KissMeData/035080/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	0	3	0.00	721267300	51837	140.93	13970	13970	13890	18090	9750	13920	13914.14	5.27	-8706	13993	13956	13933	13896	13873	13975	13915	418	4170	2500	10020	10	1	14527584	2022	-13.49	0.36	12	0.36	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.50	N	035080	2500	417 억	765813	N	N	330	N	N
3	20241129	150451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13940	20	2	0.14	697906300	50159	136.37	13970	13970	13890	18090	9750	13920	13913.88	5.27	-8557	13993	13956	13933	13896	13873	13975	13915	418	4170	2500	10020	10	1	14527584	2025	-13.51	0.36	12	0.35	-1032.00	38861.00	18900	20240311	-26.24	10420	20240806	33.78	18900	-26.24	20240311	10420	33.78	20240806	18900	-26.24	20240311	10420	33.78	20240806	2.50	N	035080	2500	417 억	765813	N	N	183	N	N
4	20241129	140450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13940	20	2	0.14	554922850	39888	108.44	13970	13970	13890	18090	9750	13920	13912.02	5.27	-4585	13993	13956	13933	13896	13873	13975	13915	418	4170	2500	10020	10	1	14527584	2025	-13.51	0.36	12	0.27	-1032.00	38861.00	18900	20240311	-26.24	10420	20240806	33.78	18900	-26.24	20240311	10420	33.78	20240806	18900	-26.24	20240311	10420	33.78	20240806	2.50	N	035080	2500	417 억	765813	N	N	183	N	N
5	20241129	130450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	10	2	0.07	535336650	38482	104.62	13970	13970	13890	18090	9750	13920	13911.35	5.27	-4519	13993	13956	13933	13896	13873	13975	13915	418	4170	2500	10020	10	1	14527584	2024	-13.50	0.36	12	0.26	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.50	N	035080	2500	417 억	765813	N	N	183	N	N
6	20241129	120452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	-10	5	-0.07	464431980	33387	90.77	13970	13970	13890	18090	9750	13920	13910.56	5.27	-5723	13993	13956	13933	13896	13873	13975	13915	418	4170	2500	10020	10	1	14527584	2021	-13.48	0.36	12	0.23	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.50	N	035080	2500	417 억	765813	N	N	183	N	N
7	20241129	110452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	-10	5	-0.07	414077940	29768	80.93	13970	13970	13890	18090	9750	13920	13910.17	5.27	-5640	13993	13956	13933	13896	13873	13975	13915	418	4170	2500	10020	10	1	14527584	2021	-13.48	0.36	12	0.20	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.50	N	035080	2500	417 억	765813	N	N	183	N	N
8	20241129	100450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	-10	5	-0.07	284465130	20451	55.60	13970	13970	13890	18090	9750	13920	13909.60	5.27	-4457	13993	13956	13933	13896	13873	13975	13915	418	4170	2500	10020	10	1	14527584	2021	-13.48	0.36	12	0.14	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.50	N	035080	2500	417 억	765813	N	N	183	N	N
9	20241129	090450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	-20	5	-0.14	123915490	8914	24.23	13970	13970	13890	18090	9750	13920	13901.22	5.27	-7745	13993	13956	13933	13896	13873	13975	13915	418	4170	2500	10020	10	1	14527584	2019	-13.47	0.36	12	0.06	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.50	N	035080	2500	417 억	765813	N	N	183	N	N
10	20241128	160446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	10	2	0.07	383619660	27553	37.20	13910	13970	13910	18080	9740	13910	13923.07	5.32	7310	14163	14036	13963	13836	13763	14100	13900	418	4170	2500	10010	10	1	14527584	2022	-13.49	0.36	12	0.19	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.48	N	035080	2500	417 억	772884	N	N	183	N	N
11	20241128	150454	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	10	2	0.07	353187920	25367	34.25	13910	13970	13910	18080	9740	13910	13923.13	5.32	7228	14163	14036	13963	13836	13763	14100	13900	418	4170	2500	10010	10	1	14527584	2022	-13.49	0.36	12	0.17	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.48	N	035080	2500	417 억	772884	N	N	536	N	N
12	20241128	140455	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	20	2	0.14	309847780	22254	30.05	13910	13970	13910	18080	9740	13910	13923.24	5.32	7433	14163	14036	13963	13836	13763	14100	13900	418	4170	2500	10010	10	1	14527584	2024	-13.50	0.36	12	0.15	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.48	N	035080	2500	417 억	772884	N	N	536	N	N
13	20241128	130451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	10	2	0.07	291845180	20961	28.30	13910	13970	13910	18080	9740	13910	13923.25	5.32	7163	14163	14036	13963	13836	13763	14100	13900	418	4170	2500	10010	10	1	14527584	2022	-13.49	0.36	12	0.14	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.48	N	035080	2500	417 억	772884	N	N	536	N	N
14	20241128	120455	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	10	2	0.07	269350560	19345	26.12	13910	13970	13910	18080	9740	13910	13923.52	5.32	7216	14163	14036	13963	13836	13763	14100	13900	418	4170	2500	10010	10	1	14527584	2022	-13.49	0.36	12	0.13	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.48	N	035080	2500	417 억	772884	N	N	536	N	N
15	20241128	110456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13940	30	2	0.22	129804700	9320	12.58	13910	13970	13910	18080	9740	13910	13927.54	5.32	4619	14163	14036	13963	13836	13763	14100	13900	418	4170	2500	10010	10	1	14527584	2025	-13.51	0.36	12	0.06	-1032.00	38861.00	18900	20240311	-26.24	10420	20240806	33.78	18900	-26.24	20240311	10420	33.78	20240806	18900	-26.24	20240311	10420	33.78	20240806	2.48	N	035080	2500	417 억	772884	N	N	536	N	N
16	20241128	100453	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	20	2	0.14	105689240	7589	10.25	13910	13970	13910	18080	9740	13910	13926.64	5.32	4444	14163	14036	13963	13836	13763	14100	13900	418	4170	2500	10010	10	1	14527584	2024	-13.50	0.36	12	0.05	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.48	N	035080	2500	417 억	772884	N	N	536	N	N
17	20241128	090452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	10	2	0.07	15569570	1118	1.51	13910	13930	13910	18080	9740	13910	13926.27	5.32	894	14163	14036	13963	13836	13763	14100	13900	418	4170	2500	10010	10	1	14527584	2022	-13.49	0.36	12	0.01	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.48	N	035080	2500	417 억	772884	N	N	536	N	N
18	20241127	160441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	20	2	0.14	1025993860	73631	169.86	13890	14090	13890	18050	9730	13890	13934.27	5.24	11373	13990	13940	13880	13830	13770	13965	13855	418	4160	2500	10000	10	1	14527584	2021	-13.48	0.36	12	0.51	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.58	N	035080	2500	417 억	761306	N	N	536	N	N
19	20241127	150449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	30	2	0.22	951391210	68272	157.50	13890	14090	13890	18050	9730	13890	13935.31	5.24	10674	13990	13940	13880	13830	13770	13965	13855	418	4160	2500	10000	10	1	14527584	2022	-13.49	0.36	12	0.47	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.58	N	035080	2500	417 억	761306	N	N	363	N	N
20	20241127	140449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	40	2	0.29	878345340	63025	145.40	13890	14090	13890	18050	9730	13890	13936.46	5.24	9892	13990	13940	13880	13830	13770	13965	13855	418	4160	2500	10000	10	1	14527584	2024	-13.50	0.36	12	0.43	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.58	N	035080	2500	417 억	761306	N	N	363	N	N
21	20241127	130445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	30	2	0.22	844099830	60563	139.72	13890	14090	13890	18050	9730	13890	13937.55	5.24	9911	13990	13940	13880	13830	13770	13965	13855	418	4160	2500	10000	10	1	14527584	2022	-13.49	0.36	12	0.42	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.58	N	035080	2500	417 억	761306	N	N	363	N	N
22	20241127	120449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13940	50	2	0.36	831729880	59674	137.67	13890	14090	13890	18050	9730	13890	13937.89	5.24	10341	13990	13940	13880	13830	13770	13965	13855	418	4160	2500	10000	10	1	14527584	2025	-13.51	0.36	12	0.41	-1032.00	38861.00	18900	20240311	-26.24	10420	20240806	33.78	18900	-26.24	20240311	10420	33.78	20240806	18900	-26.24	20240311	10420	33.78	20240806	2.58	N	035080	2500	417 억	761306	N	N	363	N	N
23	20241127	110449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	40	2	0.29	803976190	57680	133.07	13890	14090	13890	18050	9730	13890	13938.56	5.24	10592	13990	13940	13880	13830	13770	13965	13855	418	4160	2500	10000	10	1	14527584	2024	-13.50	0.36	12	0.40	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.58	N	035080	2500	417 억	761306	N	N	363	N	N
24	20241127	100448	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	40	2	0.29	532672510	38179	88.08	13890	14090	13890	18050	9730	13890	13951.98	5.24	27021	13990	13940	13880	13830	13770	13965	13855	418	4160	2500	10000	10	1	14527584	2024	-13.50	0.36	12	0.26	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.58	N	035080	2500	417 억	761306	N	N	363	N	N
25	20241127	090446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	30	2	0.22	27202360	1957	4.51	13890	13920	13890	18050	9730	13890	13900.04	5.24	395	13990	13940	13880	13830	13770	13965	13855	418	4160	2500	10000	10	1	14527584	2022	-13.49	0.36	12	0.01	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.58	N	035080	2500	417 억	761306	N	N	363	N	N
26	20241126	160445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	601090350	43275	49.97	13880	13930	13820	18040	9720	13880	13890.01	5.24	-162	13966	13922	13896	13852	13826	13915	13845	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.30	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.58	N	035080	2500	417 억	761322	N	N	363	N	N
27	20241126	150446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	576536440	41508	47.93	13880	13930	13820	18040	9720	13880	13889.77	5.24	-782	13966	13922	13896	13852	13826	13915	13845	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.29	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.58	N	035080	2500	417 억	761322	N	N	189	N	N
28	20241126	140445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	553230650	39831	45.99	13880	13930	13820	18040	9720	13880	13889.45	5.24	-1168	13966	13922	13896	13852	13826	13915	13845	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.27	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.58	N	035080	2500	417 억	761322	N	N	189	N	N
29	20241126	130443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	20	2	0.14	536037390	38594	44.56	13880	13930	13820	18040	9720	13880	13889.14	5.24	-1570	13966	13922	13896	13852	13826	13915	13845	418	4160	2500	9990	10	1	14527584	2019	-13.47	0.36	12	0.27	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.58	N	035080	2500	417 억	761322	N	N	189	N	N
30	20241126	120448	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	40	2	0.29	515561200	37121	42.86	13880	13930	13820	18040	9720	13880	13888.67	5.24	-1885	13966	13922	13896	13852	13826	13915	13845	418	4160	2500	9990	10	1	14527584	2022	-13.49	0.36	12	0.26	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.58	N	035080	2500	417 억	761322	N	N	189	N	N
31	20241126	110452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	30	2	0.22	464368850	33443	38.61	13880	13930	13820	18040	9720	13880	13885.38	5.24	-4635	13966	13922	13896	13852	13826	13915	13845	418	4160	2500	9990	10	1	14527584	2021	-13.48	0.36	12	0.23	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.58	N	035080	2500	417 억	761322	N	N	189	N	N
32	20241126	100449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	378972820	27296	31.52	13880	13930	13820	18040	9720	13880	13883.82	5.24	-5900	13966	13922	13896	13852	13826	13915	13845	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.19	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.58	N	035080	2500	417 억	761322	N	N	189	N	N
33	20241126	090446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	30	2	0.22	177855090	12826	14.81	13880	13920	13820	18040	9720	13880	13866.76	5.24	-10587	13966	13922	13896	13852	13826	13915	13845	418	4160	2500	9990	10	1	14527584	2021	-13.48	0.36	12	0.09	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.58	N	035080	2500	417 억	761322	N	N	189	N	N
34	20241125	160437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	0	3	0.00	1202397860	86576	109.15	13880	13940	13870	18040	9720	13880	13888.35	5.27	-2412	13946	13912	13896	13862	13846	13905	13855	418	4160	2500	9990	10	1	14527584	2016	-13.45	0.36	12	0.60	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	2.67	N	035080	2500	417 억	764920	N	N	189	N	N
35	20241125	150444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	1181957410	85104	107.30	13880	13940	13870	18040	9720	13880	13888.39	5.27	-2271	13946	13912	13896	13862	13846	13905	13855	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.59	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.67	N	035080	2500	417 억	764920	N	N	111	N	N
36	20241125	140444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	20	2	0.14	1093899450	78765	99.31	13880	13940	13870	18040	9720	13880	13888.14	5.27	-589	13946	13912	13896	13862	13846	13905	13855	418	4160	2500	9990	10	1	14527584	2019	-13.47	0.36	12	0.54	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.67	N	035080	2500	417 억	764920	N	N	111	N	N
37	20241125	130440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	989367580	71236	89.81	13880	13940	13880	18040	9720	13880	13888.59	5.27	-1297	13946	13912	13896	13862	13846	13905	13855	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.49	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.67	N	035080	2500	417 억	764920	N	N	111	N	N
38	20241125	120445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	0	3	0.00	932656940	67152	84.66	13880	13940	13880	18040	9720	13880	13888.74	5.27	513	13946	13912	13896	13862	13846	13905	13855	418	4160	2500	9990	10	1	14527584	2016	-13.45	0.36	12	0.46	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	2.67	N	035080	2500	417 억	764920	N	N	111	N	N
39	20241125	110442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	0	3	0.00	760218030	54731	69.00	13880	13940	13880	18040	9720	13880	13890.08	5.27	161	13946	13912	13896	13862	13846	13905	13855	418	4160	2500	9990	10	1	14527584	2016	-13.45	0.36	12	0.38	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	2.67	N	035080	2500	417 억	764920	N	N	111	N	N
40	20241125	100437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	684508950	49277	62.13	13880	13940	13880	18040	9720	13880	13891.04	5.27	-307	13946	13912	13896	13862	13846	13905	13855	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.34	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.67	N	035080	2500	417 억	764920	N	N	111	N	N
41	20241125	090438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	40	2	0.29	184809650	13308	16.78	13880	13930	13880	18040	9720	13880	13887.11	5.27	-6837	13946	13912	13896	13862	13846	13905	13855	418	4160	2500	9990	10	1	14527584	2022	-13.49	0.36	12	0.09	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.67	N	035080	2500	417 억	764920	N	N	111	N	N
42	20241122	160418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	-10	5	-0.07	1094344410	78771	76.34	13890	13930	13880	18050	9730	13890	13892.74	5.11	-1291	13990	13940	13900	13850	13810	13935	13845	418	4160	2500	10000	10	1	14527584	2016	-13.45	0.36	12	0.54	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	2.72	N	035080	2500	417 억	742185	N	N	111	N	N
43	20241122	150419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	0	3	0.00	1009405240	72654	70.42	13890	13930	13890	18050	9730	13890	13893.32	5.11	1150	13990	13940	13900	13850	13810	13935	13845	418	4160	2500	10000	10	1	14527584	2018	-13.46	0.36	12	0.50	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.72	N	035080	2500	417 억	742185	N	N	254	N	N
44	20241122	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	0	3	0.00	950411060	68407	66.30	13890	13930	13890	18050	9730	13890	13893.48	5.11	1567	13990	13940	13900	13850	13810	13935	13845	418	4160	2500	10000	10	1	14527584	2018	-13.46	0.36	12	0.47	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.72	N	035080	2500	417 억	742185	N	N	254	N	N
45	20241122	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	10	2	0.07	844408180	60777	58.90	13890	13930	13890	18050	9730	13890	13893.55	5.11	1651	13990	13940	13900	13850	13810	13935	13845	418	4160	2500	10000	10	1	14527584	2019	-13.47	0.36	12	0.42	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.72	N	035080	2500	417 억	742185	N	N	254	N	N
46	20241122	120422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	0	3	0.00	815921250	58727	56.92	13890	13930	13890	18050	9730	13890	13893.46	5.11	1754	13990	13940	13900	13850	13810	13935	13845	418	4160	2500	10000	10	1	14527584	2018	-13.46	0.36	12	0.40	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.72	N	035080	2500	417 억	742185	N	N	254	N	N
47	20241122	110420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	30	2	0.22	724209040	52127	50.52	13890	13930	13890	18050	9730	13890	13893.17	5.11	567	13990	13940	13900	13850	13810	13935	13845	418	4160	2500	10000	10	1	14527584	2022	-13.49	0.36	12	0.36	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.72	N	035080	2500	417 억	742185	N	N	254	N	N
48	20241122	100426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	0	3	0.00	426626980	30704	29.76	13890	13930	13890	18050	9730	13890	13894.83	5.11	393	13990	13940	13900	13850	13810	13935	13845	418	4160	2500	10000	10	1	14527584	2018	-13.46	0.36	12	0.21	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.72	N	035080	2500	417 억	742185	N	N	254	N	N
49	20241122	090422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	10	2	0.07	18460850	1328	1.29	13890	13930	13890	18050	9730	13890	13901.24	5.11	323	13990	13940	13900	13850	13810	13935	13845	418	4160	2500	10000	10	1	14527584	2019	-13.47	0.36	12	0.01	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.72	N	035080	2500	417 억	742185	N	N	254	N	N
50	20241121	160420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	0	3	0.00	1429428280	102879	169.96	13890	13950	13860	18050	9730	13890	13894.28	5.20	7709	13963	13926	13893	13856	13823	13945	13875	418	4160	2500	10000	10	1	14527584	2018	-13.46	0.36	12	0.71	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.78	N	035080	2500	417 억	755477	N	N	254	N	N
51	20241121	150428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	10	2	0.07	1390172140	100054	165.29	13890	13950	13860	18050	9730	13890	13894.22	5.20	7608	13963	13926	13893	13856	13823	13945	13875	418	4160	2500	10000	10	1	14527584	2019	-13.47	0.36	12	0.69	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.78	N	035080	2500	417 억	755477	N	N	100	N	N
52	20241121	140427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	10	2	0.07	1229495850	88488	146.19	13890	13950	13860	18050	9730	13890	13894.49	5.20	9202	13963	13926	13893	13856	13823	13945	13875	418	4160	2500	10000	10	1	14527584	2019	-13.47	0.36	12	0.61	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.78	N	035080	2500	417 억	755477	N	N	100	N	N
53	20241121	130424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	20	2	0.14	1117088090	80399	132.82	13890	13950	13860	18050	9730	13890	13894.30	5.20	6433	13963	13926	13893	13856	13823	13945	13875	418	4160	2500	10000	10	1	14527584	2021	-13.48	0.36	12	0.55	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.78	N	035080	2500	417 억	755477	N	N	100	N	N
54	20241121	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	40	2	0.29	1056203880	76019	125.59	13890	13950	13860	18050	9730	13890	13893.95	5.20	5174	13963	13926	13893	13856	13823	13945	13875	418	4160	2500	10000	10	1	14527584	2024	-13.50	0.36	12	0.52	-1032.00	38861.00	18900	20240311	-26.30	10420	20240806	33.69	18900	-26.30	20240311	10420	33.69	20240806	18900	-26.30	20240311	10420	33.69	20240806	2.78	N	035080	2500	417 억	755477	N	N	100	N	N
55	20241121	110422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	30	2	0.22	994155310	71555	118.21	13890	13950	13860	18050	9730	13890	13893.58	5.20	4183	13963	13926	13893	13856	13823	13945	13875	418	4160	2500	10000	10	1	14527584	2022	-13.49	0.36	12	0.49	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.78	N	035080	2500	417 억	755477	N	N	100	N	N
56	20241121	100427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	20	2	0.14	623340310	44859	74.11	13890	13950	13860	18050	9730	13890	13895.55	5.20	2224	13963	13926	13893	13856	13823	13945	13875	418	4160	2500	10000	10	1	14527584	2021	-13.48	0.36	12	0.31	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.78	N	035080	2500	417 억	755477	N	N	100	N	N
57	20241121	090424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13940	50	2	0.36	40424900	2909	4.81	13890	13950	13890	18050	9730	13890	13896.49	5.20	464	13963	13926	13893	13856	13823	13945	13875	418	4160	2500	10000	10	1	14527584	2025	-13.51	0.36	12	0.02	-1032.00	38861.00	18900	20240311	-26.24	10420	20240806	33.78	18900	-26.24	20240311	10420	33.78	20240806	18900	-26.24	20240311	10420	33.78	20240806	2.78	N	035080	2500	417 억	755477	N	N	100	N	N
58	20241120	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	836006800	60163	40.54	13860	13930	13860	18040	9720	13880	13895.73	5.26	-8965	14013	13946	13883	13816	13753	13980	13850	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.41	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.69	N	035080	2500	417 억	764155	N	N	100	N	N
59	20241120	150428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	30	2	0.22	730208270	52549	35.41	13860	13930	13860	18040	9720	13880	13895.79	5.26	-3435	14013	13946	13883	13816	13753	13980	13850	418	4160	2500	9990	10	1	14527584	2021	-13.48	0.36	12	0.36	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.69	N	035080	2500	417 억	764155	N	N	166	N	N
60	20241120	140428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	30	2	0.22	597610240	43013	28.99	13860	13930	13860	18040	9720	13880	13893.74	5.26	-3550	14013	13946	13883	13816	13753	13980	13850	418	4160	2500	9990	10	1	14527584	2021	-13.48	0.36	12	0.30	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.69	N	035080	2500	417 억	764155	N	N	166	N	N
61	20241120	130429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	10	2	0.07	504887480	36341	24.49	13860	13930	13860	18040	9720	13880	13893.09	5.26	-3422	14013	13946	13883	13816	13753	13980	13850	418	4160	2500	9990	10	1	14527584	2018	-13.46	0.36	12	0.25	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	2.69	N	035080	2500	417 억	764155	N	N	166	N	N
62	20241120	120429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	0	3	0.00	323339840	23272	15.68	13860	13930	13860	18040	9720	13880	13894.00	5.26	413	14013	13946	13883	13816	13753	13980	13850	418	4160	2500	9990	10	1	14527584	2016	-13.45	0.36	12	0.16	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	2.69	N	035080	2500	417 억	764155	N	N	166	N	N
63	20241120	110428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	30	2	0.22	284976200	20510	13.82	13860	13930	13860	18040	9720	13880	13894.57	5.26	1205	14013	13946	13883	13816	13753	13980	13850	418	4160	2500	9990	10	1	14527584	2021	-13.48	0.36	12	0.14	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.69	N	035080	2500	417 억	764155	N	N	166	N	N
64	20241120	100427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	40	2	0.29	239971200	17270	11.64	13860	13930	13860	18040	9720	13880	13895.35	5.26	1366	14013	13946	13883	13816	13753	13980	13850	418	4160	2500	9990	10	1	14527584	2022	-13.49	0.36	12	0.12	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.69	N	035080	2500	417 억	764155	N	N	166	N	N
65	20241120	090427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	40	2	0.29	34246420	2465	1.66	13860	13920	13860	18040	9720	13880	13893.62	5.26	425	14013	13946	13883	13816	13753	13980	13850	418	4160	2500	9990	10	1	14527584	2022	-13.49	0.36	12	0.02	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	2.69	N	035080	2500	417 억	764155	N	N	166	N	N
66	20241119	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	40	2	0.29	2047645010	147592	61.30	13850	13950	13820	17990	9690	13840	13873.69	5.14	16912	14233	14036	13913	13716	13593	13975	13655	418	4150	2500	9960	10	1	14527584	2016	-13.45	0.36	12	1.02	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	2.83	N	035080	2500	417 억	746828	N	N	166	N	N
67	20241119	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	70	2	0.51	2005838500	144581	60.05	13850	13950	13820	17990	9690	13840	13873.46	5.14	18007	14233	14036	13913	13716	13593	13975	13655	418	4150	2500	9960	10	1	14527584	2021	-13.48	0.36	12	1.00	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.83	N	035080	2500	417 억	746828	N	N	438	N	N
68	20241119	140410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	70	2	0.51	1849381860	133336	55.38	13850	13950	13820	17990	9690	13840	13870.09	5.14	23203	14233	14036	13913	13716	13593	13975	13655	418	4150	2500	9960	10	1	14527584	2021	-13.48	0.36	12	0.92	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	2.83	N	035080	2500	417 억	746828	N	N	438	N	N
69	20241119	130412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	20	2	0.14	840930000	60674	25.20	13850	13940	13820	17990	9690	13840	13859.81	5.14	14997	14233	14036	13913	13716	13593	13975	13655	418	4150	2500	9960	10	1	14527584	2014	-13.43	0.36	12	0.42	-1032.00	38861.00	18900	20240311	-26.67	10420	20240806	33.01	18900	-26.67	20240311	10420	33.01	20240806	18900	-26.67	20240311	10420	33.01	20240806	2.83	N	035080	2500	417 억	746828	N	N	438	N	N
70	20241119	120409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	20	2	0.14	803848510	57996	24.09	13850	13940	13820	17990	9690	13840	13860.41	5.14	14825	14233	14036	13913	13716	13593	13975	13655	418	4150	2500	9960	10	1	14527584	2014	-13.43	0.36	12	0.40	-1032.00	38861.00	18900	20240311	-26.67	10420	20240806	33.01	18900	-26.67	20240311	10420	33.01	20240806	18900	-26.67	20240311	10420	33.01	20240806	2.83	N	035080	2500	417 억	746828	N	N	438	N	N
71	20241119	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	40	2	0.29	688571350	49668	20.63	13850	13940	13820	17990	9690	13840	13863.48	5.14	14657	14233	14036	13913	13716	13593	13975	13655	418	4150	2500	9960	10	1	14527584	2016	-13.45	0.36	12	0.34	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	2.83	N	035080	2500	417 억	746828	N	N	438	N	N
72	20241119	100423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	60	2	0.43	497088200	35846	14.89	13850	13940	13820	17990	9690	13840	13867.33	5.14	12082	14233	14036	13913	13716	13593	13975	13655	418	4150	2500	9960	10	1	14527584	2019	-13.47	0.36	12	0.25	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	2.83	N	035080	2500	417 억	746828	N	N	438	N	N
73	20241119	090421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13870	30	2	0.22	19659030	1415	0.59	13850	13930	13850	17990	9690	13840	13893.31	5.14	327	14233	14036	13913	13716	13593	13975	13655	418	4150	2500	9960	10	1	14527584	2015	-13.44	0.36	12	0.01	-1032.00	38861.00	18900	20240311	-26.61	10420	20240806	33.11	18900	-26.61	20240311	10420	33.11	20240806	18900	-26.61	20240311	10420	33.11	20240806	2.83	N	035080	2500	417 억	746828	N	N	438	N	N
74	20241118	160409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13840	-20	5	-0.14	3305539110	238351	208.78	13920	14110	13790	18010	9710	13860	13868.38	5.05	11961	14053	13956	13833	13736	13613	14005	13785	418	4150	2500	9970	10	1	14527584	2011	-13.41	0.36	12	1.64	-1032.00	38861.00	18900	20240311	-26.77	10420	20240806	32.82	18900	-26.77	20240311	10420	32.82	20240806	18900	-26.77	20240311	10420	32.82	20240806	2.98	N	035080	2500	417 억	734344	N	N	438	N	N
75	20241118	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13870	10	2	0.07	3000350290	216279	189.45	13920	14110	13790	18010	9710	13860	13872.59	5.05	7977	14053	13956	13833	13736	13613	14005	13785	418	4150	2500	9970	10	1	14527584	2015	-13.44	0.36	12	1.49	-1032.00	38861.00	18900	20240311	-26.61	10420	20240806	33.11	18900	-26.61	20240311	10420	33.11	20240806	18900	-26.61	20240311	10420	33.11	20240806	2.98	N	035080	2500	417 억	734344	N	N	238	N	N
76	20241118	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13850	-10	5	-0.07	2925482030	210876	184.71	13920	14110	13790	18010	9710	13860	13873.00	5.05	6094	14053	13956	13833	13736	13613	14005	13785	418	4150	2500	9970	10	1	14527584	2012	-13.42	0.36	12	1.45	-1032.00	38861.00	18900	20240311	-26.72	10420	20240806	32.92	18900	-26.72	20240311	10420	32.92	20240806	18900	-26.72	20240311	10420	32.92	20240806	2.98	N	035080	2500	417 억	734344	N	N	238	N	N
77	20241118	130411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13800	-60	5	-0.43	2609655330	188009	164.68	13920	14110	13790	18010	9710	13860	13880.48	5.05	4440	14053	13956	13833	13736	13613	14005	13785	418	4150	2500	9970	10	1	14527584	2005	-13.37	0.36	12	1.29	-1032.00	38861.00	18900	20240311	-26.98	10420	20240806	32.44	18900	-26.98	20240311	10420	32.44	20240806	18900	-26.98	20240311	10420	32.44	20240806	2.98	N	035080	2500	417 억	734344	N	N	238	N	N
78	20241118	120413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13830	-30	5	-0.22	2143996530	154272	135.13	13920	14110	13830	18010	9710	13860	13897.51	5.05	12007	14053	13956	13833	13736	13613	14005	13785	418	4150	2500	9970	10	1	14527584	2009	-13.40	0.36	12	1.06	-1032.00	38861.00	18900	20240311	-26.83	10420	20240806	32.73	18900	-26.83	20240311	10420	32.73	20240806	18900	-26.83	20240311	10420	32.73	20240806	2.98	N	035080	2500	417 억	734344	N	N	238	N	N
79	20241118	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	0	3	0.00	1596270500	114713	100.48	13920	14110	13830	18010	9710	13860	13915.34	5.05	11805	14053	13956	13833	13736	13613	14005	13785	418	4150	2500	9970	10	1	14527584	2014	-13.43	0.36	12	0.79	-1032.00	38861.00	18900	20240311	-26.67	10420	20240806	33.01	18900	-26.67	20240311	10420	33.01	20240806	18900	-26.67	20240311	10420	33.01	20240806	2.98	N	035080	2500	417 억	734344	N	N	238	N	N
80	20241118	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	20	2	0.14	528946080	38096	33.37	13920	13920	13830	18010	9710	13860	13884.56	5.05	8230	14053	13956	13833	13736	13613	14005	13785	418	4150	2500	9970	10	1	14527584	2016	-13.45	0.36	12	0.26	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	2.98	N	035080	2500	417 억	734344	N	N	238	N	N
81	20241118	090408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13850	-10	5	-0.07	143671720	10346	9.06	13920	13920	13830	18010	9710	13860	13886.69	5.05	-190	14053	13956	13833	13736	13613	14005	13785	418	4150	2500	9970	10	1	14527584	2012	-13.42	0.36	12	0.07	-1032.00	38861.00	18900	20240311	-26.72	10420	20240806	32.92	18900	-26.72	20240311	10420	32.92	20240806	18900	-26.72	20240311	10420	32.92	20240806	2.98	N	035080	2500	417 억	734344	N	N	238	N	N
82	20241115	160420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	160	2	1.17	1565346350	113380	118.89	13710	13930	13710	17810	9590	13700	13806.14	5.06	13425	13853	13776	13723	13646	13593	13815	13685	418	4110	2500	9860	10	1	14527584	2014	-13.43	0.36	12	0.78	-1032.00	38861.00	18900	20240311	-26.67	10420	20240806	33.01	18900	-26.67	20240311	10420	33.01	20240806	18900	-26.67	20240311	10420	33.01	20240806	3.01	N	035080	2500	417 억	734732	N	N	238	N	N
83	20241115	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13880	180	2	1.31	1448767670	104963	110.06	13710	13930	13710	17810	9590	13700	13802.65	5.06	12997	13853	13776	13723	13646	13593	13815	13685	418	4110	2500	9860	10	1	14527584	2016	-13.45	0.36	12	0.72	-1032.00	38861.00	18900	20240311	-26.56	10420	20240806	33.21	18900	-26.56	20240311	10420	33.21	20240806	18900	-26.56	20240311	10420	33.21	20240806	3.01	N	035080	2500	417 억	734732	N	N	897	N	N
84	20241115	140426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	190	2	1.39	1321546970	95791	100.44	13710	13930	13710	17810	9590	13700	13796.15	5.06	12326	13853	13776	13723	13646	13593	13815	13685	418	4110	2500	9860	10	1	14527584	2018	-13.46	0.36	12	0.66	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	3.01	N	035080	2500	417 억	734732	N	N	897	N	N
85	20241115	130426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	160	2	1.17	1160036750	84161	88.25	13710	13900	13710	17810	9590	13700	13783.54	5.06	16305	13853	13776	13723	13646	13593	13815	13685	418	4110	2500	9860	10	1	14527584	2014	-13.43	0.36	12	0.58	-1032.00	38861.00	18900	20240311	-26.67	10420	20240806	33.01	18900	-26.67	20240311	10420	33.01	20240806	18900	-26.67	20240311	10420	33.01	20240806	3.01	N	035080	2500	417 억	734732	N	N	897	N	N
86	20241115	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13780	80	2	0.58	671487760	48854	51.23	13710	13820	13710	17810	9590	13700	13744.79	5.06	2437	13853	13776	13723	13646	13593	13815	13685	418	4110	2500	9860	10	1	14527584	2002	-13.35	0.35	12	0.34	-1032.00	38861.00	18900	20240311	-27.09	10420	20240806	32.25	18900	-27.09	20240311	10420	32.25	20240806	18900	-27.09	20240311	10420	32.25	20240806	3.01	N	035080	2500	417 억	734732	N	N	897	N	N
87	20241115	110419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13750	50	2	0.36	531556380	38677	40.56	13710	13820	13710	17810	9590	13700	13743.47	5.06	-1121	13853	13776	13723	13646	13593	13815	13685	418	4110	2500	9860	10	1	14527584	1998	-13.32	0.35	12	0.27	-1032.00	38861.00	18900	20240311	-27.25	10420	20240806	31.96	18900	-27.25	20240311	10420	31.96	20240806	18900	-27.25	20240311	10420	31.96	20240806	3.01	N	035080	2500	417 억	734732	N	N	897	N	N
88	20241115	100420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13730	30	2	0.22	361998480	26329	27.61	13710	13820	13710	17810	9590	13700	13749.04	5.06	-1052	13853	13776	13723	13646	13593	13815	13685	418	4110	2500	9860	10	1	14527584	1995	-13.30	0.35	12	0.18	-1032.00	38861.00	18900	20240311	-27.35	10420	20240806	31.77	18900	-27.35	20240311	10420	31.77	20240806	18900	-27.35	20240311	10420	31.77	20240806	3.01	N	035080	2500	417 억	734732	N	N	897	N	N
89	20241115	090441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13710	10	2	0.07	67083250	4874	5.11	13710	13820	13710	17810	9590	13700	13763.49	5.06	1094	13853	13776	13723	13646	13593	13815	13685	418	4110	2500	9860	10	1	14527584	1992	-13.28	0.35	12	0.03	-1032.00	38861.00	18900	20240311	-27.46	10420	20240806	31.57	18900	-27.46	20240311	10420	31.57	20240806	18900	-27.46	20240311	10420	31.57	20240806	3.01	N	035080	2500	417 억	734732	N	N	897	N	N
90	20241114	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13700	30	2	0.22	1213374920	88472	40.37	13670	13800	13670	17770	9570	13670	13714.82	4.99	11472	14103	13886	13733	13516	13363	13810	13440	418	4100	2500	9840	10	1	14527584	1990	-13.28	0.35	12	0.61	-1032.00	38861.00	18900	20240311	-27.51	10420	20240806	31.48	18900	-27.51	20240311	10420	31.48	20240806	18900	-27.51	20240311	10420	31.48	20240806	3.18	N	035080	2500	417 억	725091	N	N	0	N	N
91	20241114	150418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13700	30	2	0.22	1084913210	79103	36.10	13670	13800	13670	17770	9570	13670	13715.23	4.99	11020	14103	13886	13733	13516	13363	13810	13440	418	4100	2500	9840	10	1	14527584	1990	-13.28	0.35	12	0.54	-1032.00	38861.00	18900	20240311	-27.51	10420	20240806	31.48	18900	-27.51	20240311	10420	31.48	20240806	18900	-27.51	20240311	10420	31.48	20240806	3.18	N	035080	2500	417 억	725091	N	N	0	N	N
92	20241114	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13750	80	2	0.59	854616680	62307	28.43	13670	13800	13670	17770	9570	13670	13716.26	4.99	13877	14103	13886	13733	13516	13363	13810	13440	418	4100	2500	9840	10	1	14527584	1998	-13.32	0.35	12	0.43	-1032.00	38861.00	18900	20240311	-27.25	10420	20240806	31.96	18900	-27.25	20240311	10420	31.96	20240806	18900	-27.25	20240311	10420	31.96	20240806	3.18	N	035080	2500	417 억	725091	N	N	0	N	N
93	20241114	130415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13740	70	2	0.51	691115590	50415	23.01	13670	13790	13670	17770	9570	13670	13708.57	4.99	12791	14103	13886	13733	13516	13363	13810	13440	418	4100	2500	9840	10	1	14527584	1996	-13.31	0.35	12	0.35	-1032.00	38861.00	18900	20240311	-27.30	10420	20240806	31.86	18900	-27.30	20240311	10420	31.86	20240806	18900	-27.30	20240311	10420	31.86	20240806	3.18	N	035080	2500	417 억	725091	N	N	0	N	N
94	20241114	120414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13740	70	2	0.51	578540530	42213	19.26	13670	13790	13670	17770	9570	13670	13705.31	4.99	12225	14103	13886	13733	13516	13363	13810	13440	418	4100	2500	9840	10	1	14527584	1996	-13.31	0.35	12	0.29	-1032.00	38861.00	18900	20240311	-27.30	10420	20240806	31.86	18900	-27.30	20240311	10420	31.86	20240806	18900	-27.30	20240311	10420	31.86	20240806	3.18	N	035080	2500	417 억	725091	N	N	0	N	N
95	20241114	110417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13720	50	2	0.37	417037710	30446	13.89	13670	13790	13670	17770	9570	13670	13697.66	4.99	5559	14103	13886	13733	13516	13363	13810	13440	418	4100	2500	9840	10	1	14527584	1993	-13.29	0.35	12	0.21	-1032.00	38861.00	18900	20240311	-27.41	10420	20240806	31.67	18900	-27.41	20240311	10420	31.67	20240806	18900	-27.41	20240311	10420	31.67	20240806	3.18	N	035080	2500	417 억	725091	N	N	0	N	N
96	20241114	100431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13760	90	2	0.66	81075760	5924	2.70	13670	13760	13670	17770	9570	13670	13686.12	4.99	1435	14103	13886	13733	13516	13363	13810	13440	418	4100	2500	9840	10	1	14527584	1999	-13.33	0.35	12	0.04	-1032.00	38861.00	18900	20240311	-27.20	10420	20240806	32.05	18900	-27.20	20240311	10420	32.05	20240806	18900	-27.20	20240311	10420	32.05	20240806	3.18	N	035080	2500	417 억	725091	N	N	0	N	N
97	20241114	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13670	0	3	0.00	0	0	0.00	0	0	0	17770	9570	13670	0.00	4.99	0	14103	13886	13733	13516	13363	13810	13440	418	4100	2500	9840	10	1	14527584	1986	-13.25	0.35	12	0.00	-1032.00	38861.00	18900	20240311	-27.67	10420	20240806	31.19	18900	-27.67	20240311	10420	31.19	20240806	18900	-27.67	20240311	10420	31.19	20240806	3.18	N	035080	2500	417 억	725091	N	N	0	N	N
98	20241113	160203	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13670	-140	5	-1.01	2974179860	215886	70.20	13740	13950	13580	17950	9670	13810	13776.78	4.81	24930	14223	14016	13913	13706	13603	13965	13655	418	4140	2500	9940	10	1	14527584	1986	-13.25	0.35	12	1.49	-1032.00	38861.00	18900	20240311	-27.67	10420	20240806	31.19	18900	-27.67	20240311	10420	31.19	20240806	18900	-27.67	20240311	10420	31.19	20240806	3.37	N	035080	2500	417 억	698525	N	N	0	N	N
99	20241113	150220	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13720	-90	5	-0.65	2671001230	193686	62.98	13740	13950	13580	17950	9670	13810	13790.37	4.81	20019	14223	14016	13913	13706	13603	13965	13655	418	4140	2500	9940	10	1	14527584	1993	-13.29	0.35	12	1.33	-1032.00	38861.00	18900	20240311	-27.41	10420	20240806	31.67	18900	-27.41	20240311	10420	31.67	20240806	18900	-27.41	20240311	10420	31.67	20240806	3.37	N	035080	2500	417 억	698525	N	N	0	N	N
100	20241113	140215	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13730	-80	5	-0.58	2287862380	165683	53.87	13740	13950	13580	17950	9670	13810	13808.67	4.81	16425	14223	14016	13913	13706	13603	13965	13655	418	4140	2500	9940	10	1	14527584	1995	-13.30	0.35	12	1.14	-1032.00	38861.00	18900	20240311	-27.35	10420	20240806	31.77	18900	-27.35	20240311	10420	31.77	20240806	18900	-27.35	20240311	10420	31.77	20240806	3.37	N	035080	2500	417 억	698525	N	N	0	N	N
101	20241113	130214	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13650	-160	5	-1.16	2211076140	160088	52.05	13740	13950	13580	17950	9670	13810	13811.63	4.81	16034	14223	14016	13913	13706	13603	13965	13655	418	4140	2500	9940	10	1	14527584	1983	-13.23	0.35	12	1.10	-1032.00	38861.00	18900	20240311	-27.78	10420	20240806	31.00	18900	-27.78	20240311	10420	31.00	20240806	18900	-27.78	20240311	10420	31.00	20240806	3.37	N	035080	2500	417 억	698525	N	N	0	N	N
102	20241113	120211	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13810	0	3	0.00	1758881470	127113	41.33	13740	13950	13740	17950	9670	13810	13837.15	4.81	31487	14223	14016	13913	13706	13603	13965	13655	418	4140	2500	9940	10	1	14527584	2006	-13.38	0.36	12	0.87	-1032.00	38861.00	18900	20240311	-26.93	10420	20240806	32.53	18900	-26.93	20240311	10420	32.53	20240806	18900	-26.93	20240311	10420	32.53	20240806	3.37	N	035080	2500	417 억	698525	N	N	0	N	N
103	20241113	110211	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13830	20	2	0.14	1532309330	110700	36.00	13740	13950	13740	17950	9670	13810	13842.00	4.81	40089	14223	14016	13913	13706	13603	13965	13655	418	4140	2500	9940	10	1	14527584	2009	-13.40	0.36	12	0.76	-1032.00	38861.00	18900	20240311	-26.83	10420	20240806	32.73	18900	-26.83	20240311	10420	32.73	20240806	18900	-26.83	20240311	10420	32.73	20240806	3.37	N	035080	2500	417 억	698525	N	N	0	N	N
104	20241113	100211	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13830	20	2	0.14	921587350	66614	21.66	13740	13950	13740	17950	9670	13810	13834.74	4.81	21263	14223	14016	13913	13706	13603	13965	13655	418	4140	2500	9940	10	1	14527584	2009	-13.40	0.36	12	0.46	-1032.00	38861.00	18900	20240311	-26.83	10420	20240806	32.73	18900	-26.83	20240311	10420	32.73	20240806	18900	-26.83	20240311	10420	32.73	20240806	3.37	N	035080	2500	417 억	698525	N	N	0	N	N
105	20241113	090206	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13810	0	3	0.00	209580650	15139	4.92	13740	13950	13740	17950	9670	13810	13843.76	4.81	9997	14223	14016	13913	13706	13603	13965	13655	418	4140	2500	9940	10	1	14527584	2006	-13.38	0.36	12	0.10	-1032.00	38861.00	18900	20240311	-26.93	10420	20240806	32.53	18900	-26.93	20240311	10420	32.53	20240806	18900	-26.93	20240311	10420	32.53	20240806	3.37	N	035080	2500	417 억	698525	N	N	0	N	N
106	20241112	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13810	-40	5	-0.29	4215892990	303622	28.82	13950	14120	13810	18000	9700	13850	13885.42	5.41	-23928	15283	14566	14173	13456	13063	14405	13295	418	4150	2500	9970	10	1	14527584	2006	-13.38	0.36	12	2.09	-1032.00	38861.00	18900	20240311	-26.93	10420	20240806	32.53	18900	-26.93	20240311	10420	32.53	20240806	18900	-26.93	20240311	10420	32.53	20240806	3.47	N	035080	2500	417 억	785557	N	N	2	N	N
107	20241112	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13830	-20	5	-0.14	3934180350	283237	26.89	13950	14120	13830	18000	9700	13850	13890.17	5.41	-24436	15283	14566	14173	13456	13063	14405	13295	418	4150	2500	9970	10	1	14527584	2009	-13.40	0.36	12	1.95	-1032.00	38861.00	18900	20240311	-26.83	10420	20240806	32.73	18900	-26.83	20240311	10420	32.73	20240806	18900	-26.83	20240311	10420	32.73	20240806	3.47	N	035080	2500	417 억	785557	N	N	2	N	N
108	20241112	140412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13840	-10	5	-0.07	3455193450	248656	23.60	13950	14120	13840	18000	9700	13850	13895.61	5.41	-32522	15283	14566	14173	13456	13063	14405	13295	418	4150	2500	9970	10	1	14527584	2011	-13.41	0.36	12	1.71	-1032.00	38861.00	18900	20240311	-26.77	10420	20240806	32.82	18900	-26.77	20240311	10420	32.82	20240806	18900	-26.77	20240311	10420	32.82	20240806	3.47	N	035080	2500	417 억	785557	N	N	2	N	N
109	20241112	130406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	10	2	0.07	2412483260	173362	16.46	13950	14120	13860	18000	9700	13850	13916.15	5.41	7805	15283	14566	14173	13456	13063	14405	13295	418	4150	2500	9970	10	1	14527584	2014	-13.43	0.36	12	1.19	-1032.00	38861.00	18900	20240311	-26.67	10420	20240806	33.01	18900	-26.67	20240311	10420	33.01	20240806	18900	-26.67	20240311	10420	33.01	20240806	3.47	N	035080	2500	417 억	785557	N	N	2	N	N
110	20241112	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13870	20	2	0.14	2232987800	160418	15.23	13950	14120	13860	18000	9700	13850	13920.13	5.41	8584	15283	14566	14173	13456	13063	14405	13295	418	4150	2500	9970	10	1	14527584	2015	-13.44	0.36	12	1.10	-1032.00	38861.00	18900	20240311	-26.61	10420	20240806	33.11	18900	-26.61	20240311	10420	33.11	20240806	18900	-26.61	20240311	10420	33.11	20240806	3.47	N	035080	2500	417 억	785557	N	N	2	N	N
111	20241112	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	40	2	0.29	2032090650	145929	13.85	13950	14120	13860	18000	9700	13850	13925.59	5.41	7395	15283	14566	14173	13456	13063	14405	13295	418	4150	2500	9970	10	1	14527584	2018	-13.46	0.36	12	1.00	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	3.47	N	035080	2500	417 억	785557	N	N	2	N	N
112	20241112	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	50	2	0.36	1590324930	114077	10.83	13950	14120	13860	18000	9700	13850	13941.40	5.41	1682	15283	14566	14173	13456	13063	14405	13295	418	4150	2500	9970	10	1	14527584	2019	-13.47	0.36	12	0.79	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	3.47	N	035080	2500	417 억	785557	N	N	2	N	N
113	20241112	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13890	40	2	0.29	539431280	38544	3.66	13950	14120	13880	18000	9700	13850	13998.06	5.41	-1926	15283	14566	14173	13456	13063	14405	13295	418	4150	2500	9970	10	1	14527584	2018	-13.46	0.36	12	0.27	-1032.00	38861.00	18900	20240311	-26.51	10420	20240806	33.30	18900	-26.51	20240311	10420	33.30	20240806	18900	-26.51	20240311	10420	33.30	20240806	3.47	N	035080	2500	417 억	785557	N	N	2	N	N
114	20241111	160402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13850	1760	2	14.56	14787842070	1047106	857.32	13850	14890	13780	15710	8470	12090	14122.97	5.24	19899	12496	12292	12056	11852	11616	12395	11955	418	3620	2500	8700	10	1	14527584	2012	-13.42	0.36	12	7.21	-1032.00	38861.00	18900	20240311	-26.72	10420	20240806	32.92	18900	-26.72	20240311	10420	32.92	20240806	18900	-26.72	20240311	10420	32.92	20240806	3.38	N	035080	2500	417 억	761177	N	N	2	N	N
115	20241111	150415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	1820	2	15.05	14205506470	1005132	822.95	13850	14890	13780	15710	8470	12090	14133.00	5.24	17259	12496	12292	12056	11852	11616	12395	11955	418	3620	2500	8700	10	1	14527584	2021	-13.48	0.36	12	6.92	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	3.38	N	035080	2500	417 억	761177	N	N	0	N	N
116	20241111	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	1820	2	15.05	13760506230	973120	796.74	13850	14890	13780	15710	8470	12090	14140.64	5.24	11046	12496	12292	12056	11852	11616	12395	11955	418	3620	2500	8700	10	1	14527584	2021	-13.48	0.36	12	6.70	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	3.38	N	035080	2500	417 억	761177	N	N	0	N	N
117	20241111	130405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	1830	2	15.14	13159388990	930005	761.44	13850	14890	13780	15710	8470	12090	14149.84	5.24	2207	12496	12292	12056	11852	11616	12395	11955	418	3620	2500	8700	10	1	14527584	2022	-13.49	0.36	12	6.40	-1032.00	38861.00	18900	20240311	-26.35	10420	20240806	33.59	18900	-26.35	20240311	10420	33.59	20240806	18900	-26.35	20240311	10420	33.59	20240806	3.38	N	035080	2500	417 억	761177	N	N	0	N	N
118	20241111	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13900	1810	2	14.97	12774167920	902341	738.79	13850	14890	13780	15710	8470	12090	14156.73	5.24	-2285	12496	12292	12056	11852	11616	12395	11955	418	3620	2500	8700	10	1	14527584	2019	-13.47	0.36	12	6.21	-1032.00	38861.00	18900	20240311	-26.46	10420	20240806	33.40	18900	-26.46	20240311	10420	33.40	20240806	18900	-26.46	20240311	10420	33.40	20240806	3.38	N	035080	2500	417 억	761177	N	N	0	N	N
119	20241111	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13910	1820	2	15.05	11958617530	843627	690.72	13850	14890	13780	15710	8470	12090	14175.28	5.24	-8713	12496	12292	12056	11852	11616	12395	11955	418	3620	2500	8700	10	1	14527584	2021	-13.48	0.36	12	5.81	-1032.00	38861.00	18900	20240311	-26.40	10420	20240806	33.49	18900	-26.40	20240311	10420	33.49	20240806	18900	-26.40	20240311	10420	33.49	20240806	3.38	N	035080	2500	417 억	761177	N	N	0	N	N
120	20241111	100403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13960	1870	2	15.47	11035238860	777486	636.57	13850	14890	13780	15710	8470	12090	14193.53	5.24	-19447	12496	12292	12056	11852	11616	12395	11955	418	3620	2500	8700	10	1	14527584	2028	-13.53	0.36	12	5.35	-1032.00	38861.00	18900	20240311	-26.14	10420	20240806	33.97	18900	-26.14	20240311	10420	33.97	20240806	18900	-26.14	20240311	10420	33.97	20240806	3.38	N	035080	2500	417 억	761177	N	N	0	N	N
121	20241111	090402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14070	1980	2	16.38	3142874540	223485	182.98	13850	14500	13780	15710	8470	12090	14063.15	5.24	-25403	12496	12292	12056	11852	11616	12395	11955	418	3620	2500	8700	10	1	14527584	2044	-13.63	0.36	12	1.54	-1032.00	38861.00	18900	20240311	-25.56	10420	20240806	35.03	18900	-25.56	20240311	10420	35.03	20240806	18900	-25.56	20240311	10420	35.03	20240806	3.38	N	035080	2500	417 억	761177	N	N	0	N	N
122	20241108	160400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	270	2	2.28	1169025120	96495	144.65	11820	12260	11820	15360	8280	11820	12115.18	5.14	14679	12180	12000	11720	11540	11260	12090	11630	418	3540	2500	8510	10	1	14527584	1756	-11.72	0.31	12	0.66	-1032.00	38861.00	18900	20240311	-36.03	10420	20240806	16.03	18900	-36.03	20240311	10420	16.03	20240806	18900	-36.03	20240311	10420	16.03	20240806	3.34	N	035080	2500	417 억	746341	N	N	0	N	N
123	20241108	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	300	2	2.54	1087001300	89716	134.49	11820	12260	11820	15360	8280	11820	12116.03	5.14	12808	12180	12000	11720	11540	11260	12090	11630	418	3540	2500	8510	10	1	14527584	1761	-11.74	0.31	12	0.62	-1032.00	38861.00	18900	20240311	-35.87	10420	20240806	16.31	18900	-35.87	20240311	10420	16.31	20240806	18900	-35.87	20240311	10420	16.31	20240806	3.34	N	035080	2500	417 억	746341	N	N	0	N	N
124	20241108	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12050	230	2	1.95	992239970	81884	122.75	11820	12260	11820	15360	8280	11820	12117.63	5.14	11659	12180	12000	11720	11540	11260	12090	11630	418	3540	2500	8510	10	1	14527584	1751	-11.68	0.31	12	0.56	-1032.00	38861.00	18900	20240311	-36.24	10420	20240806	15.64	18900	-36.24	20240311	10420	15.64	20240806	18900	-36.24	20240311	10420	15.64	20240806	3.34	N	035080	2500	417 억	746341	N	N	0	N	N
125	20241108	130404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	270	2	2.28	935508030	77177	115.69	11820	12260	11820	15360	8280	11820	12121.59	5.14	10833	12180	12000	11720	11540	11260	12090	11630	418	3540	2500	8510	10	1	14527584	1756	-11.72	0.31	12	0.53	-1032.00	38861.00	18900	20240311	-36.03	10420	20240806	16.03	18900	-36.03	20240311	10420	16.03	20240806	18900	-36.03	20240311	10420	16.03	20240806	3.34	N	035080	2500	417 억	746341	N	N	0	N	N
126	20241108	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12140	320	2	2.71	846666110	69850	104.71	11820	12260	11820	15360	8280	11820	12121.20	5.14	10660	12180	12000	11720	11540	11260	12090	11630	418	3540	2500	8510	10	1	14527584	1764	-11.76	0.31	12	0.48	-1032.00	38861.00	18900	20240311	-35.77	10420	20240806	16.51	18900	-35.77	20240311	10420	16.51	20240806	18900	-35.77	20240311	10420	16.51	20240806	3.34	N	035080	2500	417 억	746341	N	N	0	N	N
127	20241108	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12180	360	2	3.05	756151650	62419	93.57	11820	12260	11820	15360	8280	11820	12114.13	5.14	8670	12180	12000	11720	11540	11260	12090	11630	418	3540	2500	8510	10	1	14527584	1769	-11.80	0.31	12	0.43	-1032.00	38861.00	18900	20240311	-35.56	10420	20240806	16.89	18900	-35.56	20240311	10420	16.89	20240806	18900	-35.56	20240311	10420	16.89	20240806	3.34	N	035080	2500	417 억	746341	N	N	0	N	N
128	20241108	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12080	260	2	2.20	409943950	34006	50.98	11820	12160	11820	15360	8280	11820	12055.05	5.14	5087	12180	12000	11720	11540	11260	12090	11630	418	3540	2500	8510	10	1	14527584	1755	-11.71	0.31	12	0.23	-1032.00	38861.00	18900	20240311	-36.08	10420	20240806	15.93	18900	-36.08	20240311	10420	15.93	20240806	18900	-36.08	20240311	10420	15.93	20240806	3.34	N	035080	2500	417 억	746341	N	N	0	N	N
129	20241108	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12050	230	2	1.95	44841450	3733	5.60	11820	12090	11820	15360	8280	11820	12012.18	5.14	-210	12180	12000	11720	11540	11260	12090	11630	418	3540	2500	8510	10	1	14527584	1751	-11.68	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-36.24	10420	20240806	15.64	18900	-36.24	20240311	10420	15.64	20240806	18900	-36.24	20240311	10420	15.64	20240806	3.34	N	035080	2500	417 억	746341	N	N	0	N	N
130	20241107	160359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11820	180	2	1.55	776811480	66231	89.39	11640	11900	11440	15130	8150	11640	11728.69	5.17	-6143	12033	11836	11713	11516	11393	11775	11455	418	3490	2500	8380	10	1	14527584	1717	-11.45	0.30	12	0.46	-1032.00	38861.00	18900	20240311	-37.46	10420	20240806	13.44	18900	-37.46	20240311	10420	13.44	20240806	18900	-37.46	20240311	10420	13.44	20240806	3.40	N	035080	2500	417 억	751626	N	N	16	N	N
131	20241107	150401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11840	200	2	1.72	702446690	59952	80.91	11640	11900	11440	15130	8150	11640	11716.82	5.17	-4841	12033	11836	11713	11516	11393	11775	11455	418	3490	2500	8380	10	1	14527584	1720	-11.47	0.30	12	0.41	-1032.00	38861.00	18900	20240311	-37.35	10420	20240806	13.63	18900	-37.35	20240311	10420	13.63	20240806	18900	-37.35	20240311	10420	13.63	20240806	3.40	N	035080	2500	417 억	751626	N	N	16	N	N
132	20241107	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11850	210	2	1.80	614130690	52492	70.84	11640	11900	11440	15130	8150	11640	11699.51	5.17	-5615	12033	11836	11713	11516	11393	11775	11455	418	3490	2500	8380	10	1	14527584	1722	-11.48	0.30	12	0.36	-1032.00	38861.00	18900	20240311	-37.30	10420	20240806	13.72	18900	-37.30	20240311	10420	13.72	20240806	18900	-37.30	20240311	10420	13.72	20240806	3.40	N	035080	2500	417 억	751626	N	N	16	N	N
133	20241107	130405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	170	2	1.46	473079190	40585	54.77	11640	11870	11440	15130	8150	11640	11656.50	5.17	-5842	12033	11836	11713	11516	11393	11775	11455	418	3490	2500	8380	10	1	14527584	1716	-11.44	0.30	12	0.28	-1032.00	38861.00	18900	20240311	-37.51	10420	20240806	13.34	18900	-37.51	20240311	10420	13.34	20240806	18900	-37.51	20240311	10420	13.34	20240806	3.40	N	035080	2500	417 억	751626	N	N	16	N	N
134	20241107	120402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11860	220	2	1.89	403438640	34702	46.83	11640	11870	11440	15130	8150	11640	11625.80	5.17	-5381	12033	11836	11713	11516	11393	11775	11455	418	3490	2500	8380	10	1	14527584	1723	-11.49	0.31	12	0.24	-1032.00	38861.00	18900	20240311	-37.25	10420	20240806	13.82	18900	-37.25	20240311	10420	13.82	20240806	18900	-37.25	20240311	10420	13.82	20240806	3.40	N	035080	2500	417 억	751626	N	N	16	N	N
135	20241107	110401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11750	110	2	0.95	321035190	27735	37.43	11640	11770	11440	15130	8150	11640	11575.09	5.17	-3626	12033	11836	11713	11516	11393	11775	11455	418	3490	2500	8380	10	1	14527584	1707	-11.39	0.30	12	0.19	-1032.00	38861.00	18900	20240311	-37.83	10420	20240806	12.76	18900	-37.83	20240311	10420	12.76	20240806	18900	-37.83	20240311	10420	12.76	20240806	3.40	N	035080	2500	417 억	751626	N	N	16	N	N
136	20241107	100402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11620	-20	5	-0.17	248836770	21548	29.08	11640	11700	11440	15130	8150	11640	11548.02	5.17	-3858	12033	11836	11713	11516	11393	11775	11455	418	3490	2500	8380	10	1	14527584	1688	-11.26	0.30	12	0.15	-1032.00	38861.00	18900	20240311	-38.52	10420	20240806	11.52	18900	-38.52	20240311	10420	11.52	20240806	18900	-38.52	20240311	10420	11.52	20240806	3.40	N	035080	2500	417 억	751626	N	N	16	N	N
137	20241107	090401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11630	-10	5	-0.09	37097950	3185	4.30	11640	11690	11630	15130	8150	11640	11647.71	5.17	-1006	12033	11836	11713	11516	11393	11775	11455	418	3490	2500	8380	10	1	14527584	1690	-11.27	0.30	12	0.02	-1032.00	38861.00	18900	20240311	-38.47	10420	20240806	11.61	18900	-38.47	20240311	10420	11.61	20240806	18900	-38.47	20240311	10420	11.61	20240806	3.40	N	035080	2500	417 억	751626	N	N	16	N	N
138	20241106	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11640	-110	5	-0.94	839564330	71648	74.60	11760	11910	11590	15270	8230	11750	11719.03	5.18	-1212	12183	11966	11853	11636	11523	11910	11580	418	3520	2500	8460	10	1	14527584	1691	-11.28	0.30	12	0.49	-1032.00	38861.00	18900	20240311	-38.41	10420	20240806	11.71	18900	-38.41	20240311	10420	11.71	20240806	18900	-38.41	20240311	10420	11.71	20240806	3.48	N	035080	2500	417 억	752517	N	N	16	N	N
139	20241106	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11610	-140	5	-1.19	700338600	59668	62.13	11760	11910	11600	15270	8230	11750	11737.26	5.18	-1699	12183	11966	11853	11636	11523	11910	11580	418	3520	2500	8460	10	1	14527584	1687	-11.25	0.30	12	0.41	-1032.00	38861.00	18900	20240311	-38.57	10420	20240806	11.42	18900	-38.57	20240311	10420	11.42	20240806	18900	-38.57	20240311	10420	11.42	20240806	3.48	N	035080	2500	417 억	752517	N	N	6	N	N
140	20241106	140411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11640	-110	5	-0.94	638179710	54326	56.57	11760	11910	11600	15270	8230	11750	11747.22	5.18	-2305	12183	11966	11853	11636	11523	11910	11580	418	3520	2500	8460	10	1	14527584	1691	-11.28	0.30	12	0.37	-1032.00	38861.00	18900	20240311	-38.41	10420	20240806	11.71	18900	-38.41	20240311	10420	11.71	20240806	18900	-38.41	20240311	10420	11.71	20240806	3.48	N	035080	2500	417 억	752517	N	N	6	N	N
141	20241106	130412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	-40	5	-0.34	503300700	42766	44.53	11760	11910	11710	15270	8230	11750	11768.71	5.18	3094	12183	11966	11853	11636	11523	11910	11580	418	3520	2500	8460	10	1	14527584	1701	-11.35	0.30	12	0.29	-1032.00	38861.00	18900	20240311	-38.04	10420	20240806	12.38	18900	-38.04	20240311	10420	12.38	20240806	18900	-38.04	20240311	10420	12.38	20240806	3.48	N	035080	2500	417 억	752517	N	N	6	N	N
142	20241106	120401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11820	70	2	0.60	364796150	30972	32.25	11760	11910	11710	15270	8230	11750	11778.26	5.18	6415	12183	11966	11853	11636	11523	11910	11580	418	3520	2500	8460	10	1	14527584	1717	-11.45	0.30	12	0.21	-1032.00	38861.00	18900	20240311	-37.46	10420	20240806	13.44	18900	-37.46	20240311	10420	13.44	20240806	18900	-37.46	20240311	10420	13.44	20240806	3.48	N	035080	2500	417 억	752517	N	N	6	N	N
143	20241106	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11770	20	2	0.17	264671260	22456	23.38	11760	11910	11720	15270	8230	11750	11786.22	5.18	5348	12183	11966	11853	11636	11523	11910	11580	418	3520	2500	8460	10	1	14527584	1710	-11.41	0.30	12	0.15	-1032.00	38861.00	18900	20240311	-37.72	10420	20240806	12.96	18900	-37.72	20240311	10420	12.96	20240806	18900	-37.72	20240311	10420	12.96	20240806	3.48	N	035080	2500	417 억	752517	N	N	6	N	N
144	20241106	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11740	-10	5	-0.09	235167950	19947	20.77	11760	11910	11720	15270	8230	11750	11789.64	5.18	5118	12183	11966	11853	11636	11523	11910	11580	418	3520	2500	8460	10	1	14527584	1706	-11.38	0.30	12	0.14	-1032.00	38861.00	18900	20240311	-37.88	10420	20240806	12.67	18900	-37.88	20240311	10420	12.67	20240806	18900	-37.88	20240311	10420	12.67	20240806	3.48	N	035080	2500	417 억	752517	N	N	6	N	N
145	20241106	090404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	40	2	0.34	21137040	1796	1.87	11760	11880	11760	15270	8230	11750	11768.95	5.18	486	12183	11966	11853	11636	11523	11910	11580	418	3520	2500	8460	10	1	14527584	1713	-11.42	0.30	12	0.01	-1032.00	38861.00	18900	20240311	-37.62	10420	20240806	13.15	18900	-37.62	20240311	10420	13.15	20240806	18900	-37.62	20240311	10420	13.15	20240806	3.48	N	035080	2500	417 억	752517	N	N	6	N	N
146	20241105	160354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11750	-140	5	-1.18	1131017170	95215	39.21	11920	12070	11740	15450	8330	11890	11878.73	5.12	7597	12463	12176	11893	11606	11323	12320	11750	418	3560	2500	8560	10	1	14527584	1707	-11.39	0.30	12	0.66	-1032.00	38861.00	18900	20240311	-37.83	10420	20240806	12.76	18900	-37.83	20240311	10420	12.76	20240806	18900	-37.83	20240311	10420	12.76	20240806	3.39	N	035080	2500	417 억	743472	N	N	6	N	N
147	20241105	150402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11780	-110	5	-0.93	1047582150	88120	36.29	11920	12070	11770	15450	8330	11890	11888.13	5.12	6774	12463	12176	11893	11606	11323	12320	11750	418	3560	2500	8560	10	1	14527584	1711	-11.41	0.30	12	0.61	-1032.00	38861.00	18900	20240311	-37.67	10420	20240806	13.05	18900	-37.67	20240311	10420	13.05	20240806	18900	-37.67	20240311	10420	13.05	20240806	3.39	N	035080	2500	417 억	743472	N	N	471	N	N
148	20241105	140359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11850	-40	5	-0.34	872694270	73325	30.19	11920	12070	11830	15450	8330	11890	11901.73	5.12	5215	12463	12176	11893	11606	11323	12320	11750	418	3560	2500	8560	10	1	14527584	1722	-11.48	0.30	12	0.50	-1032.00	38861.00	18900	20240311	-37.30	10420	20240806	13.72	18900	-37.30	20240311	10420	13.72	20240806	18900	-37.30	20240311	10420	13.72	20240806	3.39	N	035080	2500	417 억	743472	N	N	471	N	N
149	20241105	130401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	40	2	0.34	750191270	63005	25.94	11920	12070	11830	15450	8330	11890	11906.85	5.12	11495	12463	12176	11893	11606	11323	12320	11750	418	3560	2500	8560	10	1	14527584	1733	-11.56	0.31	12	0.43	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	18900	-36.88	20240311	10420	14.49	20240806	18900	-36.88	20240311	10420	14.49	20240806	3.39	N	035080	2500	417 억	743472	N	N	471	N	N
150	20241105	120359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11850	-40	5	-0.34	655513070	55023	22.66	11920	12070	11850	15450	8330	11890	11913.44	5.12	10284	12463	12176	11893	11606	11323	12320	11750	418	3560	2500	8560	10	1	14527584	1722	-11.48	0.30	12	0.38	-1032.00	38861.00	18900	20240311	-37.30	10420	20240806	13.72	18900	-37.30	20240311	10420	13.72	20240806	18900	-37.30	20240311	10420	13.72	20240806	3.39	N	035080	2500	417 억	743472	N	N	471	N	N
151	20241105	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	40	2	0.34	525317780	44055	18.14	11920	12070	11870	15450	8330	11890	11924.14	5.12	7902	12463	12176	11893	11606	11323	12320	11750	418	3560	2500	8560	10	1	14527584	1733	-11.56	0.31	12	0.30	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	18900	-36.88	20240311	10420	14.49	20240806	18900	-36.88	20240311	10420	14.49	20240806	3.39	N	035080	2500	417 억	743472	N	N	471	N	N
152	20241105	100358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11920	30	2	0.25	404394730	33889	13.95	11920	12070	11880	15450	8330	11890	11932.92	5.12	5283	12463	12176	11893	11606	11323	12320	11750	418	3560	2500	8560	10	1	14527584	1732	-11.55	0.31	12	0.23	-1032.00	38861.00	18900	20240311	-36.93	10420	20240806	14.40	18900	-36.93	20240311	10420	14.40	20240806	18900	-36.93	20240311	10420	14.40	20240806	3.39	N	035080	2500	417 억	743472	N	N	471	N	N
153	20241105	090356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	110	2	0.93	46501720	3896	1.60	11920	12020	11890	15450	8330	11890	11935.78	5.12	1588	12463	12176	11893	11606	11323	12320	11750	418	3560	2500	8560	10	1	14527584	1743	-11.63	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-36.51	10420	20240806	15.16	18900	-36.51	20240311	10420	15.16	20240806	18900	-36.51	20240311	10420	15.16	20240806	3.39	N	035080	2500	417 억	743472	N	N	471	N	N
154	20241104	160353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	280	2	2.41	2876145190	240281	162.46	11610	12180	11610	15090	8130	11610	11969.97	5.03	13117	12116	11862	11716	11462	11316	11790	11390	418	3480	2500	8350	10	1	14527584	1727	-11.52	0.31	12	1.65	-1032.00	38861.00	18900	20240311	-37.09	10420	20240806	14.11	18900	-37.09	20240311	10420	14.11	20240806	18900	-37.09	20240311	10420	14.11	20240806	3.17	N	035080	2500	417 억	730181	N	N	471	N	N
155	20241104	150402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	320	2	2.76	2672895740	223224	150.93	11610	12180	11610	15090	8130	11610	11974.05	5.03	10368	12116	11862	11716	11462	11316	11790	11390	418	3480	2500	8350	10	1	14527584	1733	-11.56	0.31	12	1.54	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	18900	-36.88	20240311	10420	14.49	20240806	18900	-36.88	20240311	10420	14.49	20240806	3.17	N	035080	2500	417 억	730181	N	N	35	N	N
156	20241104	140355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11990	380	2	3.27	2551864930	213109	144.09	11610	12180	11610	15090	8130	11610	11974.46	5.03	9783	12116	11862	11716	11462	11316	11790	11390	418	3480	2500	8350	10	1	14527584	1742	-11.62	0.31	12	1.47	-1032.00	38861.00	18900	20240311	-36.56	10420	20240806	15.07	18900	-36.56	20240311	10420	15.07	20240806	18900	-36.56	20240311	10420	15.07	20240806	3.17	N	035080	2500	417 억	730181	N	N	35	N	N
157	20241104	130325	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	320	2	2.76	2412586910	201466	136.22	11610	12180	11610	15090	8130	11610	11975.16	5.03	7007	12116	11862	11716	11462	11316	11790	11390	418	3480	2500	8350	10	1	14527584	1733	-11.56	0.31	12	1.39	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	18900	-36.88	20240311	10420	14.49	20240806	18900	-36.88	20240311	10420	14.49	20240806	3.17	N	035080	2500	417 억	730181	N	N	35	N	N
158	20241104	120349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	320	2	2.76	2288429670	191022	129.16	11610	12180	11610	15090	8130	11610	11979.93	5.03	5436	12116	11862	11716	11462	11316	11790	11390	418	3480	2500	8350	10	1	14527584	1733	-11.56	0.31	12	1.31	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	18900	-36.88	20240311	10420	14.49	20240806	18900	-36.88	20240311	10420	14.49	20240806	3.17	N	035080	2500	417 억	730181	N	N	35	N	N
159	20241104	110348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11910	300	2	2.58	2186545240	182466	123.37	11610	12180	11610	15090	8130	11610	11983.30	5.03	5902	12116	11862	11716	11462	11316	11790	11390	418	3480	2500	8350	10	1	14527584	1730	-11.54	0.31	12	1.26	-1032.00	38861.00	18900	20240311	-36.98	10420	20240806	14.30	18900	-36.98	20240311	10420	14.30	20240806	18900	-36.98	20240311	10420	14.30	20240806	3.17	N	035080	2500	417 억	730181	N	N	35	N	N
160	20241104	100345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11960	350	2	3.01	1878889120	156733	105.97	11610	12180	11610	15090	8130	11610	11987.83	5.03	6395	12116	11862	11716	11462	11316	11790	11390	418	3480	2500	8350	10	1	14527584	1737	-11.59	0.31	12	1.08	-1032.00	38861.00	18900	20240311	-36.72	10420	20240806	14.78	18900	-36.72	20240311	10420	14.78	20240806	18900	-36.72	20240311	10420	14.78	20240806	3.17	N	035080	2500	417 억	730181	N	N	35	N	N
161	20241104	090347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11960	350	2	3.01	276419600	23560	15.93	11610	12060	11610	15090	8130	11610	11732.58	5.03	4347	12116	11862	11716	11462	11316	11790	11390	418	3480	2500	8350	10	1	14527584	1737	-11.59	0.31	12	0.16	-1032.00	38861.00	18900	20240311	-36.72	10420	20240806	14.78	18900	-36.72	20240311	10420	14.78	20240806	18900	-36.72	20240311	10420	14.78	20240806	3.17	N	035080	2500	417 억	730181	N	N	35	N	N
162	20241101	160338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11610	-480	5	-3.97	1679787140	143559	37.06	11880	11970	11570	15710	8470	12090	11701.17	5.05	-4545	12843	12466	12143	11766	11443	12305	11605	418	3620	2500	8700	10	1	14527584	1687	-11.25	0.30	12	0.99	-1032.00	38861.00	18900	20240311	-38.57	10420	20240806	11.42	18900	-38.57	20240311	10420	11.42	20240806	18900	-38.57	20240311	10420	11.42	20240806	2.93	N	035080	2500	417 억	733725	N	N	35	N	N
163	20241101	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11660	-430	5	-3.56	1550379490	132430	34.19	11880	11970	11570	15710	8470	12090	11707.14	5.05	-3623	12843	12466	12143	11766	11443	12305	11605	418	3620	2500	8700	10	1	14527584	1694	-11.30	0.30	12	0.91	-1032.00	38861.00	18900	20240311	-38.31	10420	20240806	11.90	18900	-38.31	20240311	10420	11.90	20240806	18900	-38.31	20240311	10420	11.90	20240806	2.93	N	035080	2500	417 억	733725	N	N	74	N	N
164	20241101	140341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11640	-450	5	-3.72	1307559090	111514	28.79	11880	11970	11600	15710	8470	12090	11725.50	5.05	-3186	12843	12466	12143	11766	11443	12305	11605	418	3620	2500	8700	10	1	14527584	1691	-11.28	0.30	12	0.77	-1032.00	38861.00	18900	20240311	-38.41	10420	20240806	11.71	18900	-38.41	20240311	10420	11.71	20240806	18900	-38.41	20240311	10420	11.71	20240806	2.93	N	035080	2500	417 억	733725	N	N	74	N	N
165	20241101	130413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11750	-340	5	-2.81	1103839470	94038	24.28	11880	11970	11630	15710	8470	12090	11738.21	5.05	2045	12843	12466	12143	11766	11443	12305	11605	418	3620	2500	8700	10	1	14527584	1707	-11.39	0.30	12	0.65	-1032.00	38861.00	18900	20240311	-37.83	10420	20240806	12.76	18900	-37.83	20240311	10420	12.76	20240806	18900	-37.83	20240311	10420	12.76	20240806	2.93	N	035080	2500	417 억	733725	N	N	74	N	N
166	20241101	120414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11700	-390	5	-3.23	1058561590	90172	23.28	11880	11970	11630	15710	8470	12090	11739.34	5.05	432	12843	12466	12143	11766	11443	12305	11605	418	3620	2500	8700	10	1	14527584	1700	-11.34	0.30	12	0.62	-1032.00	38861.00	18900	20240311	-38.10	10420	20240806	12.28	18900	-38.10	20240311	10420	12.28	20240806	18900	-38.10	20240311	10420	12.28	20240806	2.93	N	035080	2500	417 억	733725	N	N	74	N	N
167	20241101	110412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11700	-390	5	-3.23	912011400	77639	20.04	11880	11970	11630	15710	8470	12090	11746.79	5.05	-1312	12843	12466	12143	11766	11443	12305	11605	418	3620	2500	8700	10	1	14527584	1700	-11.34	0.30	12	0.53	-1032.00	38861.00	18900	20240311	-38.10	10420	20240806	12.28	18900	-38.10	20240311	10420	12.28	20240806	18900	-38.10	20240311	10420	12.28	20240806	2.93	N	035080	2500	417 억	733725	N	N	74	N	N
168	20241101	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	-380	5	-3.14	621053510	52760	13.62	11880	11970	11680	15710	8470	12090	11771.26	5.05	-2103	12843	12466	12143	11766	11443	12305	11605	418	3620	2500	8700	10	1	14527584	1701	-11.35	0.30	12	0.36	-1032.00	38861.00	18900	20240311	-38.04	10420	20240806	12.38	18900	-38.04	20240311	10420	12.38	20240806	18900	-38.04	20240311	10420	12.38	20240806	2.93	N	035080	2500	417 억	733725	N	N	74	N	N
169	20241101	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11840	-250	5	-2.07	123360120	10409	2.69	11880	11970	11770	15710	8470	12090	11851.16	5.05	-1281	12843	12466	12143	11766	11443	12305	11605	418	3620	2500	8700	10	1	14527584	1720	-11.47	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-37.35	10420	20240806	13.63	18900	-37.35	20240311	10420	13.63	20240806	18900	-37.35	20240311	10420	13.63	20240806	2.93	N	035080	2500	417 억	733725	N	N	74	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History