KissMeData/308100/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161234	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-70	5	-2.60	37087450	13875	52.63	2815	2815	2605	3500	1890	2695	2672.98	0.31	-1131	2885	2790	2705	2610	2525	2837	2657	33	805	500	1830	5	1	6624733	174	-3.86	0.30	12	0.21	-680.00	8894.00	5300	20231128	-50.47	2315	20241118	13.39	4950	-46.97	20240102	2315	13.39	20241118	5210	-49.62	20231129	2315	13.39	20241118	0.12	N	308100	500	33 억	20538	N	N	N	N
3	20241129	151250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-70	5	-2.60	34339865	12823	48.64	2815	2815	2605	3500	1890	2695	2677.99	0.31	-967	2885	2790	2705	2610	2525	2837	2657	33	805	500	1830	5	1	6624733	174	-3.86	0.30	12	0.19	-680.00	8894.00	5300	20231128	-50.47	2315	20241118	13.39	4950	-46.97	20240102	2315	13.39	20241118	5210	-49.62	20231129	2315	13.39	20241118	0.12	N	308100	500	33 억	20538	N	N	N	N
4	20241129	141252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-50	5	-1.86	31563170	11767	44.63	2815	2815	2605	3500	1890	2695	2682.35	0.31	-967	2885	2790	2705	2610	2525	2837	2657	33	805	500	1830	5	1	6624733	175	-3.89	0.30	12	0.18	-680.00	8894.00	5300	20231128	-50.09	2315	20241118	14.25	4950	-46.57	20240102	2315	14.25	20241118	5210	-49.23	20231129	2315	14.25	20241118	0.12	N	308100	500	33 억	20538	N	N	N	N
5	20241129	131246	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-45	5	-1.67	23741905	8810	33.42	2815	2815	2605	3500	1890	2695	2694.88	0.31	-917	2885	2790	2705	2610	2525	2837	2657	33	805	500	1830	5	1	6624733	176	-3.90	0.30	12	0.13	-680.00	8894.00	5300	20231128	-50.00	2315	20241118	14.47	4950	-46.46	20240102	2315	14.47	20241118	5210	-49.14	20231129	2315	14.47	20241118	0.12	N	308100	500	33 억	20538	N	N	N	N
6	20241129	121250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-45	5	-1.67	22227995	8243	31.26	2815	2815	2605	3500	1890	2695	2696.59	0.31	-555	2885	2790	2705	2610	2525	2837	2657	33	805	500	1830	5	1	6624733	176	-3.90	0.30	12	0.12	-680.00	8894.00	5300	20231128	-50.00	2315	20241118	14.47	4950	-46.46	20240102	2315	14.47	20241118	5210	-49.14	20231129	2315	14.47	20241118	0.12	N	308100	500	33 억	20538	N	N	N	N
7	20241129	111252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-20	5	-0.74	20987995	7777	29.50	2815	2815	2605	3500	1890	2695	2698.73	0.31	-674	2885	2790	2705	2610	2525	2837	2657	33	805	500	1830	5	1	6624733	177	-3.93	0.30	12	0.12	-680.00	8894.00	5300	20231128	-49.53	2315	20241118	15.55	4950	-45.96	20240102	2315	15.55	20241118	5210	-48.66	20231129	2315	15.55	20241118	0.12	N	308100	500	33 억	20538	N	N	N	N
8	20241129	101244	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	5	2	0.19	15179120	5593	21.21	2815	2815	2690	3500	1890	2695	2713.95	0.31	-762	2885	2790	2705	2610	2525	2837	2657	33	805	500	1830	5	1	6624733	179	-3.97	0.30	12	0.08	-680.00	8894.00	5300	20231128	-49.06	2315	20241118	16.63	4950	-45.45	20240102	2315	16.63	20241118	5210	-48.18	20231129	2315	16.63	20241118	0.12	N	308100	500	33 억	20538	N	N	N	N
9	20241129	091248	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	20	2	0.74	2525775	899	3.41	2815	2815	2715	3500	1890	2695	2809.54	0.31	-3	2885	2790	2705	2610	2525	2837	2657	33	805	500	1830	5	1	6624733	180	-3.99	0.31	12	0.01	-680.00	8894.00	5300	20231128	-48.77	2315	20241118	17.28	4950	-45.15	20240102	2315	17.28	20241118	5210	-47.89	20231129	2315	17.28	20241118	0.12	N	308100	500	33 억	20538	N	N	N	N
10	20241128	161230	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	75	2	2.86	71187045	26365	36.55	2620	2800	2620	3405	1835	2620	2700.06	0.37	-4194	3110	2865	2735	2490	2360	2800	2425	33	785	500	1780	5	1	6624733	179	-3.96	0.30	12	0.40	-680.00	8894.00	5300	20231128	-49.15	2315	20241118	16.41	4950	-45.56	20240102	2315	16.41	20241118	5300	-49.15	20231128	2315	16.41	20241118	0.12	N	308100	500	33 억	24737	N	N	N	N
11	20241128	151255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	110	2	4.20	69717690	25820	35.80	2620	2800	2620	3405	1835	2620	2700.14	0.37	-4231	3110	2865	2735	2490	2360	2800	2425	33	785	500	1780	5	1	6624733	181	-4.01	0.31	12	0.39	-680.00	8894.00	5300	20231128	-48.49	2315	20241118	17.93	4950	-44.85	20240102	2315	17.93	20241118	5300	-48.49	20231128	2315	17.93	20241118	0.12	N	308100	500	33 억	24737	N	N	N	N
12	20241128	141252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	65	2	2.48	63705610	23596	32.71	2620	2800	2620	3405	1835	2620	2699.85	0.37	-4300	3110	2865	2735	2490	2360	2800	2425	33	785	500	1780	5	1	6624733	178	-3.95	0.30	12	0.36	-680.00	8894.00	5300	20231128	-49.34	2315	20241118	15.98	4950	-45.76	20240102	2315	15.98	20241118	5300	-49.34	20231128	2315	15.98	20241118	0.12	N	308100	500	33 억	24737	N	N	N	N
13	20241128	131250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	100	2	3.82	58660030	21700	30.09	2620	2800	2620	3405	1835	2620	2703.23	0.37	-4441	3110	2865	2735	2490	2360	2800	2425	33	785	500	1780	5	1	6624733	180	-4.00	0.31	12	0.33	-680.00	8894.00	5300	20231128	-48.68	2315	20241118	17.49	4950	-45.05	20240102	2315	17.49	20241118	5300	-48.68	20231128	2315	17.49	20241118	0.12	N	308100	500	33 억	24737	N	N	N	N
14	20241128	121249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	120	2	4.58	41736335	15490	21.48	2620	2800	2620	3405	1835	2620	2694.41	0.37	-813	3110	2865	2735	2490	2360	2800	2425	33	785	500	1780	5	1	6624733	182	-4.03	0.31	12	0.23	-680.00	8894.00	5300	20231128	-48.30	2315	20241118	18.36	4950	-44.65	20240102	2315	18.36	20241118	5300	-48.30	20231128	2315	18.36	20241118	0.12	N	308100	500	33 억	24737	N	N	N	N
15	20241128	111252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	50	2	1.91	20127980	7615	10.56	2620	2685	2620	3405	1835	2620	2643.20	0.37	1330	3110	2865	2735	2490	2360	2800	2425	33	785	500	1780	5	1	6624733	177	-3.93	0.30	12	0.11	-680.00	8894.00	5300	20231128	-49.62	2315	20241118	15.33	4950	-46.06	20240102	2315	15.33	20241118	5300	-49.62	20231128	2315	15.33	20241118	0.12	N	308100	500	33 억	24737	N	N	N	N
16	20241128	101250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	30	2	1.15	15574250	5906	8.19	2620	2685	2620	3405	1835	2620	2637.02	0.37	1012	3110	2865	2735	2490	2360	2800	2425	33	785	500	1780	5	1	6624733	176	-3.90	0.30	12	0.09	-680.00	8894.00	5300	20231128	-50.00	2315	20241118	14.47	4950	-46.46	20240102	2315	14.47	20241118	5300	-50.00	20231128	2315	14.47	20241118	0.12	N	308100	500	33 억	24737	N	N	N	N
17	20241128	091248	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	35	2	1.34	3133105	1178	1.63	2620	2685	2620	3405	1835	2620	2659.68	0.37	249	3110	2865	2735	2490	2360	2800	2425	33	785	500	1780	5	1	6624733	176	-3.90	0.30	12	0.02	-680.00	8894.00	5300	20231128	-49.91	2315	20241118	14.69	4950	-46.36	20240102	2315	14.69	20241118	5300	-49.91	20231128	2315	14.69	20241118	0.12	N	308100	500	33 억	24737	N	N	N	N
18	20241127	161217	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	15	2	0.58	200113085	72128	908.99	2635	2980	2605	3385	1825	2605	2774.42	0.35	1666	2668	2636	2603	2571	2538	2620	2555	33	780	500	1770	5	1	6624733	174	-3.85	0.29	12	1.09	-680.00	8894.00	5300	20231128	-50.57	2315	20241118	13.17	4950	-47.07	20240102	2315	13.17	20241118	5300	-50.57	20231128	2315	13.17	20241118	0.12	N	308100	500	33 억	22939	N	N	N	N
19	20241127	151242	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	40	2	1.54	195893200	70518	888.70	2635	2980	2605	3385	1825	2605	2777.92	0.35	2104	2668	2636	2603	2571	2538	2620	2555	33	780	500	1770	5	1	6624733	175	-3.89	0.30	12	1.06	-680.00	8894.00	5300	20231128	-50.09	2315	20241118	14.25	4950	-46.57	20240102	2315	14.25	20241118	5300	-50.09	20231128	2315	14.25	20241118	0.12	N	308100	500	33 억	22939	N	N	N	N
20	20241127	141236	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	65	2	2.50	192555535	69249	872.70	2635	2980	2605	3385	1825	2605	2780.63	0.35	2205	2668	2636	2603	2571	2538	2620	2555	33	780	500	1770	5	1	6624733	177	-3.93	0.30	12	1.05	-680.00	8894.00	5300	20231128	-49.62	2315	20241118	15.33	4950	-46.06	20240102	2315	15.33	20241118	5300	-49.62	20231128	2315	15.33	20241118	0.12	N	308100	500	33 억	22939	N	N	N	N
21	20241127	131231	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	65	2	2.50	192408890	69194	872.01	2635	2980	2605	3385	1825	2605	2780.72	0.35	2225	2668	2636	2603	2571	2538	2620	2555	33	780	500	1770	5	1	6624733	177	-3.93	0.30	12	1.04	-680.00	8894.00	5300	20231128	-49.62	2315	20241118	15.33	4950	-46.06	20240102	2315	15.33	20241118	5300	-49.62	20231128	2315	15.33	20241118	0.12	N	308100	500	33 억	22939	N	N	N	N
22	20241127	121245	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	65	2	2.50	190488875	68469	862.87	2635	2980	2605	3385	1825	2605	2782.12	0.35	2206	2668	2636	2603	2571	2538	2620	2555	33	780	500	1770	5	1	6624733	177	-3.93	0.30	12	1.03	-680.00	8894.00	5300	20231128	-49.62	2315	20241118	15.33	4950	-46.06	20240102	2315	15.33	20241118	5300	-49.62	20231128	2315	15.33	20241118	0.12	N	308100	500	33 억	22939	N	N	N	N
23	20241127	111240	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	40	2	1.54	187092595	67188	846.73	2635	2980	2605	3385	1825	2605	2784.61	0.35	2182	2668	2636	2603	2571	2538	2620	2555	33	780	500	1770	5	1	6624733	175	-3.89	0.30	12	1.01	-680.00	8894.00	5300	20231128	-50.09	2315	20241118	14.25	4950	-46.57	20240102	2315	14.25	20241118	5300	-50.09	20231128	2315	14.25	20241118	0.12	N	308100	500	33 억	22939	N	N	N	N
24	20241127	101240	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	30	2	1.15	1116475	424	5.34	2635	2635	2605	3385	1825	2605	2633.20	0.35	-281	2668	2636	2603	2571	2538	2620	2555	33	780	500	1770	5	1	6624733	175	-3.88	0.30	12	0.01	-680.00	8894.00	5300	20231128	-50.28	2315	20241118	13.82	4950	-46.77	20240102	2315	13.82	20241118	5300	-50.28	20231128	2315	13.82	20241118	0.12	N	308100	500	33 억	22939	N	N	N	N
25	20241127	091239	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	30	2	1.15	1061325	403	5.08	2635	2635	2605	3385	1825	2605	2633.56	0.35	-279	2668	2636	2603	2571	2538	2620	2555	33	780	500	1770	5	1	6624733	175	-3.88	0.30	12	0.01	-680.00	8894.00	5300	20231128	-50.28	2315	20241118	13.82	4950	-46.77	20240102	2315	13.82	20241118	5300	-50.28	20231128	2315	13.82	20241118	0.12	N	308100	500	33 억	22939	N	N	N	N
26	20241126	161218	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	35	2	1.36	20510310	7935	49.55	2635	2635	2570	3340	1800	2570	2584.79	0.33	1211	2716	2642	2586	2512	2456	2680	2550	33	770	500	1740	5	1	6624733	173	-3.83	0.29	12	0.12	-680.00	8894.00	5300	20231128	-50.85	2315	20241118	12.53	4950	-47.37	20240102	2315	12.53	20241118	5300	-50.85	20231128	2315	12.53	20241118	0.12	N	308100	500	33 억	21731	N	N	N	N
27	20241126	151232	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	35	2	1.36	19275540	7461	46.59	2635	2635	2570	3340	1800	2570	2583.51	0.33	1227	2716	2642	2586	2512	2456	2680	2550	33	770	500	1740	5	1	6624733	173	-3.83	0.29	12	0.11	-680.00	8894.00	5300	20231128	-50.85	2315	20241118	12.53	4950	-47.37	20240102	2315	12.53	20241118	5300	-50.85	20231128	2315	12.53	20241118	0.12	N	308100	500	33 억	21731	N	N	N	N
28	20241126	141233	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	20	2	0.78	17406400	6739	42.08	2635	2635	2570	3340	1800	2570	2582.94	0.33	890	2716	2642	2586	2512	2456	2680	2550	33	770	500	1740	5	1	6624733	172	-3.81	0.29	12	0.10	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5300	-51.13	20231128	2315	11.88	20241118	0.12	N	308100	500	33 억	21731	N	N	N	N
29	20241126	131228	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	20	2	0.78	17326250	6708	41.89	2635	2635	2570	3340	1800	2570	2582.92	0.33	888	2716	2642	2586	2512	2456	2680	2550	33	770	500	1740	5	1	6624733	172	-3.81	0.29	12	0.10	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5300	-51.13	20231128	2315	11.88	20241118	0.12	N	308100	500	33 억	21731	N	N	N	N
30	20241126	121236	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	15	2	0.58	17010865	6586	41.13	2635	2635	2570	3340	1800	2570	2582.88	0.33	897	2716	2642	2586	2512	2456	2680	2550	33	770	500	1740	5	1	6624733	171	-3.80	0.29	12	0.10	-680.00	8894.00	5300	20231128	-51.23	2315	20241118	11.66	4950	-47.78	20240102	2315	11.66	20241118	5300	-51.23	20231128	2315	11.66	20241118	0.12	N	308100	500	33 억	21731	N	N	N	N
31	20241126	111239	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	20	2	0.78	16933175	6556	40.94	2635	2635	2570	3340	1800	2570	2582.85	0.33	897	2716	2642	2586	2512	2456	2680	2550	33	770	500	1740	5	1	6624733	172	-3.81	0.29	12	0.10	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5300	-51.13	20231128	2315	11.88	20241118	0.12	N	308100	500	33 억	21731	N	N	N	N
32	20241126	101249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	25	2	0.97	10382800	4008	25.03	2635	2635	2570	3340	1800	2570	2590.52	0.33	873	2716	2642	2586	2512	2456	2680	2550	33	770	500	1740	5	1	6624733	172	-3.82	0.29	12	0.06	-680.00	8894.00	5300	20231128	-51.04	2315	20241118	12.10	4950	-47.58	20240102	2315	12.10	20241118	5300	-51.04	20231128	2315	12.10	20241118	0.12	N	308100	500	33 억	21731	N	N	N	N
33	20241126	091237	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	25	2	0.97	2841905	1083	6.76	2635	2635	2595	3340	1800	2570	2624.10	0.33	-152	2716	2642	2586	2512	2456	2680	2550	33	770	500	1740	5	1	6624733	172	-3.82	0.29	12	0.02	-680.00	8894.00	5300	20231128	-51.04	2315	20241118	12.10	4950	-47.58	20240102	2315	12.10	20241118	5300	-51.04	20231128	2315	12.10	20241118	0.12	N	308100	500	33 억	21731	N	N	N	N
34	20241125	161204	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	40	2	1.58	41195380	16013	134.57	2530	2660	2530	3285	1775	2530	2572.62	0.28	3170	2576	2552	2516	2492	2456	2565	2505	33	755	500	1720	5	1	6624733	170	-3.78	0.29	12	0.24	-680.00	8894.00	5300	20231128	-51.51	2315	20241118	11.02	4950	-48.08	20240102	2315	11.02	20241118	5300	-51.51	20231128	2315	11.02	20241118	0.12	N	308100	500	33 억	18651	N	N	N	N
35	20241125	151228	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	60	2	2.37	39069295	15189	127.65	2530	2660	2530	3285	1775	2530	2572.21	0.28	3413	2576	2552	2516	2492	2456	2565	2505	33	755	500	1720	5	1	6624733	172	-3.81	0.29	12	0.23	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5300	-51.13	20231128	2315	11.88	20241118	0.12	N	308100	500	33 억	18651	N	N	N	N
36	20241125	141225	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	15	2	0.59	20381950	8034	67.52	2530	2565	2530	3285	1775	2530	2536.96	0.28	995	2576	2552	2516	2492	2456	2565	2505	33	755	500	1720	5	1	6624733	169	-3.74	0.29	12	0.12	-680.00	8894.00	5300	20231128	-51.98	2315	20241118	9.94	4950	-48.59	20240102	2315	9.94	20241118	5300	-51.98	20231128	2315	9.94	20241118	0.12	N	308100	500	33 억	18651	N	N	N	N
37	20241125	131216	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	15	2	0.59	18144510	7153	60.11	2530	2565	2530	3285	1775	2530	2536.63	0.28	307	2576	2552	2516	2492	2456	2565	2505	33	755	500	1720	5	1	6624733	169	-3.74	0.29	12	0.11	-680.00	8894.00	5300	20231128	-51.98	2315	20241118	9.94	4950	-48.59	20240102	2315	9.94	20241118	5300	-51.98	20231128	2315	9.94	20241118	0.12	N	308100	500	33 억	18651	N	N	N	N
38	20241125	121231	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	15	2	0.59	11581715	4564	38.36	2530	2565	2530	3285	1775	2530	2537.62	0.28	389	2576	2552	2516	2492	2456	2565	2505	33	755	500	1720	5	1	6624733	169	-3.74	0.29	12	0.07	-680.00	8894.00	5300	20231128	-51.98	2315	20241118	9.94	4950	-48.59	20240102	2315	9.94	20241118	5300	-51.98	20231128	2315	9.94	20241118	0.12	N	308100	500	33 억	18651	N	N	N	N
39	20241125	111224	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	20	2	0.79	11487370	4527	38.05	2530	2565	2530	3285	1775	2530	2537.52	0.28	423	2576	2552	2516	2492	2456	2565	2505	33	755	500	1720	5	1	6624733	169	-3.75	0.29	12	0.07	-680.00	8894.00	5300	20231128	-51.89	2315	20241118	10.15	4950	-48.48	20240102	2315	10.15	20241118	5300	-51.89	20231128	2315	10.15	20241118	0.12	N	308100	500	33 억	18651	N	N	N	N
40	20241125	101208	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	30	2	1.19	7049960	2778	23.35	2530	2560	2530	3285	1775	2530	2537.78	0.28	246	2576	2552	2516	2492	2456	2565	2505	33	755	500	1720	5	1	6624733	170	-3.76	0.29	12	0.04	-680.00	8894.00	5300	20231128	-51.70	2315	20241118	10.58	4950	-48.28	20240102	2315	10.58	20241118	5300	-51.70	20231128	2315	10.58	20241118	0.12	N	308100	500	33 억	18651	N	N	N	N
41	20241125	091210	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	15	2	0.59	2761135	1090	9.16	2530	2545	2530	3285	1775	2530	2533.15	0.28	-21	2576	2552	2516	2492	2456	2565	2505	33	755	500	1720	5	1	6624733	169	-3.74	0.29	12	0.02	-680.00	8894.00	5300	20231128	-51.98	2315	20241118	9.94	4950	-48.59	20240102	2315	9.94	20241118	5300	-51.98	20231128	2315	9.94	20241118	0.12	N	308100	500	33 억	18651	N	N	N	N
42	20241122	161104	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	20	2	0.80	29803635	11899	81.31	2510	2540	2480	3260	1760	2510	2504.72	0.27	1048	2666	2587	2521	2442	2376	2555	2410	33	750	500	1700	5	1	6624733	168	-3.72	0.28	12	0.18	-680.00	8894.00	5300	20231128	-52.26	2315	20241118	9.29	4950	-48.89	20240102	2315	9.29	20241118	5300	-52.26	20231128	2315	9.29	20241118	0.12	N	308100	500	33 억	17582	N	N	N	N
43	20241122	151118	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-5	5	-0.20	28212435	11270	77.01	2510	2540	2480	3260	1760	2510	2503.32	0.27	1118	2666	2587	2521	2442	2376	2555	2410	33	750	500	1700	5	1	6624733	166	-3.68	0.28	12	0.17	-680.00	8894.00	5300	20231128	-52.74	2315	20241118	8.21	4950	-49.39	20240102	2315	8.21	20241118	5300	-52.74	20231128	2315	8.21	20241118	0.12	N	308100	500	33 억	17582	N	N	N	N
44	20241122	141119	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-5	5	-0.20	27661335	11050	75.51	2510	2540	2480	3260	1760	2510	2503.29	0.27	1035	2666	2587	2521	2442	2376	2555	2410	33	750	500	1700	5	1	6624733	166	-3.68	0.28	12	0.17	-680.00	8894.00	5300	20231128	-52.74	2315	20241118	8.21	4950	-49.39	20240102	2315	8.21	20241118	5300	-52.74	20231128	2315	8.21	20241118	0.12	N	308100	500	33 억	17582	N	N	N	N
45	20241122	131114	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	10	2	0.40	23996385	9586	65.50	2510	2540	2480	3260	1760	2510	2503.27	0.27	1177	2666	2587	2521	2442	2376	2555	2410	33	750	500	1700	5	1	6624733	167	-3.71	0.28	12	0.14	-680.00	8894.00	5300	20231128	-52.45	2315	20241118	8.86	4950	-49.09	20240102	2315	8.86	20241118	5300	-52.45	20231128	2315	8.86	20241118	0.12	N	308100	500	33 억	17582	N	N	N	N
46	20241122	121124	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	10	2	0.40	23976255	9578	65.45	2510	2540	2480	3260	1760	2510	2503.26	0.27	1179	2666	2587	2521	2442	2376	2555	2410	33	750	500	1700	5	1	6624733	167	-3.71	0.28	12	0.14	-680.00	8894.00	5300	20231128	-52.45	2315	20241118	8.86	4950	-49.09	20240102	2315	8.86	20241118	5300	-52.45	20231128	2315	8.86	20241118	0.12	N	308100	500	33 억	17582	N	N	N	N
47	20241122	111111	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	30	2	1.20	11936355	4765	32.56	2510	2540	2480	3260	1760	2510	2505.01	0.27	1043	2666	2587	2521	2442	2376	2555	2410	33	750	500	1700	5	1	6624733	168	-3.74	0.29	12	0.07	-680.00	8894.00	5300	20231128	-52.08	2315	20241118	9.72	4950	-48.69	20240102	2315	9.72	20241118	5300	-52.08	20231128	2315	9.72	20241118	0.12	N	308100	500	33 억	17582	N	N	N	N
48	20241122	101130	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	10	2	0.40	9191835	3676	25.12	2510	2525	2480	3260	1760	2510	2500.50	0.27	1143	2666	2587	2521	2442	2376	2555	2410	33	750	500	1700	5	1	6624733	167	-3.71	0.28	12	0.06	-680.00	8894.00	5300	20231128	-52.45	2315	20241118	8.86	4950	-49.09	20240102	2315	8.86	20241118	5300	-52.45	20231128	2315	8.86	20241118	0.12	N	308100	500	33 억	17582	N	N	N	N
49	20241122	091121	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-20	5	-0.80	5728900	2292	15.66	2510	2510	2480	3260	1760	2510	2499.52	0.27	497	2666	2587	2521	2442	2376	2555	2410	33	750	500	1700	5	1	6624733	165	-3.66	0.28	12	0.03	-680.00	8894.00	5300	20231128	-53.02	2315	20241118	7.56	4950	-49.70	20240102	2315	7.56	20241118	5300	-53.02	20231128	2315	7.56	20241118	0.12	N	308100	500	33 억	17582	N	N	N	N
50	20241121	161111	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-80	5	-3.09	36931655	14634	78.57	2600	2600	2455	3365	1815	2590	2523.69	0.21	3926	2670	2630	2565	2525	2460	2642	2537	33	775	500	1760	5	1	6624733	166	-3.69	0.28	12	0.22	-680.00	8894.00	5300	20231128	-52.64	2315	20241118	8.42	4950	-49.29	20240102	2315	8.42	20241118	5300	-52.64	20231128	2315	8.42	20241118	0.12	N	308100	500	33 억	13635	N	N	N	N
51	20241121	151132	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-90	5	-3.47	35669315	14131	75.87	2600	2600	2455	3365	1815	2590	2524.19	0.21	3926	2670	2630	2565	2525	2460	2642	2537	33	775	500	1760	5	1	6624733	166	-3.68	0.28	12	0.21	-680.00	8894.00	5300	20231128	-52.83	2315	20241118	7.99	4950	-49.49	20240102	2315	7.99	20241118	5300	-52.83	20231128	2315	7.99	20241118	0.12	N	308100	500	33 억	13635	N	N	N	N
52	20241121	141130	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-65	5	-2.51	28922605	11437	61.41	2600	2600	2455	3365	1815	2590	2528.86	0.21	4243	2670	2630	2565	2525	2460	2642	2537	33	775	500	1760	5	1	6624733	167	-3.71	0.28	12	0.17	-680.00	8894.00	5300	20231128	-52.36	2315	20241118	9.07	4950	-48.99	20240102	2315	9.07	20241118	5300	-52.36	20231128	2315	9.07	20241118	0.12	N	308100	500	33 억	13635	N	N	N	N
53	20241121	131123	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-50	5	-1.93	27405795	10834	58.17	2600	2600	2455	3365	1815	2590	2529.61	0.21	4234	2670	2630	2565	2525	2460	2642	2537	33	775	500	1760	5	1	6624733	168	-3.74	0.29	12	0.16	-680.00	8894.00	5300	20231128	-52.08	2315	20241118	9.72	4950	-48.69	20240102	2315	9.72	20241118	5300	-52.08	20231128	2315	9.72	20241118	0.12	N	308100	500	33 억	13635	N	N	N	N
54	20241121	121123	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-50	5	-1.93	26719740	10562	56.71	2600	2600	2455	3365	1815	2590	2529.80	0.21	4241	2670	2630	2565	2525	2460	2642	2537	33	775	500	1760	5	1	6624733	168	-3.74	0.29	12	0.16	-680.00	8894.00	5300	20231128	-52.08	2315	20241118	9.72	4950	-48.69	20240102	2315	9.72	20241118	5300	-52.08	20231128	2315	9.72	20241118	0.12	N	308100	500	33 억	13635	N	N	N	N
55	20241121	111128	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-50	5	-1.93	22889695	9057	48.63	2600	2600	2455	3365	1815	2590	2527.29	0.21	4926	2670	2630	2565	2525	2460	2642	2537	33	775	500	1760	5	1	6624733	168	-3.74	0.29	12	0.14	-680.00	8894.00	5300	20231128	-52.08	2315	20241118	9.72	4950	-48.69	20240102	2315	9.72	20241118	5300	-52.08	20231128	2315	9.72	20241118	0.12	N	308100	500	33 억	13635	N	N	N	N
56	20241121	101126	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-65	5	-2.51	9615700	3800	20.40	2600	2600	2455	3365	1815	2590	2530.45	0.21	80	2670	2630	2565	2525	2460	2642	2537	33	775	500	1760	5	1	6624733	167	-3.71	0.28	12	0.06	-680.00	8894.00	5300	20231128	-52.36	2315	20241118	9.07	4950	-48.99	20240102	2315	9.07	20241118	5300	-52.36	20231128	2315	9.07	20241118	0.12	N	308100	500	33 억	13635	N	N	N	N
57	20241121	091127	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-35	5	-1.35	3477480	1370	7.36	2600	2600	2455	3365	1815	2590	2538.31	0.21	-13	2670	2630	2565	2525	2460	2642	2537	33	775	500	1760	5	1	6624733	169	-3.76	0.29	12	0.02	-680.00	8894.00	5300	20231128	-51.79	2315	20241118	10.37	4950	-48.38	20240102	2315	10.37	20241118	5300	-51.79	20231128	2315	10.37	20241118	0.12	N	308100	500	33 억	13635	N	N	N	N
58	20241120	161118	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	20	2	0.78	47717860	18623	9.23	2590	2605	2500	3340	1800	2570	2562.31	0.21	-557	3213	2891	2643	2321	2073	3052	2482	33	770	500	1740	5	1	6624733	172	-3.81	0.29	12	0.28	-680.00	8894.00	5300	20231128	-51.13	2315	20241118	11.88	4950	-47.68	20240102	2315	11.88	20241118	5300	-51.13	20231128	2315	11.88	20241118	0.12	N	308100	500	33 억	14241	N	N	N	N
59	20241120	151132	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	5	2	0.19	43938425	17153	8.51	2590	2605	2500	3340	1800	2570	2561.56	0.21	-283	3213	2891	2643	2321	2073	3052	2482	33	770	500	1740	5	1	6624733	171	-3.79	0.29	12	0.26	-680.00	8894.00	5300	20231128	-51.42	2315	20241118	11.23	4950	-47.98	20240102	2315	11.23	20241118	5300	-51.42	20231128	2315	11.23	20241118	0.12	N	308100	500	33 억	14241	N	N	N	N
60	20241120	141134	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	0	3	0.00	42165415	16464	8.16	2590	2605	2500	3340	1800	2570	2561.07	0.21	-764	3213	2891	2643	2321	2073	3052	2482	33	770	500	1740	5	1	6624733	170	-3.78	0.29	12	0.25	-680.00	8894.00	5300	20231128	-51.51	2315	20241118	11.02	4950	-48.08	20240102	2315	11.02	20241118	5300	-51.51	20231128	2315	11.02	20241118	0.12	N	308100	500	33 억	14241	N	N	N	N
61	20241120	131136	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-20	5	-0.78	39236470	15326	7.60	2590	2605	2500	3340	1800	2570	2560.12	0.21	-753	3213	2891	2643	2321	2073	3052	2482	33	770	500	1740	5	1	6624733	169	-3.75	0.29	12	0.23	-680.00	8894.00	5300	20231128	-51.89	2315	20241118	10.15	4950	-48.48	20240102	2315	10.15	20241118	5300	-51.89	20231128	2315	10.15	20241118	0.12	N	308100	500	33 억	14241	N	N	N	N
62	20241120	121133	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	10	2	0.39	37928865	14814	7.35	2590	2605	2500	3340	1800	2570	2560.34	0.21	-754	3213	2891	2643	2321	2073	3052	2482	33	770	500	1740	5	1	6624733	171	-3.79	0.29	12	0.22	-680.00	8894.00	5300	20231128	-51.32	2315	20241118	11.45	4950	-47.88	20240102	2315	11.45	20241118	5300	-51.32	20231128	2315	11.45	20241118	0.12	N	308100	500	33 억	14241	N	N	N	N
63	20241120	111137	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	0	3	0.00	34148855	13327	6.61	2590	2605	2500	3340	1800	2570	2562.38	0.21	-1587	3213	2891	2643	2321	2073	3052	2482	33	770	500	1740	5	1	6624733	170	-3.78	0.29	12	0.20	-680.00	8894.00	5300	20231128	-51.51	2315	20241118	11.02	4950	-48.08	20240102	2315	11.02	20241118	5300	-51.51	20231128	2315	11.02	20241118	0.12	N	308100	500	33 억	14241	N	N	N	N
64	20241120	101136	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-45	5	-1.75	31713450	12375	6.14	2590	2605	2500	3340	1800	2570	2562.70	0.21	-1370	3213	2891	2643	2321	2073	3052	2482	33	770	500	1740	5	1	6624733	167	-3.71	0.28	12	0.19	-680.00	8894.00	5300	20231128	-52.36	2315	20241118	9.07	4950	-48.99	20240102	2315	9.07	20241118	5300	-52.36	20231128	2315	9.07	20241118	0.12	N	308100	500	33 억	14241	N	N	N	N
65	20241120	091134	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-20	5	-0.78	22251265	8630	4.28	2590	2605	2550	3340	1800	2570	2578.36	0.21	-1581	3213	2891	2643	2321	2073	3052	2482	33	770	500	1740	5	1	6624733	169	-3.75	0.29	12	0.13	-680.00	8894.00	5300	20231128	-51.89	2315	20241118	10.15	4950	-48.48	20240102	2315	10.15	20241118	5300	-51.89	20231128	2315	10.15	20241118	0.12	N	308100	500	33 억	14241	N	N	N	N
66	20241119	161030	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	175	2	7.31	546056630	201631	589.82	2395	2965	2395	3110	1680	2395	2708.20	0.41	-13169	2775	2585	2450	2260	2125	2680	2355	33	715	500	1620	5	1	6624733	170	-3.78	0.29	12	3.04	-680.00	8894.00	5300	20231128	-51.51	2315	20241118	11.02	4950	-48.08	20240102	2315	11.02	20241118	5300	-51.51	20231128	2315	11.02	20241118	0.12	N	308100	500	33 억	27399	N	N	N	N
67	20241119	151050	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	180	2	7.52	540060770	199298	583.00	2395	2965	2395	3110	1680	2395	2709.82	0.41	-13213	2775	2585	2450	2260	2125	2680	2355	33	715	500	1620	5	1	6624733	171	-3.79	0.29	12	3.01	-680.00	8894.00	5300	20231128	-51.42	2315	20241118	11.23	4950	-47.98	20240102	2315	11.23	20241118	5300	-51.42	20231128	2315	11.23	20241118	0.12	N	308100	500	33 억	27399	N	N	N	N
68	20241119	141048	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	130	2	5.43	516761435	190200	556.38	2395	2965	2395	3110	1680	2395	2716.94	0.41	-11642	2775	2585	2450	2260	2125	2680	2355	33	715	500	1620	5	1	6624733	167	-3.71	0.28	12	2.87	-680.00	8894.00	5300	20231128	-52.36	2315	20241118	9.07	4950	-48.99	20240102	2315	9.07	20241118	5300	-52.36	20231128	2315	9.07	20241118	0.12	N	308100	500	33 억	27399	N	N	N	N
69	20241119	131051	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	155	2	6.47	512122435	188350	550.97	2395	2965	2395	3110	1680	2395	2718.99	0.41	-11334	2775	2585	2450	2260	2125	2680	2355	33	715	500	1620	5	1	6624733	169	-3.75	0.29	12	2.84	-680.00	8894.00	5300	20231128	-51.89	2315	20241118	10.15	4950	-48.48	20240102	2315	10.15	20241118	5300	-51.89	20231128	2315	10.15	20241118	0.12	N	308100	500	33 억	27399	N	N	N	N
70	20241119	121038	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	95	2	3.97	499065325	183092	535.59	2395	2965	2395	3110	1680	2395	2725.76	0.41	-11552	2775	2585	2450	2260	2125	2680	2355	33	715	500	1620	5	1	6624733	165	-3.66	0.28	12	2.76	-680.00	8894.00	5300	20231128	-53.02	2315	20241118	7.56	4950	-49.70	20240102	2315	7.56	20241118	5300	-53.02	20231128	2315	7.56	20241118	0.12	N	308100	500	33 억	27399	N	N	N	N
71	20241119	111049	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	150	2	6.26	476172215	173963	508.89	2395	2965	2395	3110	1680	2395	2737.20	0.41	-12577	2775	2585	2450	2260	2125	2680	2355	33	715	500	1620	5	1	6624733	169	-3.74	0.29	12	2.63	-680.00	8894.00	5300	20231128	-51.98	2315	20241118	9.94	4950	-48.59	20240102	2315	9.94	20241118	5300	-51.98	20231128	2315	9.94	20241118	0.12	N	308100	500	33 억	27399	N	N	N	N
72	20241119	101115	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	140	2	5.85	464962545	169561	496.01	2395	2965	2395	3110	1680	2395	2742.16	0.41	-11413	2775	2585	2450	2260	2125	2680	2355	33	715	500	1620	5	1	6624733	168	-3.73	0.29	12	2.56	-680.00	8894.00	5300	20231128	-52.17	2315	20241118	9.50	4950	-48.79	20240102	2315	9.50	20241118	5300	-52.17	20231128	2315	9.50	20241118	0.12	N	308100	500	33 억	27399	N	N	N	N
73	20241119	091110	57	100.00	KOSDAQ		유통	N	N	N	N	N	2815	420	2	17.54	173599645	61372	179.53	2395	2965	2395	3110	1680	2395	2828.65	0.41	1537	2775	2585	2450	2260	2125	2680	2355	33	715	500	1620	5	1	6624733	186	-4.14	0.32	12	0.93	-680.00	8894.00	5300	20231128	-46.89	2315	20241118	21.60	4950	-43.13	20240102	2315	21.60	20241118	5300	-46.89	20231128	2315	21.60	20241118	0.12	N	308100	500	33 억	27399	N	N	N	N
74	20241118	161035	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2395	-25	5	-1.03	83062290	34176	147.57	2315	2640	2315	3145	1695	2420	2430.68	0.31	6861	2640	2530	2425	2315	2210	2477	2262	33	725	500	1640	5	1	6624733	159	-3.52	0.27	12	0.52	-680.00	8894.00	5300	20231128	-54.81	2315	20241118	3.46	4950	-51.62	20240102	2315	3.46	20241118	5300	-54.81	20231128	2315	3.46	20241118	0.12	N	308100	500	33 억	20516	N	N	N	N
75	20241118	151049	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2495	75	2	3.10	63360875	26317	113.64	2315	2495	2315	3145	1695	2420	2407.60	0.31	8344	2640	2530	2425	2315	2210	2477	2262	33	725	500	1640	5	1	6624733	165	-3.67	0.28	12	0.40	-680.00	8894.00	5300	20231128	-52.92	2315	20241118	7.78	4950	-49.60	20240102	2315	7.78	20241118	5300	-52.92	20231128	2315	7.78	20241118	0.12	N	308100	500	33 억	20516	N	N	N	N
76	20241118	141050	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2410	-10	5	-0.41	57613455	23981	103.55	2315	2480	2315	3145	1695	2420	2402.46	0.31	7010	2640	2530	2425	2315	2210	2477	2262	33	725	500	1640	5	1	6624733	160	-3.54	0.27	12	0.36	-680.00	8894.00	5300	20231128	-54.53	2315	20241118	4.10	4950	-51.31	20240102	2315	4.10	20241118	5300	-54.53	20231128	2315	4.10	20241118	0.12	N	308100	500	33 억	20516	N	N	N	N
77	20241118	131043	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2410	-10	5	-0.41	57466820	23920	103.29	2315	2480	2315	3145	1695	2420	2402.46	0.31	7003	2640	2530	2425	2315	2210	2477	2262	33	725	500	1640	5	1	6624733	160	-3.54	0.27	12	0.36	-680.00	8894.00	5300	20231128	-54.53	2315	20241118	4.10	4950	-51.31	20240102	2315	4.10	20241118	5300	-54.53	20231128	2315	4.10	20241118	0.12	N	308100	500	33 억	20516	N	N	N	N
78	20241118	121048	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-20	5	-0.83	54966535	22877	98.78	2315	2480	2315	3145	1695	2420	2402.70	0.31	7003	2640	2530	2425	2315	2210	2477	2262	33	725	500	1640	5	1	6624733	159	-3.53	0.27	12	0.35	-680.00	8894.00	5300	20231128	-54.72	2315	20241118	3.67	4950	-51.52	20240102	2315	3.67	20241118	5300	-54.72	20231128	2315	3.67	20241118	0.12	N	308100	500	33 억	20516	N	N	N	N
79	20241118	111048	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2405	-15	5	-0.62	52472810	21838	94.30	2315	2480	2315	3145	1695	2420	2402.82	0.31	7003	2640	2530	2425	2315	2210	2477	2262	33	725	500	1640	5	1	6624733	159	-3.54	0.27	12	0.33	-680.00	8894.00	5300	20231128	-54.62	2315	20241118	3.89	4950	-51.41	20240102	2315	3.89	20241118	5300	-54.62	20231128	2315	3.89	20241118	0.12	N	308100	500	33 억	20516	N	N	N	N
80	20241118	101037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2430	10	2	0.41	49421540	20571	88.83	2315	2480	2315	3145	1695	2420	2402.49	0.31	7010	2640	2530	2425	2315	2210	2477	2262	33	725	500	1640	5	1	6624733	161	-3.57	0.27	12	0.31	-680.00	8894.00	5300	20231128	-54.15	2315	20241118	4.97	4950	-50.91	20240102	2315	4.97	20241118	5300	-54.15	20231128	2315	4.97	20241118	0.12	N	308100	500	33 억	20516	N	N	N	N
81	20241118	091036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2420	0	3	0.00	25621955	10763	46.47	2315	2480	2315	3145	1695	2420	2380.56	0.31	2305	2640	2530	2425	2315	2210	2477	2262	33	725	500	1640	5	1	6624733	160	-3.56	0.27	12	0.16	-680.00	8894.00	5300	20231128	-54.34	2315	20241118	4.54	4950	-51.11	20240102	2315	4.54	20241118	5300	-54.34	20231128	2315	4.54	20241118	0.12	N	308100	500	33 억	20516	N	N	N	N
82	20241115	161114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2420	-100	5	-3.97	55874545	23139	459.29	2520	2535	2320	3275	1765	2520	2414.69	0.29	1019	2620	2570	2520	2470	2420	2545	2445	33	755	500	1710	5	1	6624733	160	-3.56	0.27	12	0.35	-680.00	8894.00	5300	20231128	-54.34	2320	20241115	4.31	4950	-51.11	20240102	2320	4.31	20241115	5300	-54.34	20231128	2320	4.31	20241115	0.18	N	308100	500	33 억	19009	N	N	N	N
83	20241115	151149	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2425	-95	5	-3.77	54780705	22687	450.32	2520	2535	2320	3275	1765	2520	2414.63	0.29	1019	2620	2570	2520	2470	2420	2545	2445	33	755	500	1710	5	1	6624733	161	-3.57	0.27	12	0.34	-680.00	8894.00	5300	20231128	-54.25	2320	20241115	4.53	4950	-51.01	20240102	2320	4.53	20241115	5300	-54.25	20231128	2320	4.53	20241115	0.18	N	308100	500	33 억	19009	N	N	N	N
84	20241115	141135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2450	-70	5	-2.78	46349695	19167	380.45	2520	2535	2320	3275	1765	2520	2418.20	0.29	-411	2620	2570	2520	2470	2420	2545	2445	33	755	500	1710	5	1	6624733	162	-3.60	0.28	12	0.29	-680.00	8894.00	5300	20231128	-53.77	2320	20241115	5.60	4950	-50.51	20240102	2320	5.60	20241115	5300	-53.77	20231128	2320	5.60	20241115	0.18	N	308100	500	33 억	19009	N	N	N	N
85	20241115	131134	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2420	-100	5	-3.97	33764350	13983	277.55	2520	2535	2320	3275	1765	2520	2414.67	0.29	475	2620	2570	2520	2470	2420	2545	2445	33	755	500	1710	5	1	6624733	160	-3.56	0.27	12	0.21	-680.00	8894.00	5300	20231128	-54.34	2320	20241115	4.31	4950	-51.11	20240102	2320	4.31	20241115	5300	-54.34	20231128	2320	4.31	20241115	0.18	N	308100	500	33 억	19009	N	N	N	N
86	20241115	121135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-120	5	-4.76	27865830	11521	228.68	2520	2535	2320	3275	1765	2520	2418.70	0.29	-299	2620	2570	2520	2470	2420	2545	2445	33	755	500	1710	5	1	6624733	159	-3.53	0.27	12	0.17	-680.00	8894.00	5300	20231128	-54.72	2320	20241115	3.45	4950	-51.52	20240102	2320	3.45	20241115	5300	-54.72	20231128	2320	3.45	20241115	0.18	N	308100	500	33 억	19009	N	N	N	N
87	20241115	111109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2385	-135	5	-5.36	16267040	6633	131.66	2520	2535	2355	3275	1765	2520	2452.44	0.29	-259	2620	2570	2520	2470	2420	2545	2445	33	755	500	1710	5	1	6624733	158	-3.51	0.27	12	0.10	-680.00	8894.00	5300	20231128	-55.00	2355	20241115	1.27	4950	-51.82	20240102	2355	1.27	20241115	5300	-55.00	20231128	2355	1.27	20241115	0.18	N	308100	500	33 억	19009	N	N	N	N
88	20241115	101108	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-15	5	-0.60	6059845	2414	47.92	2520	2535	2475	3275	1765	2520	2510.29	0.29	-577	2620	2570	2520	2470	2420	2545	2445	33	755	500	1710	5	1	6624733	166	-3.68	0.28	12	0.04	-680.00	8894.00	5300	20231128	-52.74	2470	20241114	1.42	4950	-49.39	20240102	2470	1.42	20241114	5300	-52.74	20231128	2470	1.42	20241114	0.18	N	308100	500	33 억	19009	N	N	N	N
89	20241115	091012	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	0	3	0.00	5661805	2254	44.74	2520	2535	2485	3275	1765	2520	2511.89	0.29	-570	2620	2570	2520	2470	2420	2545	2445	33	755	500	1710	5	1	6624733	167	-3.71	0.28	12	0.03	-680.00	8894.00	5300	20231128	-52.45	2470	20241114	2.02	4950	-49.09	20240102	2470	2.02	20241114	5300	-52.45	20231128	2470	2.02	20241114	0.18	N	308100	500	33 억	19009	N	N	N	N
90	20241114	161101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2515	-5	5	-0.20	11321905	4473	18.92	2550	2570	2495	3275	1765	2520	2531.17	0.30	-955	2766	2642	2581	2457	2396	2612	2427	33	755	500	1710	5	1	6624733	167	-3.70	0.28	12	0.07	-680.00	8894.00	5300	20231128	-52.55	2495	20241114	0.80	4950	-49.19	20240102	2495	0.80	20241114	5300	-52.55	20231128	2495	0.80	20241114	0.21	N	308100	500	33 억	19977	N	N	N	N
91	20241114	151108	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2540	20	2	0.79	8468695	3336	14.11	2550	2570	2520	3275	1765	2520	2538.58	0.30	-470	2766	2642	2581	2457	2396	2612	2427	33	755	500	1710	5	1	6624733	168	-3.74	0.29	12	0.05	-680.00	8894.00	5300	20231128	-52.08	2520	20241114	0.79	4950	-48.69	20240102	2520	0.79	20241114	5300	-52.08	20231128	2520	0.79	20241114	0.21	N	308100	500	33 억	19977	N	N	N	N
92	20241114	141101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2550	30	2	1.19	8045015	3169	13.41	2550	2570	2520	3275	1765	2520	2538.66	0.30	-411	2766	2642	2581	2457	2396	2612	2427	33	755	500	1710	5	1	6624733	169	-3.75	0.29	12	0.05	-680.00	8894.00	5300	20231128	-51.89	2520	20241114	1.19	4950	-48.48	20240102	2520	1.19	20241114	5300	-51.89	20231128	2520	1.19	20241114	0.21	N	308100	500	33 억	19977	N	N	N	N
93	20241114	131101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2530	10	2	0.40	5977345	2352	9.95	2550	2570	2520	3275	1765	2520	2541.39	0.30	-86	2766	2642	2581	2457	2396	2612	2427	33	755	500	1710	5	1	6624733	168	-3.72	0.28	12	0.04	-680.00	8894.00	5300	20231128	-52.26	2520	20241114	0.40	4950	-48.89	20240102	2520	0.40	20241114	5300	-52.26	20231128	2520	0.40	20241114	0.21	N	308100	500	33 억	19977	N	N	N	N
94	20241114	121058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2550	30	2	1.19	5417660	2131	9.01	2550	2570	2520	3275	1765	2520	2542.31	0.30	-85	2766	2642	2581	2457	2396	2612	2427	33	755	500	1710	5	1	6624733	169	-3.75	0.29	12	0.03	-680.00	8894.00	5300	20231128	-51.89	2520	20241114	1.19	4950	-48.48	20240102	2520	1.19	20241114	5300	-51.89	20231128	2520	1.19	20241114	0.21	N	308100	500	33 억	19977	N	N	N	N
95	20241114	111058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2530	10	2	0.40	5316220	2091	8.85	2550	2570	2520	3275	1765	2520	2542.43	0.30	-47	2766	2642	2581	2457	2396	2612	2427	33	755	500	1710	5	1	6624733	168	-3.72	0.28	12	0.03	-680.00	8894.00	5300	20231128	-52.26	2520	20241114	0.40	4950	-48.89	20240102	2520	0.40	20241114	5300	-52.26	20231128	2520	0.40	20241114	0.21	N	308100	500	33 억	19977	N	N	N	N
96	20241114	101118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2520	0	3	0.00	2705275	1067	4.51	2550	2570	2520	3275	1765	2520	2535.40	0.30	-46	2766	2642	2581	2457	2396	2612	2427	33	755	500	1710	5	1	6624733	167	-3.71	0.28	12	0.02	-680.00	8894.00	5300	20231128	-52.45	2520	20241114	0.00	4950	-49.09	20240102	2520	0.00	20241114	5300	-52.45	20231128	2520	0.00	20241114	0.21	N	308100	500	33 억	19977	N	N	N	N
97	20241114	091053	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	0.30	0	2766	2642	2581	2457	2396	2612	2427	33	755	500	1710	5	1	6624733	167	-3.71	0.28	12	0.00	-680.00	8894.00	5300	20231128	-52.45	2520	20241113	0.00	4950	-49.09	20240102	2520	0.00	20241113	5300	-52.45	20231128	2520	0.00	20241113	0.21	N	308100	500	33 억	19977	N	N	N	N
98	20241113	160722	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2520	-115	5	-4.36	61300315	23639	90.75	2605	2705	2520	3425	1845	2635	2593.19	0.29	1238	2918	2776	2703	2561	2488	2740	2525	33	790	500	1790	5	1	6624733	167	-3.71	0.28	12	0.36	-680.00	8894.00	5300	20231128	-52.45	2520	20241113	0.00	4950	-49.09	20240102	2520	0.00	20241113	5300	-52.45	20231128	2520	0.00	20241113	0.22	N	308100	500	33 억	18958	N	N	N	N
99	20241113	150756	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2550	-85	5	-3.23	56986395	21931	84.19	2605	2705	2525	3425	1845	2635	2598.44	0.29	2405	2918	2776	2703	2561	2488	2740	2525	33	790	500	1790	5	1	6624733	169	-3.75	0.29	12	0.33	-680.00	8894.00	5300	20231128	-51.89	2525	20241113	0.99	4950	-48.48	20240102	2525	0.99	20241113	5300	-51.89	20231128	2525	0.99	20241113	0.22	N	308100	500	33 억	18958	N	N	N	N
100	20241113	140753	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2615	-20	5	-0.76	35043200	13347	51.24	2605	2705	2575	3425	1845	2635	2625.55	0.29	772	2918	2776	2703	2561	2488	2740	2525	33	790	500	1790	5	1	6624733	173	-3.85	0.29	12	0.20	-680.00	8894.00	5300	20231128	-50.66	2575	20241113	1.55	4950	-47.17	20240102	2575	1.55	20241113	5300	-50.66	20231128	2575	1.55	20241113	0.22	N	308100	500	33 억	18958	N	N	N	N
101	20241113	130755	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2625	-10	5	-0.38	33575005	12780	49.06	2605	2705	2575	3425	1845	2635	2627.15	0.29	739	2918	2776	2703	2561	2488	2740	2525	33	790	500	1790	5	1	6624733	174	-3.86	0.30	12	0.19	-680.00	8894.00	5300	20231128	-50.47	2575	20241113	1.94	4950	-46.97	20240102	2575	1.94	20241113	5300	-50.47	20231128	2575	1.94	20241113	0.22	N	308100	500	33 억	18958	N	N	N	N
102	20241113	120744	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2630	-5	5	-0.19	31432785	11959	45.91	2605	2705	2575	3425	1845	2635	2628.38	0.29	813	2918	2776	2703	2561	2488	2740	2525	33	790	500	1790	5	1	6624733	174	-3.87	0.30	12	0.18	-680.00	8894.00	5300	20231128	-50.38	2575	20241113	2.14	4950	-46.87	20240102	2575	2.14	20241113	5300	-50.38	20231128	2575	2.14	20241113	0.22	N	308100	500	33 억	18958	N	N	N	N
103	20241113	110742	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2640	5	2	0.19	19457045	7362	28.26	2605	2705	2605	3425	1845	2635	2642.90	0.29	-301	2918	2776	2703	2561	2488	2740	2525	33	790	500	1790	5	1	6624733	175	-3.88	0.30	12	0.11	-680.00	8894.00	5300	20231128	-50.19	2605	20241113	1.34	4950	-46.67	20240102	2605	1.34	20241113	5300	-50.19	20231128	2605	1.34	20241113	0.22	N	308100	500	33 억	18958	N	N	N	N
104	20241113	100744	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2670	35	2	1.33	18988825	7184	27.58	2605	2705	2605	3425	1845	2635	2643.21	0.29	-221	2918	2776	2703	2561	2488	2740	2525	33	790	500	1790	5	1	6624733	177	-3.93	0.30	12	0.11	-680.00	8894.00	5300	20231128	-49.62	2605	20241113	2.50	4950	-46.06	20240102	2605	2.50	20241113	5300	-49.62	20231128	2605	2.50	20241113	0.22	N	308100	500	33 억	18958	N	N	N	N
105	20241113	090733	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2650	15	2	0.57	10619240	4036	15.49	2605	2650	2605	3425	1845	2635	2631.13	0.29	-83	2918	2776	2703	2561	2488	2740	2525	33	790	500	1790	5	1	6624733	176	-3.90	0.30	12	0.06	-680.00	8894.00	5300	20231128	-50.00	2605	20241113	1.73	4950	-46.46	20240102	2605	1.73	20241113	5300	-50.00	20231128	2605	1.73	20241113	0.22	N	308100	500	33 억	18958	N	N	N	N
106	20241112	161021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2635	-210	5	-7.38	70645115	26048	120.72	2845	2845	2630	3695	1995	2845	2712.14	0.29	-680	3095	2970	2890	2765	2685	2930	2725	33	850	500	1930	5	1	6624733	175	-3.88	0.30	12	0.39	-680.00	8894.00	5300	20231128	-50.28	2630	20241112	0.19	4950	-46.77	20240102	2630	0.19	20241112	5300	-50.28	20231128	2630	0.19	20241112	0.22	N	308100	500	33 억	19329	N	N	N	N
107	20241112	151031	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2690	-155	5	-5.45	65788625	24208	112.19	2845	2845	2630	3695	1995	2845	2717.64	0.29	-414	3095	2970	2890	2765	2685	2930	2725	33	850	500	1930	5	1	6624733	178	-3.96	0.30	12	0.37	-680.00	8894.00	5300	20231128	-49.25	2630	20241112	2.28	4950	-45.66	20240102	2630	2.28	20241112	5300	-49.25	20231128	2630	2.28	20241112	0.22	N	308100	500	33 억	19329	N	N	N	N
108	20241112	141036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2695	-150	5	-5.27	62866625	23103	107.07	2845	2845	2630	3695	1995	2845	2721.15	0.29	-475	3095	2970	2890	2765	2685	2930	2725	33	850	500	1930	5	1	6624733	179	-3.96	0.30	12	0.35	-680.00	8894.00	5300	20231128	-49.15	2630	20241112	2.47	4950	-45.56	20240102	2630	2.47	20241112	5300	-49.15	20231128	2630	2.47	20241112	0.22	N	308100	500	33 억	19329	N	N	N	N
109	20241112	131041	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2705	-140	5	-4.92	62267080	22881	106.04	2845	2845	2630	3695	1995	2845	2721.34	0.29	-402	3095	2970	2890	2765	2685	2930	2725	33	850	500	1930	5	1	6624733	179	-3.98	0.30	12	0.35	-680.00	8894.00	5300	20231128	-48.96	2630	20241112	2.85	4950	-45.35	20240102	2630	2.85	20241112	5300	-48.96	20231128	2630	2.85	20241112	0.22	N	308100	500	33 억	19329	N	N	N	N
110	20241112	121032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2680	-165	5	-5.80	38764160	14039	65.06	2845	2845	2675	3695	1995	2845	2761.18	0.29	-2158	3095	2970	2890	2765	2685	2930	2725	33	850	500	1930	5	1	6624733	178	-3.94	0.30	12	0.21	-680.00	8894.00	5300	20231128	-49.43	2675	20241112	0.19	4950	-45.86	20240102	2675	0.19	20241112	5300	-49.43	20231128	2675	0.19	20241112	0.22	N	308100	500	33 억	19329	N	N	N	N
111	20241112	111027	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2690	-155	5	-5.45	35298020	12752	59.10	2845	2845	2675	3695	1995	2845	2768.04	0.29	-2074	3095	2970	2890	2765	2685	2930	2725	33	850	500	1930	5	1	6624733	178	-3.96	0.30	12	0.19	-680.00	8894.00	5300	20231128	-49.25	2675	20241112	0.56	4950	-45.66	20240102	2675	0.56	20241112	5300	-49.25	20231128	2675	0.56	20241112	0.22	N	308100	500	33 억	19329	N	N	N	N
112	20241112	101027	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2775	-70	5	-2.46	18990095	6766	31.36	2845	2845	2750	3695	1995	2845	2806.69	0.29	-302	3095	2970	2890	2765	2685	2930	2725	33	850	500	1930	5	1	6624733	184	-4.08	0.31	12	0.10	-680.00	8894.00	5300	20231128	-47.64	2750	20241112	0.91	4950	-43.94	20240102	2750	0.91	20241112	5300	-47.64	20231128	2750	0.91	20241112	0.22	N	308100	500	33 억	19329	N	N	N	N
113	20241112	091026	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	-10	5	-0.35	1533085	539	2.50	2845	2845	2835	3695	1995	2845	2844.31	0.29	-47	3095	2970	2890	2765	2685	2930	2725	33	850	500	1930	5	1	6624733	188	-4.17	0.32	12	0.01	-680.00	8894.00	5300	20231128	-46.51	2810	20241111	0.89	4950	-42.73	20240102	2810	0.89	20241111	5300	-46.51	20231128	2810	0.89	20241111	0.22	N	308100	500	33 억	19329	N	N	N	N
114	20241111	161017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2845	-140	5	-4.69	61684620	21577	484.99	3010	3015	2810	3880	2090	2985	2858.81	0.27	1726	3021	3002	2966	2947	2911	3012	2957	33	895	500	2020	5	1	6624733	188	-4.18	0.32	12	0.33	-680.00	8894.00	5300	20231128	-46.32	2810	20241111	1.25	4950	-42.53	20240102	2810	1.25	20241111	5300	-46.32	20231128	2810	1.25	20241111	0.22	N	308100	500	33 억	17599	N	N	N	N
115	20241111	151048	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2825	-160	5	-5.36	55037955	19227	432.16	3010	3015	2810	3880	2090	2985	2862.53	0.27	1730	3021	3002	2966	2947	2911	3012	2957	33	895	500	2020	5	1	6624733	187	-4.15	0.32	12	0.29	-680.00	8894.00	5300	20231128	-46.70	2810	20241111	0.53	4950	-42.93	20240102	2810	0.53	20241111	5300	-46.70	20231128	2810	0.53	20241111	0.22	N	308100	500	33 억	17599	N	N	N	N
116	20241111	141033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2855	-130	5	-4.36	33863885	11753	264.17	3010	3015	2810	3880	2090	2985	2881.30	0.27	-370	3021	3002	2966	2947	2911	3012	2957	33	895	500	2020	5	1	6624733	189	-4.20	0.32	12	0.18	-680.00	8894.00	5300	20231128	-46.13	2810	20241111	1.60	4950	-42.32	20240102	2810	1.60	20241111	5300	-46.13	20231128	2810	1.60	20241111	0.22	N	308100	500	33 억	17599	N	N	N	N
117	20241111	131033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2875	-110	5	-3.69	30019310	10412	234.03	3010	3015	2810	3880	2090	2985	2883.15	0.27	-382	3021	3002	2966	2947	2911	3012	2957	33	895	500	2020	5	1	6624733	190	-4.23	0.32	12	0.16	-680.00	8894.00	5300	20231128	-45.75	2810	20241111	2.31	4950	-41.92	20240102	2810	2.31	20241111	5300	-45.75	20231128	2810	2.31	20241111	0.22	N	308100	500	33 억	17599	N	N	N	N
118	20241111	121027	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2905	-80	5	-2.68	27779145	9635	216.57	3010	3015	2810	3880	2090	2985	2883.15	0.27	-311	3021	3002	2966	2947	2911	3012	2957	33	895	500	2020	5	1	6624733	192	-4.27	0.33	12	0.15	-680.00	8894.00	5300	20231128	-45.19	2810	20241111	3.38	4950	-41.31	20240102	2810	3.38	20241111	5300	-45.19	20231128	2810	3.38	20241111	0.22	N	308100	500	33 억	17599	N	N	N	N
119	20241111	111025	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2925	-60	5	-2.01	27750075	9625	216.34	3010	3015	2810	3880	2090	2985	2883.12	0.27	-311	3021	3002	2966	2947	2911	3012	2957	33	895	500	2020	5	1	6624733	194	-4.30	0.33	12	0.15	-680.00	8894.00	5300	20231128	-44.81	2810	20241111	4.09	4950	-40.91	20240102	2810	4.09	20241111	5300	-44.81	20231128	2810	4.09	20241111	0.22	N	308100	500	33 억	17599	N	N	N	N
120	20241111	101019	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2895	-90	5	-3.02	17437925	6008	135.04	3010	3015	2855	3880	2090	2985	2902.45	0.27	335	3021	3002	2966	2947	2911	3012	2957	33	895	500	2020	5	1	6624733	192	-4.26	0.33	12	0.09	-680.00	8894.00	5300	20231128	-45.38	2855	20241111	1.40	4950	-41.52	20240102	2855	1.40	20241111	5300	-45.38	20231128	2855	1.40	20241111	0.22	N	308100	500	33 억	17599	N	N	N	N
121	20241111	091016	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	20	2	0.67	889920	297	6.68	3010	3015	2985	3880	2090	2985	2996.36	0.27	-54	3021	3002	2966	2947	2911	3012	2957	33	895	500	2020	5	1	6624733	199	-4.42	0.34	12	0.00	-680.00	8894.00	5300	20231128	-43.30	2905	20240805	3.44	4950	-39.29	20240102	2905	3.44	20240805	5300	-43.30	20231128	2905	3.44	20240805	0.22	N	308100	500	33 억	17599	N	N	N	N
122	20241108	161012	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	55	2	1.88	13140665	4449	65.54	2930	2985	2930	3805	2055	2930	2953.60	0.26	344	3090	3010	2970	2890	2850	2990	2870	33	875	500	1990	5	1	6624733	198	-4.39	0.34	12	0.07	-680.00	8894.00	5300	20231128	-43.68	2905	20240805	2.75	4950	-39.70	20240102	2905	2.75	20240805	5300	-43.68	20231128	2905	2.75	20240805	0.22	N	308100	500	33 억	17245	N	N	N	N
123	20241108	151020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	45	2	1.54	12764805	4323	63.69	2930	2985	2930	3805	2055	2930	2952.77	0.26	344	3090	3010	2970	2890	2850	2990	2870	33	875	500	1990	5	1	6624733	197	-4.38	0.33	12	0.07	-680.00	8894.00	5300	20231128	-43.87	2905	20240805	2.41	4950	-39.90	20240102	2905	2.41	20240805	5300	-43.87	20231128	2905	2.41	20240805	0.22	N	308100	500	33 억	17245	N	N	N	N
124	20241108	141018	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	45	2	1.54	11821375	4005	59.00	2930	2985	2930	3805	2055	2930	2951.65	0.26	616	3090	3010	2970	2890	2850	2990	2870	33	875	500	1990	5	1	6624733	197	-4.38	0.33	12	0.06	-680.00	8894.00	5300	20231128	-43.87	2905	20240805	2.41	4950	-39.90	20240102	2905	2.41	20240805	5300	-43.87	20231128	2905	2.41	20240805	0.22	N	308100	500	33 억	17245	N	N	N	N
125	20241108	131019	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	30	2	1.02	11491180	3893	57.35	2930	2985	2930	3805	2055	2930	2951.75	0.26	624	3090	3010	2970	2890	2850	2990	2870	33	875	500	1990	5	1	6624733	196	-4.35	0.33	12	0.06	-680.00	8894.00	5300	20231128	-44.15	2905	20240805	1.89	4950	-40.20	20240102	2905	1.89	20240805	5300	-44.15	20231128	2905	1.89	20240805	0.22	N	308100	500	33 억	17245	N	N	N	N
126	20241108	121020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	45	2	1.54	8157480	2763	40.70	2930	2985	2930	3805	2055	2930	2952.40	0.26	589	3090	3010	2970	2890	2850	2990	2870	33	875	500	1990	5	1	6624733	197	-4.38	0.33	12	0.04	-680.00	8894.00	5300	20231128	-43.87	2905	20240805	2.41	4950	-39.90	20240102	2905	2.41	20240805	5300	-43.87	20231128	2905	2.41	20240805	0.22	N	308100	500	33 억	17245	N	N	N	N
127	20241108	111017	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	50	2	1.71	7970000	2700	39.78	2930	2985	2930	3805	2055	2930	2951.85	0.26	590	3090	3010	2970	2890	2850	2990	2870	33	875	500	1990	5	1	6624733	197	-4.38	0.34	12	0.04	-680.00	8894.00	5300	20231128	-43.77	2905	20240805	2.58	4950	-39.80	20240102	2905	2.58	20240805	5300	-43.77	20231128	2905	2.58	20240805	0.22	N	308100	500	33 억	17245	N	N	N	N
128	20241108	101027	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	25	2	0.85	7544495	2557	37.67	2930	2975	2930	3805	2055	2930	2950.53	0.26	595	3090	3010	2970	2890	2850	2990	2870	33	875	500	1990	5	1	6624733	196	-4.35	0.33	12	0.04	-680.00	8894.00	5300	20231128	-44.25	2905	20240805	1.72	4950	-40.30	20240102	2905	1.72	20240805	5300	-44.25	20231128	2905	1.72	20240805	0.22	N	308100	500	33 억	17245	N	N	N	N
129	20241108	091013	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	10	2	0.34	3146555	1072	15.79	2930	2960	2930	3805	2055	2930	2935.22	0.26	58	3090	3010	2970	2890	2850	2990	2870	33	875	500	1990	5	1	6624733	195	-4.32	0.33	12	0.02	-680.00	8894.00	5300	20231128	-44.53	2905	20240805	1.20	4950	-40.61	20240102	2905	1.20	20240805	5300	-44.53	20231128	2905	1.20	20240805	0.22	N	308100	500	33 억	17245	N	N	N	N
130	20241107	161011	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	-90	5	-2.98	20060305	6788	152.64	3050	3050	2930	3925	2115	3020	2956.29	0.27	-883	3096	3057	3021	2982	2946	3040	2965	33	905	500	2050	5	1	6624733	194	-4.31	0.33	12	0.10	-680.00	8894.00	5300	20231128	-44.72	2905	20240805	0.86	4950	-40.81	20240102	2905	0.86	20240805	5300	-44.72	20231128	2905	0.86	20240805	0.22	N	308100	500	33 억	18110	N	N	N	N
131	20241107	151017	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	-40	5	-1.32	13955930	4707	105.85	3050	3050	2940	3925	2115	3020	2964.93	0.27	687	3096	3057	3021	2982	2946	3040	2965	33	905	500	2050	5	1	6624733	197	-4.38	0.34	12	0.07	-680.00	8894.00	5300	20231128	-43.77	2905	20240805	2.58	4950	-39.80	20240102	2905	2.58	20240805	5300	-43.77	20231128	2905	2.58	20240805	0.22	N	308100	500	33 억	18110	N	N	N	N
132	20241107	141020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-55	5	-1.82	13609770	4590	103.22	3050	3050	2940	3925	2115	3020	2965.09	0.27	635	3096	3057	3021	2982	2946	3040	2965	33	905	500	2050	5	1	6624733	196	-4.36	0.33	12	0.07	-680.00	8894.00	5300	20231128	-44.06	2905	20240805	2.07	4950	-40.10	20240102	2905	2.07	20240805	5300	-44.06	20231128	2905	2.07	20240805	0.22	N	308100	500	33 억	18110	N	N	N	N
133	20241107	131020	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-20	5	-0.66	3761335	1253	28.18	3050	3050	2975	3925	2115	3020	3001.86	0.27	-526	3096	3057	3021	2982	2946	3040	2965	33	905	500	2050	5	1	6624733	199	-4.41	0.34	12	0.02	-680.00	8894.00	5300	20231128	-43.40	2905	20240805	3.27	4950	-39.39	20240102	2905	3.27	20240805	5300	-43.40	20231128	2905	3.27	20240805	0.22	N	308100	500	33 억	18110	N	N	N	N
134	20241107	121015	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	-25	5	-0.83	3419620	1139	25.61	3050	3050	2975	3925	2115	3020	3002.30	0.27	-521	3096	3057	3021	2982	2946	3040	2965	33	905	500	2050	5	1	6624733	198	-4.40	0.34	12	0.02	-680.00	8894.00	5300	20231128	-43.49	2905	20240805	3.10	4950	-39.49	20240102	2905	3.10	20240805	5300	-43.49	20231128	2905	3.10	20240805	0.22	N	308100	500	33 억	18110	N	N	N	N
135	20241107	111011	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	-25	5	-0.83	2152260	714	16.06	3050	3050	2980	3925	2115	3020	3014.37	0.27	-488	3096	3057	3021	2982	2946	3040	2965	33	905	500	2050	5	1	6624733	198	-4.40	0.34	12	0.01	-680.00	8894.00	5300	20231128	-43.49	2905	20240805	3.10	4950	-39.49	20240102	2905	3.10	20240805	5300	-43.49	20231128	2905	3.10	20240805	0.22	N	308100	500	33 억	18110	N	N	N	N
136	20241107	101013	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	10	2	0.33	593230	196	4.41	3050	3050	2980	3925	2115	3020	3026.68	0.27	-31	3096	3057	3021	2982	2946	3040	2965	33	905	500	2050	5	1	6624733	201	-4.46	0.34	12	0.00	-680.00	8894.00	5300	20231128	-42.83	2905	20240805	4.30	4950	-38.79	20240102	2905	4.30	20240805	5300	-42.83	20231128	2905	4.30	20240805	0.22	N	308100	500	33 억	18110	N	N	N	N
137	20241107	091014	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-30	5	-0.99	436795	144	3.24	3050	3050	2980	3925	2115	3020	3033.30	0.27	-3	3096	3057	3021	2982	2946	3040	2965	33	905	500	2050	5	1	6624733	198	-4.40	0.34	12	0.00	-680.00	8894.00	5300	20231128	-43.58	2905	20240805	2.93	4950	-39.60	20240102	2905	2.93	20240805	5300	-43.58	20231128	2905	2.93	20240805	0.22	N	308100	500	33 억	18110	N	N	N	N
138	20241106	161023	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-10	5	-0.33	13391020	4446	258.49	3030	3060	2985	3935	2125	3030	3011.93	0.27	448	3083	3056	3038	3011	2993	3047	3002	33	905	500	2060	5	1	6624733	200	-4.44	0.34	12	0.07	-680.00	8894.00	5300	20231128	-43.02	2905	20240805	3.96	4950	-38.99	20240102	2905	3.96	20240805	5300	-43.02	20231128	2905	3.96	20240805	0.22	N	308100	500	33 억	17619	N	N	N	N
139	20241106	151053	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-40	5	-1.32	12296830	4083	237.38	3030	3060	2985	3935	2125	3030	3011.71	0.27	484	3083	3056	3038	3011	2993	3047	3002	33	905	500	2060	5	1	6624733	198	-4.40	0.34	12	0.06	-680.00	8894.00	5300	20231128	-43.58	2905	20240805	2.93	4950	-39.60	20240102	2905	2.93	20240805	5300	-43.58	20231128	2905	2.93	20240805	0.22	N	308100	500	33 억	17619	N	N	N	N
140	20241106	141042	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	-45	5	-1.49	10863410	3604	209.53	3030	3060	2985	3935	2125	3030	3014.26	0.27	534	3083	3056	3038	3011	2993	3047	3002	33	905	500	2060	5	1	6624733	198	-4.39	0.34	12	0.05	-680.00	8894.00	5300	20231128	-43.68	2905	20240805	2.75	4950	-39.70	20240102	2905	2.75	20240805	5300	-43.68	20231128	2905	2.75	20240805	0.22	N	308100	500	33 억	17619	N	N	N	N
141	20241106	131053	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-40	5	-1.32	10585380	3511	204.13	3030	3060	2990	3935	2125	3030	3014.92	0.27	534	3083	3056	3038	3011	2993	3047	3002	33	905	500	2060	5	1	6624733	198	-4.40	0.34	12	0.05	-680.00	8894.00	5300	20231128	-43.58	2905	20240805	2.93	4950	-39.60	20240102	2905	2.93	20240805	5300	-43.58	20231128	2905	2.93	20240805	0.22	N	308100	500	33 억	17619	N	N	N	N
142	20241106	121018	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	-15	5	-0.50	5855120	1933	112.38	3030	3060	3000	3935	2125	3030	3029.03	0.27	562	3083	3056	3038	3011	2993	3047	3002	33	905	500	2060	5	1	6624733	200	-4.43	0.34	12	0.03	-680.00	8894.00	5300	20231128	-43.11	2905	20240805	3.79	4950	-39.09	20240102	2905	3.79	20240805	5300	-43.11	20231128	2905	3.79	20240805	0.22	N	308100	500	33 억	17619	N	N	N	N
143	20241106	111023	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	15	2	0.50	5514360	1820	105.81	3030	3060	3000	3935	2125	3030	3029.87	0.27	667	3083	3056	3038	3011	2993	3047	3002	33	905	500	2060	5	1	6624733	202	-4.48	0.34	12	0.03	-680.00	8894.00	5300	20231128	-42.55	2905	20240805	4.82	4950	-38.48	20240102	2905	4.82	20240805	5300	-42.55	20231128	2905	4.82	20240805	0.22	N	308100	500	33 억	17619	N	N	N	N
144	20241106	101030	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	30	2	0.99	5508260	1818	105.70	3030	3060	3000	3935	2125	3030	3029.85	0.27	669	3083	3056	3038	3011	2993	3047	3002	33	905	500	2060	5	1	6624733	203	-4.50	0.34	12	0.03	-680.00	8894.00	5300	20231128	-42.26	2905	20240805	5.34	4950	-38.18	20240102	2905	5.34	20240805	5300	-42.26	20231128	2905	5.34	20240805	0.22	N	308100	500	33 억	17619	N	N	N	N
145	20241106	091023	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	5	2	0.17	1241560	409	23.78	3030	3050	3000	3935	2125	3030	3035.60	0.27	-44	3083	3056	3038	3011	2993	3047	3002	33	905	500	2060	5	1	6624733	201	-4.46	0.34	12	0.01	-680.00	8894.00	5300	20231128	-42.74	2905	20240805	4.48	4950	-38.69	20240102	2905	4.48	20240805	5300	-42.74	20231128	2905	4.48	20240805	0.22	N	308100	500	33 억	17619	N	N	N	N
146	20241105	160953	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-10	5	-0.33	5210145	1719	22.47	3065	3065	3020	3950	2130	3040	3030.92	0.27	-616	3146	3092	3031	2977	2916	3062	2947	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.03	-680.00	8894.00	5300	20231128	-42.83	2905	20240805	4.30	4950	-38.79	20240102	2905	4.30	20240805	5300	-42.83	20231128	2905	4.30	20240805	0.22	N	308100	500	33 억	18216	N	N	N	N
147	20241105	151016	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-10	5	-0.33	5052615	1667	21.79	3065	3065	3020	3950	2130	3040	3030.96	0.27	-601	3146	3092	3031	2977	2916	3062	2947	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.03	-680.00	8894.00	5300	20231128	-42.83	2905	20240805	4.30	4950	-38.79	20240102	2905	4.30	20240805	5300	-42.83	20231128	2905	4.30	20240805	0.22	N	308100	500	33 억	18216	N	N	N	N
148	20241105	141008	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-15	5	-0.49	5031405	1660	21.70	3065	3065	3020	3950	2130	3040	3030.97	0.27	-601	3146	3092	3031	2977	2916	3062	2947	33	910	500	2060	5	1	6624733	200	-4.45	0.34	12	0.03	-680.00	8894.00	5300	20231128	-42.92	2905	20240805	4.13	4950	-38.89	20240102	2905	4.13	20240805	5300	-42.92	20231128	2905	4.13	20240805	0.22	N	308100	500	33 억	18216	N	N	N	N
149	20241105	131017	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-15	5	-0.49	4985960	1645	21.50	3065	3065	3020	3950	2130	3040	3030.98	0.27	-599	3146	3092	3031	2977	2916	3062	2947	33	910	500	2060	5	1	6624733	200	-4.45	0.34	12	0.02	-680.00	8894.00	5300	20231128	-42.92	2905	20240805	4.13	4950	-38.89	20240102	2905	4.13	20240805	5300	-42.92	20231128	2905	4.13	20240805	0.22	N	308100	500	33 억	18216	N	N	N	N
150	20241105	121006	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-15	5	-0.49	3909090	1289	16.85	3065	3065	3025	3950	2130	3040	3032.65	0.27	-271	3146	3092	3031	2977	2916	3062	2947	33	910	500	2060	5	1	6624733	200	-4.45	0.34	12	0.02	-680.00	8894.00	5300	20231128	-42.92	2905	20240805	4.13	4950	-38.89	20240102	2905	4.13	20240805	5300	-42.92	20231128	2905	4.13	20240805	0.22	N	308100	500	33 억	18216	N	N	N	N
151	20241105	110953	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-5	5	-0.16	2952460	973	12.72	3065	3065	3025	3950	2130	3040	3034.39	0.27	-271	3146	3092	3031	2977	2916	3062	2947	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.01	-680.00	8894.00	5300	20231128	-42.74	2905	20240805	4.48	4950	-38.69	20240102	2905	4.48	20240805	5300	-42.74	20231128	2905	4.48	20240805	0.22	N	308100	500	33 억	18216	N	N	N	N
152	20241105	101003	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-10	5	-0.33	2831070	933	12.19	3065	3065	3030	3950	2130	3040	3034.37	0.27	-271	3146	3092	3031	2977	2916	3062	2947	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.01	-680.00	8894.00	5300	20231128	-42.83	2905	20240805	4.30	4950	-38.79	20240102	2905	4.30	20240805	5300	-42.83	20231128	2905	4.30	20240805	0.22	N	308100	500	33 억	18216	N	N	N	N
153	20241105	090958	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-5	5	-0.16	745550	245	3.20	3065	3065	3030	3950	2130	3040	3043.06	0.27	-210	3146	3092	3031	2977	2916	3062	2947	33	910	500	2060	5	1	6624733	201	-4.46	0.34	12	0.00	-680.00	8894.00	5300	20231128	-42.74	2905	20240805	4.48	4950	-38.69	20240102	2905	4.48	20240805	5300	-42.74	20231128	2905	4.48	20240805	0.22	N	308100	500	33 억	18216	N	N	N	N
154	20241104	160952	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-25	5	-0.82	23390040	7651	55.85	3065	3085	2970	3980	2150	3065	3057.12	0.33	-3519	3165	3115	3015	2965	2865	3140	2990	33	915	500	2080	5	1	6624733	201	-4.47	0.34	12	0.12	-680.00	8894.00	5300	20231128	-42.64	2905	20240805	4.65	4950	-38.59	20240102	2905	4.65	20240805	5300	-42.64	20231128	2905	4.65	20240805	0.22	N	308100	500	33 억	21720	N	N	N	N
155	20241104	151012	57	100.00	KOSDAQ		유통	N	N	N	N	N	3055	-10	5	-0.33	22730110	7434	54.27	3065	3085	2970	3980	2150	3065	3057.59	0.33	-3387	3165	3115	3015	2965	2865	3140	2990	33	915	500	2080	5	1	6624733	202	-4.49	0.34	12	0.11	-680.00	8894.00	5300	20231128	-42.36	2905	20240805	5.16	4950	-38.28	20240102	2905	5.16	20240805	5300	-42.36	20231128	2905	5.16	20240805	0.22	N	308100	500	33 억	21720	N	N	N	N
156	20241104	140953	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	0	3	0.00	21900875	7163	52.29	3065	3085	2970	3980	2150	3065	3057.50	0.33	-3363	3165	3115	3015	2965	2865	3140	2990	33	915	500	2080	5	1	6624733	203	-4.51	0.34	12	0.11	-680.00	8894.00	5300	20231128	-42.17	2905	20240805	5.51	4950	-38.08	20240102	2905	5.51	20240805	5300	-42.17	20231128	2905	5.51	20240805	0.22	N	308100	500	33 억	21720	N	N	N	N
157	20241104	130923	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-20	5	-0.65	19922870	6513	47.54	3065	3085	2970	3980	2150	3065	3058.94	0.33	-3361	3165	3115	3015	2965	2865	3140	2990	33	915	500	2080	5	1	6624733	202	-4.48	0.34	12	0.10	-680.00	8894.00	5300	20231128	-42.55	2905	20240805	4.82	4950	-38.48	20240102	2905	4.82	20240805	5300	-42.55	20231128	2905	4.82	20240805	0.22	N	308100	500	33 억	21720	N	N	N	N
158	20241104	120939	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-25	5	-0.82	19798095	6472	47.24	3065	3085	2970	3980	2150	3065	3059.04	0.33	-3364	3165	3115	3015	2965	2865	3140	2990	33	915	500	2080	5	1	6624733	201	-4.47	0.34	12	0.10	-680.00	8894.00	5300	20231128	-42.64	2905	20240805	4.65	4950	-38.59	20240102	2905	4.65	20240805	5300	-42.64	20231128	2905	4.65	20240805	0.22	N	308100	500	33 억	21720	N	N	N	N
159	20241104	110933	57	100.00	KOSDAQ		유통	N	N	N	N	N	3055	-10	5	-0.33	19327760	6318	46.12	3065	3085	2970	3980	2150	3065	3059.16	0.33	-3214	3165	3115	3015	2965	2865	3140	2990	33	915	500	2080	5	1	6624733	202	-4.49	0.34	12	0.10	-680.00	8894.00	5300	20231128	-42.36	2905	20240805	5.16	4950	-38.28	20240102	2905	5.16	20240805	5300	-42.36	20231128	2905	5.16	20240805	0.22	N	308100	500	33 억	21720	N	N	N	N
160	20241104	100922	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-30	5	-0.98	17330675	5662	41.33	3065	3085	2970	3980	2150	3065	3060.88	0.33	-2804	3165	3115	3015	2965	2865	3140	2990	33	915	500	2080	5	1	6624733	201	-4.46	0.34	12	0.09	-680.00	8894.00	5300	20231128	-42.74	2905	20240805	4.48	4950	-38.69	20240102	2905	4.48	20240805	5300	-42.74	20231128	2905	4.48	20240805	0.22	N	308100	500	33 억	21720	N	N	N	N
161	20241104	090935	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	0	3	0.00	5450705	1780	12.99	3065	3065	3035	3980	2150	3065	3062.19	0.33	-248	3165	3115	3015	2965	2865	3140	2990	33	915	500	2080	5	1	6624733	203	-4.51	0.34	12	0.03	-680.00	8894.00	5300	20231128	-42.17	2905	20240805	5.51	4950	-38.08	20240102	2905	5.51	20240805	5300	-42.17	20231128	2905	5.51	20240805	0.22	N	308100	500	33 억	21720	N	N	N	N
162	20241101	160903	57	100.00	KOSDAQ		유통	N	N	N	N	N	3065	15	2	0.49	40864475	13697	204.22	3050	3065	2915	3965	2135	3050	2983.46	0.28	3166	3123	3086	3048	3011	2973	3105	3030	33	915	500	2070	5	1	6624733	203	-4.51	0.34	12	0.21	-680.00	8894.00	5300	20231128	-42.17	2905	20240805	5.51	4950	-38.08	20240102	2905	5.51	20240805	5300	-42.17	20231128	2905	5.51	20240805	0.22	N	308100	500	33 억	18550	N	N	N	N
163	20241101	150923	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-10	5	-0.33	36570455	12290	183.24	3050	3050	2915	3965	2135	3050	2975.63	0.28	3287	3123	3086	3048	3011	2973	3105	3030	33	915	500	2070	5	1	6624733	201	-4.47	0.34	12	0.19	-680.00	8894.00	5300	20231128	-42.64	2905	20240805	4.65	4950	-38.59	20240102	2905	4.65	20240805	5300	-42.64	20231128	2905	4.65	20240805	0.22	N	308100	500	33 억	18550	N	N	N	N
164	20241101	140846	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	-70	5	-2.30	26171610	8814	131.41	3050	3050	2915	3965	2135	3050	2969.32	0.28	2262	3123	3086	3048	3011	2973	3105	3030	33	915	500	2070	5	1	6624733	197	-4.38	0.34	12	0.13	-680.00	8894.00	5300	20231128	-43.77	2905	20240805	2.58	4950	-39.80	20240102	2905	2.58	20240805	5300	-43.77	20231128	2905	2.58	20240805	0.22	N	308100	500	33 억	18550	N	N	N	N
165	20241101	131051	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-90	5	-2.95	23826390	8025	119.65	3050	3050	2915	3965	2135	3050	2969.02	0.28	2004	3123	3086	3048	3011	2973	3105	3030	33	915	500	2070	5	1	6624733	196	-4.35	0.33	12	0.12	-680.00	8894.00	5300	20231128	-44.15	2905	20240805	1.89	4950	-40.20	20240102	2905	1.89	20240805	5300	-44.15	20231128	2905	1.89	20240805	0.22	N	308100	500	33 억	18550	N	N	N	N
166	20241101	121051	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-85	5	-2.79	23316665	7852	117.07	3050	3050	2915	3965	2135	3050	2969.52	0.28	2023	3123	3086	3048	3011	2973	3105	3030	33	915	500	2070	5	1	6624733	196	-4.36	0.33	12	0.12	-680.00	8894.00	5300	20231128	-44.06	2905	20240805	2.07	4950	-40.10	20240102	2905	2.07	20240805	5300	-44.06	20231128	2905	2.07	20240805	0.22	N	308100	500	33 억	18550	N	N	N	N
167	20241101	111048	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-50	5	-1.64	18812100	6316	94.17	3050	3050	2920	3965	2135	3050	2978.48	0.28	2026	3123	3086	3048	3011	2973	3105	3030	33	915	500	2070	5	1	6624733	199	-4.41	0.34	12	0.10	-680.00	8894.00	5300	20231128	-43.40	2905	20240805	3.27	4950	-39.39	20240102	2905	3.27	20240805	5300	-43.40	20231128	2905	3.27	20240805	0.22	N	308100	500	33 억	18550	N	N	N	N
168	20241101	101049	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-30	5	-0.98	15356625	5141	76.65	3050	3050	2950	3965	2135	3050	2987.09	0.28	2036	3123	3086	3048	3011	2973	3105	3030	33	915	500	2070	5	1	6624733	200	-4.44	0.34	12	0.08	-680.00	8894.00	5300	20231128	-43.02	2905	20240805	3.96	4950	-38.99	20240102	2905	3.96	20240805	5300	-43.02	20231128	2905	3.96	20240805	0.22	N	308100	500	33 억	18550	N	N	N	N
169	20241101	091046	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-10	5	-0.33	2462770	808	12.05	3050	3050	3000	3965	2135	3050	3047.98	0.28	-118	3123	3086	3048	3011	2973	3105	3030	33	915	500	2070	5	1	6624733	201	-4.47	0.34	12	0.01	-680.00	8894.00	5300	20231128	-42.64	2905	20240805	4.65	4950	-38.59	20240102	2905	4.65	20240805	5300	-42.64	20231128	2905	4.65	20240805	0.22	N	308100	500	33 억	18550	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History