980	4800	96	1470	500	3430	10	1	19246092	976	5.23	0.89	12	0.42	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.22	N	142210	500	96 억	250405	N	N	N	N
39	20241125	110926	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	170	2	3.47	323941115	64489	38.90	5030	5080	4965	6370	3430	4900	5023.20	1.30	11172	5126	5012	4946	4832	4766	4980	4800	96	1470	500	3430	10	1	19246092	976	5.23	0.89	12	0.34	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.22	N	142210	500	96 억	250405	N	N	N	N
40	20241125	100916	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5030	130	2	2.65	236175885	47100	28.41	5030	5050	4965	6370	3430	4900	5014.35	1.30	7550	5126	5012	4946	4832	4766	4980	4800	96	1470	500	3430	10	1	19246092	968	5.19	0.88	12	0.24	970.00	5719.00	8000	20240123	-37.12	3775	20231205	33.25	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3775	33.25	20231205	3.22	N	142210	500	96 억	250405	N	N	N	N
41	20241125	090917	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5040	140	2	2.86	74516000	14822	8.94	5030	5050	5000	6370	3430	4900	5027.39	1.30	4448	5126	5012	4946	4832	4766	4980	4800	96	1470	500	3430	10	1	19246092	970	5.20	0.88	12	0.08	970.00	5719.00	8000	20240123	-37.00	3775	20231205	33.51	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3775	33.51	20231205	3.22	N	142210	500	96 억	250405	N	N	N	N
42	20241122	160826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	45	2	0.93	817689785	164382	119.18	4945	5060	4880	6310	3400	4855	4974.64	1.34	-6756	4991	4922	4866	4797	4741	4895	4770	96	1455	500	3390	5	1	19246092	943	5.05	0.86	12	0.85	970.00	5719.00	8000	20240123	-38.75	3775	20231205	29.80	8000	-38.75	20240123	4090	19.80	20240102	8000	-38.75	20240123	3775	29.80	20231205	3.16	N	142210	500	96 억	256971	N	N	N	N
43	20241122	150839	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	65	2	1.34	748910230	150364	109.02	4945	5060	4880	6310	3400	4855	4980.65	1.34	-6416	4991	4922	4866	4797	4741	4895	4770	96	1455	500	3390	5	1	19246092	947	5.07	0.86	12	0.78	970.00	5719.00	8000	20240123	-38.50	3775	20231205	30.33	8000	-38.50	20240123	4090	20.29	20240102	8000	-38.50	20240123	3775	30.33	20231205	3.16	N	142210	500	96 억	256971	N	N	N	N
44	20241122	140840	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	70	2	1.44	689446300	138308	100.28	4945	5060	4880	6310	3400	4855	4984.86	1.34	-6745	4991	4922	4866	4797	4741	4895	4770	96	1455	500	3390	5	1	19246092	948	5.08	0.86	12	0.72	970.00	5719.00	8000	20240123	-38.44	3775	20231205	30.46	8000	-38.44	20240123	4090	20.42	20240102	8000	-38.44	20240123	3775	30.46	20231205	3.16	N	142210	500	96 억	256971	N	N	N	N
45	20241122	130835	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4990	135	2	2.78	566497035	113511	82.30	4945	5060	4880	6310	3400	4855	4990.68	1.34	-6278	4991	4922	4866	4797	4741	4895	4770	96	1455	500	3390	5	1	19246092	960	5.14	0.87	12	0.59	970.00	5719.00	8000	20240123	-37.62	3775	20231205	32.19	8000	-37.62	20240123	4090	22.00	20240102	8000	-37.62	20240123	3775	32.19	20231205	3.16	N	142210	500	96 억	256971	N	N	N	N
46	20241122	120840	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4970	115	2	2.37	379982185	76335	55.35	4945	5050	4880	6310	3400	4855	4977.83	1.34	4095	4991	4922	4866	4797	4741	4895	4770	96	1455	500	3390	5	1	19246092	957	5.12	0.87	12	0.40	970.00	5719.00	8000	20240123	-37.88	3775	20231205	31.66	8000	-37.88	20240123	4090	21.52	20240102	8000	-37.88	20240123	3775	31.66	20231205	3.16	N	142210	500	96 억	256971	N	N	N	N
47	20241122	110832	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4985	130	2	2.68	357746345	71837	52.08	4945	5050	4880	6310	3400	4855	4979.98	1.34	4109	4991	4922	4866	4797	4741	4895	4770	96	1455	500	3390	5	1	19246092	959	5.14	0.87	12	0.37	970.00	5719.00	8000	20240123	-37.69	3775	20231205	32.05	8000	-37.69	20240123	4090	21.88	20240102	8000	-37.69	20240123	3775	32.05	20231205	3.16	N	142210	500	96 억	256971	N	N	N	N
48	20241122	100849	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	105	2	2.16	309899710	62218	45.11	4945	5050	4880	6310	3400	4855	4980.87	1.34	6368	4991	4922	4866	4797	4741	4895	4770	96	1455	500	3390	5	1	19246092	955	5.11	0.87	12	0.32	970.00	5719.00	8000	20240123	-38.00	3775	20231205	31.39	8000	-38.00	20240123	4090	21.27	20240102	8000	-38.00	20240123	3775	31.39	20231205	3.16	N	142210	500	96 억	256971	N	N	N	N
49	20241122	090841	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5000	145	2	2.99	72725795	14673	10.64	4945	5050	4880	6310	3400	4855	4956.44	1.34	6605	4991	4922	4866	4797	4741	4895	4770	96	1455	500	3390	10	1	19246092	962	5.15	0.87	12	0.08	970.00	5719.00	8000	20240123	-37.50	3775	20231205	32.45	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3775	32.45	20231205	3.16	N	142210	500	96 억	256971	N	N	N	N
50	20241121	160831	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-65	5	-1.32	662098735	136074	54.82	4935	4935	4810	6390	3445	4920	4865.73	1.43	-17525	5146	5032	4956	4842	4766	4995	4805	96	1470	500	3440	5	1	19246092	934	5.01	0.85	12	0.71	970.00	5719.00	8000	20240123	-39.31	3775	20231205	28.61	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	3775	28.61	20231205	3.14	N	142210	500	96 억	274426	N	N	N	N
51	20241121	150850	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4860	-60	5	-1.22	641979940	131931	53.15	4935	4935	4810	6390	3445	4920	4866.03	1.43	-17378	5146	5032	4956	4842	4766	4995	4805	96	1470	500	3440	5	1	19246092	935	5.01	0.85	12	0.69	970.00	5719.00	8000	20240123	-39.25	3775	20231205	28.74	8000	-39.25	20240123	4090	18.83	20240102	8000	-39.25	20240123	3775	28.74	20231205	3.14	N	142210	500	96 억	274426	N	N	N	N
52	20241121	140849	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-45	5	-0.91	570102400	117154	47.20	4935	4935	4810	6390	3445	4920	4866.26	1.43	-13446	5146	5032	4956	4842	4766	4995	4805	96	1470	500	3440	5	1	19246092	938	5.03	0.85	12	0.61	970.00	5719.00	8000	20240123	-39.06	3775	20231205	29.14	8000	-39.06	20240123	4090	19.19	20240102	8000	-39.06	20240123	3775	29.14	20231205	3.14	N	142210	500	96 억	274426	N	N	N	N
53	20241121	130841	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	0	3	0.00	522565395	107465	43.30	4935	4935	4810	6390	3445	4920	4862.66	1.43	-13009	5146	5032	4956	4842	4766	4995	4805	96	1470	500	3440	5	1	19246092	947	5.07	0.86	12	0.56	970.00	5719.00	8000	20240123	-38.50	3775	20231205	30.33	8000	-38.50	20240123	4090	20.29	20240102	8000	-38.50	20240123	3775	30.33	20231205	3.14	N	142210	500	96 억	274426	N	N	N	N
54	20241121	120841	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-70	5	-1.42	454461190	93526	37.68	4935	4935	4810	6390	3445	4920	4859.20	1.43	-14833	5146	5032	4956	4842	4766	4995	4805	96	1470	500	3440	5	1	19246092	933	5.00	0.85	12	0.49	970.00	5719.00	8000	20240123	-39.38	3775	20231205	28.48	8000	-39.38	20240123	4090	18.58	20240102	8000	-39.38	20240123	3775	28.48	20231205	3.14	N	142210	500	96 억	274426	N	N	N	N
55	20241121	110844	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-20	5	-0.41	397408490	81837	32.97	4935	4935	4810	6390	3445	4920	4856.10	1.43	-8162	5146	5032	4956	4842	4766	4995	4805	96	1470	500	3440	5	1	19246092	943	5.05	0.86	12	0.43	970.00	5719.00	8000	20240123	-38.75	3775	20231205	29.80	8000	-38.75	20240123	4090	19.80	20240102	8000	-38.75	20240123	3775	29.80	20231205	3.14	N	142210	500	96 억	274426	N	N	N	N
56	20241121	100845	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4870	-50	5	-1.02	315906960	65145	26.25	4935	4935	4810	6390	3445	4920	4849.29	1.43	-2340	5146	5032	4956	4842	4766	4995	4805	96	1470	500	3440	5	1	19246092	937	5.02	0.85	12	0.34	970.00	5719.00	8000	20240123	-39.12	3775	20231205	29.01	8000	-39.12	20240123	4090	19.07	20240102	8000	-39.12	20240123	3775	29.01	20231205	3.14	N	142210	500	96 억	274426	N	N	N	N
57	20241121	090846	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-70	5	-1.42	75187470	15415	6.21	4935	4935	4850	6390	3445	4920	4877.55	1.43	-8050	5146	5032	4956	4842	4766	4995	4805	96	1470	500	3440	5	1	19246092	933	5.00	0.85	12	0.08	970.00	5719.00	8000	20240123	-39.38	3775	20231205	28.48	8000	-39.38	20240123	4090	18.58	20240102	8000	-39.38	20240123	3775	28.48	20231205	3.14	N	142210	500	96 억	274426	N	N	N	N
58	20241120	160838	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	-80	5	-1.60	1208487100	243550	23.32	5050	5070	4880	6500	3500	5000	4962.01	1.65	-46292	5606	5302	5066	4762	4526	5455	4915	96	1500	500	3500	5	1	19246092	947	5.07	0.86	12	1.27	970.00	5719.00	8000	20240123	-38.50	3775	20231205	30.33	8000	-38.50	20240123	4090	20.29	20240102	8000	-38.50	20240123	3775	30.33	20231205	2.99	N	142210	500	96 억	317948	N	N	N	N
59	20241120	150848	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	-105	5	-2.10	1148150750	231261	22.14	5050	5070	4880	6500	3500	5000	4964.74	1.65	-43279	5606	5302	5066	4762	4526	5455	4915	96	1500	500	3500	5	1	19246092	942	5.05	0.86	12	1.20	970.00	5719.00	8000	20240123	-38.81	3775	20231205	29.67	8000	-38.81	20240123	4090	19.68	20240102	8000	-38.81	20240123	3775	29.67	20231205	2.99	N	142210	500	96 억	317948	N	N	N	N
60	20241120	140851	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	-65	5	-1.30	1007240130	202511	19.39	5050	5070	4900	6500	3500	5000	4973.76	1.65	-33981	5606	5302	5066	4762	4526	5455	4915	96	1500	500	3500	5	1	19246092	950	5.09	0.86	12	1.05	970.00	5719.00	8000	20240123	-38.31	3775	20231205	30.73	8000	-38.31	20240123	4090	20.66	20240102	8000	-38.31	20240123	3775	30.73	20231205	2.99	N	142210	500	96 억	317948	N	N	N	N
61	20241120	130853	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	-65	5	-1.30	952864305	191492	18.34	5050	5070	4900	6500	3500	5000	4976.00	1.65	-32750	5606	5302	5066	4762	4526	5455	4915	96	1500	500	3500	5	1	19246092	950	5.09	0.86	12	0.99	970.00	5719.00	8000	20240123	-38.31	3775	20231205	30.73	8000	-38.31	20240123	4090	20.66	20240102	8000	-38.31	20240123	3775	30.73	20231205	2.99	N	142210	500	96 억	317948	N	N	N	N
62	20241120	120850	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4965	-35	5	-0.70	866941915	174161	16.68	5050	5070	4900	6500	3500	5000	4977.82	1.65	-22271	5606	5302	5066	4762	4526	5455	4915	96	1500	500	3500	5	1	19246092	956	5.12	0.87	12	0.90	970.00	5719.00	8000	20240123	-37.94	3775	20231205	31.52	8000	-37.94	20240123	4090	21.39	20240102	8000	-37.94	20240123	3775	31.52	20231205	2.99	N	142210	500	96 억	317948	N	N	N	N
63	20241120	110854	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	-20	5	-0.40	795878510	159849	15.31	5050	5070	4900	6500	3500	5000	4978.94	1.65	-20969	5606	5302	5066	4762	4526	5455	4915	96	1500	500	3500	5	1	19246092	958	5.13	0.87	12	0.83	970.00	5719.00	8000	20240123	-37.75	3775	20231205	31.92	8000	-37.75	20240123	4090	21.76	20240102	8000	-37.75	20240123	3775	31.92	20231205	2.99	N	142210	500	96 억	317948	N	N	N	N
64	20241120	100851	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	-40	5	-0.80	562120470	112625	10.78	5050	5070	4930	6500	3500	5000	4991.08	1.65	-14503	5606	5302	5066	4762	4526	5455	4915	96	1500	500	3500	5	1	19246092	955	5.11	0.87	12	0.59	970.00	5719.00	8000	20240123	-38.00	3775	20231205	31.39	8000	-38.00	20240123	4090	21.27	20240102	8000	-38.00	20240123	3775	31.39	20231205	2.99	N	142210	500	96 억	317948	N	N	N	N
65	20241120	090850	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5010	10	2	0.20	204541045	40733	3.90	5050	5070	4985	6500	3500	5000	5021.51	1.65	-7728	5606	5302	5066	4762	4526	5455	4915	96	1500	500	3500	10	1	19246092	964	5.16	0.88	12	0.21	970.00	5719.00	8000	20240123	-37.38	3775	20231205	32.72	8000	-37.38	20240123	4090	22.49	20240102	8000	-37.38	20240123	3775	32.72	20231205	2.99	N	142210	500	96 억	317948	N	N	N	N
66	20241119	160803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5000	300	2	6.38	5377302770	1039551	201.79	4875	5370	4830	6110	3290	4700	5172.98	1.09	110442	5133	4916	4683	4466	4233	5025	4575	96	1410	500	3290	10	1	19246092	962	5.15	0.87	12	5.40	970.00	5719.00	8000	20240123	-37.50	3775	20231205	32.45	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3775	32.45	20231205	3.16	N	142210	500	96 억	210292	N	N	N	N
67	20241119	150815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5040	340	2	7.23	5202299825	1004590	195.01	4875	5370	4830	6110	3290	4700	5178.53	1.09	110288	5133	4916	4683	4466	4233	5025	4575	96	1410	500	3290	10	1	19246092	970	5.20	0.88	12	5.22	970.00	5719.00	8000	20240123	-37.00	3775	20231205	33.51	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3775	33.51	20231205	3.16	N	142210	500	96 억	210292	N	N	N	N
68	20241119	140815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	350	2	7.45	5013548455	967230	187.75	4875	5370	4830	6110	3290	4700	5183.41	1.09	113906	5133	4916	4683	4466	4233	5025	4575	96	1410	500	3290	10	1	19246092	972	5.21	0.88	12	5.03	970.00	5719.00	8000	20240123	-36.88	3775	20231205	33.77	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3775	33.77	20231205	3.16	N	142210	500	96 억	210292	N	N	N	N
69	20241119	130818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5180	480	2	10.21	4590301445	884397	171.67	4875	5370	4830	6110	3290	4700	5190.32	1.09	88324	5133	4916	4683	4466	4233	5025	4575	96	1410	500	3290	10	1	19246092	997	5.34	0.91	12	4.60	970.00	5719.00	8000	20240123	-35.25	3775	20231205	37.22	8000	-35.25	20240123	4090	26.65	20240102	8000	-35.25	20240123	3775	37.22	20231205	3.16	N	142210	500	96 억	210292	N	N	N	N
70	20241119	120810	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5140	440	2	9.36	4218234665	813257	157.86	4875	5370	4830	6110	3290	4700	5186.84	1.09	97052	5133	4916	4683	4466	4233	5025	4575	96	1410	500	3290	10	1	19246092	989	5.30	0.90	12	4.23	970.00	5719.00	8000	20240123	-35.75	3775	20231205	36.16	8000	-35.75	20240123	4090	25.67	20240102	8000	-35.75	20240123	3775	36.16	20231205	3.16	N	142210	500	96 억	210292	N	N	N	N
71	20241119	110819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5170	470	2	10.00	3820245255	735682	142.81	4875	5370	4830	6110	3290	4700	5192.79	1.09	100243	5133	4916	4683	4466	4233	5025	4575	96	1410	500	3290	10	1	19246092	995	5.33	0.90	12	3.82	970.00	5719.00	8000	20240123	-35.38	3775	20231205	36.95	8000	-35.38	20240123	4090	26.41	20240102	8000	-35.38	20240123	3775	36.95	20231205	3.16	N	142210	500	96 억	210292	N	N	N	N
72	20241119	100841	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	550	2	11.70	3011484335	581136	112.81	4875	5370	4830	6110	3290	4700	5182.06	1.09	75854	5133	4916	4683	4466	4233	5025	4575	96	1410	500	3290	10	1	19246092	1010	5.41	0.92	12	3.02	970.00	5719.00	8000	20240123	-34.38	3775	20231205	39.07	8000	-34.38	20240123	4090	28.36	20240102	8000	-34.38	20240123	3775	39.07	20231205	3.16	N	142210	500	96 억	210292	N	N	N	N
73	20241119	090833	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4990	290	2	6.17	471115120	95327	18.50	4875	5050	4830	6110	3290	4700	4942.10	1.09	19019	5133	4916	4683	4466	4233	5025	4575	96	1410	500	3290	5	1	19246092	960	5.14	0.87	12	0.50	970.00	5719.00	8000	20240123	-37.62	3775	20231205	32.19	8000	-37.62	20240123	4090	22.00	20240102	8000	-37.62	20240123	3775	32.19	20231205	3.16	N	142210	500	96 억	210292	N	N	N	N
74	20241118	160807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4700	200	2	4.44	2417009670	514397	173.48	4500	4900	4450	5850	3150	4500	4698.73	1.14	-8497	4643	4571	4448	4376	4253	4607	4412	96	1350	500	3150	5	1	19246092	905	4.85	0.82	12	2.67	970.00	5719.00	8000	20240123	-41.25	3775	20231205	24.50	8000	-41.25	20240123	4090	14.91	20240102	8000	-41.25	20240123	3775	24.50	20231205	3.26	N	142210	500	96 억	219146	N	N	N	N
75	20241118	150817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	160	2	3.56	2321505845	494054	166.62	4500	4900	4450	5850	3150	4500	4698.89	1.14	-3666	4643	4571	4448	4376	4253	4607	4412	96	1350	500	3150	5	1	19246092	897	4.80	0.81	12	2.57	970.00	5719.00	8000	20240123	-41.75	3775	20231205	23.44	8000	-41.75	20240123	4090	13.94	20240102	8000	-41.75	20240123	3775	23.44	20231205	3.26	N	142210	500	96 억	219146	N	N	N	N
76	20241118	140818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	160	2	3.56	2158940800	459010	154.80	4500	4900	4450	5850	3150	4500	4703.48	1.14	1112	4643	4571	4448	4376	4253	4607	4412	96	1350	500	3150	5	1	19246092	897	4.80	0.81	12	2.38	970.00	5719.00	8000	20240123	-41.75	3775	20231205	23.44	8000	-41.75	20240123	4090	13.94	20240102	8000	-41.75	20240123	3775	23.44	20231205	3.26	N	142210	500	96 억	219146	N	N	N	N
77	20241118	130815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	170	2	3.78	1328897370	283080	95.47	4500	4900	4450	5850	3150	4500	4694.43	1.14	11601	4643	4571	4448	4376	4253	4607	4412	96	1350	500	3150	5	1	19246092	899	4.81	0.82	12	1.47	970.00	5719.00	8000	20240123	-41.62	3775	20231205	23.71	8000	-41.62	20240123	4090	14.18	20240102	8000	-41.62	20240123	3775	23.71	20231205	3.26	N	142210	500	96 억	219146	N	N	N	N
78	20241118	120817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4615	115	2	2.56	410888915	89419	30.16	4500	4650	4450	5850	3150	4500	4595.11	1.14	29722	4643	4571	4448	4376	4253	4607	4412	96	1350	500	3150	5	1	19246092	888	4.76	0.81	12	0.46	970.00	5719.00	8000	20240123	-42.31	3775	20231205	22.25	8000	-42.31	20240123	4090	12.84	20240102	8000	-42.31	20240123	3775	22.25	20231205	3.26	N	142210	500	96 억	219146	N	N	N	N
79	20241118	110818	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4635	135	2	3.00	319270180	69543	23.45	4500	4650	4450	5850	3150	4500	4590.99	1.14	24934	4643	4571	4448	4376	4253	4607	4412	96	1350	500	3150	5	1	19246092	892	4.78	0.81	12	0.36	970.00	5719.00	8000	20240123	-42.06	3775	20231205	22.78	8000	-42.06	20240123	4090	13.33	20240102	8000	-42.06	20240123	3775	22.78	20231205	3.26	N	142210	500	96 억	219146	N	N	N	N
80	20241118	100809	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4645	145	2	3.22	236308945	51611	17.41	4500	4645	4450	5850	3150	4500	4578.67	1.14	21520	4643	4571	4448	4376	4253	4607	4412	96	1350	500	3150	5	1	19246092	894	4.79	0.81	12	0.27	970.00	5719.00	8000	20240123	-41.94	3775	20231205	23.05	8000	-41.94	20240123	4090	13.57	20240102	8000	-41.94	20240123	3775	23.05	20231205	3.26	N	142210	500	96 억	219146	N	N	N	N
81	20241118	090808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4535	35	2	0.78	40515780	9035	3.05	4500	4550	4450	5850	3150	4500	4484.30	1.14	498	4643	4571	4448	4376	4253	4607	4412	96	1350	500	3150	5	1	19246092	873	4.68	0.79	12	0.05	970.00	5719.00	8000	20240123	-43.31	3775	20231205	20.13	8000	-43.31	20240123	4090	10.88	20240102	8000	-43.31	20240123	3775	20.13	20231205	3.26	N	142210	500	96 억	219146	N	N	N	N
82	20241115	160835	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4500	-165	5	-3.54	1301548945	296197	199.76	4405	4520	4325	6060	3270	4665	4394.18	1.08	10713	4995	4830	4720	4555	4445	4775	4500	96	1395	500	3260	5	1	19246092	866	4.64	0.79	12	1.54	970.00	5719.00	8000	20240123	-43.75	3775	20231205	19.21	8000	-43.75	20240123	4090	10.02	20240102	8000	-43.75	20240123	3775	19.21	20231205	3.30	N	142210	500	96 억	208395	N	N	N	N
83	20241115	150900	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4510	-155	5	-3.32	1275203065	290336	195.81	4405	4520	4325	6060	3270	4665	4392.16	1.08	11544	4995	4830	4720	4555	4445	4775	4500	96	1395	500	3260	5	1	19246092	868	4.65	0.79	12	1.51	970.00	5719.00	8000	20240123	-43.62	3775	20231205	19.47	8000	-43.62	20240123	4090	10.27	20240102	8000	-43.62	20240123	3775	19.47	20231205	3.30	N	142210	500	96 억	208395	N	N	N	N
84	20241115	140849	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4460	-205	5	-4.39	1160667575	264813	178.59	4405	4470	4325	6060	3270	4665	4382.97	1.08	9426	4995	4830	4720	4555	4445	4775	4500	96	1395	500	3260	5	1	19246092	858	4.60	0.78	12	1.38	970.00	5719.00	8000	20240123	-44.25	3775	20231205	18.15	8000	-44.25	20240123	4090	9.05	20240102	8000	-44.25	20240123	3775	18.15	20231205	3.30	N	142210	500	96 억	208395	N	N	N	N
85	20241115	130852	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4455	-210	5	-4.50	1109726570	253284	170.82	4405	4470	4325	6060	3270	4665	4381.35	1.08	9550	4995	4830	4720	4555	4445	4775	4500	96	1395	500	3260	5	1	19246092	857	4.59	0.78	12	1.32	970.00	5719.00	8000	20240123	-44.31	3775	20231205	18.01	8000	-44.31	20240123	4090	8.92	20240102	8000	-44.31	20240123	3775	18.01	20231205	3.30	N	142210	500	96 억	208395	N	N	N	N
86	20241115	120854	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	-280	5	-6.00	994576580	227219	153.24	4405	4470	4325	6060	3270	4665	4377.17	1.08	-10762	4995	4830	4720	4555	4445	4775	4500	96	1395	500	3260	5	1	19246092	844	4.52	0.77	12	1.18	970.00	5719.00	8000	20240123	-45.19	3775	20231205	16.16	8000	-45.19	20240123	4090	7.21	20240102	8000	-45.19	20240123	3775	16.16	20231205	3.30	N	142210	500	96 억	208395	N	N	N	N
87	20241115	110832	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	-280	5	-6.00	890978105	203479	137.23	4405	4470	4325	6060	3270	4665	4378.72	1.08	-14741	4995	4830	4720	4555	4445	4775	4500	96	1395	500	3260	5	1	19246092	844	4.52	0.77	12	1.06	970.00	5719.00	8000	20240123	-45.19	3775	20231205	16.16	8000	-45.19	20240123	4090	7.21	20240102	8000	-45.19	20240123	3775	16.16	20231205	3.30	N	142210	500	96 억	208395	N	N	N	N
88	20241115	100832	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	-330	5	-7.07	729763850	166525	112.31	4405	4470	4325	6060	3270	4665	4382.31	1.08	-22852	4995	4830	4720	4555	4445	4775	4500	96	1395	500	3260	5	1	19246092	834	4.47	0.76	12	0.87	970.00	5719.00	8000	20240123	-45.81	3775	20231205	14.83	8000	-45.81	20240123	4090	5.99	20240102	8000	-45.81	20240123	3775	14.83	20231205	3.30	N	142210	500	96 억	208395	N	N	N	N
89	20241115	090801	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	-265	5	-5.68	226835405	51381	34.65	4405	4470	4400	6060	3270	4665	4414.77	1.08	8658	4995	4830	4720	4555	4445	4775	4500	96	1395	500	3260	5	1	19246092	847	4.54	0.77	12	0.27	970.00	5719.00	8000	20240123	-45.00	3775	20231205	16.56	8000	-45.00	20240123	4090	7.58	20240102	8000	-45.00	20240123	3775	16.56	20231205	3.30	N	142210	500	96 억	208395	N	N	N	N
90	20241114	160826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4650	-160	5	-3.33	628682640	132645	82.78	4855	4885	4645	6250	3370	4810	4739.59	1.16	-14596	5060	4935	4860	4735	4660	4897	4697	96	1440	500	3360	5	1	19246092	895	4.79	0.81	12	0.69	970.00	5719.00	8000	20240123	-41.88	3775	20231205	23.18	8000	-41.88	20240123	4090	13.69	20240102	8000	-41.88	20240123	3775	23.18	20231205	3.31	N	142210	500	96 억	224142	N	N	N	N
91	20241114	150832	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4685	-125	5	-2.60	570590010	120193	75.01	4855	4885	4670	6250	3370	4810	4747.28	1.16	-8838	5060	4935	4860	4735	4660	4897	4697	96	1440	500	3360	5	1	19246092	902	4.83	0.82	12	0.62	970.00	5719.00	8000	20240123	-41.44	3775	20231205	24.11	8000	-41.44	20240123	4090	14.55	20240102	8000	-41.44	20240123	3775	24.11	20231205	3.31	N	142210	500	96 억	224142	N	N	N	N
92	20241114	140825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	-100	5	-2.08	388650845	81471	50.84	4855	4885	4700	6250	3370	4810	4770.42	1.16	-35	5060	4935	4860	4735	4660	4897	4697	96	1440	500	3360	5	1	19246092	906	4.86	0.82	12	0.42	970.00	5719.00	8000	20240123	-41.12	3775	20231205	24.77	8000	-41.12	20240123	4090	15.16	20240102	8000	-41.12	20240123	3775	24.77	20231205	3.31	N	142210	500	96 억	224142	N	N	N	N
93	20241114	130826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4730	-80	5	-1.66	318104665	66502	41.50	4855	4885	4700	6250	3370	4810	4783.38	1.16	-563	5060	4935	4860	4735	4660	4897	4697	96	1440	500	3360	5	1	19246092	910	4.88	0.83	12	0.35	970.00	5719.00	8000	20240123	-40.88	3775	20231205	25.30	8000	-40.88	20240123	4090	15.65	20240102	8000	-40.88	20240123	3775	25.30	20231205	3.31	N	142210	500	96 억	224142	N	N	N	N
94	20241114	120825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4760	-50	5	-1.04	271835385	56734	35.41	4855	4885	4700	6250	3370	4810	4791.40	1.16	-3322	5060	4935	4860	4735	4660	4897	4697	96	1440	500	3360	5	1	19246092	916	4.91	0.83	12	0.29	970.00	5719.00	8000	20240123	-40.50	3775	20231205	26.09	8000	-40.50	20240123	4090	16.38	20240102	8000	-40.50	20240123	3775	26.09	20231205	3.31	N	142210	500	96 억	224142	N	N	N	N
95	20241114	110824	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4830	20	2	0.42	114313900	23648	14.76	4855	4885	4800	6250	3370	4810	4833.98	1.16	-1333	5060	4935	4860	4735	4660	4897	4697	96	1440	500	3360	5	1	19246092	930	4.98	0.84	12	0.12	970.00	5719.00	8000	20240123	-39.62	3775	20231205	27.95	8000	-39.62	20240123	4090	18.09	20240102	8000	-39.62	20240123	3775	27.95	20231205	3.31	N	142210	500	96 억	224142	N	N	N	N
96	20241114	100844	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4825	15	2	0.31	10783275	2240	1.40	4855	4855	4800	6250	3370	4810	4813.96	1.16	-436	5060	4935	4860	4735	4660	4897	4697	96	1440	500	3360	5	1	19246092	929	4.97	0.84	12	0.01	970.00	5719.00	8000	20240123	-39.69	3775	20231205	27.81	8000	-39.69	20240123	4090	17.97	20240102	8000	-39.69	20240123	3775	27.81	20231205	3.31	N	142210	500	96 억	224142	N	N	N	N
97	20241114	090819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	1.16	0	5060	4935	4860	4735	4660	4897	4697	96	1440	500	3360	5	1	19246092	926	4.96	0.84	12	0.00	970.00	5719.00	8000	20240123	-39.88	3775	20231205	27.42	8000	-39.88	20240123	4090	17.60	20240102	8000	-39.88	20240123	3775	27.42	20231205	3.31	N	142210	500	96 억	224142	N	N	N	N
98	20241113	160514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4810	-210	5	-4.18	778050095	159624	64.28	4960	4985	4785	6520	3520	5020	4874.29	1.13	6800	5300	5160	5090	4950	4880	5125	4915	96	1500	500	3510	5	1	19246092	926	4.96	0.84	12	0.83	970.00	5719.00	8000	20240123	-39.88	3775	20231205	27.42	8000	-39.88	20240123	4090	17.60	20240102	8000	-39.88	20240123	3775	27.42	20231205	3.26	N	142210	500	96 억	217372	N	N	N	N
99	20241113	150541	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-165	5	-3.29	750114675	153833	61.95	4960	4985	4785	6520	3520	5020	4876.16	1.13	7074	5300	5160	5090	4950	4880	5125	4915	96	1500	500	3510	5	1	19246092	934	5.01	0.85	12	0.80	970.00	5719.00	8000	20240123	-39.31	3775	20231205	28.61	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	3775	28.61	20231205	3.26	N	142210	500	96 억	217372	N	N	N	N
100	20241113	140539	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4845	-175	5	-3.49	674312970	138198	55.65	4960	4985	4785	6520	3520	5020	4879.33	1.13	5356	5300	5160	5090	4950	4880	5125	4915	96	1500	500	3510	5	1	19246092	932	4.99	0.85	12	0.72	970.00	5719.00	8000	20240123	-39.44	3775	20231205	28.34	8000	-39.44	20240123	4090	18.46	20240102	8000	-39.44	20240123	3775	28.34	20231205	3.26	N	142210	500	96 억	217372	N	N	N	N
101	20241113	130536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-165	5	-3.29	553368060	113283	45.62	4960	4985	4785	6520	3520	5020	4884.83	1.13	-1138	5300	5160	5090	4950	4880	5125	4915	96	1500	500	3510	5	1	19246092	934	5.01	0.85	12	0.59	970.00	5719.00	8000	20240123	-39.31	3775	20231205	28.61	8000	-39.31	20240123	4090	18.70	20240102	8000	-39.31	20240123	3775	28.61	20231205	3.26	N	142210	500	96 억	217372	N	N	N	N
102	20241113	120534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-140	5	-2.79	456974635	93313	37.58	4960	4985	4785	6520	3520	5020	4897.22	1.13	-2421	5300	5160	5090	4950	4880	5125	4915	96	1500	500	3510	5	1	19246092	939	5.03	0.85	12	0.48	970.00	5719.00	8000	20240123	-39.00	3775	20231205	29.27	8000	-39.00	20240123	4090	19.32	20240102	8000	-39.00	20240123	3775	29.27	20231205	3.26	N	142210	500	96 억	217372	N	N	N	N
103	20241113	110531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4880	-140	5	-2.79	414110255	84506	34.03	4960	4985	4785	6520	3520	5020	4900.37	1.13	-3622	5300	5160	5090	4950	4880	5125	4915	96	1500	500	3510	5	1	19246092	939	5.03	0.85	12	0.44	970.00	5719.00	8000	20240123	-39.00	3775	20231205	29.27	8000	-39.00	20240123	4090	19.32	20240102	8000	-39.00	20240123	3775	29.27	20231205	3.26	N	142210	500	96 억	217372	N	N	N	N
104	20241113	100532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	-60	5	-1.20	240832300	48867	19.68	4960	4985	4885	6520	3520	5020	4928.32	1.13	6574	5300	5160	5090	4950	4880	5125	4915	96	1500	500	3510	5	1	19246092	955	5.11	0.87	12	0.25	970.00	5719.00	8000	20240123	-38.00	3775	20231205	31.39	8000	-38.00	20240123	4090	21.27	20240102	8000	-38.00	20240123	3775	31.39	20231205	3.26	N	142210	500	96 억	217372	N	N	N	N
105	20241113	090524	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	-70	5	-1.39	91394975	18513	7.46	4960	4970	4885	6520	3520	5020	4936.80	1.13	3946	5300	5160	5090	4950	4880	5125	4915	96	1500	500	3510	5	1	19246092	953	5.10	0.87	12	0.10	970.00	5719.00	8000	20240123	-38.12	3775	20231205	31.13	8000	-38.12	20240123	4090	21.03	20240102	8000	-38.12	20240123	3775	31.13	20231205	3.26	N	142210	500	96 억	217372	N	N	N	N
106	20241112	160756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5020	-110	5	-2.14	1240182890	243325	224.72	5190	5230	5020	6660	3600	5130	5096.82	1.42	-57009	5216	5172	5086	5042	4956	5195	5065	96	1530	500	3590	10	1	19246092	966	5.18	0.88	12	1.26	970.00	5719.00	8000	20240123	-37.25	3775	20231205	32.98	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3775	32.98	20231205	3.25	N	142210	500	96 억	273603	N	N	N	N
107	20241112	150803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5040	-90	5	-1.75	1175179700	230386	212.77	5190	5230	5020	6660	3600	5130	5100.92	1.42	-55165	5216	5172	5086	5042	4956	5195	5065	96	1530	500	3590	10	1	19246092	970	5.20	0.88	12	1.20	970.00	5719.00	8000	20240123	-37.00	3775	20231205	33.51	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3775	33.51	20231205	3.25	N	142210	500	96 억	273603	N	N	N	N
108	20241112	140808	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	-60	5	-1.17	1038154460	203198	187.66	5190	5230	5040	6660	3600	5130	5109.08	1.42	-49347	5216	5172	5086	5042	4956	5195	5065	96	1530	500	3590	10	1	19246092	976	5.23	0.89	12	1.06	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.25	N	142210	500	96 억	273603	N	N	N	N
109	20241112	130806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	-40	5	-0.78	922652510	180379	166.59	5190	5230	5050	6660	3600	5130	5115.08	1.42	-39679	5216	5172	5086	5042	4956	5195	5065	96	1530	500	3590	10	1	19246092	980	5.25	0.89	12	0.94	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.25	N	142210	500	96 억	273603	N	N	N	N
110	20241112	120805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	-20	5	-0.39	843258230	164743	152.15	5190	5230	5050	6660	3600	5130	5118.63	1.42	-34570	5216	5172	5086	5042	4956	5195	5065	96	1530	500	3590	10	1	19246092	983	5.27	0.89	12	0.86	970.00	5719.00	8000	20240123	-36.12	3775	20231205	35.36	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3775	35.36	20231205	3.25	N	142210	500	96 억	273603	N	N	N	N
111	20241112	110803	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	-40	5	-0.78	709575550	138419	127.84	5190	5230	5050	6660	3600	5130	5126.29	1.42	-23757	5216	5172	5086	5042	4956	5195	5065	96	1530	500	3590	10	1	19246092	980	5.25	0.89	12	0.72	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.25	N	142210	500	96 억	273603	N	N	N	N
112	20241112	100802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	-10	5	-0.19	583164800	113724	105.03	5190	5230	5050	6660	3600	5130	5127.90	1.42	-15527	5216	5172	5086	5042	4956	5195	5065	96	1530	500	3590	10	1	19246092	985	5.28	0.90	12	0.59	970.00	5719.00	8000	20240123	-36.00	3775	20231205	35.63	8000	-36.00	20240123	4090	25.18	20240102	8000	-36.00	20240123	3775	35.63	20231205	3.25	N	142210	500	96 억	273603	N	N	N	N
113	20241112	090800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	-10	5	-0.19	180516250	34936	32.27	5190	5230	5120	6660	3600	5130	5167.06	1.42	-8544	5216	5172	5086	5042	4956	5195	5065	96	1530	500	3590	10	1	19246092	985	5.28	0.90	12	0.18	970.00	5719.00	8000	20240123	-36.00	3775	20231205	35.63	8000	-36.00	20240123	4090	25.18	20240102	8000	-36.00	20240123	3775	35.63	20231205	3.25	N	142210	500	96 억	273603	N	N	N	N
114	20241111	160755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5130	30	2	0.59	545189850	107842	129.69	5130	5130	5000	6630	3570	5100	5054.91	1.46	-7878	5236	5167	5081	5012	4926	5177	5022	96	1530	500	3570	10	1	19246092	987	5.29	0.90	12	0.56	970.00	5719.00	8000	20240123	-35.88	3775	20231205	35.89	8000	-35.88	20240123	4090	25.43	20240102	8000	-35.88	20240123	3775	35.89	20231205	3.31	N	142210	500	96 억	281769	N	N	N	N
115	20241111	150817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5100	0	3	0.00	497904890	98588	118.56	5130	5130	5000	6630	3570	5100	5050.36	1.46	-8514	5236	5167	5081	5012	4926	5177	5022	96	1530	500	3570	10	1	19246092	982	5.26	0.89	12	0.51	970.00	5719.00	8000	20240123	-36.25	3775	20231205	35.10	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3775	35.10	20231205	3.31	N	142210	500	96 억	281769	N	N	N	N
116	20241111	140807	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5100	0	3	0.00	422864280	83836	100.82	5130	5130	5000	6630	3570	5100	5043.95	1.46	-11919	5236	5167	5081	5012	4926	5177	5022	96	1530	500	3570	10	1	19246092	982	5.26	0.89	12	0.44	970.00	5719.00	8000	20240123	-36.25	3775	20231205	35.10	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3775	35.10	20231205	3.31	N	142210	500	96 억	281769	N	N	N	N
117	20241111	130804	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5040	-60	5	-1.18	367099570	72804	87.55	5130	5130	5000	6630	3570	5100	5042.30	1.46	-14715	5236	5167	5081	5012	4926	5177	5022	96	1530	500	3570	10	1	19246092	970	5.20	0.88	12	0.38	970.00	5719.00	8000	20240123	-37.00	3775	20231205	33.51	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3775	33.51	20231205	3.31	N	142210	500	96 억	281769	N	N	N	N
118	20241111	120802	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5020	-80	5	-1.57	315308600	62473	75.13	5130	5130	5000	6630	3570	5100	5047.12	1.46	-15260	5236	5167	5081	5012	4926	5177	5022	96	1530	500	3570	10	1	19246092	966	5.18	0.88	12	0.32	970.00	5719.00	8000	20240123	-37.25	3775	20231205	32.98	8000	-37.25	20240123	4090	22.74	20240102	8000	-37.25	20240123	3775	32.98	20231205	3.31	N	142210	500	96 억	281769	N	N	N	N
119	20241111	110758	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5030	-70	5	-1.37	245105620	48473	58.29	5130	5130	5010	6630	3570	5100	5056.54	1.46	-12187	5236	5167	5081	5012	4926	5177	5022	96	1530	500	3570	10	1	19246092	968	5.19	0.88	12	0.25	970.00	5719.00	8000	20240123	-37.12	3775	20231205	33.25	8000	-37.12	20240123	4090	22.98	20240102	8000	-37.12	20240123	3775	33.25	20231205	3.31	N	142210	500	96 억	281769	N	N	N	N
120	20241111	100755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	-50	5	-0.98	188580110	37246	44.79	5130	5130	5010	6630	3570	5100	5063.10	1.46	-13841	5236	5167	5081	5012	4926	5177	5022	96	1530	500	3570	10	1	19246092	972	5.21	0.88	12	0.19	970.00	5719.00	8000	20240123	-36.88	3775	20231205	33.77	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3775	33.77	20231205	3.31	N	142210	500	96 억	281769	N	N	N	N
121	20241111	090752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	-50	5	-0.98	45422970	8895	10.70	5130	5130	5050	6630	3570	5100	5106.57	1.46	-7189	5236	5167	5081	5012	4926	5177	5022	96	1530	500	3570	10	1	19246092	972	5.21	0.88	12	0.05	970.00	5719.00	8000	20240123	-36.88	3775	20231205	33.77	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3775	33.77	20231205	3.31	N	142210	500	96 억	281769	N	N	N	N
122	20241108	160749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5100	30	2	0.59	422681965	82961	42.41	5100	5150	4995	6590	3550	5070	5094.94	1.49	-6243	5296	5182	5016	4902	4736	5240	4960	96	1520	500	3540	10	1	19246092	982	5.26	0.89	12	0.43	970.00	5719.00	8000	20240123	-36.25	3775	20231205	35.10	8000	-36.25	20240123	4090	24.69	20240102	8000	-36.25	20240123	3775	35.10	20231205	3.31	N	142210	500	96 억	287223	N	N	N	N
123	20241108	150756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	20	2	0.39	396583365	77835	39.79	5100	5150	4995	6590	3550	5070	5095.19	1.49	-4858	5296	5182	5016	4902	4736	5240	4960	96	1520	500	3540	10	1	19246092	980	5.25	0.89	12	0.40	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.31	N	142210	500	96 억	287223	N	N	N	N
124	20241108	140753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5080	10	2	0.20	344198765	67554	34.54	5100	5150	4995	6590	3550	5070	5095.17	1.49	1115	5296	5182	5016	4902	4736	5240	4960	96	1520	500	3540	10	1	19246092	978	5.24	0.89	12	0.35	970.00	5719.00	8000	20240123	-36.50	3775	20231205	34.57	8000	-36.50	20240123	4090	24.21	20240102	8000	-36.50	20240123	3775	34.57	20231205	3.31	N	142210	500	96 억	287223	N	N	N	N
125	20241108	130757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5120	50	2	0.99	322950595	63376	32.40	5100	5150	4995	6590	3550	5070	5095.80	1.49	2149	5296	5182	5016	4902	4736	5240	4960	96	1520	500	3540	10	1	19246092	985	5.28	0.90	12	0.33	970.00	5719.00	8000	20240123	-36.00	3775	20231205	35.63	8000	-36.00	20240123	4090	25.18	20240102	8000	-36.00	20240123	3775	35.63	20231205	3.31	N	142210	500	96 억	287223	N	N	N	N
126	20241108	120756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5130	60	2	1.18	300409415	58965	30.14	5100	5150	4995	6590	3550	5070	5094.72	1.49	2134	5296	5182	5016	4902	4736	5240	4960	96	1520	500	3540	10	1	19246092	987	5.29	0.90	12	0.31	970.00	5719.00	8000	20240123	-35.88	3775	20231205	35.89	8000	-35.88	20240123	4090	25.43	20240102	8000	-35.88	20240123	3775	35.89	20231205	3.31	N	142210	500	96 억	287223	N	N	N	N
127	20241108	110753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5110	40	2	0.79	261446185	51352	26.25	5100	5150	4995	6590	3550	5070	5091.27	1.49	2392	5296	5182	5016	4902	4736	5240	4960	96	1520	500	3540	10	1	19246092	983	5.27	0.89	12	0.27	970.00	5719.00	8000	20240123	-36.12	3775	20231205	35.36	8000	-36.12	20240123	4090	24.94	20240102	8000	-36.12	20240123	3775	35.36	20231205	3.31	N	142210	500	96 억	287223	N	N	N	N
128	20241108	100805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	20	2	0.39	210869805	41479	21.21	5100	5150	4995	6590	3550	5070	5083.78	1.49	4149	5296	5182	5016	4902	4736	5240	4960	96	1520	500	3540	10	1	19246092	980	5.25	0.89	12	0.22	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.31	N	142210	500	96 억	287223	N	N	N	N
129	20241108	090748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	0	3	0.00	92358605	18260	9.33	5100	5140	4995	6590	3550	5070	5057.96	1.49	1583	5296	5182	5016	4902	4736	5240	4960	96	1520	500	3540	10	1	19246092	976	5.23	0.89	12	0.09	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.31	N	142210	500	96 억	287223	N	N	N	N
130	20241107	160750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	260	2	5.41	982064685	194755	207.71	4850	5130	4850	6250	3370	4810	5042.56	1.43	11375	5050	4930	4835	4715	4620	4882	4667	96	1440	500	3360	10	1	19246092	976	5.23	0.89	12	1.01	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.30	N	142210	500	96 억	275944	N	N	N	N
131	20241107	150753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5090	280	2	5.82	952075315	188840	201.40	4850	5130	4850	6250	3370	4810	5041.71	1.43	11677	5050	4930	4835	4715	4620	4882	4667	96	1440	500	3360	10	1	19246092	980	5.25	0.89	12	0.98	970.00	5719.00	8000	20240123	-36.38	3775	20231205	34.83	8000	-36.38	20240123	4090	24.45	20240102	8000	-36.38	20240123	3775	34.83	20231205	3.30	N	142210	500	96 억	275944	N	N	N	N
132	20241107	140755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	260	2	5.41	862382245	171107	182.49	4850	5130	4850	6250	3370	4810	5040.02	1.43	9205	5050	4930	4835	4715	4620	4882	4667	96	1440	500	3360	10	1	19246092	976	5.23	0.89	12	0.89	970.00	5719.00	8000	20240123	-36.62	3775	20231205	34.30	8000	-36.62	20240123	4090	23.96	20240102	8000	-36.62	20240123	3775	34.30	20231205	3.30	N	142210	500	96 억	275944	N	N	N	N
133	20241107	130756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	240	2	4.99	811233645	160997	171.70	4850	5130	4850	6250	3370	4810	5038.82	1.43	8919	5050	4930	4835	4715	4620	4882	4667	96	1440	500	3360	10	1	19246092	972	5.21	0.88	12	0.84	970.00	5719.00	8000	20240123	-36.88	3775	20231205	33.77	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3775	33.77	20231205	3.30	N	142210	500	96 억	275944	N	N	N	N
134	20241107	120752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	240	2	4.99	748834945	148603	158.49	4850	5130	4850	6250	3370	4810	5039.17	1.43	5023	5050	4930	4835	4715	4620	4882	4667	96	1440	500	3360	10	1	19246092	972	5.21	0.88	12	0.77	970.00	5719.00	8000	20240123	-36.88	3775	20231205	33.77	8000	-36.88	20240123	4090	23.47	20240102	8000	-36.88	20240123	3775	33.77	20231205	3.30	N	142210	500	96 억	275944	N	N	N	N
135	20241107	110750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4980	170	2	3.53	553793745	110175	117.50	4850	5130	4850	6250	3370	4810	5026.50	1.43	2678	5050	4930	4835	4715	4620	4882	4667	96	1440	500	3360	5	1	19246092	958	5.13	0.87	12	0.57	970.00	5719.00	8000	20240123	-37.75	3775	20231205	31.92	8000	-37.75	20240123	4090	21.76	20240102	8000	-37.75	20240123	3775	31.92	20231205	3.30	N	142210	500	96 억	275944	N	N	N	N
136	20241107	100751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5000	190	2	3.95	500079995	99337	105.94	4850	5130	4850	6250	3370	4810	5034.19	1.43	5599	5050	4930	4835	4715	4620	4882	4667	96	1440	500	3360	10	1	19246092	962	5.15	0.87	12	0.52	970.00	5719.00	8000	20240123	-37.50	3775	20231205	32.45	8000	-37.50	20240123	4090	22.25	20240102	8000	-37.50	20240123	3775	32.45	20231205	3.30	N	142210	500	96 억	275944	N	N	N	N
137	20241107	090750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5040	230	2	4.78	145845125	29233	31.18	4850	5070	4850	6250	3370	4810	4989.09	1.43	-667	5050	4930	4835	4715	4620	4882	4667	96	1440	500	3360	10	1	19246092	970	5.20	0.88	12	0.15	970.00	5719.00	8000	20240123	-37.00	3775	20231205	33.51	8000	-37.00	20240123	4090	23.23	20240102	8000	-37.00	20240123	3775	33.51	20231205	3.30	N	142210	500	96 억	275944	N	N	N	N
138	20241106	160756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4810	-85	5	-1.74	448630850	92870	194.83	4955	4955	4740	6360	3430	4895	4830.74	1.46	-4089	4968	4931	4893	4856	4818	4912	4837	96	1465	500	3420	5	1	19246092	926	4.96	0.84	12	0.48	970.00	5719.00	8000	20240123	-39.88	3600	20231030	33.61	8000	-39.88	20240123	4090	17.60	20240102	8000	-39.88	20240123	3775	27.42	20231205	3.30	N	142210	500	96 억	280033	N	N	N	N
139	20241106	150819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4800	-95	5	-1.94	442255335	91544	192.05	4955	4955	4740	6360	3430	4895	4831.07	1.46	-3767	4968	4931	4893	4856	4818	4912	4837	96	1465	500	3420	5	1	19246092	924	4.95	0.84	12	0.48	970.00	5719.00	8000	20240123	-40.00	3600	20231030	33.33	8000	-40.00	20240123	4090	17.36	20240102	8000	-40.00	20240123	3775	27.15	20231205	3.30	N	142210	500	96 억	280033	N	N	N	N
140	20241106	140812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4765	-130	5	-2.66	408054910	84421	177.11	4955	4955	4740	6360	3430	4895	4833.57	1.46	-3548	4968	4931	4893	4856	4818	4912	4837	96	1465	500	3420	5	1	19246092	917	4.91	0.83	12	0.44	970.00	5719.00	8000	20240123	-40.44	3600	20231030	32.36	8000	-40.44	20240123	4090	16.50	20240102	8000	-40.44	20240123	3775	26.23	20231205	3.30	N	142210	500	96 억	280033	N	N	N	N
141	20241106	130822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4785	-110	5	-2.25	296570155	61007	127.99	4955	4955	4780	6360	3430	4895	4861.25	1.46	-7681	4968	4931	4893	4856	4818	4912	4837	96	1465	500	3420	5	1	19246092	921	4.93	0.84	12	0.32	970.00	5719.00	8000	20240123	-40.19	3600	20231030	32.92	8000	-40.19	20240123	4090	16.99	20240102	8000	-40.19	20240123	3775	26.75	20231205	3.30	N	142210	500	96 억	280033	N	N	N	N
142	20241106	120756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	0	3	0.00	146120180	29793	62.50	4955	4955	4870	6360	3430	4895	4904.51	1.46	-1610	4968	4931	4893	4856	4818	4912	4837	96	1465	500	3420	5	1	19246092	942	5.05	0.86	12	0.15	970.00	5719.00	8000	20240123	-38.81	3600	20231030	35.97	8000	-38.81	20240123	4090	19.68	20240102	8000	-38.81	20240123	3775	29.67	20231205	3.30	N	142210	500	96 억	280033	N	N	N	N
143	20241106	110800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	20	2	0.41	90797925	18498	38.81	4955	4955	4890	6360	3430	4895	4908.53	1.46	3226	4968	4931	4893	4856	4818	4912	4837	96	1465	500	3420	5	1	19246092	946	5.07	0.86	12	0.10	970.00	5719.00	8000	20240123	-38.56	3600	20231030	36.53	8000	-38.56	20240123	4090	20.17	20240102	8000	-38.56	20240123	3775	30.20	20231205	3.30	N	142210	500	96 억	280033	N	N	N	N
144	20241106	100805	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	20	2	0.41	62636880	12762	26.77	4955	4955	4890	6360	3430	4895	4908.08	1.46	3613	4968	4931	4893	4856	4818	4912	4837	96	1465	500	3420	5	1	19246092	946	5.07	0.86	12	0.07	970.00	5719.00	8000	20240123	-38.56	3600	20231030	36.53	8000	-38.56	20240123	4090	20.17	20240102	8000	-38.56	20240123	3775	30.20	20231205	3.30	N	142210	500	96 억	280033	N	N	N	N
145	20241106	090757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	0	3	0.00	16203530	3304	6.93	4955	4955	4895	6360	3430	4895	4904.22	1.46	2320	4968	4931	4893	4856	4818	4912	4837	96	1465	500	3420	5	1	19246092	942	5.05	0.86	12	0.02	970.00	5719.00	8000	20240123	-38.81	3600	20231030	35.97	8000	-38.81	20240123	4090	19.68	20240102	8000	-38.81	20240123	3775	29.67	20231205	3.30	N	142210	500	96 억	280033	N	N	N	N
146	20241105	160736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	-5	5	-0.10	231377835	47362	51.23	4905	4930	4855	6370	3430	4900	4885.28	1.43	4143	5053	4976	4858	4781	4663	4917	4722	96	1470	500	3430	5	1	19246092	942	5.05	0.86	12	0.25	970.00	5719.00	8000	20240123	-38.81	3560	20231027	37.50	8000	-38.81	20240123	4090	19.68	20240102	8000	-38.81	20240123	3775	29.67	20231205	3.43	N	142210	500	96 억	275877	N	N	N	N
147	20241105	150751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-15	5	-0.31	224453770	45946	49.70	4905	4930	4855	6370	3430	4900	4885.16	1.43	4512	5053	4976	4858	4781	4663	4917	4722	96	1470	500	3430	5	1	19246092	940	5.04	0.85	12	0.24	970.00	5719.00	8000	20240123	-38.94	3560	20231027	37.22	8000	-38.94	20240123	4090	19.44	20240102	8000	-38.94	20240123	3775	29.40	20231205	3.43	N	142210	500	96 억	275877	N	N	N	N
148	20241105	140747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-15	5	-0.31	198905830	40717	44.04	4905	4930	4855	6370	3430	4900	4885.08	1.43	6474	5053	4976	4858	4781	4663	4917	4722	96	1470	500	3430	5	1	19246092	940	5.04	0.85	12	0.21	970.00	5719.00	8000	20240123	-38.94	3560	20231027	37.22	8000	-38.94	20240123	4090	19.44	20240102	8000	-38.94	20240123	3775	29.40	20231205	3.43	N	142210	500	96 억	275877	N	N	N	N
149	20241105	130751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4890	-10	5	-0.20	189528740	38799	41.97	4905	4930	4855	6370	3430	4900	4884.89	1.43	6384	5053	4976	4858	4781	4663	4917	4722	96	1470	500	3430	5	1	19246092	941	5.04	0.86	12	0.20	970.00	5719.00	8000	20240123	-38.88	3560	20231027	37.36	8000	-38.88	20240123	4090	19.56	20240102	8000	-38.88	20240123	3775	29.54	20231205	3.43	N	142210	500	96 억	275877	N	N	N	N
150	20241105	120745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	-5	5	-0.10	156471525	32041	34.66	4905	4930	4855	6370	3430	4900	4883.48	1.43	3767	5053	4976	4858	4781	4663	4917	4722	96	1470	500	3430	5	1	19246092	942	5.05	0.86	12	0.17	970.00	5719.00	8000	20240123	-38.81	3560	20231027	37.50	8000	-38.81	20240123	4090	19.68	20240102	8000	-38.81	20240123	3775	29.67	20231205	3.43	N	142210	500	96 억	275877	N	N	N	N
151	20241105	110734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4875	-25	5	-0.51	114322410	23416	25.33	4905	4930	4855	6370	3430	4900	4882.23	1.43	2389	5053	4976	4858	4781	4663	4917	4722	96	1470	500	3430	5	1	19246092	938	5.03	0.85	12	0.12	970.00	5719.00	8000	20240123	-39.06	3560	20231027	36.94	8000	-39.06	20240123	4090	19.19	20240102	8000	-39.06	20240123	3775	29.14	20231205	3.43	N	142210	500	96 억	275877	N	N	N	N
152	20241105	100743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4885	-15	5	-0.31	67358495	13775	14.90	4905	4930	4855	6370	3430	4900	4889.91	1.43	-859	5053	4976	4858	4781	4663	4917	4722	96	1470	500	3430	5	1	19246092	940	5.04	0.85	12	0.07	970.00	5719.00	8000	20240123	-38.94	3560	20231027	37.22	8000	-38.94	20240123	4090	19.44	20240102	8000	-38.94	20240123	3775	29.40	20231205	3.43	N	142210	500	96 억	275877	N	N	N	N
153	20241105	090740	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	0	3	0.00	6324735	1292	1.40	4905	4905	4885	6370	3430	4900	4895.31	1.43	93	5053	4976	4858	4781	4663	4917	4722	96	1470	500	3430	5	1	19246092	943	5.05	0.86	12	0.01	970.00	5719.00	8000	20240123	-38.75	3560	20231027	37.64	8000	-38.75	20240123	4090	19.80	20240102	8000	-38.75	20240123	3775	29.80	20231205	3.43	N	142210	500	96 억	275877	N	N	N	N
154	20241104	160736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-10	5	-0.20	448434315	92314	108.61	4910	4935	4740	6380	3440	4910	4857.70	1.36	15091	5026	4967	4921	4862	4816	4997	4892	96	1470	500	3430	5	1	19246092	943	5.05	0.86	12	0.48	970.00	5719.00	8000	20240123	-38.75	3500	20231026	40.00	8000	-38.75	20240123	4090	19.80	20240102	8000	-38.75	20240123	3775	29.80	20231205	3.44	N	142210	500	96 억	260894	N	N	N	N
155	20241104	150748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-10	5	-0.20	439207125	90431	106.40	4910	4935	4740	6380	3440	4910	4856.82	1.36	15410	5026	4967	4921	4862	4816	4997	4892	96	1470	500	3430	5	1	19246092	943	5.05	0.86	12	0.47	970.00	5719.00	8000	20240123	-38.75	3500	20231026	40.00	8000	-38.75	20240123	4090	19.80	20240102	8000	-38.75	20240123	3775	29.80	20231205	3.44	N	142210	500	96 억	260894	N	N	N	N
156	20241104	140737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	-15	5	-0.31	426913875	87920	103.44	4910	4935	4740	6380	3440	4910	4855.71	1.36	15861	5026	4967	4921	4862	4816	4997	4892	96	1470	500	3430	5	1	19246092	942	5.05	0.86	12	0.46	970.00	5719.00	8000	20240123	-38.81	3500	20231026	39.86	8000	-38.81	20240123	4090	19.68	20240102	8000	-38.81	20240123	3775	29.67	20231205	3.44	N	142210	500	96 억	260894	N	N	N	N
157	20241104	130723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	0	3	0.00	380363055	78416	92.26	4910	4935	4740	6380	3440	4910	4850.58	1.36	18082	5026	4967	4921	4862	4816	4997	4892	96	1470	500	3430	5	1	19246092	945	5.06	0.86	12	0.41	970.00	5719.00	8000	20240123	-38.62	3500	20231026	40.29	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	3775	30.07	20231205	3.44	N	142210	500	96 억	260894	N	N	N	N
158	20241104	120726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	10	2	0.20	343469170	70891	83.41	4910	4935	4740	6380	3440	4910	4845.03	1.36	20306	5026	4967	4921	4862	4816	4997	4892	96	1470	500	3430	5	1	19246092	947	5.07	0.86	12	0.37	970.00	5719.00	8000	20240123	-38.50	3500	20231026	40.57	8000	-38.50	20240123	4090	20.29	20240102	8000	-38.50	20240123	3775	30.33	20231205	3.44	N	142210	500	96 억	260894	N	N	N	N
159	20241104	110721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	0	3	0.00	329871060	68115	80.14	4910	4935	4740	6380	3440	4910	4842.85	1.36	20008	5026	4967	4921	4862	4816	4997	4892	96	1470	500	3430	5	1	19246092	945	5.06	0.86	12	0.35	970.00	5719.00	8000	20240123	-38.62	3500	20231026	40.29	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	3775	30.07	20231205	3.44	N	142210	500	96 억	260894	N	N	N	N
160	20241104	100714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	5	2	0.10	295791170	61182	71.98	4910	4935	4740	6380	3440	4910	4834.61	1.36	20282	5026	4967	4921	4862	4816	4997	4892	96	1470	500	3430	5	1	19246092	946	5.07	0.86	12	0.32	970.00	5719.00	8000	20240123	-38.56	3500	20231026	40.43	8000	-38.56	20240123	4090	20.17	20240102	8000	-38.56	20240123	3775	30.20	20231205	3.44	N	142210	500	96 억	260894	N	N	N	N
161	20241104	090723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4785	-125	5	-2.55	52218085	10796	12.70	4910	4910	4785	6380	3440	4910	4836.80	1.36	515	5026	4967	4921	4862	4816	4997	4892	96	1470	500	3430	5	1	19246092	921	4.93	0.84	12	0.06	970.00	5719.00	8000	20240123	-40.19	3500	20231026	36.71	8000	-40.19	20240123	4090	16.99	20240102	8000	-40.19	20240123	3775	26.75	20231205	3.44	N	142210	500	96 억	260894	N	N	N	N
162	20241101	160658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-75	5	-1.50	415274010	84572	100.29	4905	4980	4875	6480	3490	4985	4910.30	1.37	-1586	5165	5075	4990	4900	4815	5032	4857	96	1495	500	3480	5	1	19246092	945	5.06	0.86	12	0.44	970.00	5719.00	8000	20240123	-38.62	3500	20231026	40.29	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	3775	30.07	20231205	3.42	N	142210	500	96 억	262906	N	N	N	N
163	20241101	150714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4900	-85	5	-1.71	397338865	80908	95.95	4905	4980	4875	6480	3490	4985	4911.00	1.37	-1436	5165	5075	4990	4900	4815	5032	4857	96	1495	500	3480	5	1	19246092	943	5.05	0.86	12	0.42	970.00	5719.00	8000	20240123	-38.75	3500	20231026	40.00	8000	-38.75	20240123	4090	19.80	20240102	8000	-38.75	20240123	3775	29.80	20231205	3.42	N	142210	500	96 억	262906	N	N	N	N
164	20241101	140653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-75	5	-1.50	342414450	69675	82.62	4905	4980	4890	6480	3490	4985	4914.45	1.37	508	5165	5075	4990	4900	4815	5032	4857	96	1495	500	3480	5	1	19246092	945	5.06	0.86	12	0.36	970.00	5719.00	8000	20240123	-38.62	3500	20231026	40.29	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	3775	30.07	20231205	3.42	N	142210	500	96 억	262906	N	N	N	N
165	20241101	130819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	-50	5	-1.00	227658105	46287	54.89	4905	4980	4895	6480	3490	4985	4918.40	1.37	-3183	5165	5075	4990	4900	4815	5032	4857	96	1495	500	3480	5	1	19246092	950	5.09	0.86	12	0.24	970.00	5719.00	8000	20240123	-38.31	3500	20231026	41.00	8000	-38.31	20240123	4090	20.66	20240102	8000	-38.31	20240123	3775	30.73	20231205	3.42	N	142210	500	96 억	262906	N	N	N	N
166	20241101	120819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4910	-75	5	-1.50	196598740	39975	47.40	4905	4980	4895	6480	3490	4985	4918.04	1.37	-4585	5165	5075	4990	4900	4815	5032	4857	96	1495	500	3480	5	1	19246092	945	5.06	0.86	12	0.21	970.00	5719.00	8000	20240123	-38.62	3500	20231026	40.29	8000	-38.62	20240123	4090	20.05	20240102	8000	-38.62	20240123	3775	30.07	20231205	3.42	N	142210	500	96 억	262906	N	N	N	N
167	20241101	110816	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4905	-80	5	-1.60	163949705	33323	39.52	4905	4980	4900	6480	3490	4985	4920.01	1.37	-5678	5165	5075	4990	4900	4815	5032	4857	96	1495	500	3480	5	1	19246092	944	5.06	0.86	12	0.17	970.00	5719.00	8000	20240123	-38.69	3500	20231026	40.14	8000	-38.69	20240123	4090	19.93	20240102	8000	-38.69	20240123	3775	29.93	20231205	3.42	N	142210	500	96 억	262906	N	N	N	N
168	20241101	100817	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	-60	5	-1.20	93144455	18911	22.43	4905	4980	4905	6480	3490	4985	4925.41	1.37	-2835	5165	5075	4990	4900	4815	5032	4857	96	1495	500	3480	5	1	19246092	948	5.08	0.86	12	0.10	970.00	5719.00	8000	20240123	-38.44	3500	20231026	40.71	8000	-38.44	20240123	4090	20.42	20240102	8000	-38.44	20240123	3775	30.46	20231205	3.42	N	142210	500	96 억	262906	N	N	N	N
169	20241101	090815	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4955	-30	5	-0.60	10902855	2216	2.63	4905	4980	4905	6480	3490	4985	4920.03	1.37	-129	5165	5075	4990	4900	4815	5032	4857	96	1495	500	3480	5	1	19246092	954	5.11	0.87	12	0.01	970.00	5719.00	8000	20240123	-38.06	3500	20231026	41.57	8000	-38.06	20240123	4090	21.15	20240102	8000	-38.06	20240123	3775	31.26	20231205	3.42	N	142210	500	96 억	262906	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History