KissMeData/048910/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7330	-160	5	-2.14	121533110	16514	61.80	7490	7530	7300	9730	5250	7490	7359.40	1.61	-8361	7650	7570	7500	7420	7350	7535	7385	63	2240	500	5390	10	1	12578946	922	14.84	0.88	12	0.13	494.00	8314.00	14370	20240124	-48.99	7120	20241115	2.95	14370	-48.99	20240124	7120	2.95	20241115	14370	-48.99	20240124	7120	2.95	20241115	3.04	N	048910	500	63 억	202553	N	N	142	N	N
3	20241129	150551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7340	-150	5	-2.00	102923210	13973	52.29	7490	7530	7310	9730	5250	7490	7365.86	1.61	-8034	7650	7570	7500	7420	7350	7535	7385	63	2240	500	5390	10	1	12578946	923	14.86	0.88	12	0.11	494.00	8314.00	14370	20240124	-48.92	7120	20241115	3.09	14370	-48.92	20240124	7120	3.09	20241115	14370	-48.92	20240124	7120	3.09	20241115	3.04	N	048910	500	63 억	202553	N	N	129	N	N
4	20241129	140550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7390	-100	5	-1.34	90891320	12330	46.14	7490	7530	7310	9730	5250	7490	7371.56	1.61	-7825	7650	7570	7500	7420	7350	7535	7385	63	2240	500	5390	10	1	12578946	930	14.96	0.89	12	0.10	494.00	8314.00	14370	20240124	-48.57	7120	20241115	3.79	14370	-48.57	20240124	7120	3.79	20241115	14370	-48.57	20240124	7120	3.79	20241115	3.04	N	048910	500	63 억	202553	N	N	129	N	N
5	20241129	130550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7370	-120	5	-1.60	78753580	10676	39.95	7490	7530	7310	9730	5250	7490	7376.69	1.61	-7127	7650	7570	7500	7420	7350	7535	7385	63	2240	500	5390	10	1	12578946	927	14.92	0.89	12	0.08	494.00	8314.00	14370	20240124	-48.71	7120	20241115	3.51	14370	-48.71	20240124	7120	3.51	20241115	14370	-48.71	20240124	7120	3.51	20241115	3.04	N	048910	500	63 억	202553	N	N	129	N	N
6	20241129	120552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7350	-140	5	-1.87	67981470	9213	34.48	7490	7530	7310	9730	5250	7490	7378.86	1.61	-5770	7650	7570	7500	7420	7350	7535	7385	63	2240	500	5390	10	1	12578946	925	14.88	0.88	12	0.07	494.00	8314.00	14370	20240124	-48.85	7120	20241115	3.23	14370	-48.85	20240124	7120	3.23	20241115	14370	-48.85	20240124	7120	3.23	20241115	3.04	N	048910	500	63 억	202553	N	N	129	N	N
7	20241129	110552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7350	-140	5	-1.87	50864790	6884	25.76	7490	7530	7330	9730	5250	7490	7388.84	1.61	-3825	7650	7570	7500	7420	7350	7535	7385	63	2240	500	5390	10	1	12578946	925	14.88	0.88	12	0.05	494.00	8314.00	14370	20240124	-48.85	7120	20241115	3.23	14370	-48.85	20240124	7120	3.23	20241115	14370	-48.85	20240124	7120	3.23	20241115	3.04	N	048910	500	63 억	202553	N	N	129	N	N
8	20241129	100551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7430	-60	5	-0.80	26856700	3628	13.58	7490	7530	7360	9730	5250	7490	7402.62	1.61	-1156	7650	7570	7500	7420	7350	7535	7385	63	2240	500	5390	10	1	12578946	935	15.04	0.89	12	0.03	494.00	8314.00	14370	20240124	-48.30	7120	20241115	4.35	14370	-48.30	20240124	7120	4.35	20241115	14370	-48.30	20240124	7120	4.35	20241115	3.04	N	048910	500	63 억	202553	N	N	129	N	N
9	20241129	090550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	-10	5	-0.13	2081220	278	1.04	7490	7530	7480	9730	5250	7490	7486.40	1.61	-158	7650	7570	7500	7420	7350	7535	7385	63	2240	500	5390	10	1	12578946	941	15.14	0.90	12	0.00	494.00	8314.00	14370	20240124	-47.95	7120	20241115	5.06	14370	-47.95	20240124	7120	5.06	20241115	14370	-47.95	20240124	7120	5.06	20241115	3.04	N	048910	500	63 억	202553	N	N	129	N	N
10	20241128	160545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	-10	5	-0.13	200417200	26701	144.85	7500	7580	7430	9750	5250	7500	7505.98	1.51	13235	7720	7610	7530	7420	7340	7570	7380	63	2250	500	5400	10	1	12578946	942	15.16	0.90	12	0.21	494.00	8314.00	14370	20240124	-47.88	7120	20241115	5.20	14370	-47.88	20240124	7120	5.20	20241115	14370	-47.88	20240124	7120	5.20	20241115	3.02	N	048910	500	63 억	189752	N	N	129	N	N
11	20241128	150554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	-10	5	-0.13	190117430	25326	137.39	7500	7580	7430	9750	5250	7500	7506.81	1.51	13427	7720	7610	7530	7420	7340	7570	7380	63	2250	500	5400	10	1	12578946	942	15.16	0.90	12	0.20	494.00	8314.00	14370	20240124	-47.88	7120	20241115	5.20	14370	-47.88	20240124	7120	5.20	20241115	14370	-47.88	20240124	7120	5.20	20241115	3.02	N	048910	500	63 억	189752	N	N	104	N	N
12	20241128	140554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7530	30	2	0.40	100975250	13456	73.00	7500	7570	7430	9750	5250	7500	7504.11	1.51	5789	7720	7610	7530	7420	7340	7570	7380	63	2250	500	5400	10	1	12578946	947	15.24	0.91	12	0.11	494.00	8314.00	14370	20240124	-47.60	7120	20241115	5.76	14370	-47.60	20240124	7120	5.76	20241115	14370	-47.60	20240124	7120	5.76	20241115	3.02	N	048910	500	63 억	189752	N	N	104	N	N
13	20241128	130551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7550	50	2	0.67	94193900	12554	68.11	7500	7570	7430	9750	5250	7500	7503.10	1.51	5700	7720	7610	7530	7420	7340	7570	7380	63	2250	500	5400	10	1	12578946	950	15.28	0.91	12	0.10	494.00	8314.00	14370	20240124	-47.46	7120	20241115	6.04	14370	-47.46	20240124	7120	6.04	20241115	14370	-47.46	20240124	7120	6.04	20241115	3.02	N	048910	500	63 억	189752	N	N	104	N	N
14	20241128	120554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7510	10	2	0.13	92041470	12269	66.56	7500	7570	7430	9750	5250	7500	7501.95	1.51	5767	7720	7610	7530	7420	7340	7570	7380	63	2250	500	5400	10	1	12578946	945	15.20	0.90	12	0.10	494.00	8314.00	14370	20240124	-47.74	7120	20241115	5.48	14370	-47.74	20240124	7120	5.48	20241115	14370	-47.74	20240124	7120	5.48	20241115	3.02	N	048910	500	63 억	189752	N	N	104	N	N
15	20241128	110556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7530	30	2	0.40	74963000	9995	54.22	7500	7570	7430	9750	5250	7500	7500.05	1.51	5510	7720	7610	7530	7420	7340	7570	7380	63	2250	500	5400	10	1	12578946	947	15.24	0.91	12	0.08	494.00	8314.00	14370	20240124	-47.60	7120	20241115	5.76	14370	-47.60	20240124	7120	5.76	20241115	14370	-47.60	20240124	7120	5.76	20241115	3.02	N	048910	500	63 억	189752	N	N	104	N	N
16	20241128	100554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	0	3	0.00	9581290	1277	6.93	7500	7570	7430	9750	5250	7500	7502.97	1.51	-236	7720	7610	7530	7420	7340	7570	7380	63	2250	500	5400	10	1	12578946	943	15.18	0.90	12	0.01	494.00	8314.00	14370	20240124	-47.81	7120	20241115	5.34	14370	-47.81	20240124	7120	5.34	20241115	14370	-47.81	20240124	7120	5.34	20241115	3.02	N	048910	500	63 억	189752	N	N	104	N	N
17	20241128	090552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7570	70	2	0.93	67570	9	0.05	7500	7570	7500	9750	5250	7500	7507.78	1.51	0	7720	7610	7530	7420	7340	7570	7380	63	2250	500	5400	10	1	12578946	952	15.32	0.91	12	0.00	494.00	8314.00	14370	20240124	-47.32	7120	20241115	6.32	14370	-47.32	20240124	7120	6.32	20241115	14370	-47.32	20240124	7120	6.32	20241115	3.02	N	048910	500	63 억	189752	N	N	104	N	N
18	20241127	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	-100	5	-1.32	137883660	18285	124.77	7600	7640	7450	9880	5320	7600	7540.94	1.54	-3733	7760	7680	7630	7550	7500	7655	7525	63	2280	500	5470	10	1	12578946	943	15.18	0.90	12	0.15	494.00	8314.00	14370	20240124	-47.81	7120	20241115	5.34	14370	-47.81	20240124	7120	5.34	20241115	14370	-47.81	20240124	7120	5.34	20241115	3.02	N	048910	500	63 억	193468	N	N	104	N	N
19	20241127	150548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	-140	5	-1.84	126317350	16741	114.23	7600	7640	7450	9880	5320	7600	7545.39	1.54	-3414	7760	7680	7630	7550	7500	7655	7525	63	2280	500	5470	10	1	12578946	938	15.10	0.90	12	0.13	494.00	8314.00	14370	20240124	-48.09	7120	20241115	4.78	14370	-48.09	20240124	7120	4.78	20241115	14370	-48.09	20240124	7120	4.78	20241115	3.02	N	048910	500	63 억	193468	N	N	346	N	N
20	20241127	140549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	-40	5	-0.53	63811280	8419	57.45	7600	7640	7540	9880	5320	7600	7579.44	1.54	117	7760	7680	7630	7550	7500	7655	7525	63	2280	500	5470	10	1	12578946	951	15.30	0.91	12	0.07	494.00	8314.00	14370	20240124	-47.39	7120	20241115	6.18	14370	-47.39	20240124	7120	6.18	20241115	14370	-47.39	20240124	7120	6.18	20241115	3.02	N	048910	500	63 억	193468	N	N	346	N	N
21	20241127	130544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7580	-20	5	-0.26	46548190	6133	41.85	7600	7640	7560	9880	5320	7600	7589.79	1.54	503	7760	7680	7630	7550	7500	7655	7525	63	2280	500	5470	10	1	12578946	953	15.34	0.91	12	0.05	494.00	8314.00	14370	20240124	-47.25	7120	20241115	6.46	14370	-47.25	20240124	7120	6.46	20241115	14370	-47.25	20240124	7120	6.46	20241115	3.02	N	048910	500	63 억	193468	N	N	346	N	N
22	20241127	120549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	0	3	0.00	26441720	3480	23.75	7600	7640	7580	9880	5320	7600	7598.20	1.54	-232	7760	7680	7630	7550	7500	7655	7525	63	2280	500	5470	10	1	12578946	956	15.38	0.91	12	0.03	494.00	8314.00	14370	20240124	-47.11	7120	20241115	6.74	14370	-47.11	20240124	7120	6.74	20241115	14370	-47.11	20240124	7120	6.74	20241115	3.02	N	048910	500	63 억	193468	N	N	346	N	N
23	20241127	110549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	20	2	0.26	21930690	2886	19.69	7600	7640	7580	9880	5320	7600	7598.99	1.54	-245	7760	7680	7630	7550	7500	7655	7525	63	2280	500	5470	10	1	12578946	959	15.43	0.92	12	0.02	494.00	8314.00	14370	20240124	-46.97	7120	20241115	7.02	14370	-46.97	20240124	7120	7.02	20241115	14370	-46.97	20240124	7120	7.02	20241115	3.02	N	048910	500	63 억	193468	N	N	346	N	N
24	20241127	100548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7610	10	2	0.13	18248610	2401	16.38	7600	7640	7580	9880	5320	7600	7600.42	1.54	-172	7760	7680	7630	7550	7500	7655	7525	63	2280	500	5470	10	1	12578946	957	15.40	0.92	12	0.02	494.00	8314.00	14370	20240124	-47.04	7120	20241115	6.88	14370	-47.04	20240124	7120	6.88	20241115	14370	-47.04	20240124	7120	6.88	20241115	3.02	N	048910	500	63 억	193468	N	N	346	N	N
25	20241127	090545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7580	-20	5	-0.26	311550	41	0.28	7600	7600	7580	9880	5320	7600	7598.78	1.54	-4	7760	7680	7630	7550	7500	7655	7525	63	2280	500	5470	10	1	12578946	953	15.34	0.91	12	0.00	494.00	8314.00	14370	20240124	-47.25	7120	20241115	6.46	14370	-47.25	20240124	7120	6.46	20241115	14370	-47.25	20240124	7120	6.46	20241115	3.02	N	048910	500	63 억	193468	N	N	346	N	N
26	20241126	160542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	-60	5	-0.78	112069310	14652	50.63	7660	7710	7580	9950	5370	7660	7649.15	1.58	-5191	7793	7726	7593	7526	7393	7760	7560	63	2290	500	5510	10	1	12578946	956	15.38	0.91	12	0.12	494.00	8314.00	14370	20240124	-47.11	7120	20241115	6.74	14370	-47.11	20240124	7120	6.74	20241115	14370	-47.11	20240124	7120	6.74	20241115	3.02	N	048910	500	63 억	198656	N	N	346	N	N
27	20241126	150545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	-60	5	-0.78	109530170	14318	49.48	7660	7710	7580	9950	5370	7660	7649.82	1.58	-5116	7793	7726	7593	7526	7393	7760	7560	63	2290	500	5510	10	1	12578946	956	15.38	0.91	12	0.11	494.00	8314.00	14370	20240124	-47.11	7120	20241115	6.74	14370	-47.11	20240124	7120	6.74	20241115	14370	-47.11	20240124	7120	6.74	20241115	3.02	N	048910	500	63 억	198656	N	N	1	N	N
28	20241126	140543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	-20	5	-0.26	103468490	13520	46.72	7660	7710	7580	9950	5370	7660	7652.99	1.58	-5017	7793	7726	7593	7526	7393	7760	7560	63	2290	500	5510	10	1	12578946	961	15.47	0.92	12	0.11	494.00	8314.00	14370	20240124	-46.83	7120	20241115	7.30	14370	-46.83	20240124	7120	7.30	20241115	14370	-46.83	20240124	7120	7.30	20241115	3.02	N	048910	500	63 억	198656	N	N	1	N	N
29	20241126	130543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7610	-50	5	-0.65	89829610	11726	40.52	7660	7710	7600	9950	5370	7660	7660.72	1.58	-4161	7793	7726	7593	7526	7393	7760	7560	63	2290	500	5510	10	1	12578946	957	15.40	0.92	12	0.09	494.00	8314.00	14370	20240124	-47.04	7120	20241115	6.88	14370	-47.04	20240124	7120	6.88	20241115	14370	-47.04	20240124	7120	6.88	20241115	3.02	N	048910	500	63 억	198656	N	N	1	N	N
30	20241126	120548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	-40	5	-0.52	75773140	9883	34.15	7660	7710	7600	9950	5370	7660	7667.02	1.58	-3691	7793	7726	7593	7526	7393	7760	7560	63	2290	500	5510	10	1	12578946	959	15.43	0.92	12	0.08	494.00	8314.00	14370	20240124	-46.97	7120	20241115	7.02	14370	-46.97	20240124	7120	7.02	20241115	14370	-46.97	20240124	7120	7.02	20241115	3.02	N	048910	500	63 억	198656	N	N	1	N	N
31	20241126	110551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7680	20	2	0.26	52777240	6878	23.77	7660	7710	7600	9950	5370	7660	7673.34	1.58	-2266	7793	7726	7593	7526	7393	7760	7560	63	2290	500	5510	10	1	12578946	966	15.55	0.92	12	0.05	494.00	8314.00	14370	20240124	-46.56	7120	20241115	7.87	14370	-46.56	20240124	7120	7.87	20241115	14370	-46.56	20240124	7120	7.87	20241115	3.02	N	048910	500	63 억	198656	N	N	1	N	N
32	20241126	100551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7680	20	2	0.26	44568190	5807	20.07	7660	7710	7600	9950	5370	7660	7674.91	1.58	-1576	7793	7726	7593	7526	7393	7760	7560	63	2290	500	5510	10	1	12578946	966	15.55	0.92	12	0.05	494.00	8314.00	14370	20240124	-46.56	7120	20241115	7.87	14370	-46.56	20240124	7120	7.87	20241115	14370	-46.56	20240124	7120	7.87	20241115	3.02	N	048910	500	63 억	198656	N	N	1	N	N
33	20241126	090545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	-40	5	-0.52	7101340	928	3.21	7660	7700	7600	9950	5370	7660	7652.31	1.58	-500	7793	7726	7593	7526	7393	7760	7560	63	2290	500	5510	10	1	12578946	959	15.43	0.92	12	0.01	494.00	8314.00	14370	20240124	-46.97	7120	20241115	7.02	14370	-46.97	20240124	7120	7.02	20241115	14370	-46.97	20240124	7120	7.02	20241115	3.02	N	048910	500	63 억	198656	N	N	1	N	N
34	20241125	160533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7660	150	2	2.00	218794750	28858	289.36	7510	7660	7460	9760	5260	7510	7581.23	1.47	13430	7650	7580	7520	7450	7390	7615	7485	63	2250	500	5400	10	1	12578946	964	15.51	0.92	12	0.23	494.00	8314.00	14370	20240124	-46.69	7120	20241115	7.58	14370	-46.69	20240124	7120	7.58	20241115	14370	-46.69	20240124	7120	7.58	20241115	3.04	N	048910	500	63 억	185247	N	N	1	N	N
35	20241125	150542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	80	2	1.07	209627370	27656	277.31	7510	7660	7460	9760	5260	7510	7579.82	1.47	13498	7650	7580	7520	7450	7390	7615	7485	63	2250	500	5400	10	1	12578946	955	15.36	0.91	12	0.22	494.00	8314.00	14370	20240124	-47.18	7120	20241115	6.60	14370	-47.18	20240124	7120	6.60	20241115	14370	-47.18	20240124	7120	6.60	20241115	3.04	N	048910	500	63 억	185247	N	N	98	N	N
36	20241125	140543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	90	2	1.20	175306560	23139	232.02	7510	7660	7460	9760	5260	7510	7576.24	1.47	10793	7650	7580	7520	7450	7390	7615	7485	63	2250	500	5400	10	1	12578946	956	15.38	0.91	12	0.18	494.00	8314.00	14370	20240124	-47.11	7120	20241115	6.74	14370	-47.11	20240124	7120	6.74	20241115	14370	-47.11	20240124	7120	6.74	20241115	3.04	N	048910	500	63 억	185247	N	N	98	N	N
37	20241125	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	90	2	1.20	151202710	19974	200.28	7510	7650	7460	9760	5260	7510	7569.98	1.47	9024	7650	7580	7520	7450	7390	7615	7485	63	2250	500	5400	10	1	12578946	956	15.38	0.91	12	0.16	494.00	8314.00	14370	20240124	-47.11	7120	20241115	6.74	14370	-47.11	20240124	7120	6.74	20241115	14370	-47.11	20240124	7120	6.74	20241115	3.04	N	048910	500	63 억	185247	N	N	98	N	N
38	20241125	120544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	130	2	1.73	140984640	18632	186.82	7510	7650	7460	9760	5260	7510	7566.80	1.47	8643	7650	7580	7520	7450	7390	7615	7485	63	2250	500	5400	10	1	12578946	961	15.47	0.92	12	0.15	494.00	8314.00	14370	20240124	-46.83	7120	20241115	7.30	14370	-46.83	20240124	7120	7.30	20241115	14370	-46.83	20240124	7120	7.30	20241115	3.04	N	048910	500	63 억	185247	N	N	98	N	N
39	20241125	110540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7630	120	2	1.60	134621590	17797	178.45	7510	7640	7460	9760	5260	7510	7564.29	1.47	8423	7650	7580	7520	7450	7390	7615	7485	63	2250	500	5400	10	1	12578946	960	15.45	0.92	12	0.14	494.00	8314.00	14370	20240124	-46.90	7120	20241115	7.16	14370	-46.90	20240124	7120	7.16	20241115	14370	-46.90	20240124	7120	7.16	20241115	3.04	N	048910	500	63 억	185247	N	N	98	N	N
40	20241125	100534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7570	60	2	0.80	112302820	14858	148.98	7510	7610	7460	9760	5260	7510	7558.41	1.47	7275	7650	7580	7520	7450	7390	7615	7485	63	2250	500	5400	10	1	12578946	952	15.32	0.91	12	0.12	494.00	8314.00	14370	20240124	-47.32	7120	20241115	6.32	14370	-47.32	20240124	7120	6.32	20241115	14370	-47.32	20240124	7120	6.32	20241115	3.04	N	048910	500	63 억	185247	N	N	98	N	N
41	20241125	090534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	50	2	0.67	6002910	800	8.02	7510	7560	7460	9760	5260	7510	7503.64	1.47	2	7650	7580	7520	7450	7390	7615	7485	63	2250	500	5400	10	1	12578946	951	15.30	0.91	12	0.01	494.00	8314.00	14370	20240124	-47.39	7120	20241115	6.18	14370	-47.39	20240124	7120	6.18	20241115	14370	-47.39	20240124	7120	6.18	20241115	3.04	N	048910	500	63 억	185247	N	N	98	N	N
42	20241122	160508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7510	60	2	0.81	75016980	9956	157.86	7460	7590	7460	9680	5220	7450	7534.85	1.46	1484	7530	7490	7430	7390	7330	7510	7410	63	2230	500	5360	10	1	12578946	945	15.20	0.90	12	0.08	494.00	8314.00	14370	20240124	-47.74	7120	20241115	5.48	14370	-47.74	20240124	7120	5.48	20241115	14370	-47.74	20240124	7120	5.48	20241115	3.04	N	048910	500	63 억	183755	N	N	98	N	N
43	20241122	150512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7520	70	2	0.94	70281100	9326	147.87	7460	7590	7460	9680	5220	7450	7536.04	1.46	1581	7530	7490	7430	7390	7330	7510	7410	63	2230	500	5360	10	1	12578946	946	15.22	0.90	12	0.07	494.00	8314.00	14370	20240124	-47.67	7120	20241115	5.62	14370	-47.67	20240124	7120	5.62	20241115	14370	-47.67	20240124	7120	5.62	20241115	3.04	N	048910	500	63 억	183755	N	N	14	N	N
44	20241122	140514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7540	90	2	1.21	60057400	7968	126.34	7460	7590	7460	9680	5220	7450	7537.32	1.46	2291	7530	7490	7430	7390	7330	7510	7410	63	2230	500	5360	10	1	12578946	948	15.26	0.91	12	0.06	494.00	8314.00	14370	20240124	-47.53	7120	20241115	5.90	14370	-47.53	20240124	7120	5.90	20241115	14370	-47.53	20240124	7120	5.90	20241115	3.04	N	048910	500	63 억	183755	N	N	14	N	N
45	20241122	130513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	110	2	1.48	54937740	7289	115.57	7460	7590	7460	9680	5220	7450	7537.08	1.46	2519	7530	7490	7430	7390	7330	7510	7410	63	2230	500	5360	10	1	12578946	951	15.30	0.91	12	0.06	494.00	8314.00	14370	20240124	-47.39	7120	20241115	6.18	14370	-47.39	20240124	7120	6.18	20241115	14370	-47.39	20240124	7120	6.18	20241115	3.04	N	048910	500	63 억	183755	N	N	14	N	N
46	20241122	120514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7570	120	2	1.61	48968210	6501	103.08	7460	7590	7460	9680	5220	7450	7532.41	1.46	2583	7530	7490	7430	7390	7330	7510	7410	63	2230	500	5360	10	1	12578946	952	15.32	0.91	12	0.05	494.00	8314.00	14370	20240124	-47.32	7120	20241115	6.32	14370	-47.32	20240124	7120	6.32	20241115	14370	-47.32	20240124	7120	6.32	20241115	3.04	N	048910	500	63 억	183755	N	N	14	N	N
47	20241122	110511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	110	2	1.48	46214470	6136	97.29	7460	7590	7460	9680	5220	7450	7531.69	1.46	2582	7530	7490	7430	7390	7330	7510	7410	63	2230	500	5360	10	1	12578946	951	15.30	0.91	12	0.05	494.00	8314.00	14370	20240124	-47.39	7120	20241115	6.18	14370	-47.39	20240124	7120	6.18	20241115	14370	-47.39	20240124	7120	6.18	20241115	3.04	N	048910	500	63 억	183755	N	N	14	N	N
48	20241122	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7540	90	2	1.21	29812170	3965	62.87	7460	7560	7460	9680	5220	7450	7518.83	1.46	2499	7530	7490	7430	7390	7330	7510	7410	63	2230	500	5360	10	1	12578946	948	15.26	0.91	12	0.03	494.00	8314.00	14370	20240124	-47.53	7120	20241115	5.90	14370	-47.53	20240124	7120	5.90	20241115	14370	-47.53	20240124	7120	5.90	20241115	3.04	N	048910	500	63 억	183755	N	N	14	N	N
49	20241122	090515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	10	2	0.13	887740	119	1.89	7460	7460	7460	9680	5220	7450	7460.00	1.46	0	7530	7490	7430	7390	7330	7510	7410	63	2230	500	5360	10	1	12578946	938	15.10	0.90	12	0.00	494.00	8314.00	14370	20240124	-48.09	7120	20241115	4.78	14370	-48.09	20240124	7120	4.78	20241115	14370	-48.09	20240124	7120	4.78	20241115	3.04	N	048910	500	63 억	183755	N	N	14	N	N
50	20241121	160511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	-20	5	-0.27	45432970	6106	54.10	7390	7470	7370	9710	5230	7470	7440.42	1.46	-115	7523	7496	7453	7426	7383	7510	7440	63	2240	500	5370	10	1	12578946	937	15.08	0.90	12	0.05	494.00	8314.00	14370	20240124	-48.16	7120	20241115	4.63	14370	-48.16	20240124	7120	4.63	20241115	14370	-48.16	20240124	7120	4.63	20241115	3.06	N	048910	500	63 억	183876	N	N	14	N	N
51	20241121	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	-10	5	-0.13	43771510	5883	52.12	7390	7470	7370	9710	5230	7470	7440.34	1.46	-102	7523	7496	7453	7426	7383	7510	7440	63	2240	500	5370	10	1	12578946	938	15.10	0.90	12	0.05	494.00	8314.00	14370	20240124	-48.09	7120	20241115	4.78	14370	-48.09	20240124	7120	4.78	20241115	14370	-48.09	20240124	7120	4.78	20241115	3.06	N	048910	500	63 억	183876	N	N	9	N	N
52	20241121	140521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	-20	5	-0.27	33459780	4499	39.86	7390	7470	7370	9710	5230	7470	7437.16	1.46	-102	7523	7496	7453	7426	7383	7510	7440	63	2240	500	5370	10	1	12578946	937	15.08	0.90	12	0.04	494.00	8314.00	14370	20240124	-48.16	7120	20241115	4.63	14370	-48.16	20240124	7120	4.63	20241115	14370	-48.16	20240124	7120	4.63	20241115	3.06	N	048910	500	63 억	183876	N	N	9	N	N
53	20241121	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	-10	5	-0.13	30993520	4168	36.93	7390	7470	7370	9710	5230	7470	7436.07	1.46	-102	7523	7496	7453	7426	7383	7510	7440	63	2240	500	5370	10	1	12578946	938	15.10	0.90	12	0.03	494.00	8314.00	14370	20240124	-48.09	7120	20241115	4.78	14370	-48.09	20240124	7120	4.78	20241115	14370	-48.09	20240124	7120	4.78	20241115	3.06	N	048910	500	63 억	183876	N	N	9	N	N
54	20241121	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	-20	5	-0.27	27458060	3694	32.73	7390	7470	7370	9710	5230	7470	7433.15	1.46	-102	7523	7496	7453	7426	7383	7510	7440	63	2240	500	5370	10	1	12578946	937	15.08	0.90	12	0.03	494.00	8314.00	14370	20240124	-48.16	7120	20241115	4.63	14370	-48.16	20240124	7120	4.63	20241115	14370	-48.16	20240124	7120	4.63	20241115	3.06	N	048910	500	63 억	183876	N	N	9	N	N
55	20241121	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	-20	5	-0.27	19068150	2568	22.75	7390	7470	7370	9710	5230	7470	7425.29	1.46	-102	7523	7496	7453	7426	7383	7510	7440	63	2240	500	5370	10	1	12578946	937	15.08	0.90	12	0.02	494.00	8314.00	14370	20240124	-48.16	7120	20241115	4.63	14370	-48.16	20240124	7120	4.63	20241115	14370	-48.16	20240124	7120	4.63	20241115	3.06	N	048910	500	63 억	183876	N	N	9	N	N
56	20241121	100519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	0	3	0.00	13247840	1787	15.83	7390	7470	7370	9710	5230	7470	7413.45	1.46	67	7523	7496	7453	7426	7383	7510	7440	63	2240	500	5370	10	1	12578946	940	15.12	0.90	12	0.01	494.00	8314.00	14370	20240124	-48.02	7120	20241115	4.92	14370	-48.02	20240124	7120	4.92	20241115	14370	-48.02	20240124	7120	4.92	20241115	3.06	N	048910	500	63 억	183876	N	N	9	N	N
57	20241121	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	-10	5	-0.13	1093860	148	1.31	7390	7460	7390	9710	5230	7470	7390.95	1.46	-18	7523	7496	7453	7426	7383	7510	7440	63	2240	500	5370	10	1	12578946	938	15.10	0.90	12	0.00	494.00	8314.00	14370	20240124	-48.09	7120	20241115	4.78	14370	-48.09	20240124	7120	4.78	20241115	14370	-48.09	20240124	7120	4.78	20241115	3.06	N	048910	500	63 억	183876	N	N	9	N	N
58	20241120	160513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	0	3	0.00	83876240	11253	258.99	7430	7480	7410	9710	5230	7470	7453.68	1.49	-3745	7556	7512	7456	7412	7356	7535	7435	63	2240	500	5370	10	1	12578946	940	15.12	0.90	12	0.09	494.00	8314.00	14370	20240124	-48.02	7120	20241115	4.92	14370	-48.02	20240124	7120	4.92	20241115	14370	-48.02	20240124	7120	4.92	20241115	3.07	N	048910	500	63 억	187625	N	N	9	N	N
59	20241120	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	0	3	0.00	80919260	10857	249.87	7430	7480	7410	9710	5230	7470	7453.19	1.49	-3671	7556	7512	7456	7412	7356	7535	7435	63	2240	500	5370	10	1	12578946	940	15.12	0.90	12	0.09	494.00	8314.00	14370	20240124	-48.02	7120	20241115	4.92	14370	-48.02	20240124	7120	4.92	20241115	14370	-48.02	20240124	7120	4.92	20241115	3.07	N	048910	500	63 억	187625	N	N	6	N	N
60	20241120	140521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	10	2	0.13	73868940	9911	228.10	7430	7480	7410	9710	5230	7470	7453.23	1.49	-3671	7556	7512	7456	7412	7356	7535	7435	63	2240	500	5370	10	1	12578946	941	15.14	0.90	12	0.08	494.00	8314.00	14370	20240124	-47.95	7120	20241115	5.06	14370	-47.95	20240124	7120	5.06	20241115	14370	-47.95	20240124	7120	5.06	20241115	3.07	N	048910	500	63 억	187625	N	N	6	N	N
61	20241120	130523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	10	2	0.13	69867040	9375	215.77	7430	7480	7410	9710	5230	7470	7452.48	1.49	-3774	7556	7512	7456	7412	7356	7535	7435	63	2240	500	5370	10	1	12578946	941	15.14	0.90	12	0.07	494.00	8314.00	14370	20240124	-47.95	7120	20241115	5.06	14370	-47.95	20240124	7120	5.06	20241115	14370	-47.95	20240124	7120	5.06	20241115	3.07	N	048910	500	63 억	187625	N	N	6	N	N
62	20241120	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	10	2	0.13	65367830	8772	201.89	7430	7480	7410	9710	5230	7470	7451.87	1.49	-4064	7556	7512	7456	7412	7356	7535	7435	63	2240	500	5370	10	1	12578946	941	15.14	0.90	12	0.07	494.00	8314.00	14370	20240124	-47.95	7120	20241115	5.06	14370	-47.95	20240124	7120	5.06	20241115	14370	-47.95	20240124	7120	5.06	20241115	3.07	N	048910	500	63 억	187625	N	N	6	N	N
63	20241120	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	0	3	0.00	54045690	7255	166.97	7430	7480	7410	9710	5230	7470	7449.44	1.49	-4159	7556	7512	7456	7412	7356	7535	7435	63	2240	500	5370	10	1	12578946	940	15.12	0.90	12	0.06	494.00	8314.00	14370	20240124	-48.02	7120	20241115	4.92	14370	-48.02	20240124	7120	4.92	20241115	14370	-48.02	20240124	7120	4.92	20241115	3.07	N	048910	500	63 억	187625	N	N	6	N	N
64	20241120	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	-20	5	-0.27	43871820	5892	135.60	7430	7470	7410	9710	5230	7470	7446.00	1.49	-4411	7556	7512	7456	7412	7356	7535	7435	63	2240	500	5370	10	1	12578946	937	15.08	0.90	12	0.05	494.00	8314.00	14370	20240124	-48.16	7120	20241115	4.63	14370	-48.16	20240124	7120	4.63	20241115	14370	-48.16	20240124	7120	4.63	20241115	3.07	N	048910	500	63 억	187625	N	N	6	N	N
65	20241120	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	-10	5	-0.13	847160	114	2.62	7430	7460	7430	9710	5230	7470	7431.23	1.49	-24	7556	7512	7456	7412	7356	7535	7435	63	2240	500	5370	10	1	12578946	938	15.10	0.90	12	0.00	494.00	8314.00	14370	20240124	-48.09	7120	20241115	4.78	14370	-48.09	20240124	7120	4.78	20241115	14370	-48.09	20240124	7120	4.78	20241115	3.07	N	048910	500	63 억	187625	N	N	6	N	N
66	20241119	160456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	10	2	0.13	32219650	4325	27.87	7400	7500	7400	9690	5230	7460	7449.63	1.49	-67	7660	7560	7390	7290	7120	7610	7340	63	2230	500	5370	10	1	12578946	940	15.12	0.90	12	0.03	494.00	8314.00	14370	20240124	-48.02	7120	20241115	4.92	14370	-48.02	20240124	7120	4.92	20241115	14370	-48.02	20240124	7120	4.92	20241115	3.14	N	048910	500	63 억	187696	N	N	6	N	N
67	20241119	150502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	10	2	0.13	30719260	4124	26.58	7400	7500	7400	9690	5230	7460	7448.90	1.49	36	7660	7560	7390	7290	7120	7610	7340	63	2230	500	5370	10	1	12578946	940	15.12	0.90	12	0.03	494.00	8314.00	14370	20240124	-48.02	7120	20241115	4.92	14370	-48.02	20240124	7120	4.92	20241115	14370	-48.02	20240124	7120	4.92	20241115	3.14	N	048910	500	63 억	187696	N	N	12	N	N
68	20241119	140459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	20	2	0.27	28610140	3840	24.75	7400	7500	7400	9690	5230	7460	7450.56	1.49	97	7660	7560	7390	7290	7120	7610	7340	63	2230	500	5370	10	1	12578946	941	15.14	0.90	12	0.03	494.00	8314.00	14370	20240124	-47.95	7120	20241115	5.06	14370	-47.95	20240124	7120	5.06	20241115	14370	-47.95	20240124	7120	5.06	20241115	3.14	N	048910	500	63 억	187696	N	N	12	N	N
69	20241119	130502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	20	2	0.27	28304100	3799	24.48	7400	7500	7400	9690	5230	7460	7450.41	1.49	98	7660	7560	7390	7290	7120	7610	7340	63	2230	500	5370	10	1	12578946	941	15.14	0.90	12	0.03	494.00	8314.00	14370	20240124	-47.95	7120	20241115	5.06	14370	-47.95	20240124	7120	5.06	20241115	14370	-47.95	20240124	7120	5.06	20241115	3.14	N	048910	500	63 억	187696	N	N	12	N	N
70	20241119	120458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	30	2	0.40	21211530	2846	18.34	7400	7500	7400	9690	5230	7460	7453.10	1.49	-215	7660	7560	7390	7290	7120	7610	7340	63	2230	500	5370	10	1	12578946	942	15.16	0.90	12	0.02	494.00	8314.00	14370	20240124	-47.88	7120	20241115	5.20	14370	-47.88	20240124	7120	5.20	20241115	14370	-47.88	20240124	7120	5.20	20241115	3.14	N	048910	500	63 억	187696	N	N	12	N	N
71	20241119	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	20	2	0.27	18127030	2433	15.68	7400	7500	7400	9690	5230	7460	7450.48	1.49	-215	7660	7560	7390	7290	7120	7610	7340	63	2230	500	5370	10	1	12578946	941	15.14	0.90	12	0.02	494.00	8314.00	14370	20240124	-47.95	7120	20241115	5.06	14370	-47.95	20240124	7120	5.06	20241115	14370	-47.95	20240124	7120	5.06	20241115	3.14	N	048910	500	63 억	187696	N	N	12	N	N
72	20241119	100516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7420	-40	5	-0.54	16810610	2256	14.54	7400	7500	7400	9690	5230	7460	7451.51	1.49	-243	7660	7560	7390	7290	7120	7610	7340	63	2230	500	5370	10	1	12578946	933	15.02	0.89	12	0.02	494.00	8314.00	14370	20240124	-48.36	7120	20241115	4.21	14370	-48.36	20240124	7120	4.21	20241115	14370	-48.36	20240124	7120	4.21	20241115	3.14	N	048910	500	63 억	187696	N	N	12	N	N
73	20241119	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	0	3	0.00	3718210	499	3.22	7400	7480	7400	9690	5230	7460	7451.32	1.49	-441	7660	7560	7390	7290	7120	7610	7340	63	2230	500	5370	10	1	12578946	938	15.10	0.90	12	0.00	494.00	8314.00	14370	20240124	-48.09	7120	20241115	4.78	14370	-48.09	20240124	7120	4.78	20241115	14370	-48.09	20240124	7120	4.78	20241115	3.14	N	048910	500	63 억	187696	N	N	12	N	N
74	20241118	160458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7460	100	2	1.36	113442800	15327	27.63	7240	7490	7220	9560	5160	7360	7401.16	1.47	2328	7920	7640	7380	7100	6840	7780	7240	63	2200	500	5290	10	1	12578946	938	15.10	0.90	12	0.12	494.00	8314.00	14370	20240124	-48.09	7120	20241115	4.78	14370	-48.09	20240124	7120	4.78	20241115	14370	-48.09	20240124	7120	4.78	20241115	3.19	N	048910	500	63 억	185365	N	N	12	N	N
75	20241118	150502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7440	80	2	1.09	99919870	13506	24.35	7240	7490	7220	9560	5160	7360	7398.18	1.47	1422	7920	7640	7380	7100	6840	7780	7240	63	2200	500	5290	10	1	12578946	936	15.06	0.89	12	0.11	494.00	8314.00	14370	20240124	-48.23	7120	20241115	4.49	14370	-48.23	20240124	7120	4.49	20241115	14370	-48.23	20240124	7120	4.49	20241115	3.19	N	048910	500	63 억	185365	N	N	45	N	N
76	20241118	140503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	130	2	1.77	78814950	10624	19.16	7240	7490	7240	9560	5160	7360	7418.58	1.47	1202	7920	7640	7380	7100	6840	7780	7240	63	2200	500	5290	10	1	12578946	942	15.16	0.90	12	0.08	494.00	8314.00	14370	20240124	-47.88	7120	20241115	5.20	14370	-47.88	20240124	7120	5.20	20241115	14370	-47.88	20240124	7120	5.20	20241115	3.19	N	048910	500	63 억	185365	N	N	45	N	N
77	20241118	130501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	110	2	1.49	70448410	9505	17.14	7240	7490	7240	9560	5160	7360	7411.72	1.47	1272	7920	7640	7380	7100	6840	7780	7240	63	2200	500	5290	10	1	12578946	940	15.12	0.90	12	0.08	494.00	8314.00	14370	20240124	-48.02	7120	20241115	4.92	14370	-48.02	20240124	7120	4.92	20241115	14370	-48.02	20240124	7120	4.92	20241115	3.19	N	048910	500	63 억	185365	N	N	45	N	N
78	20241118	120504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	130	2	1.77	69030280	9315	16.79	7240	7490	7240	9560	5160	7360	7410.66	1.47	1285	7920	7640	7380	7100	6840	7780	7240	63	2200	500	5290	10	1	12578946	942	15.16	0.90	12	0.07	494.00	8314.00	14370	20240124	-47.88	7120	20241115	5.20	14370	-47.88	20240124	7120	5.20	20241115	14370	-47.88	20240124	7120	5.20	20241115	3.19	N	048910	500	63 억	185365	N	N	45	N	N
79	20241118	110502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7490	130	2	1.77	65370370	8826	15.91	7240	7490	7240	9560	5160	7360	7406.57	1.47	1303	7920	7640	7380	7100	6840	7780	7240	63	2200	500	5290	10	1	12578946	942	15.16	0.90	12	0.07	494.00	8314.00	14370	20240124	-47.88	7120	20241115	5.20	14370	-47.88	20240124	7120	5.20	20241115	14370	-47.88	20240124	7120	5.20	20241115	3.19	N	048910	500	63 억	185365	N	N	45	N	N
80	20241118	100500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7480	120	2	1.63	46048570	6243	11.26	7240	7490	7240	9560	5160	7360	7376.03	1.47	1224	7920	7640	7380	7100	6840	7780	7240	63	2200	500	5290	10	1	12578946	941	15.14	0.90	12	0.05	494.00	8314.00	14370	20240124	-47.95	7120	20241115	5.06	14370	-47.95	20240124	7120	5.06	20241115	14370	-47.95	20240124	7120	5.06	20241115	3.19	N	048910	500	63 억	185365	N	N	45	N	N
81	20241118	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7440	80	2	1.09	15734830	2163	3.90	7240	7440	7240	9560	5160	7360	7274.54	1.47	396	7920	7640	7380	7100	6840	7780	7240	63	2200	500	5290	10	1	12578946	936	15.06	0.89	12	0.02	494.00	8314.00	14370	20240124	-48.23	7120	20241115	4.49	14370	-48.23	20240124	7120	4.49	20241115	14370	-48.23	20240124	7120	4.49	20241115	3.19	N	048910	500	63 억	185365	N	N	45	N	N
82	20241115	160512	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7360	20	2	0.27	404037010	55463	165.29	7140	7660	7120	9540	5140	7340	7284.66	1.35	16770	7640	7490	7400	7250	7160	7445	7205	63	2200	500	5280	10	1	12578946	926	14.90	0.89	12	0.44	494.00	8314.00	14370	20240124	-48.78	7120	20241115	3.37	14370	-48.78	20240124	7120	3.37	20241115	14370	-48.78	20240124	7120	3.37	20241115	3.20	N	048910	500	63 억	169249	N	N	45	N	N
83	20241115	150523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7430	90	2	1.23	363339440	49926	148.79	7140	7660	7120	9540	5140	7340	7277.56	1.35	15972	7640	7490	7400	7250	7160	7445	7205	63	2200	500	5280	10	1	12578946	935	15.04	0.89	12	0.40	494.00	8314.00	14370	20240124	-48.30	7120	20241115	4.35	14370	-48.30	20240124	7120	4.35	20241115	14370	-48.30	20240124	7120	4.35	20241115	3.20	N	048910	500	63 억	169249	N	N	0	N	N
84	20241115	140520	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7420	80	2	1.09	349107680	48005	143.06	7140	7660	7120	9540	5140	7340	7272.32	1.35	14845	7640	7490	7400	7250	7160	7445	7205	63	2200	500	5280	10	1	12578946	933	15.02	0.89	12	0.38	494.00	8314.00	14370	20240124	-48.36	7120	20241115	4.21	14370	-48.36	20240124	7120	4.21	20241115	14370	-48.36	20240124	7120	4.21	20241115	3.20	N	048910	500	63 억	169249	N	N	0	N	N
85	20241115	130520	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7440	100	2	1.36	335007300	46094	137.37	7140	7660	7120	9540	5140	7340	7267.92	1.35	14720	7640	7490	7400	7250	7160	7445	7205	63	2200	500	5280	10	1	12578946	936	15.06	0.89	12	0.37	494.00	8314.00	14370	20240124	-48.23	7120	20241115	4.49	14370	-48.23	20240124	7120	4.49	20241115	14370	-48.23	20240124	7120	4.49	20241115	3.20	N	048910	500	63 억	169249	N	N	0	N	N
86	20241115	120523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7180	-160	5	-2.18	187018770	26058	77.66	7140	7340	7120	9540	5140	7340	7177.02	1.35	3944	7640	7490	7400	7250	7160	7445	7205	63	2200	500	5280	10	1	12578946	903	14.53	0.86	12	0.21	494.00	8314.00	14370	20240124	-50.03	7120	20241115	0.84	14370	-50.03	20240124	7120	0.84	20241115	14370	-50.03	20240124	7120	0.84	20241115	3.20	N	048910	500	63 억	169249	N	N	0	N	N
87	20241115	110511	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7220	-120	5	-1.63	169501000	23633	70.43	7140	7340	7120	9540	5140	7340	7172.22	1.35	3967	7640	7490	7400	7250	7160	7445	7205	63	2200	500	5280	10	1	12578946	908	14.62	0.87	12	0.19	494.00	8314.00	14370	20240124	-49.76	7120	20241115	1.40	14370	-49.76	20240124	7120	1.40	20241115	14370	-49.76	20240124	7120	1.40	20241115	3.20	N	048910	500	63 억	169249	N	N	0	N	N
88	20241115	100511	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7220	-120	5	-1.63	138103350	19255	57.38	7140	7340	7120	9540	5140	7340	7172.34	1.35	2494	7640	7490	7400	7250	7160	7445	7205	63	2200	500	5280	10	1	12578946	908	14.62	0.87	12	0.15	494.00	8314.00	14370	20240124	-49.76	7120	20241115	1.40	14370	-49.76	20240124	7120	1.40	20241115	14370	-49.76	20240124	7120	1.40	20241115	3.20	N	048910	500	63 억	169249	N	N	0	N	N
89	20241115	090523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7190	-150	5	-2.04	72266880	10081	30.04	7140	7340	7140	9540	5140	7340	7168.62	1.35	1810	7640	7490	7400	7250	7160	7445	7205	63	2200	500	5280	10	1	12578946	904	14.55	0.86	12	0.08	494.00	8314.00	14370	20240124	-49.97	7140	20241115	0.70	14370	-49.97	20240124	7140	0.70	20241115	14370	-49.97	20240124	7140	0.70	20241115	3.20	N	048910	500	63 억	169249	N	N	0	N	N
90	20241114	160506	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7340	-110	5	-1.48	216088470	29180	94.26	7450	7550	7340	9680	5220	7450	7405.36	1.32	2514	7756	7602	7516	7362	7276	7560	7320	63	2230	500	5360	10	1	12578946	923	14.86	0.88	12	0.23	494.00	8314.00	14370	20240124	-48.92	7340	20241114	0.00	14370	-48.92	20240124	7340	0.00	20241114	14370	-48.92	20240124	7340	0.00	20241114	3.21	N	048910	500	63 억	166363	N	N	0	N	N
91	20241114	150509	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7380	-70	5	-0.94	190934400	25760	83.21	7450	7550	7350	9680	5220	7450	7412.05	1.32	3423	7756	7602	7516	7362	7276	7560	7320	63	2230	500	5360	10	1	12578946	928	14.94	0.89	12	0.20	494.00	8314.00	14370	20240124	-48.64	7350	20241114	0.41	14370	-48.64	20240124	7350	0.41	20241114	14370	-48.64	20240124	7350	0.41	20241114	3.21	N	048910	500	63 억	166363	N	N	0	N	N
92	20241114	140505	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7380	-70	5	-0.94	176847270	23846	77.03	7450	7550	7360	9680	5220	7450	7416.22	1.32	3471	7756	7602	7516	7362	7276	7560	7320	63	2230	500	5360	10	1	12578946	928	14.94	0.89	12	0.19	494.00	8314.00	14370	20240124	-48.64	7360	20241114	0.27	14370	-48.64	20240124	7360	0.27	20241114	14370	-48.64	20240124	7360	0.27	20241114	3.21	N	048910	500	63 억	166363	N	N	0	N	N
93	20241114	130506	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7370	-80	5	-1.07	165641330	22329	72.13	7450	7550	7360	9680	5220	7450	7418.22	1.32	3534	7756	7602	7516	7362	7276	7560	7320	63	2230	500	5360	10	1	12578946	927	14.92	0.89	12	0.18	494.00	8314.00	14370	20240124	-48.71	7360	20241114	0.14	14370	-48.71	20240124	7360	0.14	20241114	14370	-48.71	20240124	7360	0.14	20241114	3.21	N	048910	500	63 억	166363	N	N	0	N	N
94	20241114	120506	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7400	-50	5	-0.67	117499280	15812	51.08	7450	7550	7360	9680	5220	7450	7431.02	1.32	923	7756	7602	7516	7362	7276	7560	7320	63	2230	500	5360	10	1	12578946	931	14.98	0.89	12	0.13	494.00	8314.00	14370	20240124	-48.50	7360	20241114	0.54	14370	-48.50	20240124	7360	0.54	20241114	14370	-48.50	20240124	7360	0.54	20241114	3.21	N	048910	500	63 억	166363	N	N	0	N	N
95	20241114	110507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7520	70	2	0.94	40550180	5432	17.55	7450	7550	7450	9680	5220	7450	7465.06	1.32	753	7756	7602	7516	7362	7276	7560	7320	63	2230	500	5360	10	1	12578946	946	15.22	0.90	12	0.04	494.00	8314.00	14370	20240124	-47.67	7430	20241113	1.21	14370	-47.67	20240124	7430	1.21	20241113	14370	-47.67	20240124	7430	1.21	20241113	3.21	N	048910	500	63 억	166363	N	N	0	N	N
96	20241114	100526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7530	80	2	1.07	13028950	1748	5.65	7450	7550	7450	9680	5220	7450	7453.63	1.32	-4	7756	7602	7516	7362	7276	7560	7320	63	2230	500	5360	10	1	12578946	947	15.24	0.91	12	0.01	494.00	8314.00	14370	20240124	-47.60	7430	20241113	1.35	14370	-47.60	20240124	7430	1.35	20241113	14370	-47.60	20240124	7430	1.35	20241113	3.21	N	048910	500	63 억	166363	N	N	0	N	N
97	20241114	090502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7450	0	3	0.00	0	0	0.00	0	0	0	9680	5220	7450	0.00	1.32	0	7756	7602	7516	7362	7276	7560	7320	63	2230	500	5360	10	1	12578946	937	15.08	0.90	12	0.00	494.00	8314.00	14370	20240124	-48.16	7430	20241113	0.27	14370	-48.16	20240124	7430	0.27	20241113	14370	-48.16	20240124	7430	0.27	20241113	3.21	N	048910	500	63 억	166363	N	N	0	N	N
98	20241113	160244	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7450	-110	5	-1.46	231472270	30903	42.91	7500	7670	7430	9820	5300	7560	7490.29	1.37	-6032	7986	7772	7636	7422	7286	7705	7355	63	2260	500	5440	10	1	12578946	937	15.08	0.90	12	0.25	494.00	8314.00	14370	20240124	-48.16	7430	20241113	0.27	14370	-48.16	20240124	7430	0.27	20241113	14370	-48.16	20240124	7430	0.27	20241113	3.09	N	048910	500	63 억	172395	N	N	0	N	N
99	20241113	150303	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7440	-120	5	-1.59	209452050	27946	38.80	7500	7670	7440	9820	5300	7560	7494.88	1.37	-6040	7986	7772	7636	7422	7286	7705	7355	63	2260	500	5440	10	1	12578946	936	15.06	0.89	12	0.22	494.00	8314.00	14370	20240124	-48.23	7440	20241113	0.00	14370	-48.23	20240124	7440	0.00	20241113	14370	-48.23	20240124	7440	0.00	20241113	3.09	N	048910	500	63 억	172395	N	N	0	N	N
100	20241113	140258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7480	-80	5	-1.06	183609200	24479	33.99	7500	7670	7440	9820	5300	7560	7500.68	1.37	-5960	7986	7772	7636	7422	7286	7705	7355	63	2260	500	5440	10	1	12578946	941	15.14	0.90	12	0.19	494.00	8314.00	14370	20240124	-47.95	7440	20241113	0.54	14370	-47.95	20240124	7440	0.54	20241113	14370	-47.95	20240124	7440	0.54	20241113	3.09	N	048910	500	63 억	172395	N	N	0	N	N
101	20241113	130257	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7480	-80	5	-1.06	165228690	22019	30.57	7500	7670	7440	9820	5300	7560	7503.91	1.37	-5854	7986	7772	7636	7422	7286	7705	7355	63	2260	500	5440	10	1	12578946	941	15.14	0.90	12	0.18	494.00	8314.00	14370	20240124	-47.95	7440	20241113	0.54	14370	-47.95	20240124	7440	0.54	20241113	14370	-47.95	20240124	7440	0.54	20241113	3.09	N	048910	500	63 억	172395	N	N	0	N	N
102	20241113	120256	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7480	-80	5	-1.06	137127410	18258	25.35	7500	7670	7440	9820	5300	7560	7510.54	1.37	-3516	7986	7772	7636	7422	7286	7705	7355	63	2260	500	5440	10	1	12578946	941	15.14	0.90	12	0.15	494.00	8314.00	14370	20240124	-47.95	7440	20241113	0.54	14370	-47.95	20240124	7440	0.54	20241113	14370	-47.95	20240124	7440	0.54	20241113	3.09	N	048910	500	63 억	172395	N	N	0	N	N
103	20241113	110254	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7480	-80	5	-1.06	123463790	16430	22.81	7500	7670	7440	9820	5300	7560	7514.53	1.37	-1838	7986	7772	7636	7422	7286	7705	7355	63	2260	500	5440	10	1	12578946	941	15.14	0.90	12	0.13	494.00	8314.00	14370	20240124	-47.95	7440	20241113	0.54	14370	-47.95	20240124	7440	0.54	20241113	14370	-47.95	20240124	7440	0.54	20241113	3.09	N	048910	500	63 억	172395	N	N	0	N	N
104	20241113	100255	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7550	-10	5	-0.13	95062690	12628	17.53	7500	7670	7470	9820	5300	7560	7527.93	1.37	-407	7986	7772	7636	7422	7286	7705	7355	63	2260	500	5440	10	1	12578946	950	15.28	0.91	12	0.10	494.00	8314.00	14370	20240124	-47.46	7470	20241113	1.07	14370	-47.46	20240124	7470	1.07	20241113	14370	-47.46	20240124	7470	1.07	20241113	3.09	N	048910	500	63 억	172395	N	N	0	N	N
105	20241113	090249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	0	3	0.00	35896290	4782	6.64	7500	7560	7500	9820	5300	7560	7506.54	1.37	599	7986	7772	7636	7422	7286	7705	7355	63	2260	500	5440	10	1	12578946	951	15.30	0.91	12	0.04	494.00	8314.00	14370	20240124	-47.39	7490	20240805	0.93	14370	-47.39	20240124	7490	0.93	20240805	14370	-47.39	20240124	7490	0.93	20240805	3.09	N	048910	500	63 억	172395	N	N	0	N	N
106	20241112	160450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7560	-200	5	-2.58	544228160	71592	157.04	7700	7850	7500	10080	5440	7760	7601.82	1.49	-14917	8053	7906	7773	7626	7493	7840	7560	63	2320	500	5580	10	1	12578946	951	15.30	0.91	12	0.57	494.00	8314.00	14370	20240124	-47.39	7490	20240805	0.93	14370	-47.39	20240124	7490	0.93	20240805	14370	-47.39	20240124	7490	0.93	20240805	3.12	N	048910	500	63 억	187319	N	N	3	N	N
107	20241112	150453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7570	-190	5	-2.45	468069630	61477	134.85	7700	7850	7520	10080	5440	7760	7613.74	1.49	-14566	8053	7906	7773	7626	7493	7840	7560	63	2320	500	5580	10	1	12578946	952	15.32	0.91	12	0.49	494.00	8314.00	14370	20240124	-47.32	7490	20240805	1.07	14370	-47.32	20240124	7490	1.07	20240805	14370	-47.32	20240124	7490	1.07	20240805	3.12	N	048910	500	63 억	187319	N	N	3	N	N
108	20241112	140501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7590	-170	5	-2.19	426846930	56034	122.91	7700	7850	7520	10080	5440	7760	7617.64	1.49	-12976	8053	7906	7773	7626	7493	7840	7560	63	2320	500	5580	10	1	12578946	955	15.36	0.91	12	0.45	494.00	8314.00	14370	20240124	-47.18	7490	20240805	1.34	14370	-47.18	20240124	7490	1.34	20240805	14370	-47.18	20240124	7490	1.34	20240805	3.12	N	048910	500	63 억	187319	N	N	3	N	N
109	20241112	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7630	-130	5	-1.68	403195290	52917	116.07	7700	7850	7520	10080	5440	7760	7619.39	1.49	-11255	8053	7906	7773	7626	7493	7840	7560	63	2320	500	5580	10	1	12578946	960	15.45	0.92	12	0.42	494.00	8314.00	14370	20240124	-46.90	7490	20240805	1.87	14370	-46.90	20240124	7490	1.87	20240805	14370	-46.90	20240124	7490	1.87	20240805	3.12	N	048910	500	63 억	187319	N	N	3	N	N
110	20241112	120455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	-140	5	-1.80	294603280	38639	84.76	7700	7850	7520	10080	5440	7760	7624.51	1.49	-6047	8053	7906	7773	7626	7493	7840	7560	63	2320	500	5580	10	1	12578946	959	15.43	0.92	12	0.31	494.00	8314.00	14370	20240124	-46.97	7490	20240805	1.74	14370	-46.97	20240124	7490	1.74	20240805	14370	-46.97	20240124	7490	1.74	20240805	3.12	N	048910	500	63 억	187319	N	N	3	N	N
111	20241112	110454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	-120	5	-1.55	277697340	36419	79.89	7700	7850	7520	10080	5440	7760	7625.07	1.49	-5318	8053	7906	7773	7626	7493	7840	7560	63	2320	500	5580	10	1	12578946	961	15.47	0.92	12	0.29	494.00	8314.00	14370	20240124	-46.83	7490	20240805	2.00	14370	-46.83	20240124	7490	2.00	20240805	14370	-46.83	20240124	7490	2.00	20240805	3.12	N	048910	500	63 억	187319	N	N	3	N	N
112	20241112	100454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	-140	5	-1.80	161214530	21139	46.37	7700	7850	7520	10080	5440	7760	7626.40	1.49	-6701	8053	7906	7773	7626	7493	7840	7560	63	2320	500	5580	10	1	12578946	959	15.43	0.92	12	0.17	494.00	8314.00	14370	20240124	-46.97	7490	20240805	1.74	14370	-46.97	20240124	7490	1.74	20240805	14370	-46.97	20240124	7490	1.74	20240805	3.12	N	048910	500	63 억	187319	N	N	3	N	N
113	20241112	090453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	-20	5	-0.26	1564490	203	0.45	7700	7760	7690	10080	5440	7760	7706.85	1.49	-23	8053	7906	7773	7626	7493	7840	7560	63	2320	500	5580	10	1	12578946	974	15.67	0.93	12	0.00	494.00	8314.00	14370	20240124	-46.14	7490	20240805	3.34	14370	-46.14	20240124	7490	3.34	20240805	14370	-46.14	20240124	7490	3.34	20240805	3.12	N	048910	500	63 억	187319	N	N	3	N	N
114	20241111	160450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-40	5	-0.51	354042680	45529	295.62	7880	7920	7640	10140	5460	7800	7776.20	1.58	-11373	8106	7952	7866	7712	7626	8030	7790	63	2340	500	5610	10	1	12578946	976	15.71	0.93	12	0.36	494.00	8314.00	14370	20240124	-46.00	7490	20240805	3.60	14370	-46.00	20240124	7490	3.60	20240805	14370	-46.00	20240124	7490	3.60	20240805	3.11	N	048910	500	63 억	198661	N	N	3	N	N
115	20241111	150505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-40	5	-0.51	347283320	44658	289.97	7880	7920	7640	10140	5460	7800	7776.51	1.58	-11463	8106	7952	7866	7712	7626	8030	7790	63	2340	500	5610	10	1	12578946	976	15.71	0.93	12	0.36	494.00	8314.00	14370	20240124	-46.00	7490	20240805	3.60	14370	-46.00	20240124	7490	3.60	20240805	14370	-46.00	20240124	7490	3.60	20240805	3.11	N	048910	500	63 억	198661	N	N	27	N	N
116	20241111	140456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7750	-50	5	-0.64	308855990	39703	257.79	7880	7920	7640	10140	5460	7800	7779.16	1.58	-10713	8106	7952	7866	7712	7626	8030	7790	63	2340	500	5610	10	1	12578946	975	15.69	0.93	12	0.32	494.00	8314.00	14370	20240124	-46.07	7490	20240805	3.47	14370	-46.07	20240124	7490	3.47	20240805	14370	-46.07	20240124	7490	3.47	20240805	3.11	N	048910	500	63 억	198661	N	N	27	N	N
117	20241111	130454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-40	5	-0.51	284394150	36541	237.26	7880	7920	7640	10140	5460	7800	7782.88	1.58	-10961	8106	7952	7866	7712	7626	8030	7790	63	2340	500	5610	10	1	12578946	976	15.71	0.93	12	0.29	494.00	8314.00	14370	20240124	-46.00	7490	20240805	3.60	14370	-46.00	20240124	7490	3.60	20240805	14370	-46.00	20240124	7490	3.60	20240805	3.11	N	048910	500	63 억	198661	N	N	27	N	N
118	20241111	120452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	0	3	0.00	274414580	35257	228.93	7880	7920	7640	10140	5460	7800	7783.27	1.58	-11432	8106	7952	7866	7712	7626	8030	7790	63	2340	500	5610	10	1	12578946	981	15.79	0.94	12	0.28	494.00	8314.00	14370	20240124	-45.72	7490	20240805	4.14	14370	-45.72	20240124	7490	4.14	20240805	14370	-45.72	20240124	7490	4.14	20240805	3.11	N	048910	500	63 억	198661	N	N	27	N	N
119	20241111	110452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7750	-50	5	-0.64	184387890	23593	153.19	7880	7920	7690	10140	5460	7800	7815.36	1.58	-7159	8106	7952	7866	7712	7626	8030	7790	63	2340	500	5610	10	1	12578946	975	15.69	0.93	12	0.19	494.00	8314.00	14370	20240124	-46.07	7490	20240805	3.47	14370	-46.07	20240124	7490	3.47	20240805	14370	-46.07	20240124	7490	3.47	20240805	3.11	N	048910	500	63 억	198661	N	N	27	N	N
120	20241111	100450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	0	3	0.00	146740390	18736	121.65	7880	7920	7690	10140	5460	7800	7832.00	1.58	-7713	8106	7952	7866	7712	7626	8030	7790	63	2340	500	5610	10	1	12578946	981	15.79	0.94	12	0.15	494.00	8314.00	14370	20240124	-45.72	7490	20240805	4.14	14370	-45.72	20240124	7490	4.14	20240805	14370	-45.72	20240124	7490	4.14	20240805	3.11	N	048910	500	63 억	198661	N	N	27	N	N
121	20241111	090449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	50	2	0.64	30023040	3801	24.68	7880	7920	7850	10140	5460	7800	7898.72	1.58	-2430	8106	7952	7866	7712	7626	8030	7790	63	2340	500	5610	10	1	12578946	987	15.89	0.94	12	0.03	494.00	8314.00	14370	20240124	-45.37	7490	20240805	4.81	14370	-45.37	20240124	7490	4.81	20240805	14370	-45.37	20240124	7490	4.81	20240805	3.11	N	048910	500	63 억	198661	N	N	27	N	N
122	20241108	160446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	20	2	0.26	116207460	14815	97.29	7790	8020	7780	10110	5450	7780	7843.91	1.58	-624	8186	7982	7876	7672	7566	7930	7620	63	2330	500	5600	10	1	12578946	981	15.79	0.94	12	0.12	494.00	8314.00	14370	20240124	-45.72	7490	20240805	4.14	14370	-45.72	20240124	7490	4.14	20240805	14370	-45.72	20240124	7490	4.14	20240805	3.11	N	048910	500	63 억	199270	N	N	27	N	N
123	20241108	150452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	20	2	0.26	104291230	13286	87.25	7790	8020	7780	10110	5450	7780	7849.71	1.58	-619	8186	7982	7876	7672	7566	7930	7620	63	2330	500	5600	10	1	12578946	981	15.79	0.94	12	0.11	494.00	8314.00	14370	20240124	-45.72	7490	20240805	4.14	14370	-45.72	20240124	7490	4.14	20240805	14370	-45.72	20240124	7490	4.14	20240805	3.11	N	048910	500	63 억	199270	N	N	12	N	N
124	20241108	140451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	40	2	0.51	76359940	9704	63.72	7790	8020	7790	10110	5450	7780	7868.91	1.58	227	8186	7982	7876	7672	7566	7930	7620	63	2330	500	5600	10	1	12578946	984	15.83	0.94	12	0.08	494.00	8314.00	14370	20240124	-45.58	7490	20240805	4.41	14370	-45.58	20240124	7490	4.41	20240805	14370	-45.58	20240124	7490	4.41	20240805	3.11	N	048910	500	63 억	199270	N	N	12	N	N
125	20241108	130451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	60	2	0.77	74122980	9419	61.85	7790	8020	7790	10110	5450	7780	7869.52	1.58	427	8186	7982	7876	7672	7566	7930	7620	63	2330	500	5600	10	1	12578946	986	15.87	0.94	12	0.07	494.00	8314.00	14370	20240124	-45.44	7490	20240805	4.67	14370	-45.44	20240124	7490	4.67	20240805	14370	-45.44	20240124	7490	4.67	20240805	3.11	N	048910	500	63 억	199270	N	N	12	N	N
126	20241108	120451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7890	110	2	1.41	62486310	7938	52.13	7790	8020	7790	10110	5450	7780	7871.80	1.58	530	8186	7982	7876	7672	7566	7930	7620	63	2330	500	5600	10	1	12578946	992	15.97	0.95	12	0.06	494.00	8314.00	14370	20240124	-45.09	7490	20240805	5.34	14370	-45.09	20240124	7490	5.34	20240805	14370	-45.09	20240124	7490	5.34	20240805	3.11	N	048910	500	63 억	199270	N	N	12	N	N
127	20241108	110452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	120	2	1.54	50402840	6399	42.02	7790	8020	7790	10110	5450	7780	7876.67	1.58	-231	8186	7982	7876	7672	7566	7930	7620	63	2330	500	5600	10	1	12578946	994	15.99	0.95	12	0.05	494.00	8314.00	14370	20240124	-45.02	7490	20240805	5.47	14370	-45.02	20240124	7490	5.47	20240805	14370	-45.02	20240124	7490	5.47	20240805	3.11	N	048910	500	63 억	199270	N	N	12	N	N
128	20241108	100456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7890	110	2	1.41	48294340	6131	40.26	7790	8020	7790	10110	5450	7780	7877.07	1.58	-233	8186	7982	7876	7672	7566	7930	7620	63	2330	500	5600	10	1	12578946	992	15.97	0.95	12	0.05	494.00	8314.00	14370	20240124	-45.09	7490	20240805	5.34	14370	-45.09	20240124	7490	5.34	20240805	14370	-45.09	20240124	7490	5.34	20240805	3.11	N	048910	500	63 억	199270	N	N	12	N	N
129	20241108	090446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7950	170	2	2.19	11886910	1523	10.00	7790	8020	7790	10110	5450	7780	7804.93	1.58	-255	8186	7982	7876	7672	7566	7930	7620	63	2330	500	5600	10	1	12578946	1000	16.09	0.96	12	0.01	494.00	8314.00	14370	20240124	-44.68	7490	20240805	6.14	14370	-44.68	20240124	7490	6.14	20240805	14370	-44.68	20240124	7490	6.14	20240805	3.11	N	048910	500	63 억	199270	N	N	12	N	N
130	20241107	160446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	-120	5	-1.52	119268100	15215	32.49	7900	8080	7770	10270	5530	7900	7838.85	1.60	-2414	8620	8260	8030	7670	7440	8145	7555	63	2370	500	5680	10	1	12578946	979	15.75	0.94	12	0.12	494.00	8314.00	14370	20240124	-45.86	7490	20240805	3.87	14370	-45.86	20240124	7490	3.87	20240805	14370	-45.86	20240124	7490	3.87	20240805	3.11	N	048910	500	63 억	201692	N	N	12	N	N
131	20241107	150448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7910	10	2	0.13	100940600	12860	27.46	7900	8080	7770	10270	5530	7900	7849.19	1.60	-2094	8620	8260	8030	7670	7440	8145	7555	63	2370	500	5680	10	1	12578946	995	16.01	0.95	12	0.10	494.00	8314.00	14370	20240124	-44.95	7490	20240805	5.61	14370	-44.95	20240124	7490	5.61	20240805	14370	-44.95	20240124	7490	5.61	20240805	3.11	N	048910	500	63 억	201692	N	N	8923	N	N
132	20241107	140451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	-50	5	-0.63	90008770	11474	24.50	7900	8080	7770	10270	5530	7900	7844.59	1.60	-1251	8620	8260	8030	7670	7440	8145	7555	63	2370	500	5680	10	1	12578946	987	15.89	0.94	12	0.09	494.00	8314.00	14370	20240124	-45.37	7490	20240805	4.81	14370	-45.37	20240124	7490	4.81	20240805	14370	-45.37	20240124	7490	4.81	20240805	3.11	N	048910	500	63 억	201692	N	N	8923	N	N
133	20241107	130452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7940	40	2	0.51	82874610	10566	22.56	7900	8080	7770	10270	5530	7900	7843.52	1.60	-1279	8620	8260	8030	7670	7440	8145	7555	63	2370	500	5680	10	1	12578946	999	16.07	0.96	12	0.08	494.00	8314.00	14370	20240124	-44.75	7490	20240805	6.01	14370	-44.75	20240124	7490	6.01	20240805	14370	-44.75	20240124	7490	6.01	20240805	3.11	N	048910	500	63 억	201692	N	N	8923	N	N
134	20241107	120449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7950	50	2	0.63	80173500	10225	21.84	7900	8080	7770	10270	5530	7900	7840.93	1.60	-1116	8620	8260	8030	7670	7440	8145	7555	63	2370	500	5680	10	1	12578946	1000	16.09	0.96	12	0.08	494.00	8314.00	14370	20240124	-44.68	7490	20240805	6.14	14370	-44.68	20240124	7490	6.14	20240805	14370	-44.68	20240124	7490	6.14	20240805	3.11	N	048910	500	63 억	201692	N	N	8923	N	N
135	20241107	110449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	-100	5	-1.27	50831620	6489	13.86	7900	8080	7770	10270	5530	7900	7833.51	1.60	-2215	8620	8260	8030	7670	7440	8145	7555	63	2370	500	5680	10	1	12578946	981	15.79	0.94	12	0.05	494.00	8314.00	14370	20240124	-45.72	7490	20240805	4.14	14370	-45.72	20240124	7490	4.14	20240805	14370	-45.72	20240124	7490	4.14	20240805	3.11	N	048910	500	63 억	201692	N	N	8923	N	N
136	20241107	100448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	-70	5	-0.89	23141790	2937	6.27	7900	8080	7820	10270	5530	7900	7879.40	1.60	-1229	8620	8260	8030	7670	7440	8145	7555	63	2370	500	5680	10	1	12578946	985	15.85	0.94	12	0.02	494.00	8314.00	14370	20240124	-45.51	7490	20240805	4.54	14370	-45.51	20240124	7490	4.54	20240805	14370	-45.51	20240124	7490	4.54	20240805	3.11	N	048910	500	63 억	201692	N	N	8923	N	N
137	20241107	090449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7980	80	2	1.01	4368280	551	1.18	7900	8080	7850	10270	5530	7900	7927.91	1.60	-49	8620	8260	8030	7670	7440	8145	7555	63	2370	500	5680	10	1	12578946	1004	16.15	0.96	12	0.00	494.00	8314.00	14370	20240124	-44.47	7490	20240805	6.54	14370	-44.47	20240124	7490	6.54	20240805	14370	-44.47	20240124	7490	6.54	20240805	3.11	N	048910	500	63 억	201692	N	N	8923	N	N
138	20241106	160451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	-260	5	-3.19	371178440	46734	312.27	8160	8390	7800	10600	5720	8160	7942.45	1.64	-5689	8593	8376	8183	7966	7773	8485	8075	63	2440	500	5870	10	1	12578946	994	15.99	0.95	12	0.37	494.00	8314.00	14370	20240124	-45.02	7490	20240805	5.47	14370	-45.02	20240124	7490	5.47	20240805	14370	-45.02	20240124	7490	5.47	20240805	3.10	N	048910	500	63 억	206911	N	N	8922	N	N
139	20241106	150504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	-240	5	-2.94	355861540	44794	299.31	8160	8390	7800	10600	5720	8160	7944.40	1.64	-5175	8593	8376	8183	7966	7773	8485	8075	63	2440	500	5870	10	1	12578946	996	16.03	0.95	12	0.36	494.00	8314.00	14370	20240124	-44.89	7490	20240805	5.74	14370	-44.89	20240124	7490	5.74	20240805	14370	-44.89	20240124	7490	5.74	20240805	3.10	N	048910	500	63 억	206911	N	N	123	N	N
140	20241106	140501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	-280	5	-3.43	312561370	39293	262.55	8160	8390	7800	10600	5720	8160	7954.63	1.64	-3869	8593	8376	8183	7966	7773	8485	8075	63	2440	500	5870	10	1	12578946	991	15.95	0.95	12	0.31	494.00	8314.00	14370	20240124	-45.16	7490	20240805	5.21	14370	-45.16	20240124	7490	5.21	20240805	14370	-45.16	20240124	7490	5.21	20240805	3.10	N	048910	500	63 억	206911	N	N	123	N	N
141	20241106	130505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	-240	5	-2.94	175927380	21902	146.35	8160	8390	7870	10600	5720	8160	8032.48	1.64	-127	8593	8376	8183	7966	7773	8485	8075	63	2440	500	5870	10	1	12578946	996	16.03	0.95	12	0.17	494.00	8314.00	14370	20240124	-44.89	7490	20240805	5.74	14370	-44.89	20240124	7490	5.74	20240805	14370	-44.89	20240124	7490	5.74	20240805	3.10	N	048910	500	63 억	206911	N	N	123	N	N
142	20241106	120450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	-90	5	-1.10	98647790	12162	81.26	8160	8390	8040	10600	5720	8160	8111.15	1.64	1970	8593	8376	8183	7966	7773	8485	8075	63	2440	500	5870	10	1	12578946	1015	16.34	0.97	12	0.10	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.10	N	048910	500	63 억	206911	N	N	123	N	N
143	20241106	110454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8170	10	2	0.12	63015190	7754	51.81	8160	8390	8070	10600	5720	8160	8126.80	1.64	2450	8593	8376	8183	7966	7773	8485	8075	63	2440	500	5870	10	1	12578946	1028	16.54	0.98	12	0.06	494.00	8314.00	14370	20240124	-43.15	7490	20240805	9.08	14370	-43.15	20240124	7490	9.08	20240805	14370	-43.15	20240124	7490	9.08	20240805	3.10	N	048910	500	63 억	206911	N	N	123	N	N
144	20241106	100454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-10	5	-0.12	59033320	7266	48.55	8160	8390	8070	10600	5720	8160	8124.60	1.64	2560	8593	8376	8183	7966	7773	8485	8075	63	2440	500	5870	10	1	12578946	1025	16.50	0.98	12	0.06	494.00	8314.00	14370	20240124	-43.28	7490	20240805	8.81	14370	-43.28	20240124	7490	8.81	20240805	14370	-43.28	20240124	7490	8.81	20240805	3.10	N	048910	500	63 억	206911	N	N	123	N	N
145	20241106	090452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	180	2	2.21	1570500	190	1.27	8160	8390	8160	10600	5720	8160	8265.79	1.64	-20	8593	8376	8183	7966	7773	8485	8075	63	2440	500	5870	10	1	12578946	1049	16.88	1.00	12	0.00	494.00	8314.00	14370	20240124	-41.96	7490	20240805	11.35	14370	-41.96	20240124	7490	11.35	20240805	14370	-41.96	20240124	7490	11.35	20240805	3.10	N	048910	500	63 억	206911	N	N	123	N	N
146	20241105	160440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8160	90	2	1.12	121604090	14965	66.07	7990	8400	7990	10490	5650	8070	8125.74	1.62	2776	8290	8180	8050	7940	7810	8235	7995	63	2420	500	5810	10	1	12578946	1026	16.52	0.98	12	0.12	494.00	8314.00	14370	20240124	-43.22	7490	20240805	8.95	14370	-43.22	20240124	7490	8.95	20240805	14370	-43.22	20240124	7490	8.95	20240805	3.10	N	048910	500	63 억	204113	N	N	123	N	N
147	20241105	150448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	110	2	1.36	115115390	14171	62.57	7990	8400	7990	10490	5650	8070	8123.31	1.62	2774	8290	8180	8050	7940	7810	8235	7995	63	2420	500	5810	10	1	12578946	1029	16.56	0.98	12	0.11	494.00	8314.00	14370	20240124	-43.08	7490	20240805	9.21	14370	-43.08	20240124	7490	9.21	20240805	14370	-43.08	20240124	7490	9.21	20240805	3.10	N	048910	500	63 억	204113	N	N	5501	N	N
148	20241105	140445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8120	50	2	0.62	82811220	10227	45.15	7990	8160	7990	10490	5650	8070	8097.31	1.62	3263	8290	8180	8050	7940	7810	8235	7995	63	2420	500	5810	10	1	12578946	1021	16.44	0.98	12	0.08	494.00	8314.00	14370	20240124	-43.49	7490	20240805	8.41	14370	-43.49	20240124	7490	8.41	20240805	14370	-43.49	20240124	7490	8.41	20240805	3.10	N	048910	500	63 억	204113	N	N	5501	N	N
149	20241105	130447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	80	2	0.99	71335340	8809	38.89	7990	8150	7990	10490	5650	8070	8098.01	1.62	3034	8290	8180	8050	7940	7810	8235	7995	63	2420	500	5810	10	1	12578946	1025	16.50	0.98	12	0.07	494.00	8314.00	14370	20240124	-43.28	7490	20240805	8.81	14370	-43.28	20240124	7490	8.81	20240805	14370	-43.28	20240124	7490	8.81	20240805	3.10	N	048910	500	63 억	204113	N	N	5501	N	N
150	20241105	120444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	30	2	0.37	55657190	6879	30.37	7990	8150	7990	10490	5650	8070	8090.88	1.62	2921	8290	8180	8050	7940	7810	8235	7995	63	2420	500	5810	10	1	12578946	1019	16.40	0.97	12	0.05	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.10	N	048910	500	63 억	204113	N	N	5501	N	N
151	20241105	110436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8130	60	2	0.74	42505410	5255	23.20	7990	8150	7990	10490	5650	8070	8088.57	1.62	2677	8290	8180	8050	7940	7810	8235	7995	63	2420	500	5810	10	1	12578946	1023	16.46	0.98	12	0.04	494.00	8314.00	14370	20240124	-43.42	7490	20240805	8.54	14370	-43.42	20240124	7490	8.54	20240805	14370	-43.42	20240124	7490	8.54	20240805	3.10	N	048910	500	63 억	204113	N	N	5501	N	N
152	20241105	100444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	30	2	0.37	17383200	2155	9.51	7990	8100	7990	10490	5650	8070	8066.45	1.62	1054	8290	8180	8050	7940	7810	8235	7995	63	2420	500	5810	10	1	12578946	1019	16.40	0.97	12	0.02	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.10	N	048910	500	63 억	204113	N	N	5501	N	N
153	20241105	090442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	30	2	0.37	2354920	294	1.30	7990	8100	7990	10490	5650	8070	8009.93	1.62	-4	8290	8180	8050	7940	7810	8235	7995	63	2420	500	5810	10	1	12578946	1019	16.40	0.97	12	0.00	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.10	N	048910	500	63 억	204113	N	N	5501	N	N
154	20241104	160439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	100	2	1.25	182150800	22646	109.66	7920	8160	7920	10360	5580	7970	8043.40	1.60	3305	8156	8062	7966	7872	7776	8110	7920	63	2390	500	5730	10	1	12578946	1015	16.34	0.97	12	0.18	494.00	8314.00	14370	20240124	-43.84	7490	20240805	7.74	14370	-43.84	20240124	7490	7.74	20240805	14370	-43.84	20240124	7490	7.74	20240805	3.09	N	048910	500	63 억	200739	N	N	5501	N	N
155	20241104	150449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8040	70	2	0.88	168201800	20913	101.26	7920	8160	7920	10360	5580	7970	8042.93	1.60	2951	8156	8062	7966	7872	7776	8110	7920	63	2390	500	5730	10	1	12578946	1011	16.28	0.97	12	0.17	494.00	8314.00	14370	20240124	-44.05	7490	20240805	7.34	14370	-44.05	20240124	7490	7.34	20240805	14370	-44.05	20240124	7490	7.34	20240805	3.09	N	048910	500	63 억	200739	N	N	41	N	N
156	20241104	140440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	90	2	1.13	134616930	16742	81.07	7920	8160	7920	10360	5580	7970	8040.67	1.60	1977	8156	8062	7966	7872	7776	8110	7920	63	2390	500	5730	10	1	12578946	1014	16.32	0.97	12	0.13	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.09	N	048910	500	63 억	200739	N	N	41	N	N
157	20241104	130417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8060	90	2	1.13	110127150	13703	66.35	7920	8160	7920	10360	5580	7970	8036.72	1.60	2278	8156	8062	7966	7872	7776	8110	7920	63	2390	500	5730	10	1	12578946	1014	16.32	0.97	12	0.11	494.00	8314.00	14370	20240124	-43.91	7490	20240805	7.61	14370	-43.91	20240124	7490	7.61	20240805	14370	-43.91	20240124	7490	7.61	20240805	3.09	N	048910	500	63 억	200739	N	N	41	N	N
158	20241104	120433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	130	2	1.63	89576920	11156	54.02	7920	8160	7920	10360	5580	7970	8029.48	1.60	1626	8156	8062	7966	7872	7776	8110	7920	63	2390	500	5730	10	1	12578946	1019	16.40	0.97	12	0.09	494.00	8314.00	14370	20240124	-43.63	7490	20240805	8.14	14370	-43.63	20240124	7490	8.14	20240805	14370	-43.63	20240124	7490	8.14	20240805	3.09	N	048910	500	63 억	200739	N	N	41	N	N
159	20241104	110432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8090	120	2	1.51	67537350	8430	40.82	7920	8160	7920	10360	5580	7970	8011.55	1.60	982	8156	8062	7966	7872	7776	8110	7920	63	2390	500	5730	10	1	12578946	1018	16.38	0.97	12	0.07	494.00	8314.00	14370	20240124	-43.70	7490	20240805	8.01	14370	-43.70	20240124	7490	8.01	20240805	14370	-43.70	20240124	7490	8.01	20240805	3.09	N	048910	500	63 억	200739	N	N	41	N	N
160	20241104	100427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8000	30	2	0.38	32331020	4063	19.67	7920	8050	7920	10360	5580	7970	7957.43	1.60	619	8156	8062	7966	7872	7776	8110	7920	63	2390	500	5730	10	1	12578946	1006	16.19	0.96	12	0.03	494.00	8314.00	14370	20240124	-44.33	7490	20240805	6.81	14370	-44.33	20240124	7490	6.81	20240805	14370	-44.33	20240124	7490	6.81	20240805	3.09	N	048910	500	63 억	200739	N	N	41	N	N
161	20241104	090432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7940	-30	5	-0.38	13949380	1761	8.53	7920	8000	7920	10360	5580	7970	7921.28	1.60	96	8156	8062	7966	7872	7776	8110	7920	63	2390	500	5730	10	1	12578946	999	16.07	0.96	12	0.01	494.00	8314.00	14370	20240124	-44.75	7490	20240805	6.01	14370	-44.75	20240124	7490	6.01	20240805	14370	-44.75	20240124	7490	6.01	20240805	3.09	N	048910	500	63 억	200739	N	N	41	N	N
162	20241101	160418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	-70	5	-0.87	163905910	20639	83.75	7950	8060	7870	10450	5630	8040	7941.53	1.63	-4184	8173	8106	8053	7986	7933	8080	7960	63	2410	500	5780	10	1	12578946	1003	16.13	0.96	12	0.16	494.00	8314.00	14370	20240124	-44.54	7490	20240805	6.41	14370	-44.54	20240124	7490	6.41	20240805	14370	-44.54	20240124	7490	6.41	20240805	3.10	N	048910	500	63 억	204621	N	N	41	N	N
163	20241101	150430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7980	-60	5	-0.75	150044100	18903	76.70	7950	8060	7870	10450	5630	8040	7937.58	1.63	-3952	8173	8106	8053	7986	7933	8080	7960	63	2410	500	5780	10	1	12578946	1004	16.15	0.96	12	0.15	494.00	8314.00	14370	20240124	-44.47	7490	20240805	6.54	14370	-44.47	20240124	7490	6.54	20240805	14370	-44.47	20240124	7490	6.54	20240805	3.10	N	048910	500	63 억	204621	N	N	140	N	N
164	20241101	140421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	-70	5	-0.87	129792970	16366	66.41	7950	8060	7870	10450	5630	8040	7930.65	1.63	-3291	8173	8106	8053	7986	7933	8080	7960	63	2410	500	5780	10	1	12578946	1003	16.13	0.96	12	0.13	494.00	8314.00	14370	20240124	-44.54	7490	20240805	6.41	14370	-44.54	20240124	7490	6.41	20240805	14370	-44.54	20240124	7490	6.41	20240805	3.10	N	048910	500	63 억	204621	N	N	140	N	N
165	20241101	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	-80	5	-1.00	122890410	15499	62.89	7950	8060	7870	10450	5630	8040	7928.93	1.63	-3094	8173	8106	8053	7986	7933	8080	7960	63	2410	500	5780	10	1	12578946	1001	16.11	0.96	12	0.12	494.00	8314.00	14370	20240124	-44.61	7490	20240805	6.28	14370	-44.61	20240124	7490	6.28	20240805	14370	-44.61	20240124	7490	6.28	20240805	3.10	N	048910	500	63 억	204621	N	N	140	N	N
166	20241101	120503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8000	-40	5	-0.50	94902670	11967	48.56	7950	8060	7880	10450	5630	8040	7930.36	1.63	-2323	8173	8106	8053	7986	7933	8080	7960	63	2410	500	5780	10	1	12578946	1006	16.19	0.96	12	0.10	494.00	8314.00	14370	20240124	-44.33	7490	20240805	6.81	14370	-44.33	20240124	7490	6.81	20240805	14370	-44.33	20240124	7490	6.81	20240805	3.10	N	048910	500	63 억	204621	N	N	140	N	N
167	20241101	110501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	-140	5	-1.74	84829380	10697	43.40	7950	8060	7880	10450	5630	8040	7930.20	1.63	-2153	8173	8106	8053	7986	7933	8080	7960	63	2410	500	5780	10	1	12578946	994	15.99	0.95	12	0.09	494.00	8314.00	14370	20240124	-45.02	7490	20240805	5.47	14370	-45.02	20240124	7490	5.47	20240805	14370	-45.02	20240124	7490	5.47	20240805	3.10	N	048910	500	63 억	204621	N	N	140	N	N
168	20241101	100502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7990	-50	5	-0.62	17950190	2245	9.11	7950	8060	7950	10450	5630	8040	7995.63	1.63	-659	8173	8106	8053	7986	7933	8080	7960	63	2410	500	5780	10	1	12578946	1005	16.17	0.96	12	0.02	494.00	8314.00	14370	20240124	-44.40	7490	20240805	6.68	14370	-44.40	20240124	7490	6.68	20240805	14370	-44.40	20240124	7490	6.68	20240805	3.10	N	048910	500	63 억	204621	N	N	140	N	N
169	20241101	090501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8020	-20	5	-0.25	2179260	273	1.11	7950	8040	7950	10450	5630	8040	7982.64	1.63	-90	8173	8106	8053	7986	7933	8080	7960	63	2410	500	5780	10	1	12578946	1009	16.23	0.96	12	0.00	494.00	8314.00	14370	20240124	-44.19	7490	20240805	7.08	14370	-44.19	20240124	7490	7.08	20240805	14370	-44.19	20240124	7490	7.08	20240805	3.10	N	048910	500	63 억	204621	N	N	140	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History