KissMeData/362320/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-30	5	-0.59	642796650	125873	44.50	5110	5210	5040	6650	3590	5120	5106.72	-10295	5400	5260	5190	5050	4980	5225	5015	103	1530	500	3680	10	1	20551290	1046	-44.65	1.61	12	0.61	-114.00	3164.00	13790	20240624	-63.09	4890	20241115	4.09	13790	-63.09	20240624	4890	4.09	20241115	13790	-63.09	20240624	4890	4.09	20241115	4.93	N	362320	500	102 억	N	N	15	N	N
3	20241129	151341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	20	2	0.39	593926480	116280	41.11	5110	5210	5040	6650	3590	5120	5107.73	-11820	5400	5260	5190	5050	4980	5225	5015	103	1530	500	3680	10	1	20551290	1056	-45.09	1.62	12	0.57	-114.00	3164.00	13790	20240624	-62.73	4890	20241115	5.11	13790	-62.73	20240624	4890	5.11	20241115	13790	-62.73	20240624	4890	5.11	20241115	4.93	N	362320	500	102 억	N	N	9	N	N
4	20241129	141344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	30	2	0.59	539348580	105623	37.34	5110	5210	5040	6650	3590	5120	5106.35	-8650	5400	5260	5190	5050	4980	5225	5015	103	1530	500	3680	10	1	20551290	1058	-45.18	1.63	12	0.51	-114.00	3164.00	13790	20240624	-62.65	4890	20241115	5.32	13790	-62.65	20240624	4890	5.32	20241115	13790	-62.65	20240624	4890	5.32	20241115	4.93	N	362320	500	102 억	N	N	9	N	N
5	20241129	131338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	40	2	0.78	517951320	101450	35.87	5110	5210	5040	6650	3590	5120	5105.48	-7807	5400	5260	5190	5050	4980	5225	5015	103	1530	500	3680	10	1	20551290	1060	-45.26	1.63	12	0.49	-114.00	3164.00	13790	20240624	-62.58	4890	20241115	5.52	13790	-62.58	20240624	4890	5.52	20241115	13790	-62.58	20240624	4890	5.52	20241115	4.93	N	362320	500	102 억	N	N	9	N	N
6	20241129	121341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-20	5	-0.39	397289760	78056	27.60	5110	5170	5040	6650	3590	5120	5089.80	-9926	5400	5260	5190	5050	4980	5225	5015	103	1530	500	3680	10	1	20551290	1048	-44.74	1.61	12	0.38	-114.00	3164.00	13790	20240624	-63.02	4890	20241115	4.29	13790	-63.02	20240624	4890	4.29	20241115	13790	-63.02	20240624	4890	4.29	20241115	4.93	N	362320	500	102 억	N	N	9	N	N
7	20241129	111343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-30	5	-0.59	300942630	59026	20.87	5110	5170	5040	6650	3590	5120	5098.47	-14056	5400	5260	5190	5050	4980	5225	5015	103	1530	500	3680	10	1	20551290	1046	-44.65	1.61	12	0.29	-114.00	3164.00	13790	20240624	-63.09	4890	20241115	4.09	13790	-63.09	20240624	4890	4.09	20241115	13790	-63.09	20240624	4890	4.09	20241115	4.93	N	362320	500	102 억	N	N	9	N	N
8	20241129	101335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-10	5	-0.20	265639900	52105	18.42	5110	5170	5040	6650	3590	5120	5098.16	-13212	5400	5260	5190	5050	4980	5225	5015	103	1530	500	3680	10	1	20551290	1050	-44.82	1.62	12	0.25	-114.00	3164.00	13790	20240624	-62.94	4890	20241115	4.50	13790	-62.94	20240624	4890	4.50	20241115	13790	-62.94	20240624	4890	4.50	20241115	4.93	N	362320	500	102 억	N	N	9	N	N
9	20241129	091340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-50	5	-0.98	37228480	7323	2.59	5110	5120	5060	6650	3590	5120	5083.75	-5285	5400	5260	5190	5050	4980	5225	5015	103	1530	500	3680	10	1	20551290	1042	-44.47	1.60	12	0.04	-114.00	3164.00	13790	20240624	-63.23	4890	20241115	3.68	13790	-63.23	20240624	4890	3.68	20241115	13790	-63.23	20240624	4890	3.68	20241115	4.93	N	362320	500	102 억	N	N	9	N	N
10	20241128	161321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-160	5	-3.03	1462826110	282444	644.94	5280	5330	5120	6860	3700	5280	5179.42	51568	5493	5386	5293	5186	5093	5340	5140	103	1580	500	3800	10	1	20551290	1052	-44.91	1.62	12	1.37	-114.00	3164.00	13790	20240624	-62.87	4890	20241115	4.70	13790	-62.87	20240624	4890	4.70	20241115	13790	-62.87	20240624	4890	4.70	20241115	5.07	N	362320	500	102 억	N	N	9	N	N
11	20241128	151346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-150	5	-2.84	1387886130	267815	611.53	5280	5330	5120	6860	3700	5280	5182.26	52488	5493	5386	5293	5186	5093	5340	5140	103	1580	500	3800	10	1	20551290	1054	-45.00	1.62	12	1.30	-114.00	3164.00	13790	20240624	-62.80	4890	20241115	4.91	13790	-62.80	20240624	4890	4.91	20241115	13790	-62.80	20240624	4890	4.91	20241115	5.07	N	362320	500	102 억	N	N	9	N	N
12	20241128	141344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-140	5	-2.65	1237922240	238635	544.90	5280	5330	5120	6860	3700	5280	5187.51	64343	5493	5386	5293	5186	5093	5340	5140	103	1580	500	3800	10	1	20551290	1056	-45.09	1.62	12	1.16	-114.00	3164.00	13790	20240624	-62.73	4890	20241115	5.11	13790	-62.73	20240624	4890	5.11	20241115	13790	-62.73	20240624	4890	5.11	20241115	5.07	N	362320	500	102 억	N	N	9	N	N
13	20241128	131342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-80	5	-1.52	1108780490	213590	487.72	5280	5330	5120	6860	3700	5280	5191.16	67542	5493	5386	5293	5186	5093	5340	5140	103	1580	500	3800	10	1	20551290	1069	-45.61	1.64	12	1.04	-114.00	3164.00	13790	20240624	-62.29	4890	20241115	6.34	13790	-62.29	20240624	4890	6.34	20241115	13790	-62.29	20240624	4890	6.34	20241115	5.07	N	362320	500	102 억	N	N	9	N	N
14	20241128	121340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-50	5	-0.95	213488860	40713	92.96	5280	5330	5150	6860	3700	5280	5243.75	2331	5493	5386	5293	5186	5093	5340	5140	103	1580	500	3800	10	1	20551290	1075	-45.88	1.65	12	0.20	-114.00	3164.00	13790	20240624	-62.07	4890	20241115	6.95	13790	-62.07	20240624	4890	6.95	20241115	13790	-62.07	20240624	4890	6.95	20241115	5.07	N	362320	500	102 억	N	N	9	N	N
15	20241128	111344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	-20	5	-0.38	141778450	26916	61.46	5280	5330	5220	6860	3700	5280	5267.44	1522	5493	5386	5293	5186	5093	5340	5140	103	1580	500	3800	10	1	20551290	1081	-46.14	1.66	12	0.13	-114.00	3164.00	13790	20240624	-61.86	4890	20241115	7.57	13790	-61.86	20240624	4890	7.57	20241115	13790	-61.86	20240624	4890	7.57	20241115	5.07	N	362320	500	102 억	N	N	9	N	N
16	20241128	101341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	10	2	0.19	83503060	15832	36.15	5280	5330	5230	6860	3700	5280	5274.32	3467	5493	5386	5293	5186	5093	5340	5140	103	1580	500	3800	10	1	20551290	1087	-46.40	1.67	12	0.08	-114.00	3164.00	13790	20240624	-61.64	4890	20241115	8.18	13790	-61.64	20240624	4890	8.18	20241115	13790	-61.64	20240624	4890	8.18	20241115	5.07	N	362320	500	102 억	N	N	9	N	N
17	20241128	091340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	0	3	0.00	5353980	1016	2.32	5280	5310	5230	6860	3700	5280	5269.67	-356	5493	5386	5293	5186	5093	5340	5140	103	1580	500	3800	10	1	20551290	1085	-46.32	1.67	12	0.00	-114.00	3164.00	13790	20240624	-61.71	4890	20241115	7.98	13790	-61.71	20240624	4890	7.98	20241115	13790	-61.71	20240624	4890	7.98	20241115	5.07	N	362320	500	102 억	N	N	9	N	N
18	20241127	161306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-100	5	-1.86	228639730	43290	39.18	5400	5400	5200	6990	3770	5380	5281.59	-7083	5480	5430	5360	5310	5240	5455	5335	103	1610	500	3870	10	1	20551290	1085	-46.32	1.67	12	0.21	-114.00	3164.00	13790	20240624	-61.71	4890	20241115	7.98	13790	-61.71	20240624	4890	7.98	20241115	13790	-61.71	20240624	4890	7.98	20241115	5.10	N	362320	500	102 억	N	N	9	N	N
19	20241127	151332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-100	5	-1.86	218368710	41345	37.42	5400	5400	5200	6990	3770	5380	5281.62	-7038	5480	5430	5360	5310	5240	5455	5335	103	1610	500	3870	10	1	20551290	1085	-46.32	1.67	12	0.20	-114.00	3164.00	13790	20240624	-61.71	4890	20241115	7.98	13790	-61.71	20240624	4890	7.98	20241115	13790	-61.71	20240624	4890	7.98	20241115	5.10	N	362320	500	102 억	N	N	5	N	N
20	20241127	141326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-70	5	-1.30	158113700	29962	27.12	5400	5400	5200	6990	3770	5380	5277.14	-4972	5480	5430	5360	5310	5240	5455	5335	103	1610	500	3870	10	1	20551290	1091	-46.58	1.68	12	0.15	-114.00	3164.00	13790	20240624	-61.49	4890	20241115	8.59	13790	-61.49	20240624	4890	8.59	20241115	13790	-61.49	20240624	4890	8.59	20241115	5.10	N	362320	500	102 억	N	N	5	N	N
21	20241127	131323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-60	5	-1.12	144745800	27435	24.83	5400	5400	5200	6990	3770	5380	5275.95	-5504	5480	5430	5360	5310	5240	5455	5335	103	1610	500	3870	10	1	20551290	1093	-46.67	1.68	12	0.13	-114.00	3164.00	13790	20240624	-61.42	4890	20241115	8.79	13790	-61.42	20240624	4890	8.79	20241115	13790	-61.42	20240624	4890	8.79	20241115	5.10	N	362320	500	102 억	N	N	5	N	N
22	20241127	121336	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-80	5	-1.49	121362010	23014	20.83	5400	5400	5200	6990	3770	5380	5273.40	-6484	5480	5430	5360	5310	5240	5455	5335	103	1610	500	3870	10	1	20551290	1089	-46.49	1.68	12	0.11	-114.00	3164.00	13790	20240624	-61.57	4890	20241115	8.38	13790	-61.57	20240624	4890	8.38	20241115	13790	-61.57	20240624	4890	8.38	20241115	5.10	N	362320	500	102 억	N	N	5	N	N
23	20241127	111330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-60	5	-1.12	111977020	21246	19.23	5400	5400	5200	6990	3770	5380	5270.50	-6081	5480	5430	5360	5310	5240	5455	5335	103	1610	500	3870	10	1	20551290	1093	-46.67	1.68	12	0.10	-114.00	3164.00	13790	20240624	-61.42	4890	20241115	8.79	13790	-61.42	20240624	4890	8.79	20241115	13790	-61.42	20240624	4890	8.79	20241115	5.10	N	362320	500	102 억	N	N	5	N	N
24	20241127	101331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-80	5	-1.49	94923020	18020	16.31	5400	5400	5200	6990	3770	5380	5267.65	-6338	5480	5430	5360	5310	5240	5455	5335	103	1610	500	3870	10	1	20551290	1089	-46.49	1.68	12	0.09	-114.00	3164.00	13790	20240624	-61.57	4890	20241115	8.38	13790	-61.57	20240624	4890	8.38	20241115	13790	-61.57	20240624	4890	8.38	20241115	5.10	N	362320	500	102 억	N	N	5	N	N
25	20241127	091329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-70	5	-1.30	19269870	3616	3.27	5400	5400	5290	6990	3770	5380	5329.06	-988	5480	5430	5360	5310	5240	5455	5335	103	1610	500	3870	10	1	20551290	1091	-46.58	1.68	12	0.02	-114.00	3164.00	13790	20240624	-61.49	4890	20241115	8.59	13790	-61.49	20240624	4890	8.59	20241115	13790	-61.49	20240624	4890	8.59	20241115	5.10	N	362320	500	102 억	N	N	5	N	N
26	20241126	161307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	110	2	2.09	589292620	109976	107.73	5300	5410	5290	6850	3690	5270	5358.37	-6055	5496	5382	5286	5172	5076	5440	5230	103	1580	500	3790	10	1	20551290	1106	-47.19	1.70	12	0.54	-114.00	3164.00	13790	20240624	-60.99	4890	20241115	10.02	13790	-60.99	20240624	4890	10.02	20241115	13790	-60.99	20240624	4890	10.02	20241115	5.10	N	362320	500	102 억	N	N	5	N	N
27	20241126	151322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	140	2	2.66	575597770	107434	105.24	5300	5410	5290	6850	3690	5270	5357.69	-5749	5496	5382	5286	5172	5076	5440	5230	103	1580	500	3790	10	1	20551290	1112	-47.46	1.71	12	0.52	-114.00	3164.00	13790	20240624	-60.77	4890	20241115	10.63	13790	-60.77	20240624	4890	10.63	20241115	13790	-60.77	20240624	4890	10.63	20241115	5.10	N	362320	500	102 억	N	N	4	N	N
28	20241126	141325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	90	2	1.71	510278410	95293	93.35	5300	5400	5290	6850	3690	5270	5354.84	-6628	5496	5382	5286	5172	5076	5440	5230	103	1580	500	3790	10	1	20551290	1102	-47.02	1.69	12	0.46	-114.00	3164.00	13790	20240624	-61.13	4890	20241115	9.61	13790	-61.13	20240624	4890	9.61	20241115	13790	-61.13	20240624	4890	9.61	20241115	5.10	N	362320	500	102 억	N	N	4	N	N
29	20241126	131318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	30	2	0.57	370242370	69259	67.85	5300	5400	5290	6850	3690	5270	5345.77	-3234	5496	5382	5286	5172	5076	5440	5230	103	1580	500	3790	10	1	20551290	1089	-46.49	1.68	12	0.34	-114.00	3164.00	13790	20240624	-61.57	4890	20241115	8.38	13790	-61.57	20240624	4890	8.38	20241115	13790	-61.57	20240624	4890	8.38	20241115	5.10	N	362320	500	102 억	N	N	4	N	N
30	20241126	121325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	50	2	0.95	345975470	64683	63.36	5300	5400	5290	6850	3690	5270	5348.79	-2400	5496	5382	5286	5172	5076	5440	5230	103	1580	500	3790	10	1	20551290	1093	-46.67	1.68	12	0.31	-114.00	3164.00	13790	20240624	-61.42	4890	20241115	8.79	13790	-61.42	20240624	4890	8.79	20241115	13790	-61.42	20240624	4890	8.79	20241115	5.10	N	362320	500	102 억	N	N	4	N	N
31	20241126	111330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	70	2	1.33	306181490	57192	56.02	5300	5400	5300	6850	3690	5270	5353.57	-2951	5496	5382	5286	5172	5076	5440	5230	103	1580	500	3790	10	1	20551290	1097	-46.84	1.69	12	0.28	-114.00	3164.00	13790	20240624	-61.28	4890	20241115	9.20	13790	-61.28	20240624	4890	9.20	20241115	13790	-61.28	20240624	4890	9.20	20241115	5.10	N	362320	500	102 억	N	N	4	N	N
32	20241126	101341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	70	2	1.33	262242890	48961	47.96	5300	5400	5300	6850	3690	5270	5356.16	-3914	5496	5382	5286	5172	5076	5440	5230	103	1580	500	3790	10	1	20551290	1097	-46.84	1.69	12	0.24	-114.00	3164.00	13790	20240624	-61.28	4890	20241115	9.20	13790	-61.28	20240624	4890	9.20	20241115	13790	-61.28	20240624	4890	9.20	20241115	5.10	N	362320	500	102 억	N	N	4	N	N
33	20241126	091327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	90	2	1.71	30791300	5758	5.64	5300	5380	5300	6850	3690	5270	5347.57	1293	5496	5382	5286	5172	5076	5440	5230	103	1580	500	3790	10	1	20551290	1102	-47.02	1.69	12	0.03	-114.00	3164.00	13790	20240624	-61.13	4890	20241115	9.61	13790	-61.13	20240624	4890	9.61	20241115	13790	-61.13	20240624	4890	9.61	20241115	5.10	N	362320	500	102 억	N	N	4	N	N
34	20241125	161252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	80	2	1.54	535850080	100875	123.34	5250	5400	5190	6740	3640	5190	5312.03	16167	5330	5260	5190	5120	5050	5295	5155	103	1550	500	3730	10	1	20551290	1083	-46.23	1.67	12	0.49	-114.00	3164.00	13790	20240624	-61.78	4890	20241115	7.77	13790	-61.78	20240624	4890	7.77	20241115	13790	-61.78	20240624	4890	7.77	20241115	5.10	N	362320	500	102 억	N	N	4	N	N
35	20241125	151318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	140	2	2.70	504966540	95024	116.19	5250	5400	5190	6740	3640	5190	5314.09	12960	5330	5260	5190	5120	5050	5295	5155	103	1550	500	3730	10	1	20551290	1095	-46.75	1.68	12	0.46	-114.00	3164.00	13790	20240624	-61.35	4890	20241115	9.00	13790	-61.35	20240624	4890	9.00	20241115	13790	-61.35	20240624	4890	9.00	20241115	5.10	N	362320	500	102 억	N	N	17	N	N
36	20241125	141315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	170	2	3.28	446615290	84077	102.80	5250	5400	5190	6740	3640	5190	5311.98	11411	5330	5260	5190	5120	5050	5295	5155	103	1550	500	3730	10	1	20551290	1102	-47.02	1.69	12	0.41	-114.00	3164.00	13790	20240624	-61.13	4890	20241115	9.61	13790	-61.13	20240624	4890	9.61	20241115	13790	-61.13	20240624	4890	9.61	20241115	5.10	N	362320	500	102 억	N	N	17	N	N
37	20241125	131304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	150	2	2.89	313655290	59250	72.45	5250	5370	5190	6740	3640	5190	5293.76	8428	5330	5260	5190	5120	5050	5295	5155	103	1550	500	3730	10	1	20551290	1097	-46.84	1.69	12	0.29	-114.00	3164.00	13790	20240624	-61.28	4890	20241115	9.20	13790	-61.28	20240624	4890	9.20	20241115	13790	-61.28	20240624	4890	9.20	20241115	5.10	N	362320	500	102 억	N	N	17	N	N
38	20241125	121320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	150	2	2.89	284826130	53853	65.85	5250	5370	5190	6740	3640	5190	5288.96	8941	5330	5260	5190	5120	5050	5295	5155	103	1550	500	3730	10	1	20551290	1097	-46.84	1.69	12	0.26	-114.00	3164.00	13790	20240624	-61.28	4890	20241115	9.20	13790	-61.28	20240624	4890	9.20	20241115	13790	-61.28	20240624	4890	9.20	20241115	5.10	N	362320	500	102 억	N	N	17	N	N
39	20241125	111314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	120	2	2.31	258457630	48910	59.80	5250	5370	5190	6740	3640	5190	5284.35	9035	5330	5260	5190	5120	5050	5295	5155	103	1550	500	3730	10	1	20551290	1091	-46.58	1.68	12	0.24	-114.00	3164.00	13790	20240624	-61.49	4890	20241115	8.59	13790	-61.49	20240624	4890	8.59	20241115	13790	-61.49	20240624	4890	8.59	20241115	5.10	N	362320	500	102 억	N	N	17	N	N
40	20241125	101258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	90	2	1.73	181097030	34413	42.08	5250	5340	5190	6740	3640	5190	5262.46	6553	5330	5260	5190	5120	5050	5295	5155	103	1550	500	3730	10	1	20551290	1085	-46.32	1.67	12	0.17	-114.00	3164.00	13790	20240624	-61.71	4890	20241115	7.98	13790	-61.71	20240624	4890	7.98	20241115	13790	-61.71	20240624	4890	7.98	20241115	5.10	N	362320	500	102 억	N	N	17	N	N
41	20241125	091258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	70	2	1.35	34810560	6626	8.10	5250	5340	5200	6740	3640	5190	5253.63	1509	5330	5260	5190	5120	5050	5295	5155	103	1550	500	3730	10	1	20551290	1081	-46.14	1.66	12	0.03	-114.00	3164.00	13790	20240624	-61.86	4890	20241115	7.57	13790	-61.86	20240624	4890	7.57	20241115	13790	-61.86	20240624	4890	7.57	20241115	5.10	N	362320	500	102 억	N	N	17	N	N
42	20241122	161147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	90	2	1.76	412878050	79196	13.65	5120	5260	5120	6630	3570	5100	5213.52	4340	5760	5430	5240	4910	4720	5335	4815	103	1530	500	3670	10	1	20551290	1067	-45.53	1.64	12	0.39	-114.00	3164.00	13790	20240624	-62.36	4890	20241115	6.13	13790	-62.36	20240624	4890	6.13	20241115	13790	-62.36	20240624	4890	6.13	20241115	5.05	N	362320	500	102 억	N	N	17	N	N
43	20241122	151203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	110	2	2.16	376316260	72144	12.43	5120	5260	5120	6630	3570	5100	5216.34	3892	5760	5430	5240	4910	4720	5335	4815	103	1530	500	3670	10	1	20551290	1071	-45.70	1.65	12	0.35	-114.00	3164.00	13790	20240624	-62.22	4890	20241115	6.54	13790	-62.22	20240624	4890	6.54	20241115	13790	-62.22	20240624	4890	6.54	20241115	5.05	N	362320	500	102 억	N	N	10	N	N
44	20241122	141204	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	100	2	1.96	302094990	57920	9.98	5120	5260	5120	6630	3570	5100	5215.93	4010	5760	5430	5240	4910	4720	5335	4815	103	1530	500	3670	10	1	20551290	1069	-45.61	1.64	12	0.28	-114.00	3164.00	13790	20240624	-62.29	4890	20241115	6.34	13790	-62.29	20240624	4890	6.34	20241115	13790	-62.29	20240624	4890	6.34	20241115	5.05	N	362320	500	102 억	N	N	10	N	N
45	20241122	131159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	140	2	2.75	287405690	55098	9.50	5120	5260	5120	6630	3570	5100	5216.47	4392	5760	5430	5240	4910	4720	5335	4815	103	1530	500	3670	10	1	20551290	1077	-45.96	1.66	12	0.27	-114.00	3164.00	13790	20240624	-62.00	4890	20241115	7.16	13790	-62.00	20240624	4890	7.16	20241115	13790	-62.00	20240624	4890	7.16	20241115	5.05	N	362320	500	102 억	N	N	10	N	N
46	20241122	121210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	130	2	2.55	243283750	46651	8.04	5120	5260	5120	6630	3570	5100	5215.22	4326	5760	5430	5240	4910	4720	5335	4815	103	1530	500	3670	10	1	20551290	1075	-45.88	1.65	12	0.23	-114.00	3164.00	13790	20240624	-62.07	4890	20241115	6.95	13790	-62.07	20240624	4890	6.95	20241115	13790	-62.07	20240624	4890	6.95	20241115	5.05	N	362320	500	102 억	N	N	10	N	N
47	20241122	111155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	150	2	2.94	205691620	39449	6.80	5120	5260	5120	6630	3570	5100	5214.40	3438	5760	5430	5240	4910	4720	5335	4815	103	1530	500	3670	10	1	20551290	1079	-46.05	1.66	12	0.19	-114.00	3164.00	13790	20240624	-61.93	4890	20241115	7.36	13790	-61.93	20240624	4890	7.36	20241115	13790	-61.93	20240624	4890	7.36	20241115	5.05	N	362320	500	102 억	N	N	10	N	N
48	20241122	101215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	120	2	2.35	126756230	24350	4.20	5120	5260	5120	6630	3570	5100	5206.03	2432	5760	5430	5240	4910	4720	5335	4815	103	1530	500	3670	10	1	20551290	1073	-45.79	1.65	12	0.12	-114.00	3164.00	13790	20240624	-62.15	4890	20241115	6.75	13790	-62.15	20240624	4890	6.75	20241115	13790	-62.15	20240624	4890	6.75	20241115	5.05	N	362320	500	102 억	N	N	10	N	N
49	20241122	091207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	100	2	1.96	39592460	7649	1.32	5120	5200	5120	6630	3570	5100	5177.17	107	5760	5430	5240	4910	4720	5335	4815	103	1530	500	3670	10	1	20551290	1069	-45.61	1.64	12	0.04	-114.00	3164.00	13790	20240624	-62.29	4890	20241115	6.34	13790	-62.29	20240624	4890	6.34	20241115	13790	-62.29	20240624	4890	6.34	20241115	5.05	N	362320	500	102 억	N	N	10	N	N
50	20241121	161156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-30	5	-0.58	3080596210	578512	783.31	5140	5570	5050	6660	3600	5130	5325.57	-87250	5350	5240	5180	5070	5010	5210	5040	103	1530	500	3690	10	1	20551290	1048	-44.74	1.61	12	2.81	-114.00	3164.00	13790	20240624	-63.02	4890	20241115	4.29	13790	-63.02	20240624	4890	4.29	20241115	13790	-63.02	20240624	4890	4.29	20241115	5.09	N	362320	500	102 억	N	N	10	N	N
51	20241121	151218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-50	5	-0.97	3017469770	566099	766.50	5140	5570	5050	6660	3600	5130	5330.29	-82692	5350	5240	5180	5070	5010	5210	5040	103	1530	500	3690	10	1	20551290	1044	-44.56	1.61	12	2.75	-114.00	3164.00	13790	20240624	-63.16	4890	20241115	3.89	13790	-63.16	20240624	4890	3.89	20241115	13790	-63.16	20240624	4890	3.89	20241115	5.09	N	362320	500	102 억	N	N	8	N	N
52	20241121	141216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	10	2	0.19	2810845610	525629	711.70	5140	5570	5050	6660	3600	5130	5347.58	-89277	5350	5240	5180	5070	5010	5210	5040	103	1530	500	3690	10	1	20551290	1056	-45.09	1.62	12	2.56	-114.00	3164.00	13790	20240624	-62.73	4890	20241115	5.11	13790	-62.73	20240624	4890	5.11	20241115	13790	-62.73	20240624	4890	5.11	20241115	5.09	N	362320	500	102 억	N	N	8	N	N
53	20241121	131208	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	70	2	1.36	2704673170	505052	683.84	5140	5570	5050	6660	3600	5130	5355.24	-92802	5350	5240	5180	5070	5010	5210	5040	103	1530	500	3690	10	1	20551290	1069	-45.61	1.64	12	2.46	-114.00	3164.00	13790	20240624	-62.29	4890	20241115	6.34	13790	-62.29	20240624	4890	6.34	20241115	13790	-62.29	20240624	4890	6.34	20241115	5.09	N	362320	500	102 억	N	N	8	N	N
54	20241121	121209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	110	2	2.14	2638108450	492278	666.55	5140	5570	5050	6660	3600	5130	5358.98	-93187	5350	5240	5180	5070	5010	5210	5040	103	1530	500	3690	10	1	20551290	1077	-45.96	1.66	12	2.40	-114.00	3164.00	13790	20240624	-62.00	4890	20241115	7.16	13790	-62.00	20240624	4890	7.16	20241115	13790	-62.00	20240624	4890	7.16	20241115	5.09	N	362320	500	102 억	N	N	8	N	N
55	20241121	111214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	40	2	0.78	2511722900	467945	633.60	5140	5570	5050	6660	3600	5130	5367.56	-89686	5350	5240	5180	5070	5010	5210	5040	103	1530	500	3690	10	1	20551290	1063	-45.35	1.63	12	2.28	-114.00	3164.00	13790	20240624	-62.51	4890	20241115	5.73	13790	-62.51	20240624	4890	5.73	20241115	13790	-62.51	20240624	4890	5.73	20241115	5.09	N	362320	500	102 억	N	N	8	N	N
56	20241121	101212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	120	2	2.34	287165820	55354	74.95	5140	5300	5050	6660	3600	5130	5187.81	-7210	5350	5240	5180	5070	5010	5210	5040	103	1530	500	3690	10	1	20551290	1079	-46.05	1.66	12	0.27	-114.00	3164.00	13790	20240624	-61.93	4890	20241115	7.36	13790	-61.93	20240624	4890	7.36	20241115	13790	-61.93	20240624	4890	7.36	20241115	5.09	N	362320	500	102 억	N	N	8	N	N
57	20241121	091214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	40	2	0.78	38623180	7504	10.16	5140	5190	5140	6660	3600	5130	5147.01	-223	5350	5240	5180	5070	5010	5210	5040	103	1530	500	3690	10	1	20551290	1063	-45.35	1.63	12	0.04	-114.00	3164.00	13790	20240624	-62.51	4890	20241115	5.73	13790	-62.51	20240624	4890	5.73	20241115	13790	-62.51	20240624	4890	5.73	20241115	5.09	N	362320	500	102 억	N	N	8	N	N
58	20241120	161202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	-10	5	-0.19	380657360	73287	97.74	5140	5290	5120	6680	3600	5140	5194.13	-7171	5293	5216	5133	5056	4973	5255	5095	103	1540	500	3700	10	1	20551290	1054	-45.00	1.62	12	0.36	-114.00	3164.00	13790	20240624	-62.80	4890	20241115	4.91	13790	-62.80	20240624	4890	4.91	20241115	13790	-62.80	20240624	4890	4.91	20241115	5.19	N	362320	500	102 억	N	N	8	N	N
59	20241120	151218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	10	2	0.19	358122000	68899	91.89	5140	5290	5120	6680	3600	5140	5197.78	-7531	5293	5216	5133	5056	4973	5255	5095	103	1540	500	3700	10	1	20551290	1058	-45.18	1.63	12	0.34	-114.00	3164.00	13790	20240624	-62.65	4890	20241115	5.32	13790	-62.65	20240624	4890	5.32	20241115	13790	-62.65	20240624	4890	5.32	20241115	5.19	N	362320	500	102 억	N	N	11	N	N
60	20241120	141220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	80	2	1.56	250248480	48042	64.07	5140	5290	5120	6680	3600	5140	5208.95	-5228	5293	5216	5133	5056	4973	5255	5095	103	1540	500	3700	10	1	20551290	1073	-45.79	1.65	12	0.23	-114.00	3164.00	13790	20240624	-62.15	4890	20241115	6.75	13790	-62.15	20240624	4890	6.75	20241115	13790	-62.15	20240624	4890	6.75	20241115	5.19	N	362320	500	102 억	N	N	11	N	N
61	20241120	131221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	80	2	1.56	230173380	44201	58.95	5140	5290	5120	6680	3600	5140	5207.42	-5253	5293	5216	5133	5056	4973	5255	5095	103	1540	500	3700	10	1	20551290	1073	-45.79	1.65	12	0.22	-114.00	3164.00	13790	20240624	-62.15	4890	20241115	6.75	13790	-62.15	20240624	4890	6.75	20241115	13790	-62.15	20240624	4890	6.75	20241115	5.19	N	362320	500	102 억	N	N	11	N	N
62	20241120	121220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	110	2	2.14	218385590	41949	55.95	5140	5290	5120	6680	3600	5140	5205.98	-5881	5293	5216	5133	5056	4973	5255	5095	103	1540	500	3700	10	1	20551290	1079	-46.05	1.66	12	0.20	-114.00	3164.00	13790	20240624	-61.93	4890	20241115	7.36	13790	-61.93	20240624	4890	7.36	20241115	13790	-61.93	20240624	4890	7.36	20241115	5.19	N	362320	500	102 억	N	N	11	N	N
63	20241120	111223	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	50	2	0.97	194314050	37332	49.79	5140	5290	5120	6680	3600	5140	5205.03	-7447	5293	5216	5133	5056	4973	5255	5095	103	1540	500	3700	10	1	20551290	1067	-45.53	1.64	12	0.18	-114.00	3164.00	13790	20240624	-62.36	4890	20241115	6.13	13790	-62.36	20240624	4890	6.13	20241115	13790	-62.36	20240624	4890	6.13	20241115	5.19	N	362320	500	102 억	N	N	11	N	N
64	20241120	101221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	40	2	0.78	77099990	14953	19.94	5140	5200	5120	6680	3600	5140	5156.16	-3020	5293	5216	5133	5056	4973	5255	5095	103	1540	500	3700	10	1	20551290	1065	-45.44	1.64	12	0.07	-114.00	3164.00	13790	20240624	-62.44	4890	20241115	5.93	13790	-62.44	20240624	4890	5.93	20241115	13790	-62.44	20240624	4890	5.93	20241115	5.19	N	362320	500	102 억	N	N	11	N	N
65	20241120	091219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	10	2	0.19	13866080	2689	3.59	5140	5190	5140	6680	3600	5140	5156.59	-669	5293	5216	5133	5056	4973	5255	5095	103	1540	500	3700	10	1	20551290	1058	-45.18	1.63	12	0.01	-114.00	3164.00	13790	20240624	-62.65	4890	20241115	5.32	13790	-62.65	20240624	4890	5.32	20241115	13790	-62.65	20240624	4890	5.32	20241115	5.19	N	362320	500	102 억	N	N	11	N	N
66	20241119	161111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	0	3	0.00	380377050	74005	37.31	5100	5210	5050	6680	3600	5140	5139.88	-2865	5486	5312	5166	4992	4846	5240	4920	103	1540	500	3700	10	1	20551290	1056	-45.09	1.62	12	0.36	-114.00	3164.00	13790	20240624	-62.73	4890	20241115	5.11	13790	-62.73	20240624	4890	5.11	20241115	13790	-62.73	20240624	4890	5.11	20241115	5.21	N	362320	500	102 억	N	N	11	N	N
67	20241119	151133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	10	2	0.19	346905590	67492	34.03	5100	5210	5050	6680	3600	5140	5139.95	-4652	5486	5312	5166	4992	4846	5240	4920	103	1540	500	3700	10	1	20551290	1058	-45.18	1.63	12	0.33	-114.00	3164.00	13790	20240624	-62.65	4890	20241115	5.32	13790	-62.65	20240624	4890	5.32	20241115	13790	-62.65	20240624	4890	5.32	20241115	5.21	N	362320	500	102 억	N	N	17	N	N
68	20241119	141131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	40	2	0.78	295771650	57553	29.02	5100	5210	5050	6680	3600	5140	5139.12	-6622	5486	5312	5166	4992	4846	5240	4920	103	1540	500	3700	10	1	20551290	1065	-45.44	1.64	12	0.28	-114.00	3164.00	13790	20240624	-62.44	4890	20241115	5.93	13790	-62.44	20240624	4890	5.93	20241115	13790	-62.44	20240624	4890	5.93	20241115	5.21	N	362320	500	102 억	N	N	17	N	N
69	20241119	131134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	40	2	0.78	258278670	50294	25.36	5100	5210	5050	6680	3600	5140	5135.38	-7708	5486	5312	5166	4992	4846	5240	4920	103	1540	500	3700	10	1	20551290	1065	-45.44	1.64	12	0.24	-114.00	3164.00	13790	20240624	-62.44	4890	20241115	5.93	13790	-62.44	20240624	4890	5.93	20241115	13790	-62.44	20240624	4890	5.93	20241115	5.21	N	362320	500	102 억	N	N	17	N	N
70	20241119	121120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	50	2	0.97	228348170	44516	22.45	5100	5210	5050	6680	3600	5140	5129.58	-7368	5486	5312	5166	4992	4846	5240	4920	103	1540	500	3700	10	1	20551290	1067	-45.53	1.64	12	0.22	-114.00	3164.00	13790	20240624	-62.36	4890	20241115	6.13	13790	-62.36	20240624	4890	6.13	20241115	13790	-62.36	20240624	4890	6.13	20241115	5.21	N	362320	500	102 억	N	N	17	N	N
71	20241119	111133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	30	2	0.58	210199490	41006	20.68	5100	5210	5050	6680	3600	5140	5126.07	-5993	5486	5312	5166	4992	4846	5240	4920	103	1540	500	3700	10	1	20551290	1063	-45.35	1.63	12	0.20	-114.00	3164.00	13790	20240624	-62.51	4890	20241115	5.73	13790	-62.51	20240624	4890	5.73	20241115	13790	-62.51	20240624	4890	5.73	20241115	5.21	N	362320	500	102 억	N	N	17	N	N
72	20241119	101157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	10	2	0.19	140938930	27593	13.91	5100	5180	5050	6680	3600	5140	5107.78	-3182	5486	5312	5166	4992	4846	5240	4920	103	1540	500	3700	10	1	20551290	1058	-45.18	1.63	12	0.13	-114.00	3164.00	13790	20240624	-62.65	4890	20241115	5.32	13790	-62.65	20240624	4890	5.32	20241115	13790	-62.65	20240624	4890	5.32	20241115	5.21	N	362320	500	102 억	N	N	17	N	N
73	20241119	091155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-40	5	-0.78	37972090	7415	3.74	5100	5180	5090	6680	3600	5140	5120.98	-2385	5486	5312	5166	4992	4846	5240	4920	103	1540	500	3700	10	1	20551290	1048	-44.74	1.61	12	0.04	-114.00	3164.00	13790	20240624	-63.02	4890	20241115	4.29	13790	-63.02	20240624	4890	4.29	20241115	13790	-63.02	20240624	4890	4.29	20241115	5.21	N	362320	500	102 억	N	N	17	N	N
74	20241118	161118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-80	5	-1.53	1025223340	197540	56.24	5200	5340	5020	6780	3660	5220	5190.52	-20818	5546	5382	5136	4972	4726	5465	5055	103	1560	500	3750	10	1	20551290	1056	-45.09	1.62	12	0.96	-114.00	3164.00	13790	20240624	-62.73	4890	20241115	5.11	13790	-62.73	20240624	4890	5.11	20241115	13790	-62.73	20240624	4890	5.11	20241115	5.80	N	362320	500	102 억	N	N	17	N	N
75	20241118	151132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-60	5	-1.15	937666470	180551	51.40	5200	5340	5020	6780	3660	5220	5193.36	-29593	5546	5382	5136	4972	4726	5465	5055	103	1560	500	3750	10	1	20551290	1060	-45.26	1.63	12	0.88	-114.00	3164.00	13790	20240624	-62.58	4890	20241115	5.52	13790	-62.58	20240624	4890	5.52	20241115	13790	-62.58	20240624	4890	5.52	20241115	5.80	N	362320	500	102 억	N	N	0	N	N
76	20241118	141134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-30	5	-0.57	836925670	161095	45.86	5200	5340	5020	6780	3660	5220	5195.22	-27697	5546	5382	5136	4972	4726	5465	5055	103	1560	500	3750	10	1	20551290	1067	-45.53	1.64	12	0.78	-114.00	3164.00	13790	20240624	-62.36	4890	20241115	6.13	13790	-62.36	20240624	4890	6.13	20241115	13790	-62.36	20240624	4890	6.13	20241115	5.80	N	362320	500	102 억	N	N	0	N	N
77	20241118	131125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-80	5	-1.53	565899550	108795	30.97	5200	5340	5020	6780	3660	5220	5201.52	3673	5546	5382	5136	4972	4726	5465	5055	103	1560	500	3750	10	1	20551290	1056	-45.09	1.62	12	0.53	-114.00	3164.00	13790	20240624	-62.73	4890	20241115	5.11	13790	-62.73	20240624	4890	5.11	20241115	13790	-62.73	20240624	4890	5.11	20241115	5.80	N	362320	500	102 억	N	N	0	N	N
78	20241118	121131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-40	5	-0.77	521215940	100131	28.51	5200	5340	5020	6780	3660	5220	5205.33	6926	5546	5382	5136	4972	4726	5465	5055	103	1560	500	3750	10	1	20551290	1065	-45.44	1.64	12	0.49	-114.00	3164.00	13790	20240624	-62.44	4890	20241115	5.93	13790	-62.44	20240624	4890	5.93	20241115	13790	-62.44	20240624	4890	5.93	20241115	5.80	N	362320	500	102 억	N	N	0	N	N
79	20241118	111130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-20	5	-0.38	436113910	83683	23.82	5200	5340	5020	6780	3660	5220	5211.50	14984	5546	5382	5136	4972	4726	5465	5055	103	1560	500	3750	10	1	20551290	1069	-45.61	1.64	12	0.41	-114.00	3164.00	13790	20240624	-62.29	4890	20241115	6.34	13790	-62.29	20240624	4890	6.34	20241115	13790	-62.29	20240624	4890	6.34	20241115	5.80	N	362320	500	102 억	N	N	0	N	N
80	20241118	101118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	50	2	0.96	281817030	54105	15.40	5200	5340	5020	6780	3660	5220	5208.70	8555	5546	5382	5136	4972	4726	5465	5055	103	1560	500	3750	10	1	20551290	1083	-46.23	1.67	12	0.26	-114.00	3164.00	13790	20240624	-61.78	4890	20241115	7.77	13790	-61.78	20240624	4890	7.77	20241115	13790	-61.78	20240624	4890	7.77	20241115	5.80	N	362320	500	102 억	N	N	0	N	N
81	20241118	091118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-10	5	-0.19	141707420	27592	7.86	5200	5210	5020	6780	3660	5220	5135.70	9792	5546	5382	5136	4972	4726	5465	5055	103	1560	500	3750	10	1	20551290	1071	-45.70	1.65	12	0.13	-114.00	3164.00	13790	20240624	-62.22	4890	20241115	6.54	13790	-62.22	20240624	4890	6.54	20241115	13790	-62.22	20240624	4890	6.54	20241115	5.80	N	362320	500	102 억	N	N	0	N	N
82	20241115	161206	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5220	240	2	4.82	1783547060	349162	77.58	4955	5300	4890	6470	3490	4980	5108.00	33310	6206	5592	5286	4672	4366	5440	4520	103	1490	500	3580	10	1	20551290	1073	-45.79	1.65	12	1.70	-114.00	3164.00	13790	20240624	-62.15	4890	20241115	6.75	13790	-62.15	20240624	4890	6.75	20241115	13790	-62.15	20240624	4890	6.75	20241115	5.95	N	362320	500	102 억	N	N	53	N	N
83	20241115	151237	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5280	300	2	6.02	1723978830	337752	75.05	4955	5300	4890	6470	3490	4980	5104.46	31084	6206	5592	5286	4672	4366	5440	4520	103	1490	500	3580	10	1	20551290	1085	-46.32	1.67	12	1.64	-114.00	3164.00	13790	20240624	-61.71	4890	20241115	7.98	13790	-61.71	20240624	4890	7.98	20241115	13790	-61.71	20240624	4890	7.98	20241115	5.95	N	362320	500	102 억	N	N	53	N	N
84	20241115	141221	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5240	260	2	5.22	1588918840	312069	69.34	4955	5290	4890	6470	3490	4980	5091.74	25085	6206	5592	5286	4672	4366	5440	4520	103	1490	500	3580	10	1	20551290	1077	-45.96	1.66	12	1.52	-114.00	3164.00	13790	20240624	-62.00	4890	20241115	7.16	13790	-62.00	20240624	4890	7.16	20241115	13790	-62.00	20240624	4890	7.16	20241115	5.95	N	362320	500	102 억	N	N	53	N	N
85	20241115	131219	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5210	230	2	4.62	1355563550	267392	59.41	4955	5290	4890	6470	3490	4980	5069.74	32491	6206	5592	5286	4672	4366	5440	4520	103	1490	500	3580	10	1	20551290	1071	-45.70	1.65	12	1.30	-114.00	3164.00	13790	20240624	-62.22	4890	20241115	6.54	13790	-62.22	20240624	4890	6.54	20241115	13790	-62.22	20240624	4890	6.54	20241115	5.95	N	362320	500	102 억	N	N	53	N	N
86	20241115	121220	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5040	60	2	1.20	788792650	157714	35.04	4955	5130	4890	6470	3490	4980	5001.48	35083	6206	5592	5286	4672	4366	5440	4520	103	1490	500	3580	10	1	20551290	1036	-44.21	1.59	12	0.77	-114.00	3164.00	13790	20240624	-63.45	4890	20241115	3.07	13790	-63.45	20240624	4890	3.07	20241115	13790	-63.45	20240624	4890	3.07	20241115	5.95	N	362320	500	102 억	N	N	53	N	N
87	20241115	111153	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5030	50	2	1.00	708187780	141691	31.48	4955	5130	4890	6470	3490	4980	4998.18	29577	6206	5592	5286	4672	4366	5440	4520	103	1490	500	3580	10	1	20551290	1034	-44.12	1.59	12	0.69	-114.00	3164.00	13790	20240624	-63.52	4890	20241115	2.86	13790	-63.52	20240624	4890	2.86	20241115	13790	-63.52	20240624	4890	2.86	20241115	5.95	N	362320	500	102 억	N	N	53	N	N
88	20241115	101152	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4945	-35	5	-0.70	604665665	120975	26.88	4955	5130	4890	6470	3490	4980	4998.35	24244	6206	5592	5286	4672	4366	5440	4520	103	1490	500	3580	5	1	20551290	1016	-43.38	1.56	12	0.59	-114.00	3164.00	13790	20240624	-64.14	4890	20241115	1.12	13790	-64.14	20240624	4890	1.12	20241115	13790	-64.14	20240624	4890	1.12	20241115	5.95	N	362320	500	102 억	N	N	53	N	N
89	20241115	091101	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5010	30	2	0.60	287713210	57403	12.75	4955	5130	4955	6470	3490	4980	5012.45	21175	6206	5592	5286	4672	4366	5440	4520	103	1490	500	3580	10	1	20551290	1030	-43.95	1.58	12	0.28	-114.00	3164.00	13790	20240624	-63.67	4955	20241115	1.11	13790	-63.67	20240624	4955	1.11	20241115	13790	-63.67	20240624	4955	1.11	20241115	5.95	N	362320	500	102 억	N	N	53	N	N
90	20241114	161143	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5080	-450	5	-8.14	2098122910	384856	166.99	5530	5900	5000	7180	3880	5530	5451.71	44474	5990	5760	5550	5320	5110	5655	5215	103	1650	500	3980	10	1	20551290	1044	-44.56	1.61	12	1.87	-114.00	3164.00	13790	20240624	-63.16	5000	20241114	1.60	13790	-63.16	20240624	5000	1.60	20241114	13790	-63.16	20240624	5000	1.60	20241114	6.11	N	362320	500	102 억	N	N	23	N	N
91	20241114	151152	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5350	-180	5	-3.25	1501381700	268952	116.70	5530	5900	5310	7180	3880	5530	5582.34	20731	5990	5760	5550	5320	5110	5655	5215	103	1650	500	3980	10	1	20551290	1099	-46.93	1.69	12	1.31	-114.00	3164.00	13790	20240624	-61.20	5310	20241114	0.75	13790	-61.20	20240624	5310	0.75	20241114	13790	-61.20	20240624	5310	0.75	20241114	6.11	N	362320	500	102 억	N	N	23	N	N
92	20241114	141144	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5460	-70	5	-1.27	1242214090	221228	95.99	5530	5900	5310	7180	3880	5530	5615.09	10752	5990	5760	5550	5320	5110	5655	5215	103	1650	500	3980	10	1	20551290	1122	-47.89	1.73	12	1.08	-114.00	3164.00	13790	20240624	-60.41	5310	20241114	2.82	13790	-60.41	20240624	5310	2.82	20241114	13790	-60.41	20240624	5310	2.82	20241114	6.11	N	362320	500	102 억	N	N	23	N	N
93	20241114	131144	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5560	30	2	0.54	1065316590	189219	82.10	5530	5900	5310	7180	3880	5530	5630.07	-4650	5990	5760	5550	5320	5110	5655	5215	103	1650	500	3980	10	1	20551290	1143	-48.77	1.76	12	0.92	-114.00	3164.00	13790	20240624	-59.68	5310	20241114	4.71	13790	-59.68	20240624	5310	4.71	20241114	13790	-59.68	20240624	5310	4.71	20241114	6.11	N	362320	500	102 억	N	N	23	N	N
94	20241114	121141	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5470	-60	5	-1.08	340816530	61989	26.90	5530	5700	5310	7180	3880	5530	5498.02	10653	5990	5760	5550	5320	5110	5655	5215	103	1650	500	3980	10	1	20551290	1124	-47.98	1.73	12	0.30	-114.00	3164.00	13790	20240624	-60.33	5310	20241114	3.01	13790	-60.33	20240624	5310	3.01	20241114	13790	-60.33	20240624	5310	3.01	20241114	6.11	N	362320	500	102 억	N	N	23	N	N
95	20241114	111142	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5440	-90	5	-1.63	265044010	48107	20.87	5530	5700	5310	7180	3880	5530	5509.47	11048	5990	5760	5550	5320	5110	5655	5215	103	1650	500	3980	10	1	20551290	1118	-47.72	1.72	12	0.23	-114.00	3164.00	13790	20240624	-60.55	5310	20241114	2.45	13790	-60.55	20240624	5310	2.45	20241114	13790	-60.55	20240624	5310	2.45	20241114	6.11	N	362320	500	102 억	N	N	23	N	N
96	20241114	101201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	30	2	0.54	93383800	16783	7.28	5530	5700	5530	7180	3880	5530	5564.19	3264	5990	5760	5550	5320	5110	5655	5215	103	1650	500	3980	10	1	20551290	1143	-48.77	1.76	12	0.08	-114.00	3164.00	13790	20240624	-59.68	5340	20241113	4.12	13790	-59.68	20240624	5340	4.12	20241113	13790	-59.68	20240624	5340	4.12	20241113	6.11	N	362320	500	102 억	N	N	23	N	N
97	20241114	091135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	0	3	0.00	0	0	0.00	0	0	0	7180	3880	5530	0.00	0	5990	5760	5550	5320	5110	5655	5215	103	1650	500	3980	10	1	20551290	1136	-48.51	1.75	12	0.00	-114.00	3164.00	13790	20240624	-59.90	5340	20241113	3.56	13790	-59.90	20240624	5340	3.56	20241113	13790	-59.90	20240624	5340	3.56	20241113	6.11	N	362320	500	102 억	N	N	23	N	N
98	20241113	160758	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5530	-300	5	-5.15	1277051710	227395	82.29	5650	5780	5340	7570	4090	5830	5616.05	29975	6310	6070	5950	5710	5590	6010	5650	103	1740	500	4190	10	1	20551290	1136	-48.51	1.75	12	1.11	-114.00	3164.00	13790	20240624	-59.90	5340	20241113	3.56	13790	-59.90	20240624	5340	3.56	20241113	13790	-59.90	20240624	5340	3.56	20241113	5.96	N	362320	500	102 억	N	N	23	N	N
99	20241113	150835	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5520	-310	5	-5.32	1114612610	197831	71.59	5650	5780	5340	7570	4090	5830	5634.16	16281	6310	6070	5950	5710	5590	6010	5650	103	1740	500	4190	10	1	20551290	1134	-48.42	1.74	12	0.96	-114.00	3164.00	13790	20240624	-59.97	5340	20241113	3.37	13790	-59.97	20240624	5340	3.37	20241113	13790	-59.97	20240624	5340	3.37	20241113	5.96	N	362320	500	102 억	N	N	25	N	N
100	20241113	140832	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5640	-190	5	-3.26	838479580	147689	53.45	5650	5780	5610	7570	4090	5830	5677.33	7437	6310	6070	5950	5710	5590	6010	5650	103	1740	500	4190	10	1	20551290	1159	-49.47	1.78	12	0.72	-114.00	3164.00	13790	20240624	-59.10	5610	20241113	0.53	13790	-59.10	20240624	5610	0.53	20241113	13790	-59.10	20240624	5610	0.53	20241113	5.96	N	362320	500	102 억	N	N	25	N	N
101	20241113	130834	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5660	-170	5	-2.92	742552310	130672	47.29	5650	5780	5610	7570	4090	5830	5682.57	8129	6310	6070	5950	5710	5590	6010	5650	103	1740	500	4190	10	1	20551290	1163	-49.65	1.79	12	0.64	-114.00	3164.00	13790	20240624	-58.96	5610	20241113	0.89	13790	-58.96	20240624	5610	0.89	20241113	13790	-58.96	20240624	5610	0.89	20241113	5.96	N	362320	500	102 억	N	N	25	N	N
102	20241113	120823	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5720	-110	5	-1.89	696588560	122562	44.35	5650	5780	5610	7570	4090	5830	5683.56	8099	6310	6070	5950	5710	5590	6010	5650	103	1740	500	4190	10	1	20551290	1176	-50.18	1.81	12	0.60	-114.00	3164.00	13790	20240624	-58.52	5610	20241113	1.96	13790	-58.52	20240624	5610	1.96	20241113	13790	-58.52	20240624	5610	1.96	20241113	5.96	N	362320	500	102 억	N	N	25	N	N
103	20241113	110820	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5720	-110	5	-1.89	628204360	110529	40.00	5650	5780	5610	7570	4090	5830	5683.61	8457	6310	6070	5950	5710	5590	6010	5650	103	1740	500	4190	10	1	20551290	1176	-50.18	1.81	12	0.54	-114.00	3164.00	13790	20240624	-58.52	5610	20241113	1.96	13790	-58.52	20240624	5610	1.96	20241113	13790	-58.52	20240624	5610	1.96	20241113	5.96	N	362320	500	102 억	N	N	25	N	N
104	20241113	100821	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5740	-90	5	-1.54	517820630	91036	32.94	5650	5780	5610	7570	4090	5830	5688.08	5806	6310	6070	5950	5710	5590	6010	5650	103	1740	500	4190	10	1	20551290	1180	-50.35	1.81	12	0.44	-114.00	3164.00	13790	20240624	-58.38	5610	20241113	2.32	13790	-58.38	20240624	5610	2.32	20241113	13790	-58.38	20240624	5610	2.32	20241113	5.96	N	362320	500	102 억	N	N	25	N	N
105	20241113	090810	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5730	-100	5	-1.72	226755640	39801	14.40	5650	5770	5650	7570	4090	5830	5697.23	9343	6310	6070	5950	5710	5590	6010	5650	103	1740	500	4190	10	1	20551290	1178	-50.26	1.81	12	0.19	-114.00	3164.00	13790	20240624	-58.45	5650	20241113	1.42	13790	-58.45	20240624	5650	1.42	20241113	13790	-58.45	20240624	5650	1.42	20241113	5.96	N	362320	500	102 억	N	N	25	N	N
106	20241112	161101	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5830	-430	5	-6.87	1539640070	259219	37.37	6140	6190	5830	8130	4390	6260	5939.78	-16223	7026	6642	6316	5932	5606	6480	5770	103	1870	500	4500	10	1	20551290	1198	-51.14	1.84	12	1.26	-114.00	3164.00	13790	20240624	-57.72	5830	20241112	0.00	13790	-57.72	20240624	5830	0.00	20241112	13790	-57.72	20240624	5830	0.00	20241112	5.81	N	362320	500	102 억	N	N	25	N	N
107	20241112	151114	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5860	-400	5	-6.39	1416100080	238075	34.33	6140	6190	5830	8130	4390	6260	5947.96	-10505	7026	6642	6316	5932	5606	6480	5770	103	1870	500	4500	10	1	20551290	1204	-51.40	1.85	12	1.16	-114.00	3164.00	13790	20240624	-57.51	5830	20241112	0.51	13790	-57.51	20240624	5830	0.51	20241112	13790	-57.51	20240624	5830	0.51	20241112	5.81	N	362320	500	102 억	N	N	38	N	N
108	20241112	141117	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5890	-370	5	-5.91	1236297250	207523	29.92	6140	6190	5830	8130	4390	6260	5957.21	-5320	7026	6642	6316	5932	5606	6480	5770	103	1870	500	4500	10	1	20551290	1210	-51.67	1.86	12	1.01	-114.00	3164.00	13790	20240624	-57.29	5830	20241112	1.03	13790	-57.29	20240624	5830	1.03	20241112	13790	-57.29	20240624	5830	1.03	20241112	5.81	N	362320	500	102 억	N	N	38	N	N
109	20241112	131124	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5940	-320	5	-5.11	1056861640	177092	25.53	6140	6190	5830	8130	4390	6260	5967.66	-10043	7026	6642	6316	5932	5606	6480	5770	103	1870	500	4500	10	1	20551290	1221	-52.11	1.88	12	0.86	-114.00	3164.00	13790	20240624	-56.93	5830	20241112	1.89	13790	-56.93	20240624	5830	1.89	20241112	13790	-56.93	20240624	5830	1.89	20241112	5.81	N	362320	500	102 억	N	N	38	N	N
110	20241112	121114	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5990	-270	5	-4.31	982352930	164644	23.74	6140	6190	5830	8130	4390	6260	5966.30	-2627	7026	6642	6316	5932	5606	6480	5770	103	1870	500	4500	10	1	20551290	1231	-52.54	1.89	12	0.80	-114.00	3164.00	13790	20240624	-56.56	5830	20241112	2.74	13790	-56.56	20240624	5830	2.74	20241112	13790	-56.56	20240624	5830	2.74	20241112	5.81	N	362320	500	102 억	N	N	38	N	N
111	20241112	111109	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5960	-300	5	-4.79	858982890	143857	20.74	6140	6190	5830	8130	4390	6260	5970.83	-1302	7026	6642	6316	5932	5606	6480	5770	103	1870	500	4500	10	1	20551290	1225	-52.28	1.88	12	0.70	-114.00	3164.00	13790	20240624	-56.78	5830	20241112	2.23	13790	-56.78	20240624	5830	2.23	20241112	13790	-56.78	20240624	5830	2.23	20241112	5.81	N	362320	500	102 억	N	N	38	N	N
112	20241112	101107	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5970	-290	5	-4.63	743569680	124505	17.95	6140	6190	5830	8130	4390	6260	5971.91	3815	7026	6642	6316	5932	5606	6480	5770	103	1870	500	4500	10	1	20551290	1227	-52.37	1.89	12	0.61	-114.00	3164.00	13790	20240624	-56.71	5830	20241112	2.40	13790	-56.71	20240624	5830	2.40	20241112	13790	-56.71	20240624	5830	2.40	20241112	5.81	N	362320	500	102 억	N	N	38	N	N
113	20241112	091108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6020	-240	5	-3.83	169384950	27804	4.01	6140	6190	6000	8130	4390	6260	6091.33	-4624	7026	6642	6316	5932	5606	6480	5770	103	1870	500	4500	10	1	20551290	1237	-52.81	1.90	12	0.14	-114.00	3164.00	13790	20240624	-56.35	5900	20240909	2.03	13790	-56.35	20240624	5900	2.03	20240909	13790	-56.35	20240624	5900	2.03	20240909	5.81	N	362320	500	102 억	N	N	38	N	N
114	20241111	161057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6260	-620	5	-9.01	4332405950	691137	224.94	6570	6700	5990	8940	4820	6880	6267.74	21816	7113	6996	6863	6746	6613	7055	6805	103	2060	500	4950	10	1	20551290	1287	-54.91	1.98	12	3.36	-114.00	3164.00	13790	20240624	-54.60	5900	20240909	6.10	13790	-54.60	20240624	5900	6.10	20240909	13790	-54.60	20240624	5900	6.10	20240909	5.89	N	362320	500	102 억	N	N	38	N	N
115	20241111	151131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6230	-650	5	-9.45	4251546030	678202	220.73	6570	6700	5990	8940	4820	6880	6268.06	19645	7113	6996	6863	6746	6613	7055	6805	103	2060	500	4950	10	1	20551290	1280	-54.65	1.97	12	3.30	-114.00	3164.00	13790	20240624	-54.82	5900	20240909	5.59	13790	-54.82	20240624	5900	5.59	20240909	13790	-54.82	20240624	5900	5.59	20240909	5.89	N	362320	500	102 억	N	N	27	N	N
116	20241111	141116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6260	-620	5	-9.01	3982400740	635012	206.67	6570	6700	5990	8940	4820	6880	6270.54	-2199	7113	6996	6863	6746	6613	7055	6805	103	2060	500	4950	10	1	20551290	1287	-54.91	1.98	12	3.09	-114.00	3164.00	13790	20240624	-54.60	5900	20240909	6.10	13790	-54.60	20240624	5900	6.10	20240909	13790	-54.60	20240624	5900	6.10	20240909	5.89	N	362320	500	102 억	N	N	27	N	N
117	20241111	131114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6220	-660	5	-9.59	3507692290	559399	182.06	6570	6700	5990	8940	4820	6880	6269.51	-25363	7113	6996	6863	6746	6613	7055	6805	103	2060	500	4950	10	1	20551290	1278	-54.56	1.97	12	2.72	-114.00	3164.00	13790	20240624	-54.89	5900	20240909	5.42	13790	-54.89	20240624	5900	5.42	20240909	13790	-54.89	20240624	5900	5.42	20240909	5.89	N	362320	500	102 억	N	N	27	N	N
118	20241111	121108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6060	-820	5	-11.92	3056627480	485510	158.01	6570	6700	5990	8940	4820	6880	6294.65	-34332	7113	6996	6863	6746	6613	7055	6805	103	2060	500	4950	10	1	20551290	1245	-53.16	1.92	12	2.36	-114.00	3164.00	13790	20240624	-56.06	5900	20240909	2.71	13790	-56.06	20240624	5900	2.71	20240909	13790	-56.06	20240624	5900	2.71	20240909	5.89	N	362320	500	102 억	N	N	27	N	N
119	20241111	111106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	-890	5	-12.94	2717018050	429542	139.80	6570	6700	5990	8940	4820	6880	6324.25	-30661	7113	6996	6863	6746	6613	7055	6805	103	2060	500	4950	10	1	20551290	1231	-52.54	1.89	12	2.09	-114.00	3164.00	13790	20240624	-56.56	5900	20240909	1.53	13790	-56.56	20240624	5900	1.53	20240909	13790	-56.56	20240624	5900	1.53	20240909	5.89	N	362320	500	102 억	N	N	27	N	N
120	20241111	101100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6310	-570	5	-8.28	1693968150	262625	85.47	6570	6700	6300	8940	4820	6880	6448.70	-25437	7113	6996	6863	6746	6613	7055	6805	103	2060	500	4950	10	1	20551290	1297	-55.35	1.99	12	1.28	-114.00	3164.00	13790	20240624	-54.24	5900	20240909	6.95	13790	-54.24	20240624	5900	6.95	20240909	13790	-54.24	20240624	5900	6.95	20240909	5.89	N	362320	500	102 억	N	N	27	N	N
121	20241111	091056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	-340	5	-4.94	651847130	99707	32.45	6570	6700	6450	8940	4820	6880	6534.60	-11225	7113	6996	6863	6746	6613	7055	6805	103	2060	500	4950	10	1	20551290	1344	-57.37	2.07	12	0.49	-114.00	3164.00	13790	20240624	-52.57	5900	20240909	10.85	13790	-52.57	20240624	5900	10.85	20240909	13790	-52.57	20240624	5900	10.85	20240909	5.89	N	362320	500	102 억	N	N	27	N	N
122	20241108	161051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6880	210	2	3.15	1865043020	271575	138.91	6770	6980	6730	8670	4670	6670	6867.48	-1450	7043	6856	6743	6556	6443	6800	6500	103	2000	500	4800	10	1	20551290	1414	-60.35	2.17	12	1.32	-114.00	3164.00	13790	20240624	-50.11	5900	20240909	16.61	13790	-50.11	20240624	5900	16.61	20240909	13790	-50.11	20240624	5900	16.61	20240909	6.01	N	362320	500	102 억	N	N	27	N	N
123	20241108	151101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	180	2	2.70	1761662400	256537	131.21	6770	6980	6730	8670	4670	6670	6867.09	730	7043	6856	6743	6556	6443	6800	6500	103	2000	500	4800	10	1	20551290	1408	-60.09	2.16	12	1.25	-114.00	3164.00	13790	20240624	-50.33	5900	20240909	16.10	13790	-50.33	20240624	5900	16.10	20240909	13790	-50.33	20240624	5900	16.10	20240909	6.01	N	362320	500	102 억	N	N	20	N	N
124	20241108	141058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	180	2	2.70	1651550970	240418	122.97	6770	6980	6730	8670	4670	6670	6869.50	-1449	7043	6856	6743	6556	6443	6800	6500	103	2000	500	4800	10	1	20551290	1408	-60.09	2.16	12	1.17	-114.00	3164.00	13790	20240624	-50.33	5900	20240909	16.10	13790	-50.33	20240624	5900	16.10	20240909	13790	-50.33	20240624	5900	16.10	20240909	6.01	N	362320	500	102 억	N	N	20	N	N
125	20241108	131100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6910	240	2	3.60	1423523810	207273	106.02	6770	6980	6730	8670	4670	6670	6867.87	3928	7043	6856	6743	6556	6443	6800	6500	103	2000	500	4800	10	1	20551290	1420	-60.61	2.18	12	1.01	-114.00	3164.00	13790	20240624	-49.89	5900	20240909	17.12	13790	-49.89	20240624	5900	17.12	20240909	13790	-49.89	20240624	5900	17.12	20240909	6.01	N	362320	500	102 억	N	N	20	N	N
126	20241108	121100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6790	120	2	1.80	1148039680	167290	85.57	6770	6980	6730	8670	4670	6670	6862.57	9935	7043	6856	6743	6556	6443	6800	6500	103	2000	500	4800	10	1	20551290	1395	-59.56	2.15	12	0.81	-114.00	3164.00	13790	20240624	-50.76	5900	20240909	15.08	13790	-50.76	20240624	5900	15.08	20240909	13790	-50.76	20240624	5900	15.08	20240909	6.01	N	362320	500	102 억	N	N	20	N	N
127	20241108	111058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	130	2	1.95	1005964090	146322	74.84	6770	6980	6760	8670	4670	6670	6875.00	8365	7043	6856	6743	6556	6443	6800	6500	103	2000	500	4800	10	1	20551290	1397	-59.65	2.15	12	0.71	-114.00	3164.00	13790	20240624	-50.69	5900	20240909	15.25	13790	-50.69	20240624	5900	15.25	20240909	13790	-50.69	20240624	5900	15.25	20240909	6.01	N	362320	500	102 억	N	N	20	N	N
128	20241108	101108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	230	2	3.45	679167640	98940	50.61	6770	6910	6760	8670	4670	6670	6864.44	25776	7043	6856	6743	6556	6443	6800	6500	103	2000	500	4800	10	1	20551290	1418	-60.53	2.18	12	0.48	-114.00	3164.00	13790	20240624	-49.96	5900	20240909	16.95	13790	-49.96	20240624	5900	16.95	20240909	13790	-49.96	20240624	5900	16.95	20240909	6.01	N	362320	500	102 억	N	N	20	N	N
129	20241108	091054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6830	160	2	2.40	107521700	15855	8.11	6770	6830	6760	8670	4670	6670	6781.57	6995	7043	6856	6743	6556	6443	6800	6500	103	2000	500	4800	10	1	20551290	1404	-59.91	2.16	12	0.08	-114.00	3164.00	13790	20240624	-50.47	5900	20240909	15.76	13790	-50.47	20240624	5900	15.76	20240909	13790	-50.47	20240624	5900	15.76	20240909	6.01	N	362320	500	102 억	N	N	20	N	N
130	20241107	161051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6670	-30	5	-0.45	1316679700	194741	74.09	6840	6930	6630	8710	4690	6700	6761.44	-27936	7200	6950	6800	6550	6400	6875	6475	103	2010	500	4820	10	1	20551290	1371	-58.51	2.11	12	0.95	-114.00	3164.00	13790	20240624	-51.63	5900	20240909	13.05	13790	-51.63	20240624	5900	13.05	20240909	13790	-51.63	20240624	5900	13.05	20240909	6.25	N	362320	500	102 억	N	N	20	N	N
131	20241107	151057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6680	-20	5	-0.30	1238245430	182987	69.62	6840	6930	6630	8710	4690	6700	6766.94	-26776	7200	6950	6800	6550	6400	6875	6475	103	2010	500	4820	10	1	20551290	1373	-58.60	2.11	12	0.89	-114.00	3164.00	13790	20240624	-51.56	5900	20240909	13.22	13790	-51.56	20240624	5900	13.22	20240909	13790	-51.56	20240624	5900	13.22	20240909	6.25	N	362320	500	102 억	N	N	18	N	N
132	20241107	141101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6770	70	2	1.04	980637630	144470	54.96	6840	6930	6700	8710	4690	6700	6787.98	-32214	7200	6950	6800	6550	6400	6875	6475	103	2010	500	4820	10	1	20551290	1391	-59.39	2.14	12	0.70	-114.00	3164.00	13790	20240624	-50.91	5900	20240909	14.75	13790	-50.91	20240624	5900	14.75	20240909	13790	-50.91	20240624	5900	14.75	20240909	6.25	N	362320	500	102 억	N	N	18	N	N
133	20241107	131100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6840	140	2	2.09	903526620	133120	50.65	6840	6930	6700	8710	4690	6700	6787.48	-27303	7200	6950	6800	6550	6400	6875	6475	103	2010	500	4820	10	1	20551290	1406	-60.00	2.16	12	0.65	-114.00	3164.00	13790	20240624	-50.40	5900	20240909	15.93	13790	-50.40	20240624	5900	15.93	20240909	13790	-50.40	20240624	5900	15.93	20240909	6.25	N	362320	500	102 억	N	N	18	N	N
134	20241107	121054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6810	110	2	1.64	864368320	127384	48.46	6840	6930	6700	8710	4690	6700	6785.70	-26163	7200	6950	6800	6550	6400	6875	6475	103	2010	500	4820	10	1	20551290	1400	-59.74	2.15	12	0.62	-114.00	3164.00	13790	20240624	-50.62	5900	20240909	15.42	13790	-50.62	20240624	5900	15.42	20240909	13790	-50.62	20240624	5900	15.42	20240909	6.25	N	362320	500	102 억	N	N	18	N	N
135	20241107	111051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	100	2	1.49	745789150	110009	41.85	6840	6930	6700	8710	4690	6700	6779.53	-32163	7200	6950	6800	6550	6400	6875	6475	103	2010	500	4820	10	1	20551290	1397	-59.65	2.15	12	0.54	-114.00	3164.00	13790	20240624	-50.69	5900	20240909	15.25	13790	-50.69	20240624	5900	15.25	20240909	13790	-50.69	20240624	5900	15.25	20240909	6.25	N	362320	500	102 억	N	N	18	N	N
136	20241107	101053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6770	70	2	1.04	663257880	97827	37.22	6840	6930	6700	8710	4690	6700	6780.11	-29155	7200	6950	6800	6550	6400	6875	6475	103	2010	500	4820	10	1	20551290	1391	-59.39	2.14	12	0.48	-114.00	3164.00	13790	20240624	-50.91	5900	20240909	14.75	13790	-50.91	20240624	5900	14.75	20240909	13790	-50.91	20240624	5900	14.75	20240909	6.25	N	362320	500	102 억	N	N	18	N	N
137	20241107	091056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6790	90	2	1.34	259935620	38100	14.50	6840	6930	6750	8710	4690	6700	6823.28	-2576	7200	6950	6800	6550	6400	6875	6475	103	2010	500	4820	10	1	20551290	1395	-59.56	2.15	12	0.19	-114.00	3164.00	13790	20240624	-50.76	5900	20240909	15.08	13790	-50.76	20240624	5900	15.08	20240909	13790	-50.76	20240624	5900	15.08	20240909	6.25	N	362320	500	102 억	N	N	18	N	N
138	20241106	161105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6700	-270	5	-3.87	1777001290	260833	110.55	7030	7050	6650	9060	4880	6970	6812.85	-5178	7163	7066	6953	6856	6743	7115	6905	103	2090	500	5010	10	1	20551290	1377	-58.77	2.12	12	1.27	-114.00	3164.00	13790	20240624	-51.41	5900	20240909	13.56	13790	-51.41	20240624	5900	13.56	20240909	13790	-51.41	20240624	5900	13.56	20240909	6.11	N	362320	500	102 억	N	N	18	N	N
139	20241106	151136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6750	-220	5	-3.16	1684460030	247046	104.70	7030	7050	6650	9060	4880	6970	6818.41	-3200	7163	7066	6953	6856	6743	7115	6905	103	2090	500	5010	10	1	20551290	1387	-59.21	2.13	12	1.20	-114.00	3164.00	13790	20240624	-51.05	5900	20240909	14.41	13790	-51.05	20240624	5900	14.41	20240909	13790	-51.05	20240624	5900	14.41	20240909	6.11	N	362320	500	102 억	N	N	3	N	N
140	20241106	141125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6710	-260	5	-3.73	1485237490	217455	92.16	7030	7050	6650	9060	4880	6970	6830.09	-176	7163	7066	6953	6856	6743	7115	6905	103	2090	500	5010	10	1	20551290	1379	-58.86	2.12	12	1.06	-114.00	3164.00	13790	20240624	-51.34	5900	20240909	13.73	13790	-51.34	20240624	5900	13.73	20240909	13790	-51.34	20240624	5900	13.73	20240909	6.11	N	362320	500	102 억	N	N	3	N	N
141	20241106	131135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	-240	5	-3.44	1261483450	184110	78.03	7030	7050	6650	9060	4880	6970	6851.79	-5786	7163	7066	6953	6856	6743	7115	6905	103	2090	500	5010	10	1	20551290	1383	-59.04	2.13	12	0.90	-114.00	3164.00	13790	20240624	-51.20	5900	20240909	14.07	13790	-51.20	20240624	5900	14.07	20240909	13790	-51.20	20240624	5900	14.07	20240909	6.11	N	362320	500	102 억	N	N	3	N	N
142	20241106	121102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6860	-110	5	-1.58	630082000	90641	38.42	7030	7050	6850	9060	4880	6970	6951.40	-10651	7163	7066	6953	6856	6743	7115	6905	103	2090	500	5010	10	1	20551290	1410	-60.18	2.17	12	0.44	-114.00	3164.00	13790	20240624	-50.25	5900	20240909	16.27	13790	-50.25	20240624	5900	16.27	20240909	13790	-50.25	20240624	5900	16.27	20240909	6.11	N	362320	500	102 억	N	N	3	N	N
143	20241106	111107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	-30	5	-0.43	439405400	62949	26.68	7030	7050	6930	9060	4880	6970	6980.34	-4096	7163	7066	6953	6856	6743	7115	6905	103	2090	500	5010	10	1	20551290	1426	-60.88	2.19	12	0.31	-114.00	3164.00	13790	20240624	-49.67	5900	20240909	17.63	13790	-49.67	20240624	5900	17.63	20240909	13790	-49.67	20240624	5900	17.63	20240909	6.11	N	362320	500	102 억	N	N	3	N	N
144	20241106	101111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	20	2	0.29	317141770	45391	19.24	7030	7050	6930	9060	4880	6970	6986.89	-192	7163	7066	6953	6856	6743	7115	6905	103	2090	500	5010	10	1	20551290	1437	-61.32	2.21	12	0.22	-114.00	3164.00	13790	20240624	-49.31	5900	20240909	18.47	13790	-49.31	20240624	5900	18.47	20240909	13790	-49.31	20240624	5900	18.47	20240909	6.11	N	362320	500	102 억	N	N	3	N	N
145	20241106	091105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7030	60	2	0.86	78653590	11247	4.77	7030	7050	6970	9060	4880	6970	6993.30	121	7163	7066	6953	6856	6743	7115	6905	103	2090	500	5010	10	1	20551290	1445	-61.67	2.22	12	0.05	-114.00	3164.00	13790	20240624	-49.02	5900	20240909	19.15	13790	-49.02	20240624	5900	19.15	20240909	13790	-49.02	20240624	5900	19.15	20240909	6.11	N	362320	500	102 억	N	N	3	N	N
146	20241105	161032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6970	-10	5	-0.14	1636662840	234280	52.10	6960	7050	6840	9070	4890	6980	6985.99	51466	7426	7202	7016	6792	6606	7110	6700	103	2090	500	5020	10	1	20551290	1432	-61.14	2.20	12	1.14	-114.00	3164.00	13790	20240624	-49.46	5900	20240909	18.14	13790	-49.46	20240624	5900	18.14	20240909	13790	-49.46	20240624	5900	18.14	20240909	6.12	N	362320	500	102 억	N	N	3	N	N
147	20241105	151055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	10	2	0.14	1566946940	224291	49.87	6960	7050	6840	9070	4890	6980	6986.24	56212	7426	7202	7016	6792	6606	7110	6700	103	2090	500	5020	10	1	20551290	1437	-61.32	2.21	12	1.09	-114.00	3164.00	13790	20240624	-49.31	5900	20240909	18.47	13790	-49.31	20240624	5900	18.47	20240909	13790	-49.31	20240624	5900	18.47	20240909	6.12	N	362320	500	102 억	N	N	3	N	N
148	20241105	141049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	10	2	0.14	1470720060	210526	46.81	6960	7050	6840	9070	4890	6980	6985.95	60827	7426	7202	7016	6792	6606	7110	6700	103	2090	500	5020	10	1	20551290	1437	-61.32	2.21	12	1.02	-114.00	3164.00	13790	20240624	-49.31	5900	20240909	18.47	13790	-49.31	20240624	5900	18.47	20240909	13790	-49.31	20240624	5900	18.47	20240909	6.12	N	362320	500	102 억	N	N	3	N	N
149	20241105	131057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6980	0	3	0.00	676417140	97161	21.61	6960	7040	6840	9070	4890	6980	6961.69	4950	7426	7202	7016	6792	6606	7110	6700	103	2090	500	5020	10	1	20551290	1434	-61.23	2.21	12	0.47	-114.00	3164.00	13790	20240624	-49.38	5900	20240909	18.31	13790	-49.38	20240624	5900	18.31	20240909	13790	-49.38	20240624	5900	18.31	20240909	6.12	N	362320	500	102 억	N	N	3	N	N
150	20241105	121046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	20	2	0.29	629068520	90375	20.10	6960	7040	6840	9070	4890	6980	6960.50	5687	7426	7202	7016	6792	6606	7110	6700	103	2090	500	5020	10	1	20551290	1439	-61.40	2.21	12	0.44	-114.00	3164.00	13790	20240624	-49.24	5900	20240909	18.64	13790	-49.24	20240624	5900	18.64	20240909	13790	-49.24	20240624	5900	18.64	20240909	6.12	N	362320	500	102 억	N	N	3	N	N
151	20241105	111032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	20	2	0.29	544372240	78266	17.40	6960	7040	6840	9070	4890	6980	6955.19	9415	7426	7202	7016	6792	6606	7110	6700	103	2090	500	5020	10	1	20551290	1439	-61.40	2.21	12	0.38	-114.00	3164.00	13790	20240624	-49.24	5900	20240909	18.64	13790	-49.24	20240624	5900	18.64	20240909	13790	-49.24	20240624	5900	18.64	20240909	6.12	N	362320	500	102 억	N	N	3	N	N
152	20241105	101043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	10	2	0.14	459701160	66148	14.71	6960	7010	6840	9070	4890	6980	6949.27	11293	7426	7202	7016	6792	6606	7110	6700	103	2090	500	5020	10	1	20551290	1437	-61.32	2.21	12	0.32	-114.00	3164.00	13790	20240624	-49.31	5900	20240909	18.47	13790	-49.31	20240624	5900	18.47	20240909	13790	-49.31	20240624	5900	18.47	20240909	6.12	N	362320	500	102 억	N	N	3	N	N
153	20241105	091038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	-40	5	-0.57	98817870	14266	3.17	6960	7000	6840	9070	4890	6980	6924.12	1113	7426	7202	7016	6792	6606	7110	6700	103	2090	500	5020	10	1	20551290	1426	-60.88	2.19	12	0.07	-114.00	3164.00	13790	20240624	-49.67	5900	20240909	17.63	13790	-49.67	20240624	5900	17.63	20240909	13790	-49.67	20240624	5900	17.63	20240909	6.12	N	362320	500	102 억	N	N	3	N	N
154	20241104	161032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6980	120	2	1.75	3112434630	443995	136.19	7100	7240	6830	8910	4810	6860	7010.20	15021	7213	7036	6893	6716	6573	6965	6645	103	2050	500	4930	10	1	20551290	1434	-61.23	2.21	12	2.16	-114.00	3164.00	13790	20240624	-49.38	5900	20240909	18.31	13790	-49.38	20240624	5900	18.31	20240909	13790	-49.38	20240624	5900	18.31	20240909	6.06	N	362320	500	102 억	N	N	3	N	N
155	20241104	151050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	100	2	1.46	3032544450	432543	132.68	7100	7240	6830	8910	4810	6860	7010.97	15639	7213	7036	6893	6716	6573	6965	6645	103	2050	500	4930	10	1	20551290	1430	-61.05	2.20	12	2.10	-114.00	3164.00	13790	20240624	-49.53	5900	20240909	17.97	13790	-49.53	20240624	5900	17.97	20240909	13790	-49.53	20240624	5900	17.97	20240909	6.06	N	362320	500	102 억	N	N	16	N	N
156	20241104	141033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6990	130	2	1.90	2855958150	407246	124.92	7100	7240	6830	8910	4810	6860	7012.86	17096	7213	7036	6893	6716	6573	6965	6645	103	2050	500	4930	10	1	20551290	1437	-61.32	2.21	12	1.98	-114.00	3164.00	13790	20240624	-49.31	5900	20240909	18.47	13790	-49.31	20240624	5900	18.47	20240909	13790	-49.31	20240624	5900	18.47	20240909	6.06	N	362320	500	102 억	N	N	16	N	N
157	20241104	130957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	70	2	1.02	2637222850	375880	115.30	7100	7240	6830	8910	4810	6860	7016.13	18309	7213	7036	6893	6716	6573	6965	6645	103	2050	500	4930	10	1	20551290	1424	-60.79	2.19	12	1.83	-114.00	3164.00	13790	20240624	-49.75	5900	20240909	17.46	13790	-49.75	20240624	5900	17.46	20240909	13790	-49.75	20240624	5900	17.46	20240909	6.06	N	362320	500	102 억	N	N	16	N	N
158	20241104	121016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	80	2	1.17	2395181410	341047	104.62	7100	7240	6830	8910	4810	6860	7023.02	18646	7213	7036	6893	6716	6573	6965	6645	103	2050	500	4930	10	1	20551290	1426	-60.88	2.19	12	1.66	-114.00	3164.00	13790	20240624	-49.67	5900	20240909	17.63	13790	-49.67	20240624	5900	17.63	20240909	13790	-49.67	20240624	5900	17.63	20240909	6.06	N	362320	500	102 억	N	N	16	N	N
159	20241104	111010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	40	2	0.58	2349234990	334420	102.58	7100	7240	6830	8910	4810	6860	7024.80	20756	7213	7036	6893	6716	6573	6965	6645	103	2050	500	4930	10	1	20551290	1418	-60.53	2.18	12	1.63	-114.00	3164.00	13790	20240624	-49.96	5900	20240909	16.95	13790	-49.96	20240624	5900	16.95	20240909	13790	-49.96	20240624	5900	16.95	20240909	6.06	N	362320	500	102 억	N	N	16	N	N
160	20241104	100959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6960	100	2	1.46	2033477750	288614	88.53	7100	7240	6830	8910	4810	6860	7045.67	27984	7213	7036	6893	6716	6573	6965	6645	103	2050	500	4930	10	1	20551290	1430	-61.05	2.20	12	1.40	-114.00	3164.00	13790	20240624	-49.53	5900	20240909	17.97	13790	-49.53	20240624	5900	17.97	20240909	13790	-49.53	20240624	5900	17.97	20240909	6.06	N	362320	500	102 억	N	N	16	N	N
161	20241104	091019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	320	2	4.66	999358550	139821	42.89	7100	7240	7030	8910	4810	6860	7147.41	32619	7213	7036	6893	6716	6573	6965	6645	103	2050	500	4930	10	1	20551290	1476	-62.98	2.27	12	0.68	-114.00	3164.00	13790	20240624	-47.93	5900	20240909	21.69	13790	-47.93	20240624	5900	21.69	20240909	13790	-47.93	20240624	5900	21.69	20240909	6.06	N	362320	500	102 억	N	N	16	N	N
162	20241101	160939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6860	-30	5	-0.44	2227109440	321639	120.21	7010	7070	6750	8950	4830	6890	6924.27	-31313	7150	7020	6870	6740	6590	6945	6665	103	2060	500	4960	10	1	20551290	1410	-60.18	2.17	12	1.57	-114.00	3164.00	13790	20240624	-50.25	5900	20240909	16.27	13790	-50.25	20240624	5900	16.27	20240909	13790	-50.25	20240624	5900	16.27	20240909	6.04	N	362320	500	102 억	N	N	16	N	N
163	20241101	150958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6910	20	2	0.29	2144134850	309572	115.70	7010	7070	6750	8950	4830	6890	6926.13	-33630	7150	7020	6870	6740	6590	6945	6665	103	2060	500	4960	10	1	20551290	1420	-60.61	2.18	12	1.51	-114.00	3164.00	13790	20240624	-49.89	5900	20240909	17.12	13790	-49.89	20240624	5900	17.12	20240909	13790	-49.89	20240624	5900	17.12	20240909	6.04	N	362320	500	102 억	N	N	6	N	N
164	20241101	140916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6970	80	2	1.16	1931984100	279163	104.33	7010	7070	6750	8950	4830	6890	6920.63	-27496	7150	7020	6870	6740	6590	6945	6665	103	2060	500	4960	10	1	20551290	1432	-61.14	2.20	12	1.36	-114.00	3164.00	13790	20240624	-49.46	5900	20240909	18.14	13790	-49.46	20240624	5900	18.14	20240909	13790	-49.46	20240624	5900	18.14	20240909	6.04	N	362320	500	102 억	N	N	6	N	N
165	20241101	131134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6780	-110	5	-1.60	1534443830	221953	82.95	7010	7070	6750	8950	4830	6890	6913.37	-28158	7150	7020	6870	6740	6590	6945	6665	103	2060	500	4960	10	1	20551290	1393	-59.47	2.14	12	1.08	-114.00	3164.00	13790	20240624	-50.83	5900	20240909	14.92	13790	-50.83	20240624	5900	14.92	20240909	13790	-50.83	20240624	5900	14.92	20240909	6.04	N	362320	500	102 억	N	N	6	N	N
166	20241101	121133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6830	-60	5	-0.87	1409297080	203527	76.07	7010	7070	6770	8950	4830	6890	6924.37	-27280	7150	7020	6870	6740	6590	6945	6665	103	2060	500	4960	10	1	20551290	1404	-59.91	2.16	12	0.99	-114.00	3164.00	13790	20240624	-50.47	5900	20240909	15.76	13790	-50.47	20240624	5900	15.76	20240909	13790	-50.47	20240624	5900	15.76	20240909	6.04	N	362320	500	102 억	N	N	6	N	N
167	20241101	111130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	-90	5	-1.31	1306868420	188472	70.44	7010	7070	6800	8950	4830	6890	6934.02	-25261	7150	7020	6870	6740	6590	6945	6665	103	2060	500	4960	10	1	20551290	1397	-59.65	2.15	12	0.92	-114.00	3164.00	13790	20240624	-50.69	5900	20240909	15.25	13790	-50.69	20240624	5900	15.25	20240909	13790	-50.69	20240624	5900	15.25	20240909	6.04	N	362320	500	102 억	N	N	6	N	N
168	20241101	101132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6820	-70	5	-1.02	1130666850	162679	60.80	7010	7070	6820	8950	4830	6890	6950.29	-17631	7150	7020	6870	6740	6590	6945	6665	103	2060	500	4960	10	1	20551290	1402	-59.82	2.16	12	0.79	-114.00	3164.00	13790	20240624	-50.54	5900	20240909	15.59	13790	-50.54	20240624	5900	15.59	20240909	13790	-50.54	20240624	5900	15.59	20240909	6.04	N	362320	500	102 억	N	N	6	N	N
169	20241101	091128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7010	120	2	1.74	597914810	85391	31.91	7010	7070	6910	8950	4830	6890	7002.08	-14953	7150	7020	6870	6740	6590	6945	6665	103	2060	500	4960	10	1	20551290	1441	-61.49	2.22	12	0.42	-114.00	3164.00	13790	20240624	-49.17	5900	20240909	18.81	13790	-49.17	20240624	5900	18.81	20240909	13790	-49.17	20240624	5900	18.81	20240909	6.04	N	362320	500	102 억	N	N	6	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History