KissMeData/250000/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	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	161128	57	100.00	KOSDAQ	유통	N	N	N	N	N	9150	-80	5	-0.87	224591720	24656	51.74	9280	9280	9010	11990	6470	9230	9109.00	0.69	-12028	9470	9350	9260	9140	9050	9410	9200	34	2760	500	6830	10	1	6750733	618	6.53	0.72	12	0.37	1401.00	12683.00	14150	20240425	-35.34	7820	20240805	17.01	14150	-35.34	20240425	7820	17.01	20240805	14150	-35.34	20240425	7820	17.01	20240805	3.60	N	250000	500	33 억	46520	N	N	N	N
3	20241129	151144	57	100.00	KOSDAQ	유통	N	N	N	N	N	9030	-200	5	-2.17	188007900	20623	43.27	9280	9280	9030	11990	6470	9230	9116.42	0.69	-11435	9470	9350	9260	9140	9050	9410	9200	34	2760	500	6830	10	1	6750733	610	6.45	0.71	12	0.31	1401.00	12683.00	14150	20240425	-36.18	7820	20240805	15.47	14150	-36.18	20240425	7820	15.47	20240805	14150	-36.18	20240425	7820	15.47	20240805	3.60	N	250000	500	33 억	46520	N	N	N	N
4	20241129	141146	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	-110	5	-1.19	116675380	12764	26.78	9280	9280	9060	11990	6470	9230	9140.97	0.69	-5857	9470	9350	9260	9140	9050	9410	9200	34	2760	500	6830	10	1	6750733	616	6.51	0.72	12	0.19	1401.00	12683.00	14150	20240425	-35.55	7820	20240805	16.62	14150	-35.55	20240425	7820	16.62	20240805	14150	-35.55	20240425	7820	16.62	20240805	3.60	N	250000	500	33 억	46520	N	N	N	N
5	20241129	131140	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	-110	5	-1.19	106934870	11696	24.54	9280	9280	9060	11990	6470	9230	9142.86	0.69	-5921	9470	9350	9260	9140	9050	9410	9200	34	2760	500	6830	10	1	6750733	616	6.51	0.72	12	0.17	1401.00	12683.00	14150	20240425	-35.55	7820	20240805	16.62	14150	-35.55	20240425	7820	16.62	20240805	14150	-35.55	20240425	7820	16.62	20240805	3.60	N	250000	500	33 억	46520	N	N	N	N
6	20241129	121144	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-90	5	-0.98	103655490	11337	23.79	9280	9280	9060	11990	6470	9230	9143.11	0.69	-5775	9470	9350	9260	9140	9050	9410	9200	34	2760	500	6830	10	1	6750733	617	6.52	0.72	12	0.17	1401.00	12683.00	14150	20240425	-35.41	7820	20240805	16.88	14150	-35.41	20240425	7820	16.88	20240805	14150	-35.41	20240425	7820	16.88	20240805	3.60	N	250000	500	33 억	46520	N	N	N	N
7	20241129	111145	57	100.00	KOSDAQ	유통	N	N	N	N	N	9150	-80	5	-0.87	90628080	9905	20.78	9280	9280	9060	11990	6470	9230	9149.73	0.69	-5659	9470	9350	9260	9140	9050	9410	9200	34	2760	500	6830	10	1	6750733	618	6.53	0.72	12	0.15	1401.00	12683.00	14150	20240425	-35.34	7820	20240805	17.01	14150	-35.34	20240425	7820	17.01	20240805	14150	-35.34	20240425	7820	17.01	20240805	3.60	N	250000	500	33 억	46520	N	N	N	N
8	20241129	101138	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	-110	5	-1.19	72930140	7969	16.72	9280	9280	9060	11990	6470	9230	9151.73	0.69	-5379	9470	9350	9260	9140	9050	9410	9200	34	2760	500	6830	10	1	6750733	616	6.51	0.72	12	0.12	1401.00	12683.00	14150	20240425	-35.55	7820	20240805	16.62	14150	-35.55	20240425	7820	16.62	20240805	14150	-35.55	20240425	7820	16.62	20240805	3.60	N	250000	500	33 억	46520	N	N	N	N
9	20241129	091143	57	100.00	KOSDAQ	유통	N	N	N	N	N	9150	-80	5	-0.87	28297420	3072	6.45	9280	9280	9150	11990	6470	9230	9211.40	0.69	-1725	9470	9350	9260	9140	9050	9410	9200	34	2760	500	6830	10	1	6750733	618	6.53	0.72	12	0.05	1401.00	12683.00	14150	20240425	-35.34	7820	20240805	17.01	14150	-35.34	20240425	7820	17.01	20240805	14150	-35.34	20240425	7820	17.01	20240805	3.60	N	250000	500	33 억	46520	N	N	N	N
10	20241128	161127	57	100.00	KOSDAQ	유통	N	N	N	N	N	9230	110	2	1.21	442253910	47655	241.72	9200	9380	9170	11850	6390	9120	9280.33	0.71	-1287	9380	9250	9180	9050	8980	9215	9015	34	2730	500	6740	10	1	6750733	623	6.59	0.73	12	0.71	1401.00	12683.00	14150	20240425	-34.77	7820	20240805	18.03	14150	-34.77	20240425	7820	18.03	20240805	14150	-34.77	20240425	7820	18.03	20240805	3.60	N	250000	500	33 억	47860	N	N	N	N
11	20241128	151149	57	100.00	KOSDAQ	유통	N	N	N	N	N	9230	110	2	1.21	422313430	45495	230.76	9200	9380	9170	11850	6390	9120	9282.63	0.71	-1300	9380	9250	9180	9050	8980	9215	9015	34	2730	500	6740	10	1	6750733	623	6.59	0.73	12	0.67	1401.00	12683.00	14150	20240425	-34.77	7820	20240805	18.03	14150	-34.77	20240425	7820	18.03	20240805	14150	-34.77	20240425	7820	18.03	20240805	3.60	N	250000	500	33 억	47860	N	N	N	N
12	20241128	141145	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	130	2	1.43	415710500	44781	227.14	9200	9380	9170	11850	6390	9120	9283.19	0.71	-1240	9380	9250	9180	9050	8980	9215	9015	34	2730	500	6740	10	1	6750733	624	6.60	0.73	12	0.66	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.60	N	250000	500	33 억	47860	N	N	N	N
13	20241128	131145	57	100.00	KOSDAQ	유통	N	N	N	N	N	9220	100	2	1.10	415221610	44728	226.87	9200	9380	9170	11850	6390	9120	9283.26	0.71	-1250	9380	9250	9180	9050	8980	9215	9015	34	2730	500	6740	10	1	6750733	622	6.58	0.73	12	0.66	1401.00	12683.00	14150	20240425	-34.84	7820	20240805	17.90	14150	-34.84	20240425	7820	17.90	20240805	14150	-34.84	20240425	7820	17.90	20240805	3.60	N	250000	500	33 억	47860	N	N	N	N
14	20241128	121144	57	100.00	KOSDAQ	유통	N	N	N	N	N	9220	100	2	1.10	413591080	44551	225.98	9200	9380	9170	11850	6390	9120	9283.54	0.71	-1243	9380	9250	9180	9050	8980	9215	9015	34	2730	500	6740	10	1	6750733	622	6.58	0.73	12	0.66	1401.00	12683.00	14150	20240425	-34.84	7820	20240805	17.90	14150	-34.84	20240425	7820	17.90	20240805	14150	-34.84	20240425	7820	17.90	20240805	3.60	N	250000	500	33 억	47860	N	N	N	N
15	20241128	111148	57	100.00	KOSDAQ	유통	N	N	N	N	N	9270	150	2	1.64	405723470	43696	221.64	9200	9380	9170	11850	6390	9120	9285.14	0.71	-1446	9380	9250	9180	9050	8980	9215	9015	34	2730	500	6740	10	1	6750733	626	6.62	0.73	12	0.65	1401.00	12683.00	14150	20240425	-34.49	7820	20240805	18.54	14150	-34.49	20240425	7820	18.54	20240805	14150	-34.49	20240425	7820	18.54	20240805	3.60	N	250000	500	33 억	47860	N	N	N	N
16	20241128	101145	57	100.00	KOSDAQ	유통	N	N	N	N	N	9350	230	2	2.52	330683540	35605	180.60	9200	9380	9170	11850	6390	9120	9287.56	0.71	2486	9380	9250	9180	9050	8980	9215	9015	34	2730	500	6740	10	1	6750733	631	6.67	0.74	12	0.53	1401.00	12683.00	14150	20240425	-33.92	7820	20240805	19.57	14150	-33.92	20240425	7820	19.57	20240805	14150	-33.92	20240425	7820	19.57	20240805	3.60	N	250000	500	33 억	47860	N	N	N	N
17	20241128	091142	57	100.00	KOSDAQ	유통	N	N	N	N	N	9200	80	2	0.88	140460030	15182	77.01	9200	9340	9170	11850	6390	9120	9251.75	0.71	3129	9380	9250	9180	9050	8980	9215	9015	34	2730	500	6740	10	1	6750733	621	6.57	0.73	12	0.22	1401.00	12683.00	14150	20240425	-34.98	7820	20240805	17.65	14150	-34.98	20240425	7820	17.65	20240805	14150	-34.98	20240425	7820	17.65	20240805	3.60	N	250000	500	33 억	47860	N	N	N	N
18	20241127	161114	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	-130	5	-1.41	180468540	19614	142.90	9270	9310	9110	12020	6480	9250	9199.22	0.62	6258	9396	9322	9246	9172	9096	9285	9135	34	2770	500	6840	10	1	6750733	616	6.51	0.72	12	0.29	1401.00	12683.00	14150	20240425	-35.55	7820	20240805	16.62	14150	-35.55	20240425	7820	16.62	20240805	14150	-35.55	20240425	7820	16.62	20240805	3.60	N	250000	500	33 억	41524	N	N	N	N
19	20241127	151138	57	100.00	KOSDAQ	유통	N	N	N	N	N	9200	-50	5	-0.54	143468700	15557	113.34	9270	9310	9110	12020	6480	9250	9220.84	0.62	4996	9396	9322	9246	9172	9096	9285	9135	34	2770	500	6840	10	1	6750733	621	6.57	0.73	12	0.23	1401.00	12683.00	14150	20240425	-34.98	7820	20240805	17.65	14150	-34.98	20240425	7820	17.65	20240805	14150	-34.98	20240425	7820	17.65	20240805	3.60	N	250000	500	33 억	41524	N	N	N	N
20	20241127	141133	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	0	3	0.00	128657700	13952	101.65	9270	9310	9110	12020	6480	9250	9219.97	0.62	4971	9396	9322	9246	9172	9096	9285	9135	34	2770	500	6840	10	1	6750733	624	6.60	0.73	12	0.21	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.60	N	250000	500	33 억	41524	N	N	N	N
21	20241127	131127	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	0	3	0.00	127555850	13833	100.78	9270	9310	9110	12020	6480	9250	9219.61	0.62	5043	9396	9322	9246	9172	9096	9285	9135	34	2770	500	6840	10	1	6750733	624	6.60	0.73	12	0.20	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.60	N	250000	500	33 억	41524	N	N	N	N
22	20241127	121140	57	100.00	KOSDAQ	유통	N	N	N	N	N	9270	20	2	0.22	113204350	12286	89.51	9270	9310	9110	12020	6480	9250	9211.96	0.62	4105	9396	9322	9246	9172	9096	9285	9135	34	2770	500	6840	10	1	6750733	626	6.62	0.73	12	0.18	1401.00	12683.00	14150	20240425	-34.49	7820	20240805	18.54	14150	-34.49	20240425	7820	18.54	20240805	14150	-34.49	20240425	7820	18.54	20240805	3.60	N	250000	500	33 억	41524	N	N	N	N
23	20241127	111135	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	-80	5	-0.86	65943610	7166	52.21	9270	9310	9110	12020	6480	9250	9197.21	0.62	14	9396	9322	9246	9172	9096	9285	9135	34	2770	500	6840	10	1	6750733	619	6.55	0.72	12	0.11	1401.00	12683.00	14150	20240425	-35.19	7820	20240805	17.26	14150	-35.19	20240425	7820	17.26	20240805	14150	-35.19	20240425	7820	17.26	20240805	3.60	N	250000	500	33 억	41524	N	N	N	N
24	20241127	101135	57	100.00	KOSDAQ	유통	N	N	N	N	N	9160	-90	5	-0.97	59818720	6497	47.33	9270	9310	9110	12020	6480	9250	9202.04	0.62	-511	9396	9322	9246	9172	9096	9285	9135	34	2770	500	6840	10	1	6750733	618	6.54	0.72	12	0.10	1401.00	12683.00	14150	20240425	-35.27	7820	20240805	17.14	14150	-35.27	20240425	7820	17.14	20240805	14150	-35.27	20240425	7820	17.14	20240805	3.60	N	250000	500	33 억	41524	N	N	N	N
25	20241127	091134	57	100.00	KOSDAQ	유통	N	N	N	N	N	9240	-10	5	-0.11	24221160	2613	19.04	9270	9310	9240	12020	6480	9250	9276.47	0.62	-249	9396	9322	9246	9172	9096	9285	9135	34	2770	500	6840	10	1	6750733	624	6.60	0.73	12	0.04	1401.00	12683.00	14150	20240425	-34.70	7820	20240805	18.16	14150	-34.70	20240425	7820	18.16	20240805	14150	-34.70	20240425	7820	18.16	20240805	3.60	N	250000	500	33 억	41524	N	N	N	N
26	20241126	161116	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	-20	5	-0.22	125884200	13613	44.02	9280	9320	9170	12050	6490	9270	9247.14	0.60	1128	9443	9356	9263	9176	9083	9310	9130	34	2780	500	6850	10	1	6750733	624	6.60	0.73	12	0.20	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.60	N	250000	500	33 억	40386	N	N	N	N
27	20241126	151128	57	100.00	KOSDAQ	유통	N	N	N	N	N	9260	-10	5	-0.11	98627910	10659	34.47	9280	9320	9180	12050	6490	9270	9253.02	0.60	617	9443	9356	9263	9176	9083	9310	9130	34	2780	500	6850	10	1	6750733	625	6.61	0.73	12	0.16	1401.00	12683.00	14150	20240425	-34.56	7820	20240805	18.41	14150	-34.56	20240425	7820	18.41	20240805	14150	-34.56	20240425	7820	18.41	20240805	3.60	N	250000	500	33 억	40386	N	N	N	N
28	20241126	141129	57	100.00	KOSDAQ	유통	N	N	N	N	N	9220	-50	5	-0.54	87769680	9484	30.67	9280	9320	9180	12050	6490	9270	9254.50	0.60	-462	9443	9356	9263	9176	9083	9310	9130	34	2780	500	6850	10	1	6750733	622	6.58	0.73	12	0.14	1401.00	12683.00	14150	20240425	-34.84	7820	20240805	17.90	14150	-34.84	20240425	7820	17.90	20240805	14150	-34.84	20240425	7820	17.90	20240805	3.60	N	250000	500	33 억	40386	N	N	N	N
29	20241126	131124	57	100.00	KOSDAQ	유통	N	N	N	N	N	9260	-10	5	-0.11	82363050	8900	28.78	9280	9320	9180	12050	6490	9270	9254.27	0.60	-430	9443	9356	9263	9176	9083	9310	9130	34	2780	500	6850	10	1	6750733	625	6.61	0.73	12	0.13	1401.00	12683.00	14150	20240425	-34.56	7820	20240805	18.41	14150	-34.56	20240425	7820	18.41	20240805	14150	-34.56	20240425	7820	18.41	20240805	3.60	N	250000	500	33 억	40386	N	N	N	N
30	20241126	121131	57	100.00	KOSDAQ	유통	N	N	N	N	N	9260	-10	5	-0.11	79021410	8538	27.61	9280	9320	9180	12050	6490	9270	9255.26	0.60	-608	9443	9356	9263	9176	9083	9310	9130	34	2780	500	6850	10	1	6750733	625	6.61	0.73	12	0.13	1401.00	12683.00	14150	20240425	-34.56	7820	20240805	18.41	14150	-34.56	20240425	7820	18.41	20240805	14150	-34.56	20240425	7820	18.41	20240805	3.60	N	250000	500	33 억	40386	N	N	N	N
31	20241126	111134	57	100.00	KOSDAQ	유통	N	N	N	N	N	9240	-30	5	-0.32	68314200	7380	23.86	9280	9320	9180	12050	6490	9270	9256.66	0.60	-550	9443	9356	9263	9176	9083	9310	9130	34	2780	500	6850	10	1	6750733	624	6.60	0.73	12	0.11	1401.00	12683.00	14150	20240425	-34.70	7820	20240805	18.16	14150	-34.70	20240425	7820	18.16	20240805	14150	-34.70	20240425	7820	18.16	20240805	3.60	N	250000	500	33 억	40386	N	N	N	N
32	20241126	101143	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	-20	5	-0.22	48415160	5224	16.89	9280	9320	9200	12050	6490	9270	9267.83	0.60	-517	9443	9356	9263	9176	9083	9310	9130	34	2780	500	6850	10	1	6750733	624	6.60	0.73	12	0.08	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.60	N	250000	500	33 억	40386	N	N	N	N
33	20241126	091132	57	100.00	KOSDAQ	유통	N	N	N	N	N	9280	10	2	0.11	23150080	2495	8.07	9280	9320	9230	12050	6490	9270	9278.59	0.60	234	9443	9356	9263	9176	9083	9310	9130	34	2780	500	6850	10	1	6750733	626	6.62	0.73	12	0.04	1401.00	12683.00	14150	20240425	-34.42	7820	20240805	18.67	14150	-34.42	20240425	7820	18.67	20240805	14150	-34.42	20240425	7820	18.67	20240805	3.60	N	250000	500	33 억	40386	N	N	N	N
34	20241125	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	9270	30	2	0.32	285680910	30892	186.56	9290	9350	9170	12010	6470	9240	9247.73	0.64	-2706	9413	9326	9233	9146	9053	9370	9190	34	2770	500	6830	10	1	6750733	626	6.62	0.73	12	0.46	1401.00	12683.00	14150	20240425	-34.49	7820	20240805	18.54	14150	-34.49	20240425	7820	18.54	20240805	14150	-34.49	20240425	7820	18.54	20240805	3.61	N	250000	500	33 억	43431	N	N	N	N
35	20241125	151125	57	100.00	KOSDAQ	유통	N	N	N	N	N	9270	30	2	0.32	179467390	19351	116.86	9290	9350	9200	12010	6470	9240	9274.34	0.64	-2485	9413	9326	9233	9146	9053	9370	9190	34	2770	500	6830	10	1	6750733	626	6.62	0.73	12	0.29	1401.00	12683.00	14150	20240425	-34.49	7820	20240805	18.54	14150	-34.49	20240425	7820	18.54	20240805	14150	-34.49	20240425	7820	18.54	20240805	3.61	N	250000	500	33 억	43431	N	N	N	N
36	20241125	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	9230	-10	5	-0.11	172030320	18549	112.02	9290	9350	9200	12010	6470	9240	9274.39	0.64	-2412	9413	9326	9233	9146	9053	9370	9190	34	2770	500	6830	10	1	6750733	623	6.59	0.73	12	0.27	1401.00	12683.00	14150	20240425	-34.77	7820	20240805	18.03	14150	-34.77	20240425	7820	18.03	20240805	14150	-34.77	20240425	7820	18.03	20240805	3.61	N	250000	500	33 억	43431	N	N	N	N
37	20241125	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	9290	50	2	0.54	84769240	9118	55.06	9290	9350	9240	12010	6470	9240	9296.96	0.64	-88	9413	9326	9233	9146	9053	9370	9190	34	2770	500	6830	10	1	6750733	627	6.63	0.73	12	0.14	1401.00	12683.00	14150	20240425	-34.35	7820	20240805	18.80	14150	-34.35	20240425	7820	18.80	20240805	14150	-34.35	20240425	7820	18.80	20240805	3.61	N	250000	500	33 억	43431	N	N	N	N
38	20241125	121127	57	100.00	KOSDAQ	유통	N	N	N	N	N	9330	90	2	0.97	80215840	8628	52.10	9290	9350	9240	12010	6470	9240	9297.21	0.64	389	9413	9326	9233	9146	9053	9370	9190	34	2770	500	6830	10	1	6750733	630	6.66	0.74	12	0.13	1401.00	12683.00	14150	20240425	-34.06	7820	20240805	19.31	14150	-34.06	20240425	7820	19.31	20240805	14150	-34.06	20240425	7820	19.31	20240805	3.61	N	250000	500	33 억	43431	N	N	N	N
39	20241125	111120	57	100.00	KOSDAQ	유통	N	N	N	N	N	9280	40	2	0.43	78048780	8395	50.70	9290	9350	9240	12010	6470	9240	9297.11	0.64	585	9413	9326	9233	9146	9053	9370	9190	34	2770	500	6830	10	1	6750733	626	6.62	0.73	12	0.12	1401.00	12683.00	14150	20240425	-34.42	7820	20240805	18.67	14150	-34.42	20240425	7820	18.67	20240805	14150	-34.42	20240425	7820	18.67	20240805	3.61	N	250000	500	33 억	43431	N	N	N	N
40	20241125	101106	57	100.00	KOSDAQ	유통	N	N	N	N	N	9320	80	2	0.87	62886370	6766	40.86	9290	9350	9240	12010	6470	9240	9294.53	0.64	461	9413	9326	9233	9146	9053	9370	9190	34	2770	500	6830	10	1	6750733	629	6.65	0.73	12	0.10	1401.00	12683.00	14150	20240425	-34.13	7820	20240805	19.18	14150	-34.13	20240425	7820	19.18	20240805	14150	-34.13	20240425	7820	19.18	20240805	3.61	N	250000	500	33 억	43431	N	N	N	N
41	20241125	091108	57	100.00	KOSDAQ	유통	N	N	N	N	N	9330	90	2	0.97	25872860	2780	16.79	9290	9350	9270	12010	6470	9240	9306.98	0.64	487	9413	9326	9233	9146	9053	9370	9190	34	2770	500	6830	10	1	6750733	630	6.66	0.74	12	0.04	1401.00	12683.00	14150	20240425	-34.06	7820	20240805	19.31	14150	-34.06	20240425	7820	19.31	20240805	14150	-34.06	20240425	7820	19.31	20240805	3.61	N	250000	500	33 억	43431	N	N	N	N
42	20241122	161007	57	100.00	KOSDAQ	유통	N	N	N	N	N	9240	50	2	0.54	153135750	16559	177.69	9140	9320	9140	11940	6440	9190	9247.89	0.62	1448	9276	9232	9166	9122	9056	9200	9090	34	2750	500	6800	10	1	6750733	624	6.60	0.73	12	0.25	1401.00	12683.00	14150	20240425	-34.70	7820	20240805	18.16	14150	-34.70	20240425	7820	18.16	20240805	14150	-34.70	20240425	7820	18.16	20240805	3.59	N	250000	500	33 억	41983	N	N	N	N
43	20241122	151020	57	100.00	KOSDAQ	유통	N	N	N	N	N	9230	40	2	0.44	146184430	15804	169.59	9140	9320	9140	11940	6440	9190	9249.84	0.62	1535	9276	9232	9166	9122	9056	9200	9090	34	2750	500	6800	10	1	6750733	623	6.59	0.73	12	0.23	1401.00	12683.00	14150	20240425	-34.77	7820	20240805	18.03	14150	-34.77	20240425	7820	18.03	20240805	14150	-34.77	20240425	7820	18.03	20240805	3.59	N	250000	500	33 억	41983	N	N	N	N
44	20241122	141023	57	100.00	KOSDAQ	유통	N	N	N	N	N	9240	50	2	0.54	139431820	15070	161.71	9140	9320	9140	11940	6440	9190	9252.28	0.62	1641	9276	9232	9166	9122	9056	9200	9090	34	2750	500	6800	10	1	6750733	624	6.60	0.73	12	0.22	1401.00	12683.00	14150	20240425	-34.70	7820	20240805	18.16	14150	-34.70	20240425	7820	18.16	20240805	14150	-34.70	20240425	7820	18.16	20240805	3.59	N	250000	500	33 억	41983	N	N	N	N
45	20241122	131016	57	100.00	KOSDAQ	유통	N	N	N	N	N	9270	80	2	0.87	134444650	14529	155.91	9140	9320	9140	11940	6440	9190	9253.54	0.62	1690	9276	9232	9166	9122	9056	9200	9090	34	2750	500	6800	10	1	6750733	626	6.62	0.73	12	0.22	1401.00	12683.00	14150	20240425	-34.49	7820	20240805	18.54	14150	-34.49	20240425	7820	18.54	20240805	14150	-34.49	20240425	7820	18.54	20240805	3.59	N	250000	500	33 억	41983	N	N	N	N
46	20241122	121024	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	60	2	0.65	113795930	12299	131.98	9140	9320	9140	11940	6440	9190	9252.45	0.62	1651	9276	9232	9166	9122	9056	9200	9090	34	2750	500	6800	10	1	6750733	624	6.60	0.73	12	0.18	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.59	N	250000	500	33 억	41983	N	N	N	N
47	20241122	111014	57	100.00	KOSDAQ	유통	N	N	N	N	N	9290	100	2	1.09	104514830	11292	121.17	9140	9320	9140	11940	6440	9190	9255.65	0.62	1539	9276	9232	9166	9122	9056	9200	9090	34	2750	500	6800	10	1	6750733	627	6.63	0.73	12	0.17	1401.00	12683.00	14150	20240425	-34.35	7820	20240805	18.80	14150	-34.35	20240425	7820	18.80	20240805	14150	-34.35	20240425	7820	18.80	20240805	3.59	N	250000	500	33 억	41983	N	N	N	N
48	20241122	101032	57	100.00	KOSDAQ	유통	N	N	N	N	N	9280	90	2	0.98	76324170	8251	88.54	9140	9320	9140	11940	6440	9190	9250.29	0.62	2540	9276	9232	9166	9122	9056	9200	9090	34	2750	500	6800	10	1	6750733	626	6.62	0.73	12	0.12	1401.00	12683.00	14150	20240425	-34.42	7820	20240805	18.67	14150	-34.42	20240425	7820	18.67	20240805	14150	-34.42	20240425	7820	18.67	20240805	3.59	N	250000	500	33 억	41983	N	N	N	N
49	20241122	091023	57	100.00	KOSDAQ	유통	N	N	N	N	N	9190	0	3	0.00	1170680	128	1.37	9140	9190	9140	11940	6440	9190	9145.94	0.62	15	9276	9232	9166	9122	9056	9200	9090	34	2750	500	6800	10	1	6750733	620	6.56	0.72	12	0.00	1401.00	12683.00	14150	20240425	-35.05	7820	20240805	17.52	14150	-35.05	20240425	7820	17.52	20240805	14150	-35.05	20240425	7820	17.52	20240805	3.59	N	250000	500	33 억	41983	N	N	N	N
50	20241121	161013	57	100.00	KOSDAQ	유통	N	N	N	N	N	9190	-30	5	-0.33	85149910	9319	59.80	9210	9210	9100	11980	6460	9220	9136.82	0.64	-1176	9453	9336	9233	9116	9013	9285	9065	34	2760	500	6820	10	1	6750733	620	6.56	0.72	12	0.14	1401.00	12683.00	14150	20240425	-35.05	7820	20240805	17.52	14150	-35.05	20240425	7820	17.52	20240805	14150	-35.05	20240425	7820	17.52	20240805	3.61	N	250000	500	33 억	43105	N	N	N	N
51	20241121	151034	57	100.00	KOSDAQ	유통	N	N	N	N	N	9180	-40	5	-0.43	81952170	8971	57.57	9210	9210	9100	11980	6460	9220	9135.23	0.64	-1085	9453	9336	9233	9116	9013	9285	9065	34	2760	500	6820	10	1	6750733	620	6.55	0.72	12	0.13	1401.00	12683.00	14150	20240425	-35.12	7820	20240805	17.39	14150	-35.12	20240425	7820	17.39	20240805	14150	-35.12	20240425	7820	17.39	20240805	3.61	N	250000	500	33 억	43105	N	N	N	N
52	20241121	141031	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-80	5	-0.87	76190480	8344	53.54	9210	9210	9100	11980	6460	9220	9131.17	0.64	-1055	9453	9336	9233	9116	9013	9285	9065	34	2760	500	6820	10	1	6750733	617	6.52	0.72	12	0.12	1401.00	12683.00	14150	20240425	-35.41	7820	20240805	16.88	14150	-35.41	20240425	7820	16.88	20240805	14150	-35.41	20240425	7820	16.88	20240805	3.61	N	250000	500	33 억	43105	N	N	N	N
53	20241121	131024	57	100.00	KOSDAQ	유통	N	N	N	N	N	9110	-110	5	-1.19	68053330	7455	47.84	9210	9210	9100	11980	6460	9220	9128.55	0.64	-1059	9453	9336	9233	9116	9013	9285	9065	34	2760	500	6820	10	1	6750733	615	6.50	0.72	12	0.11	1401.00	12683.00	14150	20240425	-35.62	7820	20240805	16.50	14150	-35.62	20240425	7820	16.50	20240805	14150	-35.62	20240425	7820	16.50	20240805	3.61	N	250000	500	33 억	43105	N	N	N	N
54	20241121	121025	57	100.00	KOSDAQ	유통	N	N	N	N	N	9150	-70	5	-0.76	41472350	4546	29.17	9210	9210	9100	11980	6460	9220	9122.82	0.64	-1248	9453	9336	9233	9116	9013	9285	9065	34	2760	500	6820	10	1	6750733	618	6.53	0.72	12	0.07	1401.00	12683.00	14150	20240425	-35.34	7820	20240805	17.01	14150	-35.34	20240425	7820	17.01	20240805	14150	-35.34	20240425	7820	17.01	20240805	3.61	N	250000	500	33 억	43105	N	N	N	N
55	20241121	111029	57	100.00	KOSDAQ	유통	N	N	N	N	N	9110	-110	5	-1.19	38865950	4260	27.34	9210	9210	9110	11980	6460	9220	9123.46	0.64	-1163	9453	9336	9233	9116	9013	9285	9065	34	2760	500	6820	10	1	6750733	615	6.50	0.72	12	0.06	1401.00	12683.00	14150	20240425	-35.62	7820	20240805	16.50	14150	-35.62	20240425	7820	16.50	20240805	14150	-35.62	20240425	7820	16.50	20240805	3.61	N	250000	500	33 억	43105	N	N	N	N
56	20241121	101028	57	100.00	KOSDAQ	유통	N	N	N	N	N	9130	-90	5	-0.98	18064290	1979	12.70	9210	9210	9110	11980	6460	9220	9127.99	0.64	-740	9453	9336	9233	9116	9013	9285	9065	34	2760	500	6820	10	1	6750733	616	6.52	0.72	12	0.03	1401.00	12683.00	14150	20240425	-35.48	7820	20240805	16.75	14150	-35.48	20240425	7820	16.75	20240805	14150	-35.48	20240425	7820	16.75	20240805	3.61	N	250000	500	33 억	43105	N	N	N	N
57	20241121	091029	57	100.00	KOSDAQ	유통	N	N	N	N	N	9140	-80	5	-0.87	3581380	392	2.52	9210	9210	9120	11980	6460	9220	9136.17	0.64	-232	9453	9336	9233	9116	9013	9285	9065	34	2760	500	6820	10	1	6750733	617	6.52	0.72	12	0.01	1401.00	12683.00	14150	20240425	-35.41	7820	20240805	16.88	14150	-35.41	20240425	7820	16.88	20240805	14150	-35.41	20240425	7820	16.88	20240805	3.61	N	250000	500	33 억	43105	N	N	N	N
58	20241120	161021	57	100.00	KOSDAQ	유통	N	N	N	N	N	9220	-100	5	-1.07	139376510	15063	68.33	9320	9350	9130	12110	6530	9320	9252.91	0.71	-4846	9553	9436	9203	9086	8853	9495	9145	34	2790	500	6890	10	1	6750733	622	6.58	0.73	12	0.22	1401.00	12683.00	14150	20240425	-34.84	7820	20240805	17.90	14150	-34.84	20240425	7820	17.90	20240805	14150	-34.84	20240425	7820	17.90	20240805	3.64	N	250000	500	33 억	47886	N	N	N	N
59	20241120	151034	57	100.00	KOSDAQ	유통	N	N	N	N	N	9180	-140	5	-1.50	115464490	12482	56.62	9320	9350	9130	12110	6530	9320	9250.48	0.71	-4782	9553	9436	9203	9086	8853	9495	9145	34	2790	500	6890	10	1	6750733	620	6.55	0.72	12	0.18	1401.00	12683.00	14150	20240425	-35.12	7820	20240805	17.39	14150	-35.12	20240425	7820	17.39	20240805	14150	-35.12	20240425	7820	17.39	20240805	3.64	N	250000	500	33 억	47886	N	N	N	N
60	20241120	141035	57	100.00	KOSDAQ	유통	N	N	N	N	N	9230	-90	5	-0.97	105438820	11391	51.67	9320	9350	9130	12110	6530	9320	9256.33	0.71	-4816	9553	9436	9203	9086	8853	9495	9145	34	2790	500	6890	10	1	6750733	623	6.59	0.73	12	0.17	1401.00	12683.00	14150	20240425	-34.77	7820	20240805	18.03	14150	-34.77	20240425	7820	18.03	20240805	14150	-34.77	20240425	7820	18.03	20240805	3.64	N	250000	500	33 억	47886	N	N	N	N
61	20241120	131038	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	-70	5	-0.75	104469800	11286	51.20	9320	9350	9130	12110	6530	9320	9256.58	0.71	-4790	9553	9436	9203	9086	8853	9495	9145	34	2790	500	6890	10	1	6750733	624	6.60	0.73	12	0.17	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.64	N	250000	500	33 억	47886	N	N	N	N
62	20241120	121034	57	100.00	KOSDAQ	유통	N	N	N	N	N	9220	-100	5	-1.07	99206040	10716	48.61	9320	9350	9130	12110	6530	9320	9257.75	0.71	-4481	9553	9436	9203	9086	8853	9495	9145	34	2790	500	6890	10	1	6750733	622	6.58	0.73	12	0.16	1401.00	12683.00	14150	20240425	-34.84	7820	20240805	17.90	14150	-34.84	20240425	7820	17.90	20240805	14150	-34.84	20240425	7820	17.90	20240805	3.64	N	250000	500	33 억	47886	N	N	N	N
63	20241120	111038	57	100.00	KOSDAQ	유통	N	N	N	N	N	9230	-90	5	-0.97	71010070	7644	34.67	9320	9350	9220	12110	6530	9320	9289.65	0.71	-4150	9553	9436	9203	9086	8853	9495	9145	34	2790	500	6890	10	1	6750733	623	6.59	0.73	12	0.11	1401.00	12683.00	14150	20240425	-34.77	7820	20240805	18.03	14150	-34.77	20240425	7820	18.03	20240805	14150	-34.77	20240425	7820	18.03	20240805	3.64	N	250000	500	33 억	47886	N	N	N	N
64	20241120	101035	57	100.00	KOSDAQ	유통	N	N	N	N	N	9290	-30	5	-0.32	67465930	7261	32.94	9320	9350	9220	12110	6530	9320	9291.55	0.71	-3860	9553	9436	9203	9086	8853	9495	9145	34	2790	500	6890	10	1	6750733	627	6.63	0.73	12	0.11	1401.00	12683.00	14150	20240425	-34.35	7820	20240805	18.80	14150	-34.35	20240425	7820	18.80	20240805	14150	-34.35	20240425	7820	18.80	20240805	3.64	N	250000	500	33 억	47886	N	N	N	N
65	20241120	091035	57	100.00	KOSDAQ	유통	N	N	N	N	N	9330	10	2	0.11	4852880	521	2.36	9320	9350	9300	12110	6530	9320	9314.55	0.71	-336	9553	9436	9203	9086	8853	9495	9145	34	2790	500	6890	10	1	6750733	630	6.66	0.74	12	0.01	1401.00	12683.00	14150	20240425	-34.06	7820	20240805	19.31	14150	-34.06	20240425	7820	19.31	20240805	14150	-34.06	20240425	7820	19.31	20240805	3.64	N	250000	500	33 억	47886	N	N	N	N
66	20241119	160937	57	100.00	KOSDAQ	유통	N	N	N	N	N	9320	310	2	3.44	201266280	22042	115.25	9010	9320	8970	11710	6310	9010	9130.99	0.62	6461	9136	9072	8986	8922	8836	9105	8955	34	2700	500	6660	10	1	6750733	629	6.65	0.73	12	0.33	1401.00	12683.00	14150	20240425	-34.13	7820	20240805	19.18	14150	-34.13	20240425	7820	19.18	20240805	14150	-34.13	20240425	7820	19.18	20240805	3.65	N	250000	500	33 억	41981	N	N	N	N
67	20241119	150952	57	100.00	KOSDAQ	유통	N	N	N	N	N	9260	250	2	2.77	162819510	17905	93.62	9010	9260	8970	11710	6310	9010	9093.52	0.62	5540	9136	9072	8986	8922	8836	9105	8955	34	2700	500	6660	10	1	6750733	625	6.61	0.73	12	0.27	1401.00	12683.00	14150	20240425	-34.56	7820	20240805	18.41	14150	-34.56	20240425	7820	18.41	20240805	14150	-34.56	20240425	7820	18.41	20240805	3.65	N	250000	500	33 억	41981	N	N	N	N
68	20241119	140952	57	100.00	KOSDAQ	유통	N	N	N	N	N	9170	160	2	1.78	143332130	15782	82.52	9010	9210	8970	11710	6310	9010	9082.00	0.62	4806	9136	9072	8986	8922	8836	9105	8955	34	2700	500	6660	10	1	6750733	619	6.55	0.72	12	0.23	1401.00	12683.00	14150	20240425	-35.19	7820	20240805	17.26	14150	-35.19	20240425	7820	17.26	20240805	14150	-35.19	20240425	7820	17.26	20240805	3.65	N	250000	500	33 억	41981	N	N	N	N
69	20241119	130955	57	100.00	KOSDAQ	유통	N	N	N	N	N	9120	110	2	1.22	110176640	12167	63.62	9010	9120	8970	11710	6310	9010	9055.37	0.62	1926	9136	9072	8986	8922	8836	9105	8955	34	2700	500	6660	10	1	6750733	616	6.51	0.72	12	0.18	1401.00	12683.00	14150	20240425	-35.55	7820	20240805	16.62	14150	-35.55	20240425	7820	16.62	20240805	14150	-35.55	20240425	7820	16.62	20240805	3.65	N	250000	500	33 억	41981	N	N	N	N
70	20241119	120943	57	100.00	KOSDAQ	유통	N	N	N	N	N	9050	40	2	0.44	80560730	8907	46.57	9010	9090	8970	11710	6310	9010	9044.65	0.62	828	9136	9072	8986	8922	8836	9105	8955	34	2700	500	6660	10	1	6750733	611	6.46	0.71	12	0.13	1401.00	12683.00	14150	20240425	-36.04	7820	20240805	15.73	14150	-36.04	20240425	7820	15.73	20240805	14150	-36.04	20240425	7820	15.73	20240805	3.65	N	250000	500	33 억	41981	N	N	N	N
71	20241119	110955	57	100.00	KOSDAQ	유통	N	N	N	N	N	9040	30	2	0.33	60519970	6691	34.99	9010	9090	8970	11710	6310	9010	9044.98	0.62	396	9136	9072	8986	8922	8836	9105	8955	34	2700	500	6660	10	1	6750733	610	6.45	0.71	12	0.10	1401.00	12683.00	14150	20240425	-36.11	7820	20240805	15.60	14150	-36.11	20240425	7820	15.60	20240805	14150	-36.11	20240425	7820	15.60	20240805	3.65	N	250000	500	33 억	41981	N	N	N	N
72	20241119	101019	57	100.00	KOSDAQ	유통	N	N	N	N	N	9040	30	2	0.33	41464490	4586	23.98	9010	9090	8970	11710	6310	9010	9041.54	0.62	1081	9136	9072	8986	8922	8836	9105	8955	34	2700	500	6660	10	1	6750733	610	6.45	0.71	12	0.07	1401.00	12683.00	14150	20240425	-36.11	7820	20240805	15.60	14150	-36.11	20240425	7820	15.60	20240805	14150	-36.11	20240425	7820	15.60	20240805	3.65	N	250000	500	33 억	41981	N	N	N	N
73	20241119	091013	57	100.00	KOSDAQ	유통	N	N	N	N	N	9030	20	2	0.22	5315180	590	3.08	9010	9030	9000	11710	6310	9010	9008.78	0.62	47	9136	9072	8986	8922	8836	9105	8955	34	2700	500	6660	10	1	6750733	610	6.45	0.71	12	0.01	1401.00	12683.00	14150	20240425	-36.18	7820	20240805	15.47	14150	-36.18	20240425	7820	15.47	20240805	14150	-36.18	20240425	7820	15.47	20240805	3.65	N	250000	500	33 억	41981	N	N	N	N
74	20241118	160941	57	100.00	KOSDAQ	유통	N	N	N	N	N	9010	100	2	1.12	171508950	19088	37.45	8910	9050	8900	11580	6240	8910	8985.17	0.57	3234	9170	9040	8820	8690	8470	9085	8735	34	2670	500	6590	10	1	6750733	608	6.43	0.71	12	0.28	1401.00	12683.00	14150	20240425	-36.33	7820	20240805	15.22	14150	-36.33	20240425	7820	15.22	20240805	14150	-36.33	20240425	7820	15.22	20240805	3.65	N	250000	500	33 억	38747	N	N	N	N
75	20241118	150954	57	100.00	KOSDAQ	유통	N	N	N	N	N	9000	90	2	1.01	169582010	18874	37.03	8910	9050	8900	11580	6240	8910	8984.95	0.57	3234	9170	9040	8820	8690	8470	9085	8735	34	2670	500	6590	10	1	6750733	608	6.42	0.71	12	0.28	1401.00	12683.00	14150	20240425	-36.40	7820	20240805	15.09	14150	-36.40	20240425	7820	15.09	20240805	14150	-36.40	20240425	7820	15.09	20240805	3.65	N	250000	500	33 억	38747	N	N	N	N
76	20241118	140956	57	100.00	KOSDAQ	유통	N	N	N	N	N	8970	60	2	0.67	143115100	15925	31.24	8910	9050	8900	11580	6240	8910	8986.82	0.57	4281	9170	9040	8820	8690	8470	9085	8735	34	2670	500	6590	10	1	6750733	606	6.40	0.71	12	0.24	1401.00	12683.00	14150	20240425	-36.61	7820	20240805	14.71	14150	-36.61	20240425	7820	14.71	20240805	14150	-36.61	20240425	7820	14.71	20240805	3.65	N	250000	500	33 억	38747	N	N	N	N
77	20241118	130949	57	100.00	KOSDAQ	유통	N	N	N	N	N	9000	90	2	1.01	135198660	15042	29.51	8910	9050	8900	11580	6240	8910	8988.08	0.57	4811	9170	9040	8820	8690	8470	9085	8735	34	2670	500	6590	10	1	6750733	608	6.42	0.71	12	0.22	1401.00	12683.00	14150	20240425	-36.40	7820	20240805	15.09	14150	-36.40	20240425	7820	15.09	20240805	14150	-36.40	20240425	7820	15.09	20240805	3.65	N	250000	500	33 억	38747	N	N	N	N
78	20241118	120953	57	100.00	KOSDAQ	유통	N	N	N	N	N	9000	90	2	1.01	120474040	13400	26.29	8910	9050	8900	11580	6240	8910	8990.60	0.57	4993	9170	9040	8820	8690	8470	9085	8735	34	2670	500	6590	10	1	6750733	608	6.42	0.71	12	0.20	1401.00	12683.00	14150	20240425	-36.40	7820	20240805	15.09	14150	-36.40	20240425	7820	15.09	20240805	14150	-36.40	20240425	7820	15.09	20240805	3.65	N	250000	500	33 억	38747	N	N	N	N
79	20241118	110955	57	100.00	KOSDAQ	유통	N	N	N	N	N	9020	110	2	1.23	107640870	11972	23.49	8910	9050	8900	11580	6240	8910	8991.05	0.57	5067	9170	9040	8820	8690	8470	9085	8735	34	2670	500	6590	10	1	6750733	609	6.44	0.71	12	0.18	1401.00	12683.00	14150	20240425	-36.25	7820	20240805	15.35	14150	-36.25	20240425	7820	15.35	20240805	14150	-36.25	20240425	7820	15.35	20240805	3.65	N	250000	500	33 억	38747	N	N	N	N
80	20241118	100943	57	100.00	KOSDAQ	유통	N	N	N	N	N	9010	100	2	1.12	86504770	9620	18.87	8910	9050	8900	11580	6240	8910	8992.18	0.57	4568	9170	9040	8820	8690	8470	9085	8735	34	2670	500	6590	10	1	6750733	608	6.43	0.71	12	0.14	1401.00	12683.00	14150	20240425	-36.33	7820	20240805	15.22	14150	-36.33	20240425	7820	15.22	20240805	14150	-36.33	20240425	7820	15.22	20240805	3.65	N	250000	500	33 억	38747	N	N	N	N
81	20241118	090941	57	100.00	KOSDAQ	유통	N	N	N	N	N	8990	80	2	0.90	27593600	3085	6.05	8910	9000	8900	11580	6240	8910	8944.44	0.57	1125	9170	9040	8820	8690	8470	9085	8735	34	2670	500	6590	10	1	6750733	607	6.42	0.71	12	0.05	1401.00	12683.00	14150	20240425	-36.47	7820	20240805	14.96	14150	-36.47	20240425	7820	14.96	20240805	14150	-36.47	20240425	7820	14.96	20240805	3.65	N	250000	500	33 억	38747	N	N	N	N
82	20241115	161016	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	0	3	0.00	450787600	50943	180.80	8910	8950	8600	11580	6240	8910	8848.86	0.65	-5098	9250	9080	8960	8790	8670	9020	8730	34	2670	500	6590	10	1	6750733	601	6.36	0.70	12	0.75	1401.00	12683.00	14150	20240425	-37.03	7820	20240805	13.94	14150	-37.03	20240425	7820	13.94	20240805	14150	-37.03	20240425	7820	13.94	20240805	3.66	N	250000	500	33 억	43735	N	N	N	N
83	20241115	151048	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	-20	5	-0.22	450484730	50909	180.68	8910	8950	8600	11580	6240	8910	8848.82	0.65	-5064	9250	9080	8960	8790	8670	9020	8730	34	2670	500	6590	10	1	6750733	600	6.35	0.70	12	0.75	1401.00	12683.00	14150	20240425	-37.17	7820	20240805	13.68	14150	-37.17	20240425	7820	13.68	20240805	14150	-37.17	20240425	7820	13.68	20240805	3.66	N	250000	500	33 억	43735	N	N	N	N
84	20241115	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	8920	10	2	0.11	433199760	48971	173.80	8910	8930	8600	11580	6240	8910	8846.04	0.65	-4117	9250	9080	8960	8790	8670	9020	8730	34	2670	500	6590	10	1	6750733	602	6.37	0.70	12	0.73	1401.00	12683.00	14150	20240425	-36.96	7820	20240805	14.07	14150	-36.96	20240425	7820	14.07	20240805	14150	-36.96	20240425	7820	14.07	20240805	3.66	N	250000	500	33 억	43735	N	N	N	N
85	20241115	131037	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	-30	5	-0.34	408122480	46151	163.80	8910	8930	8600	11580	6240	8910	8843.19	0.65	-3733	9250	9080	8960	8790	8670	9020	8730	34	2670	500	6590	10	1	6750733	599	6.34	0.70	12	0.68	1401.00	12683.00	14150	20240425	-37.24	7820	20240805	13.55	14150	-37.24	20240425	7820	13.55	20240805	14150	-37.24	20240425	7820	13.55	20240805	3.66	N	250000	500	33 억	43735	N	N	N	N
86	20241115	121036	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	-20	5	-0.22	386505930	43720	155.17	8910	8930	8600	11580	6240	8910	8840.47	0.65	-5275	9250	9080	8960	8790	8670	9020	8730	34	2670	500	6590	10	1	6750733	600	6.35	0.70	12	0.65	1401.00	12683.00	14150	20240425	-37.17	7820	20240805	13.68	14150	-37.17	20240425	7820	13.68	20240805	14150	-37.17	20240425	7820	13.68	20240805	3.66	N	250000	500	33 억	43735	N	N	N	N
87	20241115	111012	57	100.00	KOSDAQ	유통	N	N	N	N	N	8780	-130	5	-1.46	367513440	41564	147.52	8910	8930	8600	11580	6240	8910	8842.10	0.65	-5104	9250	9080	8960	8790	8670	9020	8730	34	2670	500	6590	10	1	6750733	593	6.27	0.69	12	0.62	1401.00	12683.00	14150	20240425	-37.95	7820	20240805	12.28	14150	-37.95	20240425	7820	12.28	20240805	14150	-37.95	20240425	7820	12.28	20240805	3.66	N	250000	500	33 억	43735	N	N	N	N
88	20241115	101011	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	-240	5	-2.69	299882670	33826	120.05	8910	8930	8660	11580	6240	8910	8865.44	0.65	-4133	9250	9080	8960	8790	8670	9020	8730	34	2670	500	6590	10	1	6750733	585	6.19	0.68	12	0.50	1401.00	12683.00	14150	20240425	-38.73	7820	20240805	10.87	14150	-38.73	20240425	7820	10.87	20240805	14150	-38.73	20240425	7820	10.87	20240805	3.66	N	250000	500	33 억	43735	N	N	N	N
89	20241115	090920	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	-150	5	-1.68	8894090	1007	3.57	8910	8910	8730	11580	6240	8910	8831.80	0.65	-465	9250	9080	8960	8790	8670	9020	8730	34	2670	500	6590	10	1	6750733	591	6.25	0.69	12	0.01	1401.00	12683.00	14150	20240425	-38.09	7820	20240805	12.02	14150	-38.09	20240425	7820	12.02	20240805	14150	-38.09	20240425	7820	12.02	20240805	3.66	N	250000	500	33 억	43735	N	N	N	N
90	20241114	161005	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	-60	5	-0.67	248810070	27760	76.50	8960	9130	8850	11580	6240	8910	8962.90	0.62	1398	9396	9152	9026	8782	8656	9090	8720	34	2670	500	6590	10	1	6750733	597	6.32	0.70	12	0.41	1401.00	12683.00	14150	20240425	-37.46	7820	20240805	13.17	14150	-37.46	20240425	7820	13.17	20240805	14150	-37.46	20240425	7820	13.17	20240805	3.68	N	250000	500	33 억	42167	N	N	N	N
91	20241114	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	-20	5	-0.22	228587160	25482	70.22	8960	9130	8870	11580	6240	8910	8970.53	0.62	2936	9396	9152	9026	8782	8656	9090	8720	34	2670	500	6590	10	1	6750733	600	6.35	0.70	12	0.38	1401.00	12683.00	14150	20240425	-37.17	7820	20240805	13.68	14150	-37.17	20240425	7820	13.68	20240805	14150	-37.17	20240425	7820	13.68	20240805	3.68	N	250000	500	33 억	42167	N	N	N	N
92	20241114	141004	57	100.00	KOSDAQ	유통	N	N	N	N	N	8960	50	2	0.56	214546190	23903	65.87	8960	9130	8870	11580	6240	8910	8975.70	0.62	3192	9396	9152	9026	8782	8656	9090	8720	34	2670	500	6590	10	1	6750733	605	6.40	0.71	12	0.35	1401.00	12683.00	14150	20240425	-36.68	7820	20240805	14.58	14150	-36.68	20240425	7820	14.58	20240805	14150	-36.68	20240425	7820	14.58	20240805	3.68	N	250000	500	33 억	42167	N	N	N	N
93	20241114	131005	57	100.00	KOSDAQ	유통	N	N	N	N	N	8940	30	2	0.34	191089040	21278	58.64	8960	9130	8870	11580	6240	8910	8980.59	0.62	3724	9396	9152	9026	8782	8656	9090	8720	34	2670	500	6590	10	1	6750733	604	6.38	0.70	12	0.32	1401.00	12683.00	14150	20240425	-36.82	7820	20240805	14.32	14150	-36.82	20240425	7820	14.32	20240805	14150	-36.82	20240425	7820	14.32	20240805	3.68	N	250000	500	33 억	42167	N	N	N	N
94	20241114	121002	57	100.00	KOSDAQ	유통	N	N	N	N	N	8980	70	2	0.79	175567960	19537	53.84	8960	9130	8870	11580	6240	8910	8986.43	0.62	3322	9396	9152	9026	8782	8656	9090	8720	34	2670	500	6590	10	1	6750733	606	6.41	0.71	12	0.29	1401.00	12683.00	14150	20240425	-36.54	7820	20240805	14.83	14150	-36.54	20240425	7820	14.83	20240805	14150	-36.54	20240425	7820	14.83	20240805	3.68	N	250000	500	33 억	42167	N	N	N	N
95	20241114	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	9060	150	2	1.68	109266140	12150	33.48	8960	9130	8870	11580	6240	8910	8993.10	0.62	3948	9396	9152	9026	8782	8656	9090	8720	34	2670	500	6590	10	1	6750733	612	6.47	0.71	12	0.18	1401.00	12683.00	14150	20240425	-35.97	7820	20240805	15.86	14150	-35.97	20240425	7820	15.86	20240805	14150	-35.97	20240425	7820	15.86	20240805	3.68	N	250000	500	33 억	42167	N	N	N	N
96	20241114	101022	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	0	3	0.00	6270870	704	1.94	8960	8960	8900	11580	6240	8910	8907.49	0.62	7	9396	9152	9026	8782	8656	9090	8720	34	2670	500	6590	10	1	6750733	601	6.36	0.70	12	0.01	1401.00	12683.00	14150	20240425	-37.03	7820	20240805	13.94	14150	-37.03	20240425	7820	13.94	20240805	14150	-37.03	20240425	7820	13.94	20240805	3.68	N	250000	500	33 억	42167	N	N	N	N
97	20241114	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	0	3	0.00	0	0	0.00	0	0	0	11580	6240	8910	0.00	0.62	0	9396	9152	9026	8782	8656	9090	8720	34	2670	500	6590	10	1	6750733	601	6.36	0.70	12	0.00	1401.00	12683.00	14150	20240425	-37.03	7820	20240805	13.94	14150	-37.03	20240425	7820	13.94	20240805	14150	-37.03	20240425	7820	13.94	20240805	3.68	N	250000	500	33 억	42167	N	N	N	N
98	20241113	160637	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	-290	5	-3.15	326868650	36258	55.54	9090	9270	8900	11960	6440	9200	9015.08	0.64	-832	9740	9470	9280	9010	8820	9375	8915	34	2760	500	6800	10	1	6750733	601	6.36	0.70	12	0.54	1401.00	12683.00	14150	20240425	-37.03	7820	20240805	13.94	14150	-37.03	20240425	7820	13.94	20240805	14150	-37.03	20240425	7820	13.94	20240805	3.69	N	250000	500	33 억	42999	N	N	N	N
99	20241113	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	8920	-280	5	-3.04	308195610	34162	52.33	9090	9270	8900	11960	6440	9200	9021.59	0.64	-557	9740	9470	9280	9010	8820	9375	8915	34	2760	500	6800	10	1	6750733	602	6.37	0.70	12	0.51	1401.00	12683.00	14150	20240425	-36.96	7820	20240805	14.07	14150	-36.96	20240425	7820	14.07	20240805	14150	-36.96	20240425	7820	14.07	20240805	3.69	N	250000	500	33 억	42999	N	N	N	N
100	20241113	140705	57	100.00	KOSDAQ	유통	N	N	N	N	N	8930	-270	5	-2.93	253499360	28054	42.97	9090	9270	8910	11960	6440	9200	9036.12	0.64	154	9740	9470	9280	9010	8820	9375	8915	34	2760	500	6800	10	1	6750733	603	6.37	0.70	12	0.42	1401.00	12683.00	14150	20240425	-36.89	7820	20240805	14.19	14150	-36.89	20240425	7820	14.19	20240805	14150	-36.89	20240425	7820	14.19	20240805	3.69	N	250000	500	33 억	42999	N	N	N	N
101	20241113	130706	57	100.00	KOSDAQ	유통	N	N	N	N	N	8950	-250	5	-2.72	235808310	26075	39.94	9090	9270	8910	11960	6440	9200	9043.46	0.64	439	9740	9470	9280	9010	8820	9375	8915	34	2760	500	6800	10	1	6750733	604	6.39	0.71	12	0.39	1401.00	12683.00	14150	20240425	-36.75	7820	20240805	14.45	14150	-36.75	20240425	7820	14.45	20240805	14150	-36.75	20240425	7820	14.45	20240805	3.69	N	250000	500	33 억	42999	N	N	N	N
102	20241113	120658	57	100.00	KOSDAQ	유통	N	N	N	N	N	8990	-210	5	-2.28	211294780	23353	35.77	9090	9270	8910	11960	6440	9200	9047.86	0.64	485	9740	9470	9280	9010	8820	9375	8915	34	2760	500	6800	10	1	6750733	607	6.42	0.71	12	0.35	1401.00	12683.00	14150	20240425	-36.47	7820	20240805	14.96	14150	-36.47	20240425	7820	14.96	20240805	14150	-36.47	20240425	7820	14.96	20240805	3.69	N	250000	500	33 억	42999	N	N	N	N
103	20241113	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	9040	-160	5	-1.74	191950910	21193	32.46	9090	9270	8910	11960	6440	9200	9057.28	0.64	376	9740	9470	9280	9010	8820	9375	8915	34	2760	500	6800	10	1	6750733	610	6.45	0.71	12	0.31	1401.00	12683.00	14150	20240425	-36.11	7820	20240805	15.60	14150	-36.11	20240425	7820	15.60	20240805	14150	-36.11	20240425	7820	15.60	20240805	3.69	N	250000	500	33 억	42999	N	N	N	N
104	20241113	100658	57	100.00	KOSDAQ	유통	N	N	N	N	N	8980	-220	5	-2.39	157642200	17359	26.59	9090	9270	8910	11960	6440	9200	9081.30	0.64	1328	9740	9470	9280	9010	8820	9375	8915	34	2760	500	6800	10	1	6750733	606	6.41	0.71	12	0.26	1401.00	12683.00	14150	20240425	-36.54	7820	20240805	14.83	14150	-36.54	20240425	7820	14.83	20240805	14150	-36.54	20240425	7820	14.83	20240805	3.69	N	250000	500	33 억	42999	N	N	N	N
105	20241113	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	9190	-10	5	-0.11	56347030	6116	9.37	9090	9270	9090	11960	6440	9200	9213.05	0.64	3402	9740	9470	9280	9010	8820	9375	8915	34	2760	500	6800	10	1	6750733	620	6.56	0.72	12	0.09	1401.00	12683.00	14150	20240425	-35.05	7820	20240805	17.52	14150	-35.05	20240425	7820	17.52	20240805	14150	-35.05	20240425	7820	17.52	20240805	3.69	N	250000	500	33 억	42999	N	N	N	N
106	20241112	160929	57	100.00	KOSDAQ	유통	N	N	N	N	N	9200	-280	5	-2.95	597523540	64798	251.44	9500	9550	9090	12320	6640	9480	9221.44	0.72	-5390	9940	9710	9520	9290	9100	9615	9195	34	2840	500	7010	10	1	6750733	621	6.57	0.73	12	0.96	1401.00	12683.00	14150	20240425	-34.98	7820	20240805	17.65	14150	-34.98	20240425	7820	17.65	20240805	14150	-34.98	20240425	7820	17.65	20240805	3.69	N	250000	500	33 억	48389	N	N	N	N
107	20241112	150938	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	-230	5	-2.43	555180900	60167	233.47	9500	9550	9090	12320	6640	9480	9227.33	0.72	-6050	9940	9710	9520	9290	9100	9615	9195	34	2840	500	7010	10	1	6750733	624	6.60	0.73	12	0.89	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.69	N	250000	500	33 억	48389	N	N	N	N
108	20241112	140941	57	100.00	KOSDAQ	유통	N	N	N	N	N	9240	-240	5	-2.53	528420190	57249	222.15	9500	9550	9090	12320	6640	9480	9230.21	0.72	-6309	9940	9710	9520	9290	9100	9615	9195	34	2840	500	7010	10	1	6750733	624	6.60	0.73	12	0.85	1401.00	12683.00	14150	20240425	-34.70	7820	20240805	18.16	14150	-34.70	20240425	7820	18.16	20240805	14150	-34.70	20240425	7820	18.16	20240805	3.69	N	250000	500	33 억	48389	N	N	N	N
109	20241112	130944	57	100.00	KOSDAQ	유통	N	N	N	N	N	9250	-230	5	-2.43	519073420	56238	218.22	9500	9550	9090	12320	6640	9480	9229.94	0.72	-5999	9940	9710	9520	9290	9100	9615	9195	34	2840	500	7010	10	1	6750733	624	6.60	0.73	12	0.83	1401.00	12683.00	14150	20240425	-34.63	7820	20240805	18.29	14150	-34.63	20240425	7820	18.29	20240805	14150	-34.63	20240425	7820	18.29	20240805	3.69	N	250000	500	33 억	48389	N	N	N	N
110	20241112	120939	57	100.00	KOSDAQ	유통	N	N	N	N	N	9160	-320	5	-3.38	477090450	51660	200.46	9500	9550	9090	12320	6640	9480	9235.20	0.72	-7874	9940	9710	9520	9290	9100	9615	9195	34	2840	500	7010	10	1	6750733	618	6.54	0.72	12	0.77	1401.00	12683.00	14150	20240425	-35.27	7820	20240805	17.14	14150	-35.27	20240425	7820	17.14	20240805	14150	-35.27	20240425	7820	17.14	20240805	3.69	N	250000	500	33 억	48389	N	N	N	N
111	20241112	110936	57	100.00	KOSDAQ	유통	N	N	N	N	N	9270	-210	5	-2.22	343257500	37035	143.71	9500	9550	9170	12320	6640	9480	9268.46	0.72	1973	9940	9710	9520	9290	9100	9615	9195	34	2840	500	7010	10	1	6750733	626	6.62	0.73	12	0.55	1401.00	12683.00	14150	20240425	-34.49	7820	20240805	18.54	14150	-34.49	20240425	7820	18.54	20240805	14150	-34.49	20240425	7820	18.54	20240805	3.69	N	250000	500	33 억	48389	N	N	N	N
112	20241112	100934	57	100.00	KOSDAQ	유통	N	N	N	N	N	9320	-160	5	-1.69	322774390	34822	135.12	9500	9550	9170	12320	6640	9480	9269.27	0.72	2382	9940	9710	9520	9290	9100	9615	9195	34	2840	500	7010	10	1	6750733	629	6.65	0.73	12	0.52	1401.00	12683.00	14150	20240425	-34.13	7820	20240805	19.18	14150	-34.13	20240425	7820	19.18	20240805	14150	-34.13	20240425	7820	19.18	20240805	3.69	N	250000	500	33 억	48389	N	N	N	N
113	20241112	090933	57	100.00	KOSDAQ	유통	N	N	N	N	N	9300	-180	5	-1.90	23100420	2448	9.50	9500	9550	9300	12320	6640	9480	9436.45	0.72	-809	9940	9710	9520	9290	9100	9615	9195	34	2840	500	7010	10	1	6750733	628	6.64	0.73	12	0.04	1401.00	12683.00	14150	20240425	-34.28	7820	20240805	18.93	14150	-34.28	20240425	7820	18.93	20240805	14150	-34.28	20240425	7820	18.93	20240805	3.69	N	250000	500	33 억	48389	N	N	N	N
114	20241111	160927	57	100.00	KOSDAQ	유통	N	N	N	N	N	9480	-220	5	-2.27	244389680	25731	192.63	9700	9750	9330	12610	6790	9700	9497.87	0.80	-5833	9913	9806	9753	9646	9593	9780	9620	34	2910	500	7170	10	1	6750733	640	6.77	0.75	12	0.38	1401.00	12683.00	14150	20240425	-33.00	7820	20240805	21.23	14150	-33.00	20240425	7820	21.23	20240805	14150	-33.00	20240425	7820	21.23	20240805	3.69	N	250000	500	33 억	54155	N	N	N	N
115	20241111	150953	57	100.00	KOSDAQ	유통	N	N	N	N	N	9470	-230	5	-2.37	233610940	24594	184.11	9700	9750	9330	12610	6790	9700	9498.70	0.80	-5358	9913	9806	9753	9646	9593	9780	9620	34	2910	500	7170	10	1	6750733	639	6.76	0.75	12	0.36	1401.00	12683.00	14150	20240425	-33.07	7820	20240805	21.10	14150	-33.07	20240425	7820	21.10	20240805	14150	-33.07	20240425	7820	21.10	20240805	3.69	N	250000	500	33 억	54155	N	N	N	N
116	20241111	140941	57	100.00	KOSDAQ	유통	N	N	N	N	N	9420	-280	5	-2.89	193592330	20327	152.17	9700	9750	9390	12610	6790	9700	9523.90	0.80	-4316	9913	9806	9753	9646	9593	9780	9620	34	2910	500	7170	10	1	6750733	636	6.72	0.74	12	0.30	1401.00	12683.00	14150	20240425	-33.43	7820	20240805	20.46	14150	-33.43	20240425	7820	20.46	20240805	14150	-33.43	20240425	7820	20.46	20240805	3.69	N	250000	500	33 억	54155	N	N	N	N
117	20241111	130938	57	100.00	KOSDAQ	유통	N	N	N	N	N	9400	-300	5	-3.09	186692780	19593	146.68	9700	9750	9400	12610	6790	9700	9528.54	0.80	-4119	9913	9806	9753	9646	9593	9780	9620	34	2910	500	7170	10	1	6750733	635	6.71	0.74	12	0.29	1401.00	12683.00	14150	20240425	-33.57	7820	20240805	20.20	14150	-33.57	20240425	7820	20.20	20240805	14150	-33.57	20240425	7820	20.20	20240805	3.69	N	250000	500	33 억	54155	N	N	N	N
118	20241111	120934	57	100.00	KOSDAQ	유통	N	N	N	N	N	9460	-240	5	-2.47	171647410	17995	134.71	9700	9750	9420	12610	6790	9700	9538.62	0.80	-3961	9913	9806	9753	9646	9593	9780	9620	34	2910	500	7170	10	1	6750733	639	6.75	0.75	12	0.27	1401.00	12683.00	14150	20240425	-33.14	7820	20240805	20.97	14150	-33.14	20240425	7820	20.97	20240805	14150	-33.14	20240425	7820	20.97	20240805	3.69	N	250000	500	33 억	54155	N	N	N	N
119	20241111	110933	57	100.00	KOSDAQ	유통	N	N	N	N	N	9440	-260	5	-2.68	147791830	15469	115.80	9700	9750	9420	12610	6790	9700	9554.06	0.80	-3858	9913	9806	9753	9646	9593	9780	9620	34	2910	500	7170	10	1	6750733	637	6.74	0.74	12	0.23	1401.00	12683.00	14150	20240425	-33.29	7820	20240805	20.72	14150	-33.29	20240425	7820	20.72	20240805	14150	-33.29	20240425	7820	20.72	20240805	3.69	N	250000	500	33 억	54155	N	N	N	N
120	20241111	100927	57	100.00	KOSDAQ	유통	N	N	N	N	N	9570	-130	5	-1.34	79249740	8248	61.75	9700	9750	9540	12610	6790	9700	9608.36	0.80	-643	9913	9806	9753	9646	9593	9780	9620	34	2910	500	7170	10	1	6750733	646	6.83	0.75	12	0.12	1401.00	12683.00	14150	20240425	-32.37	7820	20240805	22.38	14150	-32.37	20240425	7820	22.38	20240805	14150	-32.37	20240425	7820	22.38	20240805	3.69	N	250000	500	33 억	54155	N	N	N	N
121	20241111	090924	57	100.00	KOSDAQ	유통	N	N	N	N	N	9700	0	3	0.00	3334250	343	2.57	9700	9750	9700	12610	6790	9700	9720.85	0.80	-335	9913	9806	9753	9646	9593	9780	9620	34	2910	500	7170	10	1	6750733	655	6.92	0.76	12	0.01	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.69	N	250000	500	33 억	54155	N	N	N	N
122	20241108	160919	57	100.00	KOSDAQ	유통	N	N	N	N	N	9700	-20	5	-0.21	130525490	13358	139.96	9720	9860	9700	12630	6810	9720	9771.33	0.76	3127	9866	9792	9696	9622	9526	9830	9660	34	2910	500	7190	10	1	6750733	655	6.92	0.76	12	0.20	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.69	N	250000	500	33 억	51029	N	N	N	N
123	20241108	150928	57	100.00	KOSDAQ	유통	N	N	N	N	N	9720	0	3	0.00	109976610	11240	117.77	9720	9860	9700	12630	6810	9720	9784.40	0.76	3288	9866	9792	9696	9622	9526	9830	9660	34	2910	500	7190	10	1	6750733	656	6.94	0.77	12	0.17	1401.00	12683.00	14150	20240425	-31.31	7820	20240805	24.30	14150	-31.31	20240425	7820	24.30	20240805	14150	-31.31	20240425	7820	24.30	20240805	3.69	N	250000	500	33 억	51029	N	N	N	N
124	20241108	140926	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	20	2	0.21	100109440	10225	107.14	9720	9860	9710	12630	6810	9720	9790.65	0.76	3282	9866	9792	9696	9622	9526	9830	9660	34	2910	500	7190	10	1	6750733	658	6.95	0.77	12	0.15	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	14150	-31.17	20240425	7820	24.55	20240805	14150	-31.17	20240425	7820	24.55	20240805	3.69	N	250000	500	33 억	51029	N	N	N	N
125	20241108	130928	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	30	2	0.31	88867600	9071	95.04	9720	9860	9710	12630	6810	9720	9796.89	0.76	3439	9866	9792	9696	9622	9526	9830	9660	34	2910	500	7190	10	1	6750733	658	6.96	0.77	12	0.13	1401.00	12683.00	14150	20240425	-31.10	7820	20240805	24.68	14150	-31.10	20240425	7820	24.68	20240805	14150	-31.10	20240425	7820	24.68	20240805	3.69	N	250000	500	33 억	51029	N	N	N	N
126	20241108	120927	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	20	2	0.21	87063730	8886	93.11	9720	9860	9710	12630	6810	9720	9797.85	0.76	3621	9866	9792	9696	9622	9526	9830	9660	34	2910	500	7190	10	1	6750733	658	6.95	0.77	12	0.13	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	14150	-31.17	20240425	7820	24.55	20240805	14150	-31.17	20240425	7820	24.55	20240805	3.69	N	250000	500	33 억	51029	N	N	N	N
127	20241108	110925	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	30	2	0.31	80056300	8168	85.58	9720	9860	9710	12630	6810	9720	9801.21	0.76	3603	9866	9792	9696	9622	9526	9830	9660	34	2910	500	7190	10	1	6750733	658	6.96	0.77	12	0.12	1401.00	12683.00	14150	20240425	-31.10	7820	20240805	24.68	14150	-31.10	20240425	7820	24.68	20240805	14150	-31.10	20240425	7820	24.68	20240805	3.69	N	250000	500	33 억	51029	N	N	N	N
128	20241108	100935	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	50	2	0.51	61892830	6308	66.09	9720	9860	9710	12630	6810	9720	9811.80	0.76	4612	9866	9792	9696	9622	9526	9830	9660	34	2910	500	7190	10	1	6750733	660	6.97	0.77	12	0.09	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	14150	-30.95	20240425	7820	24.94	20240805	14150	-30.95	20240425	7820	24.94	20240805	3.69	N	250000	500	33 억	51029	N	N	N	N
129	20241108	090921	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	90	2	0.93	26583050	2711	28.41	9720	9860	9710	12630	6810	9720	9805.63	0.76	2056	9866	9792	9696	9622	9526	9830	9660	34	2910	500	7190	10	1	6750733	662	7.00	0.77	12	0.04	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	14150	-30.67	20240425	7820	25.45	20240805	14150	-30.67	20240425	7820	25.45	20240805	3.69	N	250000	500	33 억	51029	N	N	N	N
130	20241107	160919	57	100.00	KOSDAQ	유통	N	N	N	N	N	9720	-20	5	-0.21	91472740	9464	100.16	9700	9770	9600	12660	6820	9740	9665.34	0.81	-3410	10093	9916	9803	9626	9513	9860	9570	34	2920	500	7200	10	1	6750733	656	6.94	0.77	12	0.14	1401.00	12683.00	14150	20240425	-31.31	7820	20240805	24.30	14150	-31.31	20240425	7820	24.30	20240805	14150	-31.31	20240425	7820	24.30	20240805	3.70	N	250000	500	33 억	54504	N	N	N	N
131	20241107	150924	57	100.00	KOSDAQ	유통	N	N	N	N	N	9720	-20	5	-0.21	86161440	8916	94.36	9700	9770	9600	12660	6820	9740	9663.69	0.81	-3355	10093	9916	9803	9626	9513	9860	9570	34	2920	500	7200	10	1	6750733	656	6.94	0.77	12	0.13	1401.00	12683.00	14150	20240425	-31.31	7820	20240805	24.30	14150	-31.31	20240425	7820	24.30	20240805	14150	-31.31	20240425	7820	24.30	20240805	3.70	N	250000	500	33 억	54504	N	N	N	N
132	20241107	140928	57	100.00	KOSDAQ	유통	N	N	N	N	N	9730	-10	5	-0.10	80594940	8341	88.27	9700	9770	9600	12660	6820	9740	9662.50	0.81	-3368	10093	9916	9803	9626	9513	9860	9570	34	2920	500	7200	10	1	6750733	657	6.95	0.77	12	0.12	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	14150	-31.24	20240425	7820	24.42	20240805	14150	-31.24	20240425	7820	24.42	20240805	3.70	N	250000	500	33 억	54504	N	N	N	N
133	20241107	130928	57	100.00	KOSDAQ	유통	N	N	N	N	N	9730	-10	5	-0.10	80235070	8304	87.88	9700	9770	9600	12660	6820	9740	9662.22	0.81	-3368	10093	9916	9803	9626	9513	9860	9570	34	2920	500	7200	10	1	6750733	657	6.95	0.77	12	0.12	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	14150	-31.24	20240425	7820	24.42	20240805	14150	-31.24	20240425	7820	24.42	20240805	3.70	N	250000	500	33 억	54504	N	N	N	N
134	20241107	120923	57	100.00	KOSDAQ	유통	N	N	N	N	N	9720	-20	5	-0.21	78065940	8081	85.52	9700	9770	9600	12660	6820	9740	9660.43	0.81	-3345	10093	9916	9803	9626	9513	9860	9570	34	2920	500	7200	10	1	6750733	656	6.94	0.77	12	0.12	1401.00	12683.00	14150	20240425	-31.31	7820	20240805	24.30	14150	-31.31	20240425	7820	24.30	20240805	14150	-31.31	20240425	7820	24.30	20240805	3.70	N	250000	500	33 억	54504	N	N	N	N
135	20241107	110920	57	100.00	KOSDAQ	유통	N	N	N	N	N	9690	-50	5	-0.51	73877360	7649	80.95	9700	9770	9600	12660	6820	9740	9658.43	0.81	-3510	10093	9916	9803	9626	9513	9860	9570	34	2920	500	7200	10	1	6750733	654	6.92	0.76	12	0.11	1401.00	12683.00	14150	20240425	-31.52	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.70	N	250000	500	33 억	54504	N	N	N	N
136	20241107	100921	57	100.00	KOSDAQ	유통	N	N	N	N	N	9690	-50	5	-0.51	69961950	7244	76.66	9700	9770	9600	12660	6820	9740	9657.92	0.81	-3436	10093	9916	9803	9626	9513	9860	9570	34	2920	500	7200	10	1	6750733	654	6.92	0.76	12	0.11	1401.00	12683.00	14150	20240425	-31.52	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.70	N	250000	500	33 억	54504	N	N	N	N
137	20241107	090920	57	100.00	KOSDAQ	유통	N	N	N	N	N	9630	-110	5	-1.13	15528290	1603	16.96	9700	9770	9630	12660	6820	9740	9687.02	0.81	-692	10093	9916	9803	9626	9513	9860	9570	34	2920	500	7200	10	1	6750733	650	6.87	0.76	12	0.02	1401.00	12683.00	14150	20240425	-31.94	7820	20240805	23.15	14150	-31.94	20240425	7820	23.15	20240805	14150	-31.94	20240425	7820	23.15	20240805	3.70	N	250000	500	33 억	54504	N	N	N	N
138	20241106	160929	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	-160	5	-1.62	90459920	9226	58.29	9900	9980	9690	12870	6930	9900	9804.89	0.88	-4817	10066	9982	9866	9782	9666	10025	9825	34	2970	500	7320	10	1	6750733	658	6.95	0.77	12	0.14	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	14150	-31.17	20240425	7820	24.55	20240805	14150	-31.17	20240425	7820	24.55	20240805	3.74	N	250000	500	33 억	59088	N	N	N	N
139	20241106	150957	57	100.00	KOSDAQ	유통	N	N	N	N	N	9720	-180	5	-1.82	87817120	8954	56.57	9900	9980	9690	12870	6930	9900	9807.59	0.88	-4617	10066	9982	9866	9782	9666	10025	9825	34	2970	500	7320	10	1	6750733	656	6.94	0.77	12	0.13	1401.00	12683.00	14150	20240425	-31.31	7820	20240805	24.30	14150	-31.31	20240425	7820	24.30	20240805	14150	-31.31	20240425	7820	24.30	20240805	3.74	N	250000	500	33 억	59088	N	N	N	N
140	20241106	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	9770	-130	5	-1.31	77296200	7873	49.74	9900	9980	9690	12870	6930	9900	9817.88	0.88	-4025	10066	9982	9866	9782	9666	10025	9825	34	2970	500	7320	10	1	6750733	660	6.97	0.77	12	0.12	1401.00	12683.00	14150	20240425	-30.95	7820	20240805	24.94	14150	-30.95	20240425	7820	24.94	20240805	14150	-30.95	20240425	7820	24.94	20240805	3.74	N	250000	500	33 억	59088	N	N	N	N
141	20241106	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	9730	-170	5	-1.72	63013730	6402	40.44	9900	9980	9720	12870	6930	9900	9842.82	0.88	-2723	10066	9982	9866	9782	9666	10025	9825	34	2970	500	7320	10	1	6750733	657	6.95	0.77	12	0.09	1401.00	12683.00	14150	20240425	-31.24	7820	20240805	24.42	14150	-31.24	20240425	7820	24.42	20240805	14150	-31.24	20240425	7820	24.42	20240805	3.74	N	250000	500	33 억	59088	N	N	N	N
142	20241106	120927	57	100.00	KOSDAQ	유통	N	N	N	N	N	9890	-10	5	-0.10	26870630	2714	17.15	9900	9980	9840	12870	6930	9900	9900.75	0.88	-195	10066	9982	9866	9782	9666	10025	9825	34	2970	500	7320	10	1	6750733	668	7.06	0.78	12	0.04	1401.00	12683.00	14150	20240425	-30.11	7820	20240805	26.47	14150	-30.11	20240425	7820	26.47	20240805	14150	-30.11	20240425	7820	26.47	20240805	3.74	N	250000	500	33 억	59088	N	N	N	N
143	20241106	110930	57	100.00	KOSDAQ	유통	N	N	N	N	N	9940	40	2	0.40	14473070	1457	9.20	9900	9980	9890	12870	6930	9900	9933.47	0.88	-345	10066	9982	9866	9782	9666	10025	9825	34	2970	500	7320	10	1	6750733	671	7.09	0.78	12	0.02	1401.00	12683.00	14150	20240425	-29.75	7820	20240805	27.11	14150	-29.75	20240425	7820	27.11	20240805	14150	-29.75	20240425	7820	27.11	20240805	3.74	N	250000	500	33 억	59088	N	N	N	N
144	20241106	100937	57	100.00	KOSDAQ	유통	N	N	N	N	N	9950	50	2	0.51	10339860	1041	6.58	9900	9980	9890	12870	6930	9900	9932.62	0.88	-321	10066	9982	9866	9782	9666	10025	9825	34	2970	500	7320	10	1	6750733	672	7.10	0.78	12	0.02	1401.00	12683.00	14150	20240425	-29.68	7820	20240805	27.24	14150	-29.68	20240425	7820	27.24	20240805	14150	-29.68	20240425	7820	27.24	20240805	3.74	N	250000	500	33 억	59088	N	N	N	N
145	20241106	090931	57	100.00	KOSDAQ	유통	N	N	N	N	N	9960	60	2	0.61	2279760	229	1.45	9900	9980	9900	12870	6930	9900	9955.28	0.88	-100	10066	9982	9866	9782	9666	10025	9825	34	2970	500	7320	10	1	6750733	672	7.11	0.79	12	0.00	1401.00	12683.00	14150	20240425	-29.61	7820	20240805	27.37	14150	-29.61	20240425	7820	27.37	20240805	14150	-29.61	20240425	7820	27.37	20240805	3.74	N	250000	500	33 억	59088	N	N	N	N
146	20241105	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	50	2	0.51	156155530	15829	91.82	9850	9950	9750	12800	6900	9850	9865.16	0.76	7497	10036	9942	9776	9682	9516	9990	9730	34	2950	500	7280	10	1	6750733	668	7.07	0.78	12	0.23	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.75	N	250000	500	33 억	51616	N	N	N	N
147	20241105	150922	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	50	2	0.51	152129930	15422	89.46	9850	9950	9750	12800	6900	9850	9864.48	0.76	7493	10036	9942	9776	9682	9516	9990	9730	34	2950	500	7280	10	1	6750733	668	7.07	0.78	12	0.23	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.75	N	250000	500	33 억	51616	N	N	N	N
148	20241105	140916	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	50	2	0.51	138268980	14021	81.33	9850	9950	9750	12800	6900	9850	9861.56	0.76	7340	10036	9942	9776	9682	9516	9990	9730	34	2950	500	7280	10	1	6750733	668	7.07	0.78	12	0.21	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.75	N	250000	500	33 억	51616	N	N	N	N
149	20241105	130925	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	50	2	0.51	94043300	9556	55.43	9850	9950	9750	12800	6900	9850	9841.28	0.76	4905	10036	9942	9776	9682	9516	9990	9730	34	2950	500	7280	10	1	6750733	668	7.07	0.78	12	0.14	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.75	N	250000	500	33 억	51616	N	N	N	N
150	20241105	120915	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	50	2	0.51	92073210	9357	54.28	9850	9950	9750	12800	6900	9850	9840.03	0.76	4904	10036	9942	9776	9682	9516	9990	9730	34	2950	500	7280	10	1	6750733	668	7.07	0.78	12	0.14	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.75	N	250000	500	33 억	51616	N	N	N	N
151	20241105	110902	57	100.00	KOSDAQ	유통	N	N	N	N	N	9860	10	2	0.10	62523700	6368	36.94	9850	9910	9750	12800	6900	9850	9818.42	0.76	3141	10036	9942	9776	9682	9516	9990	9730	34	2950	500	7280	10	1	6750733	666	7.04	0.78	12	0.09	1401.00	12683.00	14150	20240425	-30.32	7820	20240805	26.09	14150	-30.32	20240425	7820	26.09	20240805	14150	-30.32	20240425	7820	26.09	20240805	3.75	N	250000	500	33 억	51616	N	N	N	N
152	20241105	100912	57	100.00	KOSDAQ	유통	N	N	N	N	N	9850	0	3	0.00	51659590	5263	30.53	9850	9910	9750	12800	6900	9850	9815.61	0.76	2688	10036	9942	9776	9682	9516	9990	9730	34	2950	500	7280	10	1	6750733	665	7.03	0.78	12	0.08	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	14150	-30.39	20240425	7820	25.96	20240805	14150	-30.39	20240425	7820	25.96	20240805	3.75	N	250000	500	33 억	51616	N	N	N	N
153	20241105	090907	57	100.00	KOSDAQ	유통	N	N	N	N	N	9900	50	2	0.51	11839250	1198	6.95	9850	9910	9850	12800	6900	9850	9882.54	0.76	591	10036	9942	9776	9682	9516	9990	9730	34	2950	500	7280	10	1	6750733	668	7.07	0.78	12	0.02	1401.00	12683.00	14150	20240425	-30.04	7820	20240805	26.60	14150	-30.04	20240425	7820	26.60	20240805	14150	-30.04	20240425	7820	26.60	20240805	3.75	N	250000	500	33 억	51616	N	N	N	N
154	20241104	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	9850	220	2	2.28	168524420	17233	148.29	9630	9870	9610	12510	6750	9630	9779.17	0.72	2955	9850	9740	9680	9570	9510	9710	9540	34	2880	500	7120	10	1	6750733	665	7.03	0.78	12	0.26	1401.00	12683.00	14150	20240425	-30.39	7820	20240805	25.96	14150	-30.39	20240425	7820	25.96	20240805	14150	-30.39	20240425	7820	25.96	20240805	3.74	N	250000	500	33 억	48869	N	N	N	N
155	20241104	150921	57	100.00	KOSDAQ	유통	N	N	N	N	N	9800	170	2	1.77	162588230	16630	143.10	9630	9870	9610	12510	6750	9630	9776.80	0.72	2896	9850	9740	9680	9570	9510	9710	9540	34	2880	500	7120	10	1	6750733	662	7.00	0.77	12	0.25	1401.00	12683.00	14150	20240425	-30.74	7820	20240805	25.32	14150	-30.74	20240425	7820	25.32	20240805	14150	-30.74	20240425	7820	25.32	20240805	3.74	N	250000	500	33 억	48869	N	N	N	N
156	20241104	140905	57	100.00	KOSDAQ	유통	N	N	N	N	N	9810	180	2	1.87	130491170	13362	114.98	9630	9870	9610	12510	6750	9630	9765.84	0.72	3730	9850	9740	9680	9570	9510	9710	9540	34	2880	500	7120	10	1	6750733	662	7.00	0.77	12	0.20	1401.00	12683.00	14150	20240425	-30.67	7820	20240805	25.45	14150	-30.67	20240425	7820	25.45	20240805	14150	-30.67	20240425	7820	25.45	20240805	3.74	N	250000	500	33 억	48869	N	N	N	N
157	20241104	130839	57	100.00	KOSDAQ	유통	N	N	N	N	N	9750	120	2	1.25	90220070	9257	79.66	9630	9830	9610	12510	6750	9630	9746.15	0.72	2927	9850	9740	9680	9570	9510	9710	9540	34	2880	500	7120	10	1	6750733	658	6.96	0.77	12	0.14	1401.00	12683.00	14150	20240425	-31.10	7820	20240805	24.68	14150	-31.10	20240425	7820	24.68	20240805	14150	-31.10	20240425	7820	24.68	20240805	3.74	N	250000	500	33 억	48869	N	N	N	N
158	20241104	120852	57	100.00	KOSDAQ	유통	N	N	N	N	N	9760	130	2	1.35	83823150	8601	74.01	9630	9830	9610	12510	6750	9630	9745.74	0.72	2926	9850	9740	9680	9570	9510	9710	9540	34	2880	500	7120	10	1	6750733	659	6.97	0.77	12	0.13	1401.00	12683.00	14150	20240425	-31.02	7820	20240805	24.81	14150	-31.02	20240425	7820	24.81	20240805	14150	-31.02	20240425	7820	24.81	20240805	3.74	N	250000	500	33 억	48869	N	N	N	N
159	20241104	110845	57	100.00	KOSDAQ	유통	N	N	N	N	N	9740	110	2	1.14	72594140	7449	64.10	9630	9830	9610	12510	6750	9630	9745.49	0.72	2605	9850	9740	9680	9570	9510	9710	9540	34	2880	500	7120	10	1	6750733	658	6.95	0.77	12	0.11	1401.00	12683.00	14150	20240425	-31.17	7820	20240805	24.55	14150	-31.17	20240425	7820	24.55	20240805	14150	-31.17	20240425	7820	24.55	20240805	3.74	N	250000	500	33 억	48869	N	N	N	N
160	20241104	100835	57	100.00	KOSDAQ	유통	N	N	N	N	N	9680	50	2	0.52	16431950	1703	14.65	9630	9680	9610	12510	6750	9630	9648.83	0.72	-420	9850	9740	9680	9570	9510	9710	9540	34	2880	500	7120	10	1	6750733	653	6.91	0.76	12	0.03	1401.00	12683.00	14150	20240425	-31.59	7820	20240805	23.79	14150	-31.59	20240425	7820	23.79	20240805	14150	-31.59	20240425	7820	23.79	20240805	3.74	N	250000	500	33 억	48869	N	N	N	N
161	20241104	090847	57	100.00	KOSDAQ	유통	N	N	N	N	N	9630	0	3	0.00	211860	22	0.19	9630	9630	9630	12510	6750	9630	9630.00	0.72	0	9850	9740	9680	9570	9510	9710	9540	34	2880	500	7120	10	1	6750733	650	6.87	0.76	12	0.00	1401.00	12683.00	14150	20240425	-31.94	7820	20240805	23.15	14150	-31.94	20240425	7820	23.15	20240805	14150	-31.94	20240425	7820	23.15	20240805	3.74	N	250000	500	33 억	48869	N	N	N	N
162	20241101	160818	57	100.00	KOSDAQ	유통	N	N	N	N	N	9630	-170	5	-1.73	106517750	11021	83.17	9700	9790	9620	12740	6860	9800	9664.98	0.81	-5782	9953	9876	9763	9686	9573	9820	9630	34	2940	500	7250	10	1	6750733	650	6.87	0.76	12	0.16	1401.00	12683.00	14150	20240425	-31.94	7820	20240805	23.15	14150	-31.94	20240425	7820	23.15	20240805	14150	-31.94	20240425	7820	23.15	20240805	3.78	N	250000	500	33 억	54716	N	N	N	N
163	20241101	150835	57	100.00	KOSDAQ	유통	N	N	N	N	N	9630	-170	5	-1.73	96275520	9958	75.15	9700	9790	9620	12740	6860	9800	9668.16	0.81	-5109	9953	9876	9763	9686	9573	9820	9630	34	2940	500	7250	10	1	6750733	650	6.87	0.76	12	0.15	1401.00	12683.00	14150	20240425	-31.94	7820	20240805	23.15	14150	-31.94	20240425	7820	23.15	20240805	14150	-31.94	20240425	7820	23.15	20240805	3.78	N	250000	500	33 억	54716	N	N	N	N
164	20241101	140806	57	100.00	KOSDAQ	유통	N	N	N	N	N	9640	-160	5	-1.63	75222340	7773	58.66	9700	9790	9640	12740	6860	9800	9677.39	0.81	-4244	9953	9876	9763	9686	9573	9820	9630	34	2940	500	7250	10	1	6750733	651	6.88	0.76	12	0.12	1401.00	12683.00	14150	20240425	-31.87	7820	20240805	23.27	14150	-31.87	20240425	7820	23.27	20240805	14150	-31.87	20240425	7820	23.27	20240805	3.78	N	250000	500	33 억	54716	N	N	N	N
165	20241101	130956	57	100.00	KOSDAQ	유통	N	N	N	N	N	9700	-100	5	-1.02	64848620	6699	50.55	9700	9790	9640	12740	6860	9800	9680.34	0.81	-3854	9953	9876	9763	9686	9573	9820	9630	34	2940	500	7250	10	1	6750733	655	6.92	0.76	12	0.10	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.78	N	250000	500	33 억	54716	N	N	N	N
166	20241101	120956	57	100.00	KOSDAQ	유통	N	N	N	N	N	9700	-100	5	-1.02	51779370	5349	40.37	9700	9790	9640	12740	6860	9800	9680.20	0.81	-3328	9953	9876	9763	9686	9573	9820	9630	34	2940	500	7250	10	1	6750733	655	6.92	0.76	12	0.08	1401.00	12683.00	14150	20240425	-31.45	7820	20240805	24.04	14150	-31.45	20240425	7820	24.04	20240805	14150	-31.45	20240425	7820	24.04	20240805	3.78	N	250000	500	33 억	54716	N	N	N	N
167	20241101	110953	57	100.00	KOSDAQ	유통	N	N	N	N	N	9650	-150	5	-1.53	46099610	4762	35.94	9700	9790	9640	12740	6860	9800	9680.72	0.81	-3278	9953	9876	9763	9686	9573	9820	9630	34	2940	500	7250	10	1	6750733	651	6.89	0.76	12	0.07	1401.00	12683.00	14150	20240425	-31.80	7820	20240805	23.40	14150	-31.80	20240425	7820	23.40	20240805	14150	-31.80	20240425	7820	23.40	20240805	3.78	N	250000	500	33 억	54716	N	N	N	N
168	20241101	100954	57	100.00	KOSDAQ	유통	N	N	N	N	N	9690	-110	5	-1.12	14975080	1542	11.64	9700	9790	9680	12740	6860	9800	9711.47	0.81	-891	9953	9876	9763	9686	9573	9820	9630	34	2940	500	7250	10	1	6750733	654	6.92	0.76	12	0.02	1401.00	12683.00	14150	20240425	-31.52	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.78	N	250000	500	33 억	54716	N	N	N	N
169	20241101	090951	57	100.00	KOSDAQ	유통	N	N	N	N	N	9690	-110	5	-1.12	2087740	215	1.62	9700	9750	9690	12740	6860	9800	9710.42	0.81	-111	9953	9876	9763	9686	9573	9820	9630	34	2940	500	7250	10	1	6750733	654	6.92	0.76	12	0.00	1401.00	12683.00	14150	20240425	-31.52	7820	20240805	23.91	14150	-31.52	20240425	7820	23.91	20240805	14150	-31.52	20240425	7820	23.91	20240805	3.78	N	250000	500	33 억	54716	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History