KissMeData/025870/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160411	57	100.00	KOSDAQ		유통	N	N	N	N	N	6090	20	2	0.33	52213800	8830	385.42	6010	6370	5830	7890	4250	6070	5913.23	0.29	-1449	6176	6122	6036	5982	5896	6140	6000	20	1820	500	4240	10	1	4000000	244	82.30	1.39	12	0.22	74.00	4368.00	8740	20240619	-30.32	5630	20241115	8.17	8740	-30.32	20240619	5630	8.17	20241115	8740	-30.32	20240619	5630	8.17	20241115	0.21	N	025870	500	20 억	11710	N	N	N	N
3	20241129	150416	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	-180	5	-2.97	40881270	6947	303.23	6010	6370	5830	7890	4250	6070	5884.74	0.29	-1350	6176	6122	6036	5982	5896	6140	6000	20	1820	500	4240	10	1	4000000	236	79.59	1.35	12	0.17	74.00	4368.00	8740	20240619	-32.61	5630	20241115	4.62	8740	-32.61	20240619	5630	4.62	20241115	8740	-32.61	20240619	5630	4.62	20241115	0.21	N	025870	500	20 억	11710	N	N	N	N
4	20241129	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	5990	-80	5	-1.32	40438370	6872	299.96	6010	6370	5830	7890	4250	6070	5884.51	0.29	-1329	6176	6122	6036	5982	5896	6140	6000	20	1820	500	4240	10	1	4000000	240	80.95	1.37	12	0.17	74.00	4368.00	8740	20240619	-31.46	5630	20241115	6.39	8740	-31.46	20240619	5630	6.39	20241115	8740	-31.46	20240619	5630	6.39	20241115	0.21	N	025870	500	20 억	11710	N	N	N	N
5	20241129	130416	57	100.00	KOSDAQ		유통	N	N	N	N	N	5940	-130	5	-2.14	40200080	6832	298.21	6010	6370	5830	7890	4250	6070	5884.09	0.29	-1329	6176	6122	6036	5982	5896	6140	6000	20	1820	500	4240	10	1	4000000	238	80.27	1.36	12	0.17	74.00	4368.00	8740	20240619	-32.04	5630	20241115	5.51	8740	-32.04	20240619	5630	5.51	20241115	8740	-32.04	20240619	5630	5.51	20241115	0.21	N	025870	500	20 억	11710	N	N	N	N
6	20241129	120417	57	100.00	KOSDAQ		유통	N	N	N	N	N	5870	-200	5	-3.29	40111110	6817	297.56	6010	6370	5830	7890	4250	6070	5883.98	0.29	-1316	6176	6122	6036	5982	5896	6140	6000	20	1820	500	4240	10	1	4000000	235	79.32	1.34	12	0.17	74.00	4368.00	8740	20240619	-32.84	5630	20241115	4.26	8740	-32.84	20240619	5630	4.26	20241115	8740	-32.84	20240619	5630	4.26	20241115	0.21	N	025870	500	20 억	11710	N	N	N	N
7	20241129	110417	57	100.00	KOSDAQ		유통	N	N	N	N	N	5830	-240	5	-3.95	29619760	5047	220.30	6010	6370	5830	7890	4250	6070	5868.79	0.29	-288	6176	6122	6036	5982	5896	6140	6000	20	1820	500	4240	10	1	4000000	233	78.78	1.33	12	0.13	74.00	4368.00	8740	20240619	-33.30	5630	20241115	3.55	8740	-33.30	20240619	5630	3.55	20241115	8740	-33.30	20240619	5630	3.55	20241115	0.21	N	025870	500	20 억	11710	N	N	N	N
8	20241129	100415	57	100.00	KOSDAQ		유통	N	N	N	N	N	5830	-240	5	-3.95	25946040	4418	192.84	6010	6370	5830	7890	4250	6070	5872.80	0.29	-280	6176	6122	6036	5982	5896	6140	6000	20	1820	500	4240	10	1	4000000	233	78.78	1.33	12	0.11	74.00	4368.00	8740	20240619	-33.30	5630	20241115	3.55	8740	-33.30	20240619	5630	3.55	20241115	8740	-33.30	20240619	5630	3.55	20241115	0.21	N	025870	500	20 억	11710	N	N	N	N
9	20241129	090416	57	100.00	KOSDAQ		유통	N	N	N	N	N	6030	-40	5	-0.66	982270	162	7.07	6010	6370	6010	7890	4250	6070	6063.40	0.29	0	6176	6122	6036	5982	5896	6140	6000	20	1820	500	4240	10	1	4000000	241	81.49	1.38	12	0.00	74.00	4368.00	8740	20240619	-31.01	5630	20241115	7.10	8740	-31.01	20240619	5630	7.10	20241115	8740	-31.01	20240619	5630	7.10	20241115	0.21	N	025870	500	20 억	11710	N	N	N	N
10	20241128	160411	57	100.00	KOSDAQ		유통	N	N	N	N	N	6070	0	3	0.00	13784130	2291	6.86	6070	6090	5950	7890	4250	6070	6016.62	0.29	-61	6556	6312	6056	5812	5556	6435	5935	20	1820	500	4240	10	1	4000000	243	82.03	1.39	12	0.06	74.00	4368.00	8740	20240619	-30.55	5630	20241115	7.82	8740	-30.55	20240619	5630	7.82	20241115	8740	-30.55	20240619	5630	7.82	20241115	0.21	N	025870	500	20 억	11771	N	N	N	N
11	20241128	150419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6070	0	3	0.00	12837210	2135	6.39	6070	6090	5950	7890	4250	6070	6012.72	0.29	-8	6556	6312	6056	5812	5556	6435	5935	20	1820	500	4240	10	1	4000000	243	82.03	1.39	12	0.05	74.00	4368.00	8740	20240619	-30.55	5630	20241115	7.82	8740	-30.55	20240619	5630	7.82	20241115	8740	-30.55	20240619	5630	7.82	20241115	0.21	N	025870	500	20 억	11771	N	N	N	N
12	20241128	140421	57	100.00	KOSDAQ		유통	N	N	N	N	N	6070	0	3	0.00	11629470	1936	5.80	6070	6090	5950	7890	4250	6070	6006.93	0.29	39	6556	6312	6056	5812	5556	6435	5935	20	1820	500	4240	10	1	4000000	243	82.03	1.39	12	0.05	74.00	4368.00	8740	20240619	-30.55	5630	20241115	7.82	8740	-30.55	20240619	5630	7.82	20241115	8740	-30.55	20240619	5630	7.82	20241115	0.21	N	025870	500	20 억	11771	N	N	N	N
13	20241128	130416	57	100.00	KOSDAQ		유통	N	N	N	N	N	6090	20	2	0.33	7588110	1258	3.77	6070	6090	5960	7890	4250	6070	6031.85	0.29	42	6556	6312	6056	5812	5556	6435	5935	20	1820	500	4240	10	1	4000000	244	82.30	1.39	12	0.03	74.00	4368.00	8740	20240619	-30.32	5630	20241115	8.17	8740	-30.32	20240619	5630	8.17	20241115	8740	-30.32	20240619	5630	8.17	20241115	0.21	N	025870	500	20 억	11771	N	N	N	N
14	20241128	120420	57	100.00	KOSDAQ		유통	N	N	N	N	N	6000	-70	5	-1.15	6894380	1143	3.42	6070	6090	5960	7890	4250	6070	6031.80	0.29	42	6556	6312	6056	5812	5556	6435	5935	20	1820	500	4240	10	1	4000000	240	81.08	1.37	12	0.03	74.00	4368.00	8740	20240619	-31.35	5630	20241115	6.57	8740	-31.35	20240619	5630	6.57	20241115	8740	-31.35	20240619	5630	6.57	20241115	0.21	N	025870	500	20 억	11771	N	N	N	N
15	20241128	110423	57	100.00	KOSDAQ		유통	N	N	N	N	N	6070	0	3	0.00	5580380	924	2.77	6070	6090	5960	7890	4250	6070	6039.34	0.29	-6	6556	6312	6056	5812	5556	6435	5935	20	1820	500	4240	10	1	4000000	243	82.03	1.39	12	0.02	74.00	4368.00	8740	20240619	-30.55	5630	20241115	7.82	8740	-30.55	20240619	5630	7.82	20241115	8740	-30.55	20240619	5630	7.82	20241115	0.21	N	025870	500	20 억	11771	N	N	N	N
16	20241128	100419	57	100.00	KOSDAQ		유통	N	N	N	N	N	6030	-40	5	-0.66	3433810	566	1.70	6070	6090	6020	7890	4250	6070	6066.80	0.29	-23	6556	6312	6056	5812	5556	6435	5935	20	1820	500	4240	10	1	4000000	241	81.49	1.38	12	0.01	74.00	4368.00	8740	20240619	-31.01	5630	20241115	7.10	8740	-31.01	20240619	5630	7.10	20241115	8740	-31.01	20240619	5630	7.10	20241115	0.21	N	025870	500	20 억	11771	N	N	N	N
17	20241128	090417	57	100.00	KOSDAQ		유통	N	N	N	N	N	6070	0	3	0.00	261010	43	0.13	6070	6070	6070	7890	4250	6070	6070.00	0.29	-6	6556	6312	6056	5812	5556	6435	5935	20	1820	500	4240	10	1	4000000	243	82.03	1.39	12	0.00	74.00	4368.00	8740	20240619	-30.55	5630	20241115	7.82	8740	-30.55	20240619	5630	7.82	20241115	8740	-30.55	20240619	5630	7.82	20241115	0.21	N	025870	500	20 억	11771	N	N	N	N
18	20241127	160408	57	100.00	KOSDAQ		유통	N	N	N	N	N	6070	180	2	3.06	200632530	33386	747.39	5860	6300	5800	7650	4130	5890	6009.48	0.32	-966	5950	5920	5860	5830	5770	5935	5845	20	1760	500	4120	10	1	4000000	243	82.03	1.39	12	0.83	74.00	4368.00	8740	20240619	-30.55	5630	20241115	7.82	8740	-30.55	20240619	5630	7.82	20241115	8740	-30.55	20240619	5630	7.82	20241115	0.21	N	025870	500	20 억	12732	N	N	N	N
19	20241127	150414	57	100.00	KOSDAQ		유통	N	N	N	N	N	6060	170	2	2.89	198340280	33008	738.93	5860	6300	5800	7650	4130	5890	6008.85	0.32	-796	5950	5920	5860	5830	5770	5935	5845	20	1760	500	4120	10	1	4000000	242	81.89	1.39	12	0.83	74.00	4368.00	8740	20240619	-30.66	5630	20241115	7.64	8740	-30.66	20240619	5630	7.64	20241115	8740	-30.66	20240619	5630	7.64	20241115	0.21	N	025870	500	20 억	12732	N	N	N	N
20	20241127	140415	57	100.00	KOSDAQ		유통	N	N	N	N	N	6030	140	2	2.38	178971990	29785	666.78	5860	6300	5800	7650	4130	5890	6008.80	0.32	-884	5950	5920	5860	5830	5770	5935	5845	20	1760	500	4120	10	1	4000000	241	81.49	1.38	12	0.74	74.00	4368.00	8740	20240619	-31.01	5630	20241115	7.10	8740	-31.01	20240619	5630	7.10	20241115	8740	-31.01	20240619	5630	7.10	20241115	0.21	N	025870	500	20 억	12732	N	N	N	N
21	20241127	130410	57	100.00	KOSDAQ		유통	N	N	N	N	N	6030	140	2	2.38	170291150	28345	634.54	5860	6300	5800	7650	4130	5890	6007.80	0.32	-1015	5950	5920	5860	5830	5770	5935	5845	20	1760	500	4120	10	1	4000000	241	81.49	1.38	12	0.71	74.00	4368.00	8740	20240619	-31.01	5630	20241115	7.10	8740	-31.01	20240619	5630	7.10	20241115	8740	-31.01	20240619	5630	7.10	20241115	0.21	N	025870	500	20 억	12732	N	N	N	N
22	20241127	120415	57	100.00	KOSDAQ		유통	N	N	N	N	N	6050	160	2	2.72	117766690	19637	439.60	5860	6300	5800	7650	4130	5890	5997.18	0.32	-1765	5950	5920	5860	5830	5770	5935	5845	20	1760	500	4120	10	1	4000000	242	81.76	1.39	12	0.49	74.00	4368.00	8740	20240619	-30.78	5630	20241115	7.46	8740	-30.78	20240619	5630	7.46	20241115	8740	-30.78	20240619	5630	7.46	20241115	0.21	N	025870	500	20 억	12732	N	N	N	N
23	20241127	110415	57	100.00	KOSDAQ		유통	N	N	N	N	N	5860	-30	5	-0.51	5799120	996	22.30	5860	5860	5800	7650	4130	5890	5822.41	0.32	-16	5950	5920	5860	5830	5770	5935	5845	20	1760	500	4120	10	1	4000000	234	79.19	1.34	12	0.02	74.00	4368.00	8740	20240619	-32.95	5630	20241115	4.09	8740	-32.95	20240619	5630	4.09	20241115	8740	-32.95	20240619	5630	4.09	20241115	0.21	N	025870	500	20 억	12732	N	N	N	N
24	20241127	100413	57	100.00	KOSDAQ		유통	N	N	N	N	N	5820	-70	5	-1.19	4500520	774	17.33	5860	5860	5800	7650	4130	5890	5814.63	0.32	-15	5950	5920	5860	5830	5770	5935	5845	20	1760	500	4120	10	1	4000000	233	78.65	1.33	12	0.02	74.00	4368.00	8740	20240619	-33.41	5630	20241115	3.37	8740	-33.41	20240619	5630	3.37	20241115	8740	-33.41	20240619	5630	3.37	20241115	0.21	N	025870	500	20 억	12732	N	N	N	N
25	20241127	090412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5860	-30	5	-0.51	181660	31	0.69	5860	5860	5860	7650	4130	5890	5860.00	0.32	-4	5950	5920	5860	5830	5770	5935	5845	20	1760	500	4120	10	1	4000000	234	79.19	1.34	12	0.00	74.00	4368.00	8740	20240619	-32.95	5630	20241115	4.09	8740	-32.95	20240619	5630	4.09	20241115	8740	-32.95	20240619	5630	4.09	20241115	0.21	N	025870	500	20 억	12732	N	N	N	N
26	20241126	160412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	-10	5	-0.17	26089710	4467	45.35	5880	5890	5800	7670	4130	5900	5840.54	0.32	-33	6046	5972	5836	5762	5626	6010	5800	20	1770	500	4130	10	1	4000000	236	79.59	1.35	12	0.11	74.00	4368.00	8740	20240619	-32.61	5630	20241115	4.62	8740	-32.61	20240619	5630	4.62	20241115	8740	-32.61	20240619	5630	4.62	20241115	0.21	N	025870	500	20 억	12765	N	N	N	N
27	20241126	150411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5880	-20	5	-0.34	20199710	3467	35.19	5880	5890	5800	7670	4130	5900	5826.28	0.32	-33	6046	5972	5836	5762	5626	6010	5800	20	1770	500	4130	10	1	4000000	235	79.46	1.35	12	0.09	74.00	4368.00	8740	20240619	-32.72	5630	20241115	4.44	8740	-32.72	20240619	5630	4.44	20241115	8740	-32.72	20240619	5630	4.44	20241115	0.21	N	025870	500	20 억	12765	N	N	N	N
28	20241126	140411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5870	-30	5	-0.51	15023160	2578	26.17	5880	5890	5800	7670	4130	5900	5827.45	0.32	-33	6046	5972	5836	5762	5626	6010	5800	20	1770	500	4130	10	1	4000000	235	79.32	1.34	12	0.06	74.00	4368.00	8740	20240619	-32.84	5630	20241115	4.26	8740	-32.84	20240619	5630	4.26	20241115	8740	-32.84	20240619	5630	4.26	20241115	0.21	N	025870	500	20 억	12765	N	N	N	N
29	20241126	130410	57	100.00	KOSDAQ		유통	N	N	N	N	N	5830	-70	5	-1.19	14841190	2547	25.86	5880	5890	5800	7670	4130	5900	5826.93	0.32	-33	6046	5972	5836	5762	5626	6010	5800	20	1770	500	4130	10	1	4000000	233	78.78	1.33	12	0.06	74.00	4368.00	8740	20240619	-33.30	5630	20241115	3.55	8740	-33.30	20240619	5630	3.55	20241115	8740	-33.30	20240619	5630	3.55	20241115	0.21	N	025870	500	20 억	12765	N	N	N	N
30	20241126	120414	57	100.00	KOSDAQ		유통	N	N	N	N	N	5890	-10	5	-0.17	10476550	1798	18.25	5880	5890	5800	7670	4130	5900	5826.78	0.32	-29	6046	5972	5836	5762	5626	6010	5800	20	1770	500	4130	10	1	4000000	236	79.59	1.35	12	0.04	74.00	4368.00	8740	20240619	-32.61	5630	20241115	4.62	8740	-32.61	20240619	5630	4.62	20241115	8740	-32.61	20240619	5630	4.62	20241115	0.21	N	025870	500	20 억	12765	N	N	N	N
31	20241126	110416	57	100.00	KOSDAQ		유통	N	N	N	N	N	5820	-80	5	-1.36	10289960	1766	17.93	5880	5890	5800	7670	4130	5900	5826.70	0.32	-30	6046	5972	5836	5762	5626	6010	5800	20	1770	500	4130	10	1	4000000	233	78.65	1.33	12	0.04	74.00	4368.00	8740	20240619	-33.41	5630	20241115	3.37	8740	-33.41	20240619	5630	3.37	20241115	8740	-33.41	20240619	5630	3.37	20241115	0.21	N	025870	500	20 억	12765	N	N	N	N
32	20241126	100415	57	100.00	KOSDAQ		유통	N	N	N	N	N	5800	-100	5	-1.69	7246250	1245	12.64	5880	5880	5800	7670	4130	5900	5820.28	0.32	-10	6046	5972	5836	5762	5626	6010	5800	20	1770	500	4130	10	1	4000000	232	78.38	1.33	12	0.03	74.00	4368.00	8740	20240619	-33.64	5630	20241115	3.02	8740	-33.64	20240619	5630	3.02	20241115	8740	-33.64	20240619	5630	3.02	20241115	0.21	N	025870	500	20 억	12765	N	N	N	N
33	20241126	090411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5800	-100	5	-1.69	2686680	460	4.67	5880	5880	5800	7670	4130	5900	5840.61	0.32	7	6046	5972	5836	5762	5626	6010	5800	20	1770	500	4130	10	1	4000000	232	78.38	1.33	12	0.01	74.00	4368.00	8740	20240619	-33.64	5630	20241115	3.02	8740	-33.64	20240619	5630	3.02	20241115	8740	-33.64	20240619	5630	3.02	20241115	0.21	N	025870	500	20 억	12765	N	N	N	N
34	20241125	160404	57	100.00	KOSDAQ		유통	N	N	N	N	N	5900	130	2	2.25	56358570	9762	176.56	5700	5910	5700	7500	4040	5770	5773.26	0.32	-53	5850	5810	5740	5700	5630	5830	5720	20	1730	500	4030	10	1	4000000	236	79.73	1.35	12	0.24	74.00	4368.00	8740	20240619	-32.49	5630	20241115	4.80	8740	-32.49	20240619	5630	4.80	20241115	8740	-32.49	20240619	5630	4.80	20241115	0.22	N	025870	500	20 억	12788	N	N	N	N
35	20241125	150410	57	100.00	KOSDAQ		유통	N	N	N	N	N	5870	100	2	1.73	46435900	8062	145.81	5700	5890	5700	7500	4040	5770	5759.85	0.32	-157	5850	5810	5740	5700	5630	5830	5720	20	1730	500	4030	10	1	4000000	235	79.32	1.34	12	0.20	74.00	4368.00	8740	20240619	-32.84	5630	20241115	4.26	8740	-32.84	20240619	5630	4.26	20241115	8740	-32.84	20240619	5630	4.26	20241115	0.22	N	025870	500	20 억	12788	N	N	N	N
36	20241125	140411	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-20	5	-0.35	30498750	5318	96.18	5700	5760	5700	7500	4040	5770	5735.00	0.32	-87	5850	5810	5740	5700	5630	5830	5720	20	1730	500	4030	10	1	4000000	230	77.70	1.32	12	0.13	74.00	4368.00	8740	20240619	-34.21	5630	20241115	2.13	8740	-34.21	20240619	5630	2.13	20241115	8740	-34.21	20240619	5630	2.13	20241115	0.22	N	025870	500	20 억	12788	N	N	N	N
37	20241125	130407	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-20	5	-0.35	16249230	2829	51.17	5700	5760	5700	7500	4040	5770	5743.81	0.32	-87	5850	5810	5740	5700	5630	5830	5720	20	1730	500	4030	10	1	4000000	230	77.70	1.32	12	0.07	74.00	4368.00	8740	20240619	-34.21	5630	20241115	2.13	8740	-34.21	20240619	5630	2.13	20241115	8740	-34.21	20240619	5630	2.13	20241115	0.22	N	025870	500	20 억	12788	N	N	N	N
38	20241125	120412	57	100.00	KOSDAQ		유통	N	N	N	N	N	5740	-30	5	-0.52	11802620	2055	37.17	5700	5760	5700	7500	4040	5770	5743.37	0.32	-57	5850	5810	5740	5700	5630	5830	5720	20	1730	500	4030	10	1	4000000	230	77.57	1.31	12	0.05	74.00	4368.00	8740	20240619	-34.32	5630	20241115	1.95	8740	-34.32	20240619	5630	1.95	20241115	8740	-34.32	20240619	5630	1.95	20241115	0.22	N	025870	500	20 억	12788	N	N	N	N
39	20241125	110409	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-20	5	-0.35	5184850	904	16.35	5700	5760	5700	7500	4040	5770	5735.45	0.32	-45	5850	5810	5740	5700	5630	5830	5720	20	1730	500	4030	10	1	4000000	230	77.70	1.32	12	0.02	74.00	4368.00	8740	20240619	-34.21	5630	20241115	2.13	8740	-34.21	20240619	5630	2.13	20241115	8740	-34.21	20240619	5630	2.13	20241115	0.22	N	025870	500	20 억	12788	N	N	N	N
40	20241125	100404	57	100.00	KOSDAQ		유통	N	N	N	N	N	5740	-30	5	-0.52	4983600	869	15.72	5700	5760	5700	7500	4040	5770	5734.87	0.32	-45	5850	5810	5740	5700	5630	5830	5720	20	1730	500	4030	10	1	4000000	230	77.57	1.31	12	0.02	74.00	4368.00	8740	20240619	-34.32	5630	20241115	1.95	8740	-34.32	20240619	5630	1.95	20241115	8740	-34.32	20240619	5630	1.95	20241115	0.22	N	025870	500	20 억	12788	N	N	N	N
41	20241125	090405	57	100.00	KOSDAQ		유통	N	N	N	N	N	5720	-50	5	-0.87	2080940	365	6.60	5700	5720	5700	7500	4040	5770	5701.21	0.32	-44	5850	5810	5740	5700	5630	5830	5720	20	1730	500	4030	10	1	4000000	229	77.30	1.31	12	0.01	74.00	4368.00	8740	20240619	-34.55	5630	20241115	1.60	8740	-34.55	20240619	5630	1.60	20241115	8740	-34.55	20240619	5630	1.60	20241115	0.22	N	025870	500	20 억	12788	N	N	N	N
42	20241122	160349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5770	-30	5	-0.52	31561880	5529	110.16	5730	5780	5670	7540	4060	5800	5708.41	0.32	-54	5906	5852	5746	5692	5586	5880	5720	20	1740	500	4060	10	1	4000000	231	77.97	1.32	12	0.14	74.00	4368.00	8740	20240619	-33.98	5630	20241115	2.49	8740	-33.98	20240619	5630	2.49	20241115	8740	-33.98	20240619	5630	2.49	20241115	0.22	N	025870	500	20 억	12842	N	N	N	N
43	20241122	150348	57	100.00	KOSDAQ		유통	N	N	N	N	N	5770	-30	5	-0.52	30327100	5315	105.90	5730	5780	5670	7540	4060	5800	5705.95	0.32	-49	5906	5852	5746	5692	5586	5880	5720	20	1740	500	4060	10	1	4000000	231	77.97	1.32	12	0.13	74.00	4368.00	8740	20240619	-33.98	5630	20241115	2.49	8740	-33.98	20240619	5630	2.49	20241115	8740	-33.98	20240619	5630	2.49	20241115	0.22	N	025870	500	20 억	12842	N	N	N	N
44	20241122	140352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5770	-30	5	-0.52	30327100	5315	105.90	5730	5780	5670	7540	4060	5800	5705.95	0.32	-49	5906	5852	5746	5692	5586	5880	5720	20	1740	500	4060	10	1	4000000	231	77.97	1.32	12	0.13	74.00	4368.00	8740	20240619	-33.98	5630	20241115	2.49	8740	-33.98	20240619	5630	2.49	20241115	8740	-33.98	20240619	5630	2.49	20241115	0.22	N	025870	500	20 억	12842	N	N	N	N
45	20241122	130352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5720	-80	5	-1.38	11020920	1922	38.29	5730	5780	5690	7540	4060	5800	5734.09	0.32	-25	5906	5852	5746	5692	5586	5880	5720	20	1740	500	4060	10	1	4000000	229	77.30	1.31	12	0.05	74.00	4368.00	8740	20240619	-34.55	5630	20241115	1.60	8740	-34.55	20240619	5630	1.60	20241115	8740	-34.55	20240619	5630	1.60	20241115	0.22	N	025870	500	20 억	12842	N	N	N	N
46	20241122	120352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5760	-40	5	-0.69	8793960	1535	30.58	5730	5780	5690	7540	4060	5800	5728.96	0.32	-9	5906	5852	5746	5692	5586	5880	5720	20	1740	500	4060	10	1	4000000	230	77.84	1.32	12	0.04	74.00	4368.00	8740	20240619	-34.10	5630	20241115	2.31	8740	-34.10	20240619	5630	2.31	20241115	8740	-34.10	20240619	5630	2.31	20241115	0.22	N	025870	500	20 억	12842	N	N	N	N
47	20241122	110350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5760	-40	5	-0.69	6754920	1181	23.53	5730	5780	5690	7540	4060	5800	5719.66	0.32	13	5906	5852	5746	5692	5586	5880	5720	20	1740	500	4060	10	1	4000000	230	77.84	1.32	12	0.03	74.00	4368.00	8740	20240619	-34.10	5630	20241115	2.31	8740	-34.10	20240619	5630	2.31	20241115	8740	-34.10	20240619	5630	2.31	20241115	0.22	N	025870	500	20 억	12842	N	N	N	N
48	20241122	100355	57	100.00	KOSDAQ		유통	N	N	N	N	N	5780	-20	5	-0.34	5862080	1026	20.44	5730	5780	5690	7540	4060	5800	5713.53	0.32	55	5906	5852	5746	5692	5586	5880	5720	20	1740	500	4060	10	1	4000000	231	78.11	1.32	12	0.03	74.00	4368.00	8740	20240619	-33.87	5630	20241115	2.66	8740	-33.87	20240619	5630	2.66	20241115	8740	-33.87	20240619	5630	2.66	20241115	0.22	N	025870	500	20 억	12842	N	N	N	N
49	20241122	090351	57	100.00	KOSDAQ		유통	N	N	N	N	N	5710	-90	5	-1.55	165620	29	0.58	5730	5730	5710	7540	4060	5800	5711.03	0.32	0	5906	5852	5746	5692	5586	5880	5720	20	1740	500	4060	10	1	4000000	228	77.16	1.31	12	0.00	74.00	4368.00	8740	20240619	-34.67	5630	20241115	1.42	8740	-34.67	20240619	5630	1.42	20241115	8740	-34.67	20240619	5630	1.42	20241115	0.22	N	025870	500	20 억	12842	N	N	N	N
50	20241121	160349	57	100.00	KOSDAQ		유통	N	N	N	N	N	5800	60	2	1.05	28582760	5018	88.77	5700	5800	5640	7460	4020	5740	5696.05	0.32	-47	5973	5856	5743	5626	5513	5855	5625	20	1720	500	4010	10	1	4000000	232	78.38	1.33	12	0.13	74.00	4368.00	8740	20240619	-33.64	5630	20241115	3.02	8740	-33.64	20240619	5630	3.02	20241115	8740	-33.64	20240619	5630	3.02	20241115	0.22	N	025870	500	20 억	12880	N	N	N	N
51	20241121	150357	57	100.00	KOSDAQ		유통	N	N	N	N	N	5700	-40	5	-0.70	16258360	2864	50.66	5700	5740	5640	7460	4020	5740	5676.80	0.32	-26	5973	5856	5743	5626	5513	5855	5625	20	1720	500	4010	10	1	4000000	228	77.03	1.30	12	0.07	74.00	4368.00	8740	20240619	-34.78	5630	20241115	1.24	8740	-34.78	20240619	5630	1.24	20241115	8740	-34.78	20240619	5630	1.24	20241115	0.22	N	025870	500	20 억	12880	N	N	N	N
52	20241121	140356	57	100.00	KOSDAQ		유통	N	N	N	N	N	5690	-50	5	-0.87	12571720	2213	39.15	5700	5740	5640	7460	4020	5740	5680.85	0.32	-25	5973	5856	5743	5626	5513	5855	5625	20	1720	500	4010	10	1	4000000	228	76.89	1.30	12	0.06	74.00	4368.00	8740	20240619	-34.90	5630	20241115	1.07	8740	-34.90	20240619	5630	1.07	20241115	8740	-34.90	20240619	5630	1.07	20241115	0.22	N	025870	500	20 억	12880	N	N	N	N
53	20241121	130352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5700	-40	5	-0.70	12560370	2211	39.11	5700	5740	5640	7460	4020	5740	5680.85	0.32	-25	5973	5856	5743	5626	5513	5855	5625	20	1720	500	4010	10	1	4000000	228	77.03	1.30	12	0.06	74.00	4368.00	8740	20240619	-34.78	5630	20241115	1.24	8740	-34.78	20240619	5630	1.24	20241115	8740	-34.78	20240619	5630	1.24	20241115	0.22	N	025870	500	20 억	12880	N	N	N	N
54	20241121	120353	57	100.00	KOSDAQ		유통	N	N	N	N	N	5700	-40	5	-0.70	6030320	1058	18.72	5700	5740	5680	7460	4020	5740	5699.74	0.32	-1	5973	5856	5743	5626	5513	5855	5625	20	1720	500	4010	10	1	4000000	228	77.03	1.30	12	0.03	74.00	4368.00	8740	20240619	-34.78	5630	20241115	1.24	8740	-34.78	20240619	5630	1.24	20241115	8740	-34.78	20240619	5630	1.24	20241115	0.22	N	025870	500	20 억	12880	N	N	N	N
55	20241121	110352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5700	-40	5	-0.70	3405860	597	10.56	5700	5740	5690	7460	4020	5740	5704.96	0.32	-1	5973	5856	5743	5626	5513	5855	5625	20	1720	500	4010	10	1	4000000	228	77.03	1.30	12	0.01	74.00	4368.00	8740	20240619	-34.78	5630	20241115	1.24	8740	-34.78	20240619	5630	1.24	20241115	8740	-34.78	20240619	5630	1.24	20241115	0.22	N	025870	500	20 억	12880	N	N	N	N
56	20241121	100356	57	100.00	KOSDAQ		유통	N	N	N	N	N	5700	-40	5	-0.70	1461200	256	4.53	5700	5740	5690	7460	4020	5740	5707.81	0.32	-23	5973	5856	5743	5626	5513	5855	5625	20	1720	500	4010	10	1	4000000	228	77.03	1.30	12	0.01	74.00	4368.00	8740	20240619	-34.78	5630	20241115	1.24	8740	-34.78	20240619	5630	1.24	20241115	8740	-34.78	20240619	5630	1.24	20241115	0.22	N	025870	500	20 억	12880	N	N	N	N
57	20241121	090353	57	100.00	KOSDAQ		유통	N	N	N	N	N	5740	0	3	0.00	337340	59	1.04	5700	5740	5700	7460	4020	5740	5717.63	0.32	-13	5973	5856	5743	5626	5513	5855	5625	20	1720	500	4010	10	1	4000000	230	77.57	1.31	12	0.00	74.00	4368.00	8740	20240619	-34.32	5630	20241115	1.95	8740	-34.32	20240619	5630	1.95	20241115	8740	-34.32	20240619	5630	1.95	20241115	0.22	N	025870	500	20 억	12880	N	N	N	N
58	20241120	160351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5740	-10	5	-0.17	32384820	5653	118.71	5740	5860	5630	7470	4030	5750	5728.78	0.32	-81	5850	5800	5770	5720	5690	5785	5705	20	1720	500	4020	10	1	4000000	230	77.57	1.31	12	0.14	74.00	4368.00	8740	20240619	-34.32	5630	20241120	1.95	8740	-34.32	20240619	5630	1.95	20241120	8740	-34.32	20240619	5630	1.95	20241120	0.22	N	025870	500	20 억	12961	N	N	N	N
59	20241120	150358	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5730	-20	5	-0.35	30576730	5338	112.10	5740	5860	5630	7470	4030	5750	5728.12	0.32	131	5850	5800	5770	5720	5690	5785	5705	20	1720	500	4020	10	1	4000000	229	77.43	1.31	12	0.13	74.00	4368.00	8740	20240619	-34.44	5630	20241120	1.78	8740	-34.44	20240619	5630	1.78	20241120	8740	-34.44	20240619	5630	1.78	20241120	0.22	N	025870	500	20 억	12961	N	N	N	N
60	20241120	140357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5740	-10	5	-0.17	30061030	5248	110.21	5740	5860	5630	7470	4030	5750	5728.09	0.32	131	5850	5800	5770	5720	5690	5785	5705	20	1720	500	4020	10	1	4000000	230	77.57	1.31	12	0.13	74.00	4368.00	8740	20240619	-34.32	5630	20241120	1.95	8740	-34.32	20240619	5630	1.95	20241120	8740	-34.32	20240619	5630	1.95	20241120	0.22	N	025870	500	20 억	12961	N	N	N	N
61	20241120	130357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5740	-10	5	-0.17	30032330	5243	110.10	5740	5860	5630	7470	4030	5750	5728.08	0.32	131	5850	5800	5770	5720	5690	5785	5705	20	1720	500	4020	10	1	4000000	230	77.57	1.31	12	0.13	74.00	4368.00	8740	20240619	-34.32	5630	20241120	1.95	8740	-34.32	20240619	5630	1.95	20241120	8740	-34.32	20240619	5630	1.95	20241120	0.22	N	025870	500	20 억	12961	N	N	N	N
62	20241120	120359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5740	-10	5	-0.17	29974920	5233	109.89	5740	5860	5630	7470	4030	5750	5728.06	0.32	131	5850	5800	5770	5720	5690	5785	5705	20	1720	500	4020	10	1	4000000	230	77.57	1.31	12	0.13	74.00	4368.00	8740	20240619	-34.32	5630	20241120	1.95	8740	-34.32	20240619	5630	1.95	20241120	8740	-34.32	20240619	5630	1.95	20241120	0.22	N	025870	500	20 억	12961	N	N	N	N
63	20241120	110356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5720	-30	5	-0.52	28347090	4949	103.93	5740	5860	5630	7470	4030	5750	5727.84	0.32	137	5850	5800	5770	5720	5690	5785	5705	20	1720	500	4020	10	1	4000000	229	77.30	1.31	12	0.12	74.00	4368.00	8740	20240619	-34.55	5630	20241120	1.60	8740	-34.55	20240619	5630	1.60	20241120	8740	-34.55	20240619	5630	1.60	20241120	0.22	N	025870	500	20 억	12961	N	N	N	N
64	20241120	100356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5700	-50	5	-0.87	27400710	4783	100.44	5740	5860	5630	7470	4030	5750	5728.77	0.32	137	5850	5800	5770	5720	5690	5785	5705	20	1720	500	4020	10	1	4000000	228	77.03	1.30	12	0.12	74.00	4368.00	8740	20240619	-34.78	5630	20241120	1.24	8740	-34.78	20240619	5630	1.24	20241120	8740	-34.78	20240619	5630	1.24	20241120	0.22	N	025870	500	20 억	12961	N	N	N	N
65	20241120	090355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5700	-50	5	-0.87	5736260	1009	21.19	5740	5740	5630	7470	4030	5750	5685.09	0.32	-54	5850	5800	5770	5720	5690	5785	5705	20	1720	500	4020	10	1	4000000	228	77.03	1.30	12	0.03	74.00	4368.00	8740	20240619	-34.78	5630	20241120	1.24	8740	-34.78	20240619	5630	1.24	20241120	8740	-34.78	20240619	5630	1.24	20241120	0.22	N	025870	500	20 억	12961	N	N	N	N
66	20241119	160339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-90	5	-1.54	27096510	4703	45.98	5820	5820	5740	7590	4090	5840	5761.54	0.33	-88	5926	5882	5816	5772	5706	5850	5740	20	1750	500	4080	10	1	4000000	230	77.70	1.32	12	0.12	74.00	4368.00	8740	20240619	-34.21	5630	20241115	2.13	8740	-34.21	20240619	5630	2.13	20241115	8740	-34.21	20240619	5630	2.13	20241115	0.22	N	025870	500	20 억	13038	N	N	N	N
67	20241119	150343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5770	-70	5	-1.20	22093950	3833	37.47	5820	5820	5740	7590	4090	5840	5764.14	0.33	-77	5926	5882	5816	5772	5706	5850	5740	20	1750	500	4080	10	1	4000000	231	77.97	1.32	12	0.10	74.00	4368.00	8740	20240619	-33.98	5630	20241115	2.49	8740	-33.98	20240619	5630	2.49	20241115	8740	-33.98	20240619	5630	2.49	20241115	0.22	N	025870	500	20 억	13038	N	N	N	N
68	20241119	140341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5780	-60	5	-1.03	17591550	3050	29.82	5820	5820	5750	7590	4090	5840	5767.72	0.33	-77	5926	5882	5816	5772	5706	5850	5740	20	1750	500	4080	10	1	4000000	231	78.11	1.32	12	0.08	74.00	4368.00	8740	20240619	-33.87	5630	20241115	2.66	8740	-33.87	20240619	5630	2.66	20241115	8740	-33.87	20240619	5630	2.66	20241115	0.22	N	025870	500	20 억	13038	N	N	N	N
69	20241119	130343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-90	5	-1.54	14275200	2475	24.20	5820	5820	5750	7590	4090	5840	5767.76	0.33	-77	5926	5882	5816	5772	5706	5850	5740	20	1750	500	4080	10	1	4000000	230	77.70	1.32	12	0.06	74.00	4368.00	8740	20240619	-34.21	5630	20241115	2.13	8740	-34.21	20240619	5630	2.13	20241115	8740	-34.21	20240619	5630	2.13	20241115	0.22	N	025870	500	20 억	13038	N	N	N	N
70	20241119	120340	57	100.00	KOSDAQ		유통	N	N	N	N	N	5770	-70	5	-1.20	12104380	2098	20.51	5820	5820	5750	7590	4090	5840	5769.49	0.33	-57	5926	5882	5816	5772	5706	5850	5740	20	1750	500	4080	10	1	4000000	231	77.97	1.32	12	0.05	74.00	4368.00	8740	20240619	-33.98	5630	20241115	2.49	8740	-33.98	20240619	5630	2.49	20241115	8740	-33.98	20240619	5630	2.49	20241115	0.22	N	025870	500	20 억	13038	N	N	N	N
71	20241119	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5790	-50	5	-0.86	4285320	740	7.23	5820	5820	5760	7590	4090	5840	5790.97	0.33	-57	5926	5882	5816	5772	5706	5850	5740	20	1750	500	4080	10	1	4000000	232	78.24	1.33	12	0.02	74.00	4368.00	8740	20240619	-33.75	5630	20241115	2.84	8740	-33.75	20240619	5630	2.84	20241115	8740	-33.75	20240619	5630	2.84	20241115	0.22	N	025870	500	20 억	13038	N	N	N	N
72	20241119	100352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5780	-60	5	-1.03	3556820	614	6.00	5820	5820	5760	7590	4090	5840	5792.87	0.33	-57	5926	5882	5816	5772	5706	5850	5740	20	1750	500	4080	10	1	4000000	231	78.11	1.32	12	0.02	74.00	4368.00	8740	20240619	-33.87	5630	20241115	2.66	8740	-33.87	20240619	5630	2.66	20241115	8740	-33.87	20240619	5630	2.66	20241115	0.22	N	025870	500	20 억	13038	N	N	N	N
73	20241119	090350	57	100.00	KOSDAQ		유통	N	N	N	N	N	5790	-50	5	-0.86	1105770	190	1.86	5820	5820	5790	7590	4090	5840	5819.84	0.33	-26	5926	5882	5816	5772	5706	5850	5740	20	1750	500	4080	10	1	4000000	232	78.24	1.33	12	0.00	74.00	4368.00	8740	20240619	-33.75	5630	20241115	2.84	8740	-33.75	20240619	5630	2.84	20241115	8740	-33.75	20240619	5630	2.84	20241115	0.22	N	025870	500	20 억	13038	N	N	N	N
74	20241118	160341	57	100.00	KOSDAQ		유통	N	N	N	N	N	5840	-110	5	-1.85	59089980	10228	51.82	5850	5860	5750	7730	4170	5950	5777.28	0.33	-326	6203	6076	5853	5726	5503	5965	5615	20	1780	500	4160	10	1	4000000	234	78.92	1.34	12	0.26	74.00	4368.00	8740	20240619	-33.18	5630	20241115	3.73	8740	-33.18	20240619	5630	3.73	20241115	8740	-33.18	20240619	5630	3.73	20241115	0.22	N	025870	500	20 억	13178	N	N	N	N
75	20241118	150343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5760	-190	5	-3.19	55553700	9619	48.73	5850	5860	5750	7730	4170	5950	5775.41	0.33	-188	6203	6076	5853	5726	5503	5965	5615	20	1780	500	4160	10	1	4000000	230	77.84	1.32	12	0.24	74.00	4368.00	8740	20240619	-34.10	5630	20241115	2.31	8740	-34.10	20240619	5630	2.31	20241115	8740	-34.10	20240619	5630	2.31	20241115	0.22	N	025870	500	20 억	13178	N	N	N	N
76	20241118	140343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-200	5	-3.36	54336170	9408	47.66	5850	5860	5750	7730	4170	5950	5775.53	0.33	-171	6203	6076	5853	5726	5503	5965	5615	20	1780	500	4160	10	1	4000000	230	77.70	1.32	12	0.24	74.00	4368.00	8740	20240619	-34.21	5630	20241115	2.13	8740	-34.21	20240619	5630	2.13	20241115	8740	-34.21	20240619	5630	2.13	20241115	0.22	N	025870	500	20 억	13178	N	N	N	N
77	20241118	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	5760	-190	5	-3.19	43499490	7524	38.12	5850	5860	5750	7730	4170	5950	5781.43	0.33	3	6203	6076	5853	5726	5503	5965	5615	20	1780	500	4160	10	1	4000000	230	77.84	1.32	12	0.19	74.00	4368.00	8740	20240619	-34.10	5630	20241115	2.31	8740	-34.10	20240619	5630	2.31	20241115	8740	-34.10	20240619	5630	2.31	20241115	0.22	N	025870	500	20 억	13178	N	N	N	N
78	20241118	120344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5760	-190	5	-3.19	29700200	5126	25.97	5850	5860	5760	7730	4170	5950	5794.03	0.33	-8	6203	6076	5853	5726	5503	5965	5615	20	1780	500	4160	10	1	4000000	230	77.84	1.32	12	0.13	74.00	4368.00	8740	20240619	-34.10	5630	20241115	2.31	8740	-34.10	20240619	5630	2.31	20241115	8740	-34.10	20240619	5630	2.31	20241115	0.22	N	025870	500	20 억	13178	N	N	N	N
79	20241118	110344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5780	-170	5	-2.86	23110170	3985	20.19	5850	5860	5780	7730	4170	5950	5799.29	0.33	-8	6203	6076	5853	5726	5503	5965	5615	20	1780	500	4160	10	1	4000000	231	78.11	1.32	12	0.10	74.00	4368.00	8740	20240619	-33.87	5630	20241115	2.66	8740	-33.87	20240619	5630	2.66	20241115	8740	-33.87	20240619	5630	2.66	20241115	0.22	N	025870	500	20 억	13178	N	N	N	N
80	20241118	100343	57	100.00	KOSDAQ		유통	N	N	N	N	N	5780	-170	5	-2.86	17321030	2985	15.12	5850	5860	5780	7730	4170	5950	5802.69	0.33	55	6203	6076	5853	5726	5503	5965	5615	20	1780	500	4160	10	1	4000000	231	78.11	1.32	12	0.07	74.00	4368.00	8740	20240619	-33.87	5630	20241115	2.66	8740	-33.87	20240619	5630	2.66	20241115	8740	-33.87	20240619	5630	2.66	20241115	0.22	N	025870	500	20 억	13178	N	N	N	N
81	20241118	090339	57	100.00	KOSDAQ		유통	N	N	N	N	N	5820	-130	5	-2.18	2495070	427	2.16	5850	5860	5780	7730	4170	5950	5843.26	0.33	108	6203	6076	5853	5726	5503	5965	5615	20	1780	500	4160	10	1	4000000	233	78.65	1.33	12	0.01	74.00	4368.00	8740	20240619	-33.41	5630	20241115	3.37	8740	-33.41	20240619	5630	3.37	20241115	8740	-33.41	20240619	5630	3.37	20241115	0.22	N	025870	500	20 억	13178	N	N	N	N
82	20241115	160350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5950	-90	5	-1.49	112707630	19623	1061.28	5980	5980	5630	7850	4230	6040	5743.12	0.37	-1544	6233	6136	6003	5906	5773	6070	5840	20	1810	500	4220	10	1	4000000	238	80.41	1.36	12	0.49	74.00	4368.00	8740	20240619	-31.92	5630	20241115	5.68	8740	-31.92	20240619	5630	5.68	20241115	8740	-31.92	20240619	5630	5.68	20241115	0.26	N	025870	500	20 억	14635	N	N	N	N
83	20241115	150358	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5940	-100	5	-1.66	99606810	17395	940.78	5980	5980	5630	7850	4230	6040	5726.17	0.37	-1435	6233	6136	6003	5906	5773	6070	5840	20	1810	500	4220	10	1	4000000	238	80.27	1.36	12	0.43	74.00	4368.00	8740	20240619	-32.04	5630	20241115	5.51	8740	-32.04	20240619	5630	5.51	20241115	8740	-32.04	20240619	5630	5.51	20241115	0.26	N	025870	500	20 억	14635	N	N	N	N
84	20241115	140355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5720	-320	5	-5.30	77880110	13611	736.13	5980	5980	5630	7850	4230	6040	5721.85	0.37	-1191	6233	6136	6003	5906	5773	6070	5840	20	1810	500	4220	10	1	4000000	229	77.30	1.31	12	0.34	74.00	4368.00	8740	20240619	-34.55	5630	20241115	1.60	8740	-34.55	20240619	5630	1.60	20241115	8740	-34.55	20240619	5630	1.60	20241115	0.26	N	025870	500	20 억	14635	N	N	N	N
85	20241115	130357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5740	-300	5	-4.97	70104780	12255	662.79	5980	5980	5630	7850	4230	6040	5720.50	0.37	-1166	6233	6136	6003	5906	5773	6070	5840	20	1810	500	4220	10	1	4000000	230	77.57	1.31	12	0.31	74.00	4368.00	8740	20240619	-34.32	5630	20241115	1.95	8740	-34.32	20240619	5630	1.95	20241115	8740	-34.32	20240619	5630	1.95	20241115	0.26	N	025870	500	20 억	14635	N	N	N	N
86	20241115	120357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5700	-340	5	-5.63	61883290	10820	585.18	5980	5980	5630	7850	4230	6040	5719.34	0.37	-1181	6233	6136	6003	5906	5773	6070	5840	20	1810	500	4220	10	1	4000000	228	77.03	1.30	12	0.27	74.00	4368.00	8740	20240619	-34.78	5630	20241115	1.24	8740	-34.78	20240619	5630	1.24	20241115	8740	-34.78	20240619	5630	1.24	20241115	0.26	N	025870	500	20 억	14635	N	N	N	N
87	20241115	110349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5670	-370	5	-6.13	48583130	8486	458.95	5980	5980	5630	7850	4230	6040	5725.09	0.37	-1174	6233	6136	6003	5906	5773	6070	5840	20	1810	500	4220	10	1	4000000	227	76.62	1.30	12	0.21	74.00	4368.00	8740	20240619	-35.13	5630	20241115	0.71	8740	-35.13	20240619	5630	0.71	20241115	8740	-35.13	20240619	5630	0.71	20241115	0.26	N	025870	500	20 억	14635	N	N	N	N
88	20241115	100350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5690	-350	5	-5.79	37659550	6565	355.06	5980	5980	5630	7850	4230	6040	5736.41	0.37	-716	6233	6136	6003	5906	5773	6070	5840	20	1810	500	4220	10	1	4000000	228	76.89	1.30	12	0.16	74.00	4368.00	8740	20240619	-34.90	5630	20241115	1.07	8740	-34.90	20240619	5630	1.07	20241115	8740	-34.90	20240619	5630	1.07	20241115	0.26	N	025870	500	20 억	14635	N	N	N	N
89	20241115	090405	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5780	-260	5	-4.30	6315960	1097	59.33	5980	5980	5630	7850	4230	6040	5757.48	0.37	336	6233	6136	6003	5906	5773	6070	5840	20	1810	500	4220	10	1	4000000	231	78.11	1.32	12	0.03	74.00	4368.00	8740	20240619	-33.87	5630	20241115	2.66	8740	-33.87	20240619	5630	2.66	20241115	8740	-33.87	20240619	5630	2.66	20241115	0.26	N	025870	500	20 억	14635	N	N	N	N
90	20241114	160346	57	100.00	KOSDAQ		유통	N	N	N	N	N	6030	-70	5	-1.15	9592160	1601	66.46	6100	6100	5870	7930	4270	6100	5991.36	0.38	-431	6280	6190	6010	5920	5740	6235	5965	20	1830	500	4270	10	1	4000000	241	81.49	1.38	12	0.04	74.00	4368.00	8740	20240619	-31.01	5760	20240910	4.69	8740	-31.01	20240619	5760	4.69	20240910	8740	-31.01	20240619	5760	4.69	20240910	0.26	N	025870	500	20 억	15248	N	N	N	N
91	20241114	150348	57	100.00	KOSDAQ		유통	N	N	N	N	N	6050	-50	5	-0.82	8782660	1465	60.81	6100	6100	5870	7930	4270	6100	5994.99	0.38	-428	6280	6190	6010	5920	5740	6235	5965	20	1830	500	4270	10	1	4000000	242	81.76	1.39	12	0.04	74.00	4368.00	8740	20240619	-30.78	5760	20240910	5.03	8740	-30.78	20240619	5760	5.03	20240910	8740	-30.78	20240619	5760	5.03	20240910	0.26	N	025870	500	20 억	15248	N	N	N	N
92	20241114	140344	57	100.00	KOSDAQ		유통	N	N	N	N	N	5870	-230	5	-3.77	8374690	1397	57.99	6100	6100	5870	7930	4270	6100	5994.77	0.38	-420	6280	6190	6010	5920	5740	6235	5965	20	1830	500	4270	10	1	4000000	235	79.32	1.34	12	0.03	74.00	4368.00	8740	20240619	-32.84	5760	20240910	1.91	8740	-32.84	20240619	5760	1.91	20240910	8740	-32.84	20240619	5760	1.91	20240910	0.26	N	025870	500	20 억	15248	N	N	N	N
93	20241114	130345	57	100.00	KOSDAQ		유통	N	N	N	N	N	6070	-30	5	-0.49	7225990	1204	49.98	6100	6100	5970	7930	4270	6100	6001.65	0.38	-431	6280	6190	6010	5920	5740	6235	5965	20	1830	500	4270	10	1	4000000	243	82.03	1.39	12	0.03	74.00	4368.00	8740	20240619	-30.55	5760	20240910	5.38	8740	-30.55	20240619	5760	5.38	20240910	8740	-30.55	20240619	5760	5.38	20240910	0.26	N	025870	500	20 억	15248	N	N	N	N
94	20241114	120344	57	100.00	KOSDAQ		유통	N	N	N	N	N	6010	-90	5	-1.48	6643690	1108	45.99	6100	6100	5970	7930	4270	6100	5996.11	0.38	-431	6280	6190	6010	5920	5740	6235	5965	20	1830	500	4270	10	1	4000000	240	81.22	1.38	12	0.03	74.00	4368.00	8740	20240619	-31.24	5760	20240910	4.34	8740	-31.24	20240619	5760	4.34	20240910	8740	-31.24	20240619	5760	4.34	20240910	0.26	N	025870	500	20 억	15248	N	N	N	N
95	20241114	110347	57	100.00	KOSDAQ		유통	N	N	N	N	N	5970	-130	5	-2.13	3922530	654	27.15	6100	6100	5970	7930	4270	6100	5997.75	0.38	-254	6280	6190	6010	5920	5740	6235	5965	20	1830	500	4270	10	1	4000000	239	80.68	1.37	12	0.02	74.00	4368.00	8740	20240619	-31.69	5760	20240910	3.65	8740	-31.69	20240619	5760	3.65	20240910	8740	-31.69	20240619	5760	3.65	20240910	0.26	N	025870	500	20 억	15248	N	N	N	N
96	20241114	100359	57	100.00	KOSDAQ		유통	N	N	N	N	N	5990	-110	5	-1.80	1912670	318	13.20	6100	6100	5990	7930	4270	6100	6014.69	0.38	-2	6280	6190	6010	5920	5740	6235	5965	20	1830	500	4270	10	1	4000000	240	80.95	1.37	12	0.01	74.00	4368.00	8740	20240619	-31.46	5760	20240910	3.99	8740	-31.46	20240619	5760	3.99	20240910	8740	-31.46	20240619	5760	3.99	20240910	0.26	N	025870	500	20 억	15248	N	N	N	N
97	20241114	090343	57	100.00	KOSDAQ		유통	N	N	N	N	N	6100	0	3	0.00	0	0	0.00	0	0	0	7930	4270	6100	0.00	0.38	0	6280	6190	6010	5920	5740	6235	5965	20	1830	500	4270	10	1	4000000	244	82.43	1.40	12	0.00	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.26	N	025870	500	20 억	15248	N	N	N	N
98	20241113	160147	57	100.00	KOSDAQ		유통	N	N	N	N	N	6100	0	3	0.00	14211380	2409	51.36	6090	6100	5830	7930	4270	6100	5899.29	0.38	-112	6286	6192	6066	5972	5846	6130	5910	20	1830	500	4270	10	1	4000000	244	82.43	1.40	12	0.06	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.26	N	025870	500	20 억	15358	N	N	N	N
99	20241113	150159	57	100.00	KOSDAQ		유통	N	N	N	N	N	5830	-270	5	-4.43	11185170	1897	40.45	6090	6090	5830	7930	4270	6100	5896.24	0.38	106	6286	6192	6066	5972	5846	6130	5910	20	1830	500	4270	10	1	4000000	233	78.78	1.33	12	0.05	74.00	4368.00	8740	20240619	-33.30	5760	20240910	1.22	8740	-33.30	20240619	5760	1.22	20240910	8740	-33.30	20240619	5760	1.22	20240910	0.26	N	025870	500	20 억	15358	N	N	N	N
100	20241113	140156	57	100.00	KOSDAQ		유통	N	N	N	N	N	5880	-220	5	-3.61	8292740	1402	29.89	6090	6090	5880	7930	4270	6100	5914.94	0.38	-115	6286	6192	6066	5972	5846	6130	5910	20	1830	500	4270	10	1	4000000	235	79.46	1.35	12	0.04	74.00	4368.00	8740	20240619	-32.72	5760	20240910	2.08	8740	-32.72	20240619	5760	2.08	20240910	8740	-32.72	20240619	5760	2.08	20240910	0.26	N	025870	500	20 억	15358	N	N	N	N
101	20241113	130154	57	100.00	KOSDAQ		유통	N	N	N	N	N	5920	-180	5	-2.95	7163640	1210	25.80	6090	6090	5880	7930	4270	6100	5920.36	0.38	-115	6286	6192	6066	5972	5846	6130	5910	20	1830	500	4270	10	1	4000000	237	80.00	1.36	12	0.03	74.00	4368.00	8740	20240619	-32.27	5760	20240910	2.78	8740	-32.27	20240619	5760	2.78	20240910	8740	-32.27	20240619	5760	2.78	20240910	0.26	N	025870	500	20 억	15358	N	N	N	N
102	20241113	120152	57	100.00	KOSDAQ		유통	N	N	N	N	N	5940	-160	5	-2.62	5219870	880	18.76	6090	6090	5880	7930	4270	6100	5931.67	0.38	-34	6286	6192	6066	5972	5846	6130	5910	20	1830	500	4270	10	1	4000000	238	80.27	1.36	12	0.02	74.00	4368.00	8740	20240619	-32.04	5760	20240910	3.12	8740	-32.04	20240619	5760	3.12	20240910	8740	-32.04	20240619	5760	3.12	20240910	0.26	N	025870	500	20 억	15358	N	N	N	N
103	20241113	110153	57	100.00	KOSDAQ		유통	N	N	N	N	N	5940	-160	5	-2.62	4305200	725	15.46	6090	6090	5880	7930	4270	6100	5938.21	0.38	-34	6286	6192	6066	5972	5846	6130	5910	20	1830	500	4270	10	1	4000000	238	80.27	1.36	12	0.02	74.00	4368.00	8740	20240619	-32.04	5760	20240910	3.12	8740	-32.04	20240619	5760	3.12	20240910	8740	-32.04	20240619	5760	3.12	20240910	0.26	N	025870	500	20 억	15358	N	N	N	N
104	20241113	100153	57	100.00	KOSDAQ		유통	N	N	N	N	N	5950	-150	5	-2.46	923620	154	3.28	6090	6090	5880	7930	4270	6100	5997.53	0.38	-32	6286	6192	6066	5972	5846	6130	5910	20	1830	500	4270	10	1	4000000	238	80.41	1.36	12	0.00	74.00	4368.00	8740	20240619	-31.92	5760	20240910	3.30	8740	-31.92	20240619	5760	3.30	20240910	8740	-31.92	20240619	5760	3.30	20240910	0.26	N	025870	500	20 억	15358	N	N	N	N
105	20241113	090148	57	100.00	KOSDAQ		유통	N	N	N	N	N	6090	-10	5	-0.16	274050	45	0.96	6090	6090	6090	7930	4270	6100	6090.00	0.38	-15	6286	6192	6066	5972	5846	6130	5910	20	1830	500	4270	10	1	4000000	244	82.30	1.39	12	0.00	74.00	4368.00	8740	20240619	-30.32	5760	20240910	5.73	8740	-30.32	20240619	5760	5.73	20240910	8740	-30.32	20240619	5760	5.73	20240910	0.26	N	025870	500	20 억	15358	N	N	N	N
106	20241112	160336	57	100.00	KOSDAQ		유통	N	N	N	N	N	6100	-120	5	-1.93	28385870	4690	143.38	6160	6160	5940	8080	4360	6220	6052.42	0.39	-299	6500	6360	6240	6100	5980	6300	6040	20	1860	500	4350	10	1	4000000	244	82.43	1.40	12	0.12	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.26	N	025870	500	20 억	15653	N	N	N	N
107	20241112	150338	57	100.00	KOSDAQ		유통	N	N	N	N	N	6040	-180	5	-2.89	25335870	4190	128.10	6160	6160	5940	8080	4360	6220	6046.75	0.39	-189	6500	6360	6240	6100	5980	6300	6040	20	1860	500	4350	10	1	4000000	242	81.62	1.38	12	0.10	74.00	4368.00	8740	20240619	-30.89	5760	20240910	4.86	8740	-30.89	20240619	5760	4.86	20240910	8740	-30.89	20240619	5760	4.86	20240910	0.26	N	025870	500	20 억	15653	N	N	N	N
108	20241112	140343	57	100.00	KOSDAQ		유통	N	N	N	N	N	6040	-180	5	-2.89	24925460	4122	126.02	6160	6160	5940	8080	4360	6220	6046.93	0.39	-187	6500	6360	6240	6100	5980	6300	6040	20	1860	500	4350	10	1	4000000	242	81.62	1.38	12	0.10	74.00	4368.00	8740	20240619	-30.89	5760	20240910	4.86	8740	-30.89	20240619	5760	4.86	20240910	8740	-30.89	20240619	5760	4.86	20240910	0.26	N	025870	500	20 억	15653	N	N	N	N
109	20241112	130338	57	100.00	KOSDAQ		유통	N	N	N	N	N	6060	-160	5	-2.57	17128440	2823	86.30	6160	6160	5990	8080	4360	6220	6067.46	0.39	-252	6500	6360	6240	6100	5980	6300	6040	20	1860	500	4350	10	1	4000000	242	81.89	1.39	12	0.07	74.00	4368.00	8740	20240619	-30.66	5760	20240910	5.21	8740	-30.66	20240619	5760	5.21	20240910	8740	-30.66	20240619	5760	5.21	20240910	0.26	N	025870	500	20 억	15653	N	N	N	N
110	20241112	120339	57	100.00	KOSDAQ		유통	N	N	N	N	N	6100	-120	5	-1.93	16053350	2645	80.86	6160	6160	5990	8080	4360	6220	6069.32	0.39	-226	6500	6360	6240	6100	5980	6300	6040	20	1860	500	4350	10	1	4000000	244	82.43	1.40	12	0.07	74.00	4368.00	8740	20240619	-30.21	5760	20240910	5.90	8740	-30.21	20240619	5760	5.90	20240910	8740	-30.21	20240619	5760	5.90	20240910	0.26	N	025870	500	20 억	15653	N	N	N	N
111	20241112	110337	57	100.00	KOSDAQ		유통	N	N	N	N	N	6040	-180	5	-2.89	15779710	2600	79.49	6160	6160	5990	8080	4360	6220	6069.12	0.39	-199	6500	6360	6240	6100	5980	6300	6040	20	1860	500	4350	10	1	4000000	242	81.62	1.38	12	0.06	74.00	4368.00	8740	20240619	-30.89	5760	20240910	4.86	8740	-30.89	20240619	5760	4.86	20240910	8740	-30.89	20240619	5760	4.86	20240910	0.26	N	025870	500	20 억	15653	N	N	N	N
112	20241112	100337	57	100.00	KOSDAQ		유통	N	N	N	N	N	5990	-230	5	-3.70	11764890	1933	59.10	6160	6160	5990	8080	4360	6220	6086.34	0.39	-178	6500	6360	6240	6100	5980	6300	6040	20	1860	500	4350	10	1	4000000	240	80.95	1.37	12	0.05	74.00	4368.00	8740	20240619	-31.46	5760	20240910	3.99	8740	-31.46	20240619	5760	3.99	20240910	8740	-31.46	20240619	5760	3.99	20240910	0.26	N	025870	500	20 억	15653	N	N	N	N
113	20241112	090337	57	100.00	KOSDAQ		유통	N	N	N	N	N	6090	-130	5	-2.09	732690	119	3.64	6160	6160	6090	8080	4360	6220	6157.06	0.39	93	6500	6360	6240	6100	5980	6300	6040	20	1860	500	4350	10	1	4000000	244	82.30	1.39	12	0.00	74.00	4368.00	8740	20240619	-30.32	5760	20240910	5.73	8740	-30.32	20240619	5760	5.73	20240910	8740	-30.32	20240619	5760	5.73	20240910	0.26	N	025870	500	20 억	15653	N	N	N	N
114	20241111	160335	57	100.00	KOSDAQ		유통	N	N	N	N	N	6220	-160	5	-2.51	20317240	3271	161.93	6380	6380	6120	8290	4470	6380	6210.65	0.40	-515	6546	6462	6396	6312	6246	6505	6355	20	1910	500	4460	10	1	4000000	249	84.05	1.42	12	0.08	74.00	4368.00	8740	20240619	-28.83	5760	20240910	7.99	8740	-28.83	20240619	5760	7.99	20240910	8740	-28.83	20240619	5760	7.99	20240910	0.26	N	025870	500	20 억	16164	N	N	N	N
115	20241111	150346	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-150	5	-2.35	18308180	2948	145.94	6380	6380	6120	8290	4470	6380	6209.62	0.40	-470	6546	6462	6396	6312	6246	6505	6355	20	1910	500	4460	10	1	4000000	249	84.19	1.43	12	0.07	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.26	N	025870	500	20 억	16164	N	N	N	N
116	20241111	140338	57	100.00	KOSDAQ		유통	N	N	N	N	N	6170	-210	5	-3.29	11655110	1867	92.43	6380	6380	6170	8290	4470	6380	6241.73	0.40	-479	6546	6462	6396	6312	6246	6505	6355	20	1910	500	4460	10	1	4000000	247	83.38	1.41	12	0.05	74.00	4368.00	8740	20240619	-29.41	5760	20240910	7.12	8740	-29.41	20240619	5760	7.12	20240910	8740	-29.41	20240619	5760	7.12	20240910	0.26	N	025870	500	20 억	16164	N	N	N	N
117	20241111	130337	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	-180	5	-2.82	9431980	1507	74.60	6380	6380	6170	8290	4470	6380	6257.72	0.40	-479	6546	6462	6396	6312	6246	6505	6355	20	1910	500	4460	10	1	4000000	248	83.78	1.42	12	0.04	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.26	N	025870	500	20 억	16164	N	N	N	N
118	20241111	120337	57	100.00	KOSDAQ		유통	N	N	N	N	N	6240	-140	5	-2.19	6986570	1112	55.05	6380	6380	6200	8290	4470	6380	6281.74	0.40	-473	6546	6462	6396	6312	6246	6505	6355	20	1910	500	4460	10	1	4000000	250	84.32	1.43	12	0.03	74.00	4368.00	8740	20240619	-28.60	5760	20240910	8.33	8740	-28.60	20240619	5760	8.33	20240910	8740	-28.60	20240619	5760	8.33	20240910	0.26	N	025870	500	20 억	16164	N	N	N	N
119	20241111	110336	57	100.00	KOSDAQ		유통	N	N	N	N	N	6230	-150	5	-2.35	3928460	620	30.69	6380	6380	6230	8290	4470	6380	6335.29	0.40	-489	6546	6462	6396	6312	6246	6505	6355	20	1910	500	4460	10	1	4000000	249	84.19	1.43	12	0.02	74.00	4368.00	8740	20240619	-28.72	5760	20240910	8.16	8740	-28.72	20240619	5760	8.16	20240910	8740	-28.72	20240619	5760	8.16	20240910	0.26	N	025870	500	20 억	16164	N	N	N	N
120	20241111	100334	57	100.00	KOSDAQ		유통	N	N	N	N	N	6290	-90	5	-1.41	3709980	585	28.96	6380	6380	6280	8290	4470	6380	6340.98	0.40	-481	6546	6462	6396	6312	6246	6505	6355	20	1910	500	4460	10	1	4000000	252	85.00	1.44	12	0.01	74.00	4368.00	8740	20240619	-28.03	5760	20240910	9.20	8740	-28.03	20240619	5760	9.20	20240910	8740	-28.03	20240619	5760	9.20	20240910	0.26	N	025870	500	20 억	16164	N	N	N	N
121	20241111	090334	57	100.00	KOSDAQ		유통	N	N	N	N	N	6360	-20	5	-0.31	522900	82	4.06	6380	6380	6360	8290	4470	6380	6376.23	0.40	-30	6546	6462	6396	6312	6246	6505	6355	20	1910	500	4460	10	1	4000000	254	85.95	1.46	12	0.00	74.00	4368.00	8740	20240619	-27.23	5760	20240910	10.42	8740	-27.23	20240619	5760	10.42	20240910	8740	-27.23	20240619	5760	10.42	20240910	0.26	N	025870	500	20 억	16164	N	N	N	N
122	20241108	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	0	3	0.00	12898700	2020	134.22	6330	6480	6330	8290	4470	6380	6385.75	0.40	-1	6426	6402	6356	6332	6286	6415	6345	20	1910	500	4460	10	1	4000000	255	86.22	1.46	12	0.05	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16165	N	N	N	N
123	20241108	150339	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	0	3	0.00	11520620	1804	119.87	6330	6480	6330	8290	4470	6380	6386.48	0.40	24	6426	6402	6356	6332	6286	6415	6345	20	1910	500	4460	10	1	4000000	255	86.22	1.46	12	0.05	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16165	N	N	N	N
124	20241108	140335	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	0	3	0.00	11520620	1804	119.87	6330	6480	6330	8290	4470	6380	6386.48	0.40	24	6426	6402	6356	6332	6286	6415	6345	20	1910	500	4460	10	1	4000000	255	86.22	1.46	12	0.05	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16165	N	N	N	N
125	20241108	130335	57	100.00	KOSDAQ		유통	N	N	N	N	N	6400	20	2	0.31	10919160	1710	113.62	6330	6480	6330	8290	4470	6380	6385.78	0.40	18	6426	6402	6356	6332	6286	6415	6345	20	1910	500	4460	10	1	4000000	256	86.49	1.47	12	0.04	74.00	4368.00	8740	20240619	-26.77	5760	20240910	11.11	8740	-26.77	20240619	5760	11.11	20240910	8740	-26.77	20240619	5760	11.11	20240910	0.26	N	025870	500	20 억	16165	N	N	N	N
126	20241108	120337	57	100.00	KOSDAQ		유통	N	N	N	N	N	6400	20	2	0.31	10899970	1707	113.42	6330	6480	6330	8290	4470	6380	6385.76	0.40	19	6426	6402	6356	6332	6286	6415	6345	20	1910	500	4460	10	1	4000000	256	86.49	1.47	12	0.04	74.00	4368.00	8740	20240619	-26.77	5760	20240910	11.11	8740	-26.77	20240619	5760	11.11	20240910	8740	-26.77	20240619	5760	11.11	20240910	0.26	N	025870	500	20 억	16165	N	N	N	N
127	20241108	110337	57	100.00	KOSDAQ		유통	N	N	N	N	N	6410	30	2	0.47	8388640	1314	87.31	6330	6480	6330	8290	4470	6380	6384.35	0.40	20	6426	6402	6356	6332	6286	6415	6345	20	1910	500	4460	10	1	4000000	256	86.62	1.47	12	0.03	74.00	4368.00	8740	20240619	-26.66	5760	20240910	11.28	8740	-26.66	20240619	5760	11.28	20240910	8740	-26.66	20240619	5760	11.28	20240910	0.26	N	025870	500	20 억	16165	N	N	N	N
128	20241108	100338	57	100.00	KOSDAQ		유통	N	N	N	N	N	6360	-20	5	-0.31	1481580	233	15.48	6330	6360	6330	8290	4470	6380	6345.31	0.40	5	6426	6402	6356	6332	6286	6415	6345	20	1910	500	4460	10	1	4000000	254	85.95	1.46	12	0.01	74.00	4368.00	8740	20240619	-27.23	5760	20240910	10.42	8740	-27.23	20240619	5760	10.42	20240910	8740	-27.23	20240619	5760	10.42	20240910	0.26	N	025870	500	20 억	16165	N	N	N	N
129	20241108	090332	57	100.00	KOSDAQ		유통	N	N	N	N	N	6340	-40	5	-0.63	1030600	162	10.76	6330	6340	6330	8290	4470	6380	6338.89	0.40	5	6426	6402	6356	6332	6286	6415	6345	20	1910	500	4460	10	1	4000000	254	85.68	1.45	12	0.00	74.00	4368.00	8740	20240619	-27.46	5760	20240910	10.07	8740	-27.46	20240619	5760	10.07	20240910	8740	-27.46	20240619	5760	10.07	20240910	0.26	N	025870	500	20 억	16165	N	N	N	N
130	20241107	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	0	3	0.00	9560570	1505	45.66	6380	6380	6310	8290	4470	6380	6352.52	0.41	-200	6433	6406	6373	6346	6313	6390	6330	20	1910	500	4460	10	1	4000000	255	86.22	1.46	12	0.04	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16363	N	N	N	N
131	20241107	150334	57	100.00	KOSDAQ		유통	N	N	N	N	N	6330	-50	5	-0.78	9222980	1452	44.05	6380	6380	6310	8290	4470	6380	6351.90	0.41	-200	6433	6406	6373	6346	6313	6390	6330	20	1910	500	4460	10	1	4000000	253	85.54	1.45	12	0.04	74.00	4368.00	8740	20240619	-27.57	5760	20240910	9.90	8740	-27.57	20240619	5760	9.90	20240910	8740	-27.57	20240619	5760	9.90	20240910	0.26	N	025870	500	20 억	16363	N	N	N	N
132	20241107	140336	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	0	3	0.00	4726110	743	22.54	6380	6380	6310	8290	4470	6380	6360.82	0.41	-200	6433	6406	6373	6346	6313	6390	6330	20	1910	500	4460	10	1	4000000	255	86.22	1.46	12	0.02	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16363	N	N	N	N
133	20241107	130338	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	0	3	0.00	4687830	737	22.36	6380	6380	6310	8290	4470	6380	6360.67	0.41	-200	6433	6406	6373	6346	6313	6390	6330	20	1910	500	4460	10	1	4000000	255	86.22	1.46	12	0.02	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16363	N	N	N	N
134	20241107	120335	57	100.00	KOSDAQ		유통	N	N	N	N	N	6350	-30	5	-0.47	3739510	588	17.84	6380	6380	6310	8290	4470	6380	6359.68	0.41	-196	6433	6406	6373	6346	6313	6390	6330	20	1910	500	4460	10	1	4000000	254	85.81	1.45	12	0.01	74.00	4368.00	8740	20240619	-27.35	5760	20240910	10.24	8740	-27.35	20240619	5760	10.24	20240910	8740	-27.35	20240619	5760	10.24	20240910	0.26	N	025870	500	20 억	16363	N	N	N	N
135	20241107	110334	57	100.00	KOSDAQ		유통	N	N	N	N	N	6360	-20	5	-0.31	3011180	473	14.35	6380	6380	6310	8290	4470	6380	6366.10	0.41	-223	6433	6406	6373	6346	6313	6390	6330	20	1910	500	4460	10	1	4000000	254	85.95	1.46	12	0.01	74.00	4368.00	8740	20240619	-27.23	5760	20240910	10.42	8740	-27.23	20240619	5760	10.42	20240910	8740	-27.23	20240619	5760	10.42	20240910	0.26	N	025870	500	20 억	16363	N	N	N	N
136	20241107	100334	57	100.00	KOSDAQ		유통	N	N	N	N	N	6360	-20	5	-0.31	1351090	212	6.43	6380	6380	6310	8290	4470	6380	6373.03	0.41	0	6433	6406	6373	6346	6313	6390	6330	20	1910	500	4460	10	1	4000000	254	85.95	1.46	12	0.01	74.00	4368.00	8740	20240619	-27.23	5760	20240910	10.42	8740	-27.23	20240619	5760	10.42	20240910	8740	-27.23	20240619	5760	10.42	20240910	0.26	N	025870	500	20 억	16363	N	N	N	N
137	20241107	090335	57	100.00	KOSDAQ		유통	N	N	N	N	N	6320	-60	5	-0.94	822880	129	3.91	6380	6380	6320	8290	4470	6380	6378.91	0.41	0	6433	6406	6373	6346	6313	6390	6330	20	1910	500	4460	10	1	4000000	253	85.41	1.45	12	0.00	74.00	4368.00	8740	20240619	-27.69	5760	20240910	9.72	8740	-27.69	20240619	5760	9.72	20240910	8740	-27.69	20240619	5760	9.72	20240910	0.26	N	025870	500	20 억	16363	N	N	N	N
138	20241106	160336	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	-20	5	-0.31	20991660	3296	66.65	6400	6400	6340	8320	4480	6400	6368.83	0.41	-66	6486	6442	6356	6312	6226	6465	6335	20	1920	500	4480	10	1	4000000	255	86.22	1.46	12	0.08	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16423	N	N	N	N
139	20241106	150345	57	100.00	KOSDAQ		유통	N	N	N	N	N	6340	-60	5	-0.94	19243660	3022	61.11	6400	6400	6340	8320	4480	6400	6367.86	0.41	-65	6486	6442	6356	6312	6226	6465	6335	20	1920	500	4480	10	1	4000000	254	85.68	1.45	12	0.08	74.00	4368.00	8740	20240619	-27.46	5760	20240910	10.07	8740	-27.46	20240619	5760	10.07	20240910	8740	-27.46	20240619	5760	10.07	20240910	0.26	N	025870	500	20 억	16423	N	N	N	N
140	20241106	140344	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	-20	5	-0.31	17900730	2811	56.85	6400	6400	6350	8320	4480	6400	6368.10	0.41	-65	6486	6442	6356	6312	6226	6465	6335	20	1920	500	4480	10	1	4000000	255	86.22	1.46	12	0.07	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16423	N	N	N	N
141	20241106	130343	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	-10	5	-0.16	8674380	1361	27.52	6400	6400	6350	8320	4480	6400	6373.53	0.41	-27	6486	6442	6356	6312	6226	6465	6335	20	1920	500	4480	10	1	4000000	256	86.35	1.46	12	0.03	74.00	4368.00	8740	20240619	-26.89	5760	20240910	10.94	8740	-26.89	20240619	5760	10.94	20240910	8740	-26.89	20240619	5760	10.94	20240910	0.26	N	025870	500	20 억	16423	N	N	N	N
142	20241106	120335	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	-10	5	-0.16	6714960	1053	21.29	6400	6400	6350	8320	4480	6400	6376.98	0.41	-27	6486	6442	6356	6312	6226	6465	6335	20	1920	500	4480	10	1	4000000	256	86.35	1.46	12	0.03	74.00	4368.00	8740	20240619	-26.89	5760	20240910	10.94	8740	-26.89	20240619	5760	10.94	20240910	8740	-26.89	20240619	5760	10.94	20240910	0.26	N	025870	500	20 억	16423	N	N	N	N
143	20241106	110338	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	-10	5	-0.16	6472160	1015	20.53	6400	6400	6350	8320	4480	6400	6376.51	0.41	-26	6486	6442	6356	6312	6226	6465	6335	20	1920	500	4480	10	1	4000000	256	86.35	1.46	12	0.03	74.00	4368.00	8740	20240619	-26.89	5760	20240910	10.94	8740	-26.89	20240619	5760	10.94	20240910	8740	-26.89	20240619	5760	10.94	20240910	0.26	N	025870	500	20 억	16423	N	N	N	N
144	20241106	100339	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	-10	5	-0.16	2524140	396	8.01	6400	6400	6350	8320	4480	6400	6374.09	0.41	-1	6486	6442	6356	6312	6226	6465	6335	20	1920	500	4480	10	1	4000000	256	86.35	1.46	12	0.01	74.00	4368.00	8740	20240619	-26.89	5760	20240910	10.94	8740	-26.89	20240619	5760	10.94	20240910	8740	-26.89	20240619	5760	10.94	20240910	0.26	N	025870	500	20 억	16423	N	N	N	N
145	20241106	090337	57	100.00	KOSDAQ		유통	N	N	N	N	N	6360	-40	5	-0.62	684720	107	2.16	6400	6400	6360	8320	4480	6400	6399.25	0.41	-6	6486	6442	6356	6312	6226	6465	6335	20	1920	500	4480	10	1	4000000	254	85.95	1.46	12	0.00	74.00	4368.00	8740	20240619	-27.23	5760	20240910	10.42	8740	-27.23	20240619	5760	10.42	20240910	8740	-27.23	20240619	5760	10.42	20240910	0.26	N	025870	500	20 억	16423	N	N	N	N
146	20241105	160329	57	100.00	KOSDAQ		유통	N	N	N	N	N	6400	-40	5	-0.62	31432160	4945	72.05	6290	6400	6270	8370	4510	6440	6356.17	0.41	88	6573	6506	6393	6326	6213	6540	6360	20	1930	500	4500	10	1	4000000	256	86.49	1.47	12	0.12	74.00	4368.00	8740	20240619	-26.77	5760	20240910	11.11	8740	-26.77	20240619	5760	11.11	20240910	8740	-26.77	20240619	5760	11.11	20240910	0.26	N	025870	500	20 억	16330	N	N	N	N
147	20241105	150335	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	-60	5	-0.93	23886600	3765	54.86	6290	6400	6270	8370	4510	6440	6344.10	0.41	271	6573	6506	6393	6326	6213	6540	6360	20	1930	500	4500	10	1	4000000	255	86.22	1.46	12	0.09	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16330	N	N	N	N
148	20241105	140333	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	-50	5	-0.78	22199840	3501	51.01	6290	6400	6270	8370	4510	6440	6340.69	0.41	272	6573	6506	6393	6326	6213	6540	6360	20	1930	500	4500	10	1	4000000	256	86.35	1.46	12	0.09	74.00	4368.00	8740	20240619	-26.89	5760	20240910	10.94	8740	-26.89	20240619	5760	10.94	20240910	8740	-26.89	20240619	5760	10.94	20240910	0.26	N	025870	500	20 억	16330	N	N	N	N
149	20241105	130333	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	-60	5	-0.93	21816860	3441	50.14	6290	6400	6270	8370	4510	6440	6339.95	0.41	274	6573	6506	6393	6326	6213	6540	6360	20	1930	500	4500	10	1	4000000	255	86.22	1.46	12	0.09	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16330	N	N	N	N
150	20241105	120332	57	100.00	KOSDAQ		유통	N	N	N	N	N	6360	-80	5	-1.24	20595580	3249	47.34	6290	6400	6270	8370	4510	6440	6338.71	0.41	274	6573	6506	6393	6326	6213	6540	6360	20	1930	500	4500	10	1	4000000	254	85.95	1.46	12	0.08	74.00	4368.00	8740	20240619	-27.23	5760	20240910	10.42	8740	-27.23	20240619	5760	10.42	20240910	8740	-27.23	20240619	5760	10.42	20240910	0.26	N	025870	500	20 억	16330	N	N	N	N
151	20241105	110326	57	100.00	KOSDAQ		유통	N	N	N	N	N	6400	-40	5	-0.62	19388060	3059	44.57	6290	6400	6270	8370	4510	6440	6337.67	0.41	247	6573	6506	6393	6326	6213	6540	6360	20	1930	500	4500	10	1	4000000	256	86.49	1.47	12	0.08	74.00	4368.00	8740	20240619	-26.77	5760	20240910	11.11	8740	-26.77	20240619	5760	11.11	20240910	8740	-26.77	20240619	5760	11.11	20240910	0.26	N	025870	500	20 억	16330	N	N	N	N
152	20241105	100332	57	100.00	KOSDAQ		유통	N	N	N	N	N	6400	-40	5	-0.62	16818260	2657	38.71	6290	6400	6270	8370	4510	6440	6329.33	0.41	299	6573	6506	6393	6326	6213	6540	6360	20	1930	500	4500	10	1	4000000	256	86.49	1.47	12	0.07	74.00	4368.00	8740	20240619	-26.77	5760	20240910	11.11	8740	-26.77	20240619	5760	11.11	20240910	8740	-26.77	20240619	5760	11.11	20240910	0.26	N	025870	500	20 억	16330	N	N	N	N
153	20241105	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	6310	-130	5	-2.02	5902730	938	13.67	6290	6310	6290	8370	4510	6440	6291.14	0.41	160	6573	6506	6393	6326	6213	6540	6360	20	1930	500	4500	10	1	4000000	252	85.27	1.44	12	0.02	74.00	4368.00	8740	20240619	-27.80	5760	20240910	9.55	8740	-27.80	20240619	5760	9.55	20240910	8740	-27.80	20240619	5760	9.55	20240910	0.26	N	025870	500	20 억	16330	N	N	N	N
154	20241104	160328	57	100.00	KOSDAQ		유통	N	N	N	N	N	6440	70	2	1.10	43898760	6863	131.75	6370	6460	6280	8280	4460	6370	6396.75	0.41	-74	6550	6460	6310	6220	6070	6505	6265	20	1910	500	4450	10	1	4000000	258	87.03	1.47	12	0.17	74.00	4368.00	8740	20240619	-26.32	5760	20240910	11.81	8740	-26.32	20240619	5760	11.81	20240910	8740	-26.32	20240619	5760	11.81	20240910	0.26	N	025870	500	20 억	16404	N	N	N	N
155	20241104	150336	57	100.00	KOSDAQ		유통	N	N	N	N	N	6410	40	2	0.63	43042660	6730	129.20	6370	6460	6280	8280	4460	6370	6395.95	0.41	-74	6550	6460	6310	6220	6070	6505	6265	20	1910	500	4450	10	1	4000000	256	86.62	1.47	12	0.17	74.00	4368.00	8740	20240619	-26.66	5760	20240910	11.28	8740	-26.66	20240619	5760	11.28	20240910	8740	-26.66	20240619	5760	11.28	20240910	0.26	N	025870	500	20 억	16404	N	N	N	N
156	20241104	140328	57	100.00	KOSDAQ		유통	N	N	N	N	N	6440	70	2	1.10	42119950	6586	126.44	6370	6460	6280	8280	4460	6370	6395.69	0.41	-57	6550	6460	6310	6220	6070	6505	6265	20	1910	500	4450	10	1	4000000	258	87.03	1.47	12	0.16	74.00	4368.00	8740	20240619	-26.32	5760	20240910	11.81	8740	-26.32	20240619	5760	11.81	20240910	8740	-26.32	20240619	5760	11.81	20240910	0.26	N	025870	500	20 억	16404	N	N	N	N
157	20241104	130254	57	100.00	KOSDAQ		유통	N	N	N	N	N	6420	50	2	0.78	39771320	6220	119.41	6370	6460	6280	8280	4460	6370	6394.42	0.41	-57	6550	6460	6310	6220	6070	6505	6265	20	1910	500	4450	10	1	4000000	257	86.76	1.47	12	0.16	74.00	4368.00	8740	20240619	-26.54	5760	20240910	11.46	8740	-26.54	20240619	5760	11.46	20240910	8740	-26.54	20240619	5760	11.46	20240910	0.26	N	025870	500	20 억	16404	N	N	N	N
158	20241104	120324	57	100.00	KOSDAQ		유통	N	N	N	N	N	6440	70	2	1.10	39299560	6146	117.99	6370	6460	6280	8280	4460	6370	6394.65	0.41	-74	6550	6460	6310	6220	6070	6505	6265	20	1910	500	4450	10	1	4000000	258	87.03	1.47	12	0.15	74.00	4368.00	8740	20240619	-26.32	5760	20240910	11.81	8740	-26.32	20240619	5760	11.81	20240910	8740	-26.32	20240619	5760	11.81	20240910	0.26	N	025870	500	20 억	16404	N	N	N	N
159	20241104	110323	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	10	2	0.16	30137070	4719	90.59	6370	6460	6280	8280	4460	6370	6386.61	0.41	-68	6550	6460	6310	6220	6070	6505	6265	20	1910	500	4450	10	1	4000000	255	86.22	1.46	12	0.12	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	16404	N	N	N	N
160	20241104	100320	57	100.00	KOSDAQ		유통	N	N	N	N	N	6360	-10	5	-0.16	10597110	1660	31.87	6370	6430	6280	8280	4460	6370	6384.50	0.41	118	6550	6460	6310	6220	6070	6505	6265	20	1910	500	4450	10	1	4000000	254	85.95	1.46	12	0.04	74.00	4368.00	8740	20240619	-27.23	5760	20240910	10.42	8740	-27.23	20240619	5760	10.42	20240910	8740	-27.23	20240619	5760	10.42	20240910	0.26	N	025870	500	20 억	16404	N	N	N	N
161	20241104	090322	57	100.00	KOSDAQ		유통	N	N	N	N	N	6340	-30	5	-0.47	2743550	431	8.27	6370	6370	6280	8280	4460	6370	6364.53	0.41	0	6550	6460	6310	6220	6070	6505	6265	20	1910	500	4450	10	1	4000000	254	85.68	1.45	12	0.01	74.00	4368.00	8740	20240619	-27.46	5760	20240910	10.07	8740	-27.46	20240619	5760	10.07	20240910	8740	-27.46	20240619	5760	10.07	20240910	0.26	N	025870	500	20 억	16404	N	N	N	N
162	20241101	160314	57	100.00	KOSDAQ		유통	N	N	N	N	N	6370	170	2	2.74	32717800	5208	49.32	6190	6400	6160	8060	4340	6200	6282.22	0.44	-1336	6333	6266	6183	6116	6033	6225	6075	20	1860	500	4340	10	1	4000000	255	86.08	1.46	12	0.13	74.00	4368.00	8740	20240619	-27.12	5760	20240910	10.59	8740	-27.12	20240619	5760	10.59	20240910	8740	-27.12	20240619	5760	10.59	20240910	0.26	N	025870	500	20 억	17740	N	N	N	N
163	20241101	150322	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	180	2	2.90	32679630	5202	49.27	6190	6400	6160	8060	4340	6200	6282.13	0.44	-1336	6333	6266	6183	6116	6033	6225	6075	20	1860	500	4340	10	1	4000000	255	86.22	1.46	12	0.13	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	17740	N	N	N	N
164	20241101	140314	57	100.00	KOSDAQ		유통	N	N	N	N	N	6380	180	2	2.90	29038510	4627	43.82	6190	6400	6160	8060	4340	6200	6275.88	0.44	-1335	6333	6266	6183	6116	6033	6225	6075	20	1860	500	4340	10	1	4000000	255	86.22	1.46	12	0.12	74.00	4368.00	8740	20240619	-27.00	5760	20240910	10.76	8740	-27.00	20240619	5760	10.76	20240910	8740	-27.00	20240619	5760	10.76	20240910	0.26	N	025870	500	20 억	17740	N	N	N	N
165	20241101	130344	57	100.00	KOSDAQ		유통	N	N	N	N	N	6390	190	2	3.06	27208500	4340	41.10	6190	6400	6160	8060	4340	6200	6269.24	0.44	-1326	6333	6266	6183	6116	6033	6225	6075	20	1860	500	4340	10	1	4000000	256	86.35	1.46	12	0.11	74.00	4368.00	8740	20240619	-26.89	5760	20240910	10.94	8740	-26.89	20240619	5760	10.94	20240910	8740	-26.89	20240619	5760	10.94	20240910	0.26	N	025870	500	20 억	17740	N	N	N	N
166	20241101	120345	57	100.00	KOSDAQ		유통	N	N	N	N	N	6250	50	2	0.81	12787880	2070	19.60	6190	6250	6160	8060	4340	6200	6177.72	0.44	-197	6333	6266	6183	6116	6033	6225	6075	20	1860	500	4340	10	1	4000000	250	84.46	1.43	12	0.05	74.00	4368.00	8740	20240619	-28.49	5760	20240910	8.51	8740	-28.49	20240619	5760	8.51	20240910	8740	-28.49	20240619	5760	8.51	20240910	0.26	N	025870	500	20 억	17740	N	N	N	N
167	20241101	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	6200	0	3	0.00	11019940	1787	16.92	6190	6200	6160	8060	4340	6200	6166.73	0.44	-172	6333	6266	6183	6116	6033	6225	6075	20	1860	500	4340	10	1	4000000	248	83.78	1.42	12	0.04	74.00	4368.00	8740	20240619	-29.06	5760	20240910	7.64	8740	-29.06	20240619	5760	7.64	20240910	8740	-29.06	20240619	5760	7.64	20240910	0.26	N	025870	500	20 억	17740	N	N	N	N
168	20241101	100343	57	100.00	KOSDAQ		유통	N	N	N	N	N	6160	-40	5	-0.65	9331510	1514	14.34	6190	6190	6160	8060	4340	6200	6163.48	0.44	-172	6333	6266	6183	6116	6033	6225	6075	20	1860	500	4340	10	1	4000000	246	83.24	1.41	12	0.04	74.00	4368.00	8740	20240619	-29.52	5760	20240910	6.94	8740	-29.52	20240619	5760	6.94	20240910	8740	-29.52	20240619	5760	6.94	20240910	0.26	N	025870	500	20 억	17740	N	N	N	N
169	20241101	090343	57	100.00	KOSDAQ		유통	N	N	N	N	N	6180	-20	5	-0.32	389960	63	0.60	6190	6190	6180	8060	4340	6200	6189.84	0.44	-2	6333	6266	6183	6116	6033	6225	6075	20	1860	500	4340	10	1	4000000	247	83.51	1.41	12	0.00	74.00	4368.00	8740	20240619	-29.29	5760	20240910	7.29	8740	-29.29	20240619	5760	7.29	20240910	8740	-29.29	20240619	5760	7.29	20240910	0.26	N	025870	500	20 억	17740	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History