KissMeData/054050/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160602	57	100.00	KOSDAQ	N	N	N	N	N	7360	-100	5	-1.34	91330860	12406	64.61	7470	7470	7320	9690	5230	7460	7361.83	1.08	-224	7566	7512	7426	7372	7286	7540	7400	80	2230	500	5660	10	1	16030561	1180	11.41	0.46	12	0.08	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.68	N	054050	500	80 억	172831	N	N	N	N
3	20241129	150614	57	100.00	KOSDAQ	N	N	N	N	N	7360	-100	5	-1.34	79092790	10737	55.92	7470	7470	7320	9690	5230	7460	7366.38	1.08	139	7566	7512	7426	7372	7286	7540	7400	80	2230	500	5660	10	1	16030561	1180	11.41	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.68	N	054050	500	80 억	172831	N	N	N	N
4	20241129	140615	57	100.00	KOSDAQ	N	N	N	N	N	7360	-100	5	-1.34	68427370	9285	48.35	7470	7470	7320	9690	5230	7460	7369.67	1.08	185	7566	7512	7426	7372	7286	7540	7400	80	2230	500	5660	10	1	16030561	1180	11.41	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.68	N	054050	500	80 억	172831	N	N	N	N
5	20241129	130615	57	100.00	KOSDAQ	N	N	N	N	N	7340	-120	5	-1.61	67565260	9168	47.75	7470	7470	7320	9690	5230	7460	7369.68	1.08	200	7566	7512	7426	7372	7286	7540	7400	80	2230	500	5660	10	1	16030561	1177	11.38	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.68	N	054050	500	80 억	172831	N	N	N	N
6	20241129	120616	57	100.00	KOSDAQ	N	N	N	N	N	7370	-90	5	-1.21	61989310	8409	43.79	7470	7470	7320	9690	5230	7460	7371.78	1.08	100	7566	7512	7426	7372	7286	7540	7400	80	2230	500	5660	10	1	16030561	1181	11.43	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.68	N	054050	500	80 억	172831	N	N	N	N
7	20241129	110616	57	100.00	KOSDAQ	N	N	N	N	N	7390	-70	5	-0.94	60242710	8172	42.56	7470	7470	7320	9690	5230	7460	7371.84	1.08	91	7566	7512	7426	7372	7286	7540	7400	80	2230	500	5660	10	1	16030561	1185	11.46	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.21	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	8820	-16.21	20240221	6990	5.72	20240909	0.68	N	054050	500	80 억	172831	N	N	N	N
8	20241129	100615	57	100.00	KOSDAQ	N	N	N	N	N	7360	-100	5	-1.34	44741650	6063	31.57	7470	7470	7320	9690	5230	7460	7379.46	1.08	-228	7566	7512	7426	7372	7286	7540	7400	80	2230	500	5660	10	1	16030561	1180	11.41	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.68	N	054050	500	80 억	172831	N	N	N	N
9	20241129	090615	57	100.00	KOSDAQ	N	N	N	N	N	7430	-30	5	-0.40	334730	45	0.23	7470	7470	7430	9690	5230	7460	7438.44	1.08	-3	7566	7512	7426	7372	7286	7540	7400	80	2230	500	5660	10	1	16030561	1191	11.52	0.46	12	0.00	645.00	16055.00	8820	20240221	-15.76	6990	20240909	6.29	8820	-15.76	20240221	6990	6.29	20240909	8820	-15.76	20240221	6990	6.29	20240909	0.68	N	054050	500	80 억	172831	N	N	N	N
10	20241128	160609	57	100.00	KOSDAQ	N	N	N	N	N	7460	110	2	1.50	142688170	19192	83.00	7370	7480	7340	9550	5150	7350	7434.77	1.09	-1883	7496	7422	7356	7282	7216	7460	7320	80	2200	500	5580	10	1	16030561	1196	11.57	0.46	12	0.12	645.00	16055.00	8820	20240221	-15.42	6990	20240909	6.72	8820	-15.42	20240221	6990	6.72	20240909	8820	-15.42	20240221	6990	6.72	20240909	0.70	N	054050	500	80 억	174713	N	N	N	N
11	20241128	150618	57	100.00	KOSDAQ	N	N	N	N	N	7430	80	2	1.09	133661750	17982	77.76	7370	7480	7340	9550	5150	7350	7433.09	1.09	-1826	7496	7422	7356	7282	7216	7460	7320	80	2200	500	5580	10	1	16030561	1191	11.52	0.46	12	0.11	645.00	16055.00	8820	20240221	-15.76	6990	20240909	6.29	8820	-15.76	20240221	6990	6.29	20240909	8820	-15.76	20240221	6990	6.29	20240909	0.70	N	054050	500	80 억	174713	N	N	N	N
12	20241128	140617	57	100.00	KOSDAQ	N	N	N	N	N	7470	120	2	1.63	119858920	16127	69.74	7370	7480	7340	9550	5150	7350	7432.19	1.09	-1295	7496	7422	7356	7282	7216	7460	7320	80	2200	500	5580	10	1	16030561	1197	11.58	0.47	12	0.10	645.00	16055.00	8820	20240221	-15.31	6990	20240909	6.87	8820	-15.31	20240221	6990	6.87	20240909	8820	-15.31	20240221	6990	6.87	20240909	0.70	N	054050	500	80 억	174713	N	N	N	N
13	20241128	130615	57	100.00	KOSDAQ	N	N	N	N	N	7470	120	2	1.63	115081480	15485	66.97	7370	7480	7340	9550	5150	7350	7431.80	1.09	-1294	7496	7422	7356	7282	7216	7460	7320	80	2200	500	5580	10	1	16030561	1197	11.58	0.47	12	0.10	645.00	16055.00	8820	20240221	-15.31	6990	20240909	6.87	8820	-15.31	20240221	6990	6.87	20240909	8820	-15.31	20240221	6990	6.87	20240909	0.70	N	054050	500	80 억	174713	N	N	N	N
14	20241128	120618	57	100.00	KOSDAQ	N	N	N	N	N	7450	100	2	1.36	92892990	12513	54.11	7370	7470	7340	9550	5150	7350	7423.72	1.09	-1447	7496	7422	7356	7282	7216	7460	7320	80	2200	500	5580	10	1	16030561	1194	11.55	0.46	12	0.08	645.00	16055.00	8820	20240221	-15.53	6990	20240909	6.58	8820	-15.53	20240221	6990	6.58	20240909	8820	-15.53	20240221	6990	6.58	20240909	0.70	N	054050	500	80 억	174713	N	N	N	N
15	20241128	110620	57	100.00	KOSDAQ	N	N	N	N	N	7420	70	2	0.95	72569160	9781	42.30	7370	7450	7340	9550	5150	7350	7419.40	1.09	-1622	7496	7422	7356	7282	7216	7460	7320	80	2200	500	5580	10	1	16030561	1189	11.50	0.46	12	0.06	645.00	16055.00	8820	20240221	-15.87	6990	20240909	6.15	8820	-15.87	20240221	6990	6.15	20240909	8820	-15.87	20240221	6990	6.15	20240909	0.70	N	054050	500	80 억	174713	N	N	N	N
16	20241128	100618	57	100.00	KOSDAQ	N	N	N	N	N	7440	90	2	1.22	60184390	8113	35.08	7370	7450	7340	9550	5150	7350	7418.27	1.09	-577	7496	7422	7356	7282	7216	7460	7320	80	2200	500	5580	10	1	16030561	1193	11.53	0.46	12	0.05	645.00	16055.00	8820	20240221	-15.65	6990	20240909	6.44	8820	-15.65	20240221	6990	6.44	20240909	8820	-15.65	20240221	6990	6.44	20240909	0.70	N	054050	500	80 억	174713	N	N	N	N
17	20241128	090617	57	100.00	KOSDAQ	N	N	N	N	N	7360	10	2	0.14	1789910	243	1.05	7370	7370	7340	9550	5150	7350	7365.88	1.09	-32	7496	7422	7356	7282	7216	7460	7320	80	2200	500	5580	10	1	16030561	1180	11.41	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.70	N	054050	500	80 억	174713	N	N	N	N
18	20241127	160602	57	100.00	KOSDAQ	N	N	N	N	N	7350	60	2	0.82	170585110	23124	174.47	7320	7430	7290	9470	5110	7290	7377.13	1.09	-749	7376	7332	7296	7252	7216	7355	7275	80	2180	500	5540	10	1	16030561	1178	11.40	0.46	12	0.14	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.71	N	054050	500	80 억	175462	N	N	N	N
19	20241127	150614	57	100.00	KOSDAQ	N	N	N	N	N	7370	80	2	1.10	160250600	21720	163.88	7320	7430	7290	9470	5110	7290	7378.19	1.09	-700	7376	7332	7296	7252	7216	7355	7275	80	2180	500	5540	10	1	16030561	1181	11.43	0.46	12	0.14	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.71	N	054050	500	80 억	175462	N	N	N	N
20	20241127	140613	57	100.00	KOSDAQ	N	N	N	N	N	7410	120	2	1.65	146582500	19871	149.92	7320	7430	7290	9470	5110	7290	7376.88	1.09	-456	7376	7332	7296	7252	7216	7355	7275	80	2180	500	5540	10	1	16030561	1188	11.49	0.46	12	0.12	645.00	16055.00	8820	20240221	-15.99	6990	20240909	6.01	8820	-15.99	20240221	6990	6.01	20240909	8820	-15.99	20240221	6990	6.01	20240909	0.71	N	054050	500	80 억	175462	N	N	N	N
21	20241127	130608	57	100.00	KOSDAQ	N	N	N	N	N	7360	70	2	0.96	127001560	17223	129.95	7320	7430	7290	9470	5110	7290	7374.15	1.09	-465	7376	7332	7296	7252	7216	7355	7275	80	2180	500	5540	10	1	16030561	1180	11.41	0.46	12	0.11	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.71	N	054050	500	80 억	175462	N	N	N	N
22	20241127	120614	57	100.00	KOSDAQ	N	N	N	N	N	7380	90	2	1.23	118091860	16014	120.82	7320	7430	7290	9470	5110	7290	7374.51	1.09	-475	7376	7332	7296	7252	7216	7355	7275	80	2180	500	5540	10	1	16030561	1183	11.44	0.46	12	0.10	645.00	16055.00	8820	20240221	-16.33	6990	20240909	5.58	8820	-16.33	20240221	6990	5.58	20240909	8820	-16.33	20240221	6990	5.58	20240909	0.71	N	054050	500	80 억	175462	N	N	N	N
23	20241127	110613	57	100.00	KOSDAQ	N	N	N	N	N	7390	100	2	1.37	97308440	13199	99.59	7320	7430	7290	9470	5110	7290	7372.67	1.09	-381	7376	7332	7296	7252	7216	7355	7275	80	2180	500	5540	10	1	16030561	1185	11.46	0.46	12	0.08	645.00	16055.00	8820	20240221	-16.21	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	8820	-16.21	20240221	6990	5.72	20240909	0.71	N	054050	500	80 억	175462	N	N	N	N
24	20241127	100612	57	100.00	KOSDAQ	N	N	N	N	N	7360	70	2	0.96	61674120	8381	63.23	7320	7430	7290	9470	5110	7290	7359.14	1.09	273	7376	7332	7296	7252	7216	7355	7275	80	2180	500	5540	10	1	16030561	1180	11.41	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.71	N	054050	500	80 억	175462	N	N	N	N
25	20241127	090609	57	100.00	KOSDAQ	N	N	N	N	N	7350	60	2	0.82	11706210	1598	12.06	7320	7350	7320	9470	5110	7290	7326.47	1.09	190	7376	7332	7296	7252	7216	7355	7275	80	2180	500	5540	10	1	16030561	1178	11.40	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.71	N	054050	500	80 억	175462	N	N	N	N
26	20241126	160605	57	100.00	KOSDAQ	N	N	N	N	N	7290	10	2	0.14	96213170	13192	110.37	7280	7340	7260	9460	5100	7280	7293.30	1.09	901	7366	7322	7276	7232	7186	7345	7255	80	2180	500	5530	10	1	16030561	1169	11.30	0.45	12	0.08	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.70	N	054050	500	80 억	174561	N	N	N	N
27	20241126	150609	57	100.00	KOSDAQ	N	N	N	N	N	7270	-10	5	-0.14	94683610	12982	108.62	7280	7340	7260	9460	5100	7280	7293.45	1.09	902	7366	7322	7276	7232	7186	7345	7255	80	2180	500	5530	10	1	16030561	1165	11.27	0.45	12	0.08	645.00	16055.00	8820	20240221	-17.57	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.70	N	054050	500	80 억	174561	N	N	N	N
28	20241126	140607	57	100.00	KOSDAQ	N	N	N	N	N	7290	10	2	0.14	69694150	9548	79.89	7280	7340	7270	9460	5100	7280	7299.35	1.09	-115	7366	7322	7276	7232	7186	7345	7255	80	2180	500	5530	10	1	16030561	1169	11.30	0.45	12	0.06	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.70	N	054050	500	80 억	174561	N	N	N	N
29	20241126	130606	57	100.00	KOSDAQ	N	N	N	N	N	7290	10	2	0.14	54958310	7524	62.95	7280	7340	7270	9460	5100	7280	7304.40	1.09	-260	7366	7322	7276	7232	7186	7345	7255	80	2180	500	5530	10	1	16030561	1169	11.30	0.45	12	0.05	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.70	N	054050	500	80 억	174561	N	N	N	N
30	20241126	120612	57	100.00	KOSDAQ	N	N	N	N	N	7310	30	2	0.41	46096530	6308	52.78	7280	7340	7270	9460	5100	7280	7307.63	1.09	-259	7366	7322	7276	7232	7186	7345	7255	80	2180	500	5530	10	1	16030561	1172	11.33	0.46	12	0.04	645.00	16055.00	8820	20240221	-17.12	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	8820	-17.12	20240221	6990	4.58	20240909	0.70	N	054050	500	80 억	174561	N	N	N	N
31	20241126	110614	57	100.00	KOSDAQ	N	N	N	N	N	7300	20	2	0.27	36092420	4938	41.32	7280	7340	7270	9460	5100	7280	7309.12	1.09	-640	7366	7322	7276	7232	7186	7345	7255	80	2180	500	5530	10	1	16030561	1170	11.32	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.70	N	054050	500	80 억	174561	N	N	N	N
32	20241126	100615	57	100.00	KOSDAQ	N	N	N	N	N	7310	30	2	0.41	26809630	3668	30.69	7280	7340	7270	9460	5100	7280	7309.06	1.09	-689	7366	7322	7276	7232	7186	7345	7255	80	2180	500	5530	10	1	16030561	1172	11.33	0.46	12	0.02	645.00	16055.00	8820	20240221	-17.12	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	8820	-17.12	20240221	6990	4.58	20240909	0.70	N	054050	500	80 억	174561	N	N	N	N
33	20241126	090610	57	100.00	KOSDAQ	N	N	N	N	N	7290	10	2	0.14	2638350	362	3.03	7280	7290	7280	9460	5100	7280	7288.26	1.09	-279	7366	7322	7276	7232	7186	7345	7255	80	2180	500	5530	10	1	16030561	1169	11.30	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.70	N	054050	500	80 억	174561	N	N	N	N
34	20241125	160556	57	100.00	KOSDAQ	N	N	N	N	N	7280	30	2	0.41	86925270	11952	38.78	7230	7320	7230	9420	5080	7250	7272.86	1.07	2455	7410	7330	7260	7180	7110	7295	7145	80	2170	500	5510	10	1	16030561	1167	11.29	0.45	12	0.07	645.00	16055.00	8820	20240221	-17.46	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	8820	-17.46	20240221	6990	4.15	20240909	0.71	N	054050	500	80 억	172106	N	N	N	N
35	20241125	150606	57	100.00	KOSDAQ	N	N	N	N	N	7280	30	2	0.41	81344870	11184	36.29	7230	7320	7230	9420	5080	7250	7273.33	1.07	2471	7410	7330	7260	7180	7110	7295	7145	80	2170	500	5510	10	1	16030561	1167	11.29	0.45	12	0.07	645.00	16055.00	8820	20240221	-17.46	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	8820	-17.46	20240221	6990	4.15	20240909	0.71	N	054050	500	80 억	172106	N	N	N	N
36	20241125	140606	57	100.00	KOSDAQ	N	N	N	N	N	7290	40	2	0.55	58034650	7978	25.89	7230	7320	7230	9420	5080	7250	7274.34	1.07	2104	7410	7330	7260	7180	7110	7295	7145	80	2170	500	5510	10	1	16030561	1169	11.30	0.45	12	0.05	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.71	N	054050	500	80 억	172106	N	N	N	N
37	20241125	130559	57	100.00	KOSDAQ	N	N	N	N	N	7290	40	2	0.55	54893050	7547	24.49	7230	7320	7230	9420	5080	7250	7273.49	1.07	2006	7410	7330	7260	7180	7110	7295	7145	80	2170	500	5510	10	1	16030561	1169	11.30	0.45	12	0.05	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.71	N	054050	500	80 억	172106	N	N	N	N
38	20241125	120608	57	100.00	KOSDAQ	N	N	N	N	N	7300	50	2	0.69	48593730	6683	21.69	7230	7320	7230	9420	5080	7250	7271.24	1.07	1671	7410	7330	7260	7180	7110	7295	7145	80	2170	500	5510	10	1	16030561	1170	11.32	0.45	12	0.04	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.71	N	054050	500	80 억	172106	N	N	N	N
39	20241125	110603	57	100.00	KOSDAQ	N	N	N	N	N	7310	60	2	0.83	46995720	6464	20.97	7230	7320	7230	9420	5080	7250	7270.38	1.07	1589	7410	7330	7260	7180	7110	7295	7145	80	2170	500	5510	10	1	16030561	1172	11.33	0.46	12	0.04	645.00	16055.00	8820	20240221	-17.12	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	8820	-17.12	20240221	6990	4.58	20240909	0.71	N	054050	500	80 억	172106	N	N	N	N
40	20241125	100557	57	100.00	KOSDAQ	N	N	N	N	N	7270	20	2	0.28	26221380	3612	11.72	7230	7280	7230	9420	5080	7250	7259.52	1.07	904	7410	7330	7260	7180	7110	7295	7145	80	2170	500	5510	10	1	16030561	1165	11.27	0.45	12	0.02	645.00	16055.00	8820	20240221	-17.57	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.71	N	054050	500	80 억	172106	N	N	N	N
41	20241125	090557	57	100.00	KOSDAQ	N	N	N	N	N	7270	20	2	0.28	11968400	1651	5.36	7230	7270	7230	9420	5080	7250	7249.18	1.07	161	7410	7330	7260	7180	7110	7295	7145	80	2170	500	5510	10	1	16030561	1165	11.27	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.57	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.71	N	054050	500	80 억	172106	N	N	N	N
42	20241122	160529	57	100.00	KOSDAQ	N	N	N	N	N	7250	0	3	0.00	222280720	30641	8.34	7270	7340	7190	9420	5080	7250	7254.37	1.00	11281	8330	7790	7420	6880	6510	7605	6695	80	2170	500	5510	10	1	16030561	1162	11.24	0.45	12	0.19	645.00	16055.00	8820	20240221	-17.80	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	8820	-17.80	20240221	6990	3.72	20240909	0.71	N	054050	500	80 억	160812	N	N	N	N
43	20241122	150533	57	100.00	KOSDAQ	N	N	N	N	N	7230	-20	5	-0.28	217743480	30015	8.17	7270	7340	7190	9420	5080	7250	7254.49	1.00	11289	8330	7790	7420	6880	6510	7605	6695	80	2170	500	5510	10	1	16030561	1159	11.21	0.45	12	0.19	645.00	16055.00	8820	20240221	-18.03	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.71	N	054050	500	80 억	160812	N	N	N	N
44	20241122	140535	57	100.00	KOSDAQ	N	N	N	N	N	7250	0	3	0.00	202451320	27903	7.60	7270	7340	7190	9420	5080	7250	7255.54	1.00	10693	8330	7790	7420	6880	6510	7605	6695	80	2170	500	5510	10	1	16030561	1162	11.24	0.45	12	0.17	645.00	16055.00	8820	20240221	-17.80	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	8820	-17.80	20240221	6990	3.72	20240909	0.71	N	054050	500	80 억	160812	N	N	N	N
45	20241122	130534	57	100.00	KOSDAQ	N	N	N	N	N	7240	-10	5	-0.14	183543710	25291	6.89	7270	7340	7190	9420	5080	7250	7257.27	1.00	9853	8330	7790	7420	6880	6510	7605	6695	80	2170	500	5510	10	1	16030561	1161	11.22	0.45	12	0.16	645.00	16055.00	8820	20240221	-17.91	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.71	N	054050	500	80 억	160812	N	N	N	N
46	20241122	120535	57	100.00	KOSDAQ	N	N	N	N	N	7240	-10	5	-0.14	158368960	21804	5.94	7270	7340	7230	9420	5080	7250	7263.30	1.00	9456	8330	7790	7420	6880	6510	7605	6695	80	2170	500	5510	10	1	16030561	1161	11.22	0.45	12	0.14	645.00	16055.00	8820	20240221	-17.91	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.71	N	054050	500	80 억	160812	N	N	N	N
47	20241122	110532	57	100.00	KOSDAQ	N	N	N	N	N	7320	70	2	0.97	79870700	10990	2.99	7270	7340	7240	9420	5080	7250	7267.58	1.00	2728	8330	7790	7420	6880	6510	7605	6695	80	2170	500	5510	10	1	16030561	1173	11.35	0.46	12	0.07	645.00	16055.00	8820	20240221	-17.01	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	8820	-17.01	20240221	6990	4.72	20240909	0.71	N	054050	500	80 억	160812	N	N	N	N
48	20241122	100542	57	100.00	KOSDAQ	N	N	N	N	N	7290	40	2	0.55	62907230	8666	2.36	7270	7300	7240	9420	5080	7250	7259.08	1.00	2374	8330	7790	7420	6880	6510	7605	6695	80	2170	500	5510	10	1	16030561	1169	11.30	0.45	12	0.05	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.71	N	054050	500	80 억	160812	N	N	N	N
49	20241122	090537	57	100.00	KOSDAQ	N	N	N	N	N	7290	40	2	0.55	23166710	3195	0.87	7270	7290	7240	9420	5080	7250	7250.93	1.00	1772	8330	7790	7420	6880	6510	7605	6695	80	2170	500	5510	10	1	16030561	1169	11.30	0.45	12	0.02	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.71	N	054050	500	80 억	160812	N	N	N	N
50	20241121	160532	57	100.00	KOSDAQ	N	N	N	N	N	7250	-90	5	-1.23	2791491910	367245	4772.51	7290	7960	7050	9540	5140	7340	7601.59	0.93	11124	7453	7396	7333	7276	7213	7425	7305	80	2200	500	5570	10	1	16030561	1162	11.24	0.45	12	2.29	645.00	16055.00	8820	20240221	-17.80	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	8820	-17.80	20240221	6990	3.72	20240909	0.71	N	054050	500	80 억	149670	N	N	N	N
51	20241121	150542	57	100.00	KOSDAQ	N	N	N	N	N	7260	-80	5	-1.09	2740459630	360210	4681.09	7290	7960	7050	9540	5140	7340	7607.95	0.93	12714	7453	7396	7333	7276	7213	7425	7305	80	2200	500	5570	10	1	16030561	1164	11.26	0.45	12	2.25	645.00	16055.00	8820	20240221	-17.69	6990	20240909	3.86	8820	-17.69	20240221	6990	3.86	20240909	8820	-17.69	20240221	6990	3.86	20240909	0.71	N	054050	500	80 억	149670	N	N	N	N
52	20241121	140543	57	100.00	KOSDAQ	N	N	N	N	N	7940	600	2	8.17	1206589230	154121	2002.87	7290	7960	7290	9540	5140	7340	7828.84	0.93	-1102	7453	7396	7333	7276	7213	7425	7305	80	2200	500	5570	10	1	16030561	1273	12.31	0.49	12	0.96	645.00	16055.00	8820	20240221	-9.98	6990	20240909	13.59	8820	-9.98	20240221	6990	13.59	20240909	8820	-9.98	20240221	6990	13.59	20240909	0.71	N	054050	500	80 억	149670	N	N	N	N
53	20241121	130537	57	100.00	KOSDAQ	N	N	N	N	N	7370	30	2	0.41	59936600	8174	106.22	7290	7400	7290	9540	5140	7340	7332.59	0.93	-205	7453	7396	7333	7276	7213	7425	7305	80	2200	500	5570	10	1	16030561	1181	11.43	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.71	N	054050	500	80 억	149670	N	N	N	N
54	20241121	120538	57	100.00	KOSDAQ	N	N	N	N	N	7320	-20	5	-0.27	50814100	6936	90.14	7290	7400	7290	9540	5140	7340	7326.14	0.93	-273	7453	7396	7333	7276	7213	7425	7305	80	2200	500	5570	10	1	16030561	1173	11.35	0.46	12	0.04	645.00	16055.00	8820	20240221	-17.01	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	8820	-17.01	20240221	6990	4.72	20240909	0.71	N	054050	500	80 억	149670	N	N	N	N
55	20241121	110537	57	100.00	KOSDAQ	N	N	N	N	N	7350	10	2	0.14	36731840	5021	65.25	7290	7400	7290	9540	5140	7340	7315.64	0.93	-573	7453	7396	7333	7276	7213	7425	7305	80	2200	500	5570	10	1	16030561	1178	11.40	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.71	N	054050	500	80 억	149670	N	N	N	N
56	20241121	100541	57	100.00	KOSDAQ	N	N	N	N	N	7370	30	2	0.41	34381420	4702	61.10	7290	7400	7290	9540	5140	7340	7312.08	0.93	-391	7453	7396	7333	7276	7213	7425	7305	80	2200	500	5570	10	1	16030561	1181	11.43	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.71	N	054050	500	80 억	149670	N	N	N	N
57	20241121	090540	57	100.00	KOSDAQ	N	N	N	N	N	7360	20	2	0.27	20933820	2871	37.31	7290	7400	7290	9540	5140	7340	7291.47	0.93	-413	7453	7396	7333	7276	7213	7425	7305	80	2200	500	5570	10	1	16030561	1180	11.41	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.71	N	054050	500	80 억	149670	N	N	N	N
58	20241120	160534	57	100.00	KOSDAQ	N	N	N	N	N	7340	40	2	0.55	56414910	7695	85.06	7290	7390	7270	9490	5110	7300	7331.37	0.93	321	7433	7366	7313	7246	7193	7400	7280	80	2190	500	5540	10	1	16030561	1177	11.38	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.68	N	054050	500	80 억	149349	N	N	N	N
59	20241120	150544	57	100.00	KOSDAQ	N	N	N	N	N	7350	50	2	0.68	54557880	7442	82.26	7290	7390	7270	9490	5110	7300	7331.08	0.93	363	7433	7366	7313	7246	7193	7400	7280	80	2190	500	5540	10	1	16030561	1178	11.40	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.68	N	054050	500	80 억	149349	N	N	N	N
60	20241120	140544	57	100.00	KOSDAQ	N	N	N	N	N	7320	20	2	0.27	48684910	6642	73.42	7290	7390	7270	9490	5110	7300	7329.86	0.93	74	7433	7366	7313	7246	7193	7400	7280	80	2190	500	5540	10	1	16030561	1173	11.35	0.46	12	0.04	645.00	16055.00	8820	20240221	-17.01	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	8820	-17.01	20240221	6990	4.72	20240909	0.68	N	054050	500	80 억	149349	N	N	N	N
61	20241120	130544	57	100.00	KOSDAQ	N	N	N	N	N	7380	80	2	1.10	43674820	5958	65.86	7290	7390	7270	9490	5110	7300	7330.45	0.93	32	7433	7366	7313	7246	7193	7400	7280	80	2190	500	5540	10	1	16030561	1183	11.44	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.33	6990	20240909	5.58	8820	-16.33	20240221	6990	5.58	20240909	8820	-16.33	20240221	6990	5.58	20240909	0.68	N	054050	500	80 억	149349	N	N	N	N
62	20241120	120544	57	100.00	KOSDAQ	N	N	N	N	N	7370	70	2	0.96	32637910	4461	49.31	7290	7370	7270	9490	5110	7300	7316.28	0.93	109	7433	7366	7313	7246	7193	7400	7280	80	2190	500	5540	10	1	16030561	1181	11.43	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.68	N	054050	500	80 억	149349	N	N	N	N
63	20241120	110544	57	100.00	KOSDAQ	N	N	N	N	N	7310	10	2	0.14	21618940	2959	32.71	7290	7350	7270	9490	5110	7300	7306.16	0.93	-46	7433	7366	7313	7246	7193	7400	7280	80	2190	500	5540	10	1	16030561	1172	11.33	0.46	12	0.02	645.00	16055.00	8820	20240221	-17.12	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	8820	-17.12	20240221	6990	4.58	20240909	0.68	N	054050	500	80 억	149349	N	N	N	N
64	20241120	100544	57	100.00	KOSDAQ	N	N	N	N	N	7340	40	2	0.55	17093590	2340	25.86	7290	7350	7270	9490	5110	7300	7304.95	0.93	-28	7433	7366	7313	7246	7193	7400	7280	80	2190	500	5540	10	1	16030561	1177	11.38	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.68	N	054050	500	80 억	149349	N	N	N	N
65	20241120	090543	57	100.00	KOSDAQ	N	N	N	N	N	7300	0	3	0.00	2502450	343	3.79	7290	7300	7290	9490	5110	7300	7295.77	0.93	-5	7433	7366	7313	7246	7193	7400	7280	80	2190	500	5540	10	1	16030561	1170	11.32	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.68	N	054050	500	80 억	149349	N	N	N	N
66	20241119	160515	57	100.00	KOSDAQ	N	N	N	N	N	7300	20	2	0.27	66195910	9047	50.71	7290	7380	7260	9460	5100	7280	7317.24	0.93	-474	7566	7422	7286	7142	7006	7495	7215	80	2180	500	5530	10	1	16030561	1170	11.32	0.45	12	0.06	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.74	N	054050	500	80 억	149756	N	N	N	N
67	20241119	150522	57	100.00	KOSDAQ	N	N	N	N	N	7260	-20	5	-0.27	64706750	8843	49.57	7290	7380	7260	9460	5100	7280	7317.28	0.93	-474	7566	7422	7286	7142	7006	7495	7215	80	2180	500	5530	10	1	16030561	1164	11.26	0.45	12	0.06	645.00	16055.00	8820	20240221	-17.69	6990	20240909	3.86	8820	-17.69	20240221	6990	3.86	20240909	8820	-17.69	20240221	6990	3.86	20240909	0.74	N	054050	500	80 억	149756	N	N	N	N
68	20241119	140520	57	100.00	KOSDAQ	N	N	N	N	N	7300	20	2	0.27	43364740	5910	33.13	7290	7380	7290	9460	5100	7280	7337.52	0.93	-664	7566	7422	7286	7142	7006	7495	7215	80	2180	500	5530	10	1	16030561	1170	11.32	0.45	12	0.04	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.74	N	054050	500	80 억	149756	N	N	N	N
69	20241119	130522	57	100.00	KOSDAQ	N	N	N	N	N	7310	30	2	0.41	39178170	5336	29.91	7290	7380	7290	9460	5100	7280	7342.24	0.93	-664	7566	7422	7286	7142	7006	7495	7215	80	2180	500	5530	10	1	16030561	1172	11.33	0.46	12	0.03	645.00	16055.00	8820	20240221	-17.12	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	8820	-17.12	20240221	6990	4.58	20240909	0.74	N	054050	500	80 억	149756	N	N	N	N
70	20241119	120517	57	100.00	KOSDAQ	N	N	N	N	N	7310	30	2	0.41	38082720	5186	29.07	7290	7380	7290	9460	5100	7280	7343.37	0.93	-664	7566	7422	7286	7142	7006	7495	7215	80	2180	500	5530	10	1	16030561	1172	11.33	0.46	12	0.03	645.00	16055.00	8820	20240221	-17.12	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	8820	-17.12	20240221	6990	4.58	20240909	0.74	N	054050	500	80 억	149756	N	N	N	N
71	20241119	110523	57	100.00	KOSDAQ	N	N	N	N	N	7330	50	2	0.69	28434300	3868	21.68	7290	7380	7290	9460	5100	7280	7351.16	0.93	-653	7566	7422	7286	7142	7006	7495	7215	80	2180	500	5530	10	1	16030561	1175	11.36	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.89	6990	20240909	4.86	8820	-16.89	20240221	6990	4.86	20240909	8820	-16.89	20240221	6990	4.86	20240909	0.74	N	054050	500	80 억	149756	N	N	N	N
72	20241119	100537	57	100.00	KOSDAQ	N	N	N	N	N	7360	80	2	1.10	23763410	3231	18.11	7290	7380	7290	9460	5100	7280	7354.82	0.93	-637	7566	7422	7286	7142	7006	7495	7215	80	2180	500	5530	10	1	16030561	1180	11.41	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.74	N	054050	500	80 억	149756	N	N	N	N
73	20241119	090533	57	100.00	KOSDAQ	N	N	N	N	N	7330	50	2	0.69	583240	80	0.45	7290	7330	7290	9460	5100	7280	7290.50	0.93	-78	7566	7422	7286	7142	7006	7495	7215	80	2180	500	5530	10	1	16030561	1175	11.36	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.89	6990	20240909	4.86	8820	-16.89	20240221	6990	4.86	20240909	8820	-16.89	20240221	6990	4.86	20240909	0.74	N	054050	500	80 억	149756	N	N	N	N
74	20241118	160519	57	100.00	KOSDAQ	N	N	N	N	N	7280	120	2	1.68	130589610	17837	124.69	7160	7430	7150	9300	5020	7160	7321.29	0.94	-412	7253	7206	7143	7096	7033	7230	7120	80	2140	500	5440	10	1	16030561	1167	11.29	0.45	12	0.11	645.00	16055.00	8820	20240221	-17.46	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	8820	-17.46	20240221	6990	4.15	20240909	0.76	N	054050	500	80 억	150236	N	N	N	N
75	20241118	150522	57	100.00	KOSDAQ	N	N	N	N	N	7270	110	2	1.54	128122630	17498	122.32	7160	7430	7150	9300	5020	7160	7322.13	0.94	-433	7253	7206	7143	7096	7033	7230	7120	80	2140	500	5440	10	1	16030561	1165	11.27	0.45	12	0.11	645.00	16055.00	8820	20240221	-17.57	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.76	N	054050	500	80 억	150236	N	N	N	N
76	20241118	140523	57	100.00	KOSDAQ	N	N	N	N	N	7270	110	2	1.54	116246290	15862	110.88	7160	7430	7150	9300	5020	7160	7328.60	0.94	-223	7253	7206	7143	7096	7033	7230	7120	80	2140	500	5440	10	1	16030561	1165	11.27	0.45	12	0.10	645.00	16055.00	8820	20240221	-17.57	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.76	N	054050	500	80 억	150236	N	N	N	N
77	20241118	130521	57	100.00	KOSDAQ	N	N	N	N	N	7270	110	2	1.54	112819820	15391	107.59	7160	7430	7150	9300	5020	7160	7330.25	0.94	-245	7253	7206	7143	7096	7033	7230	7120	80	2140	500	5440	10	1	16030561	1165	11.27	0.45	12	0.10	645.00	16055.00	8820	20240221	-17.57	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.76	N	054050	500	80 억	150236	N	N	N	N
78	20241118	120524	57	100.00	KOSDAQ	N	N	N	N	N	7300	140	2	1.96	109540390	14940	104.44	7160	7430	7150	9300	5020	7160	7332.02	0.94	-92	7253	7206	7143	7096	7033	7230	7120	80	2140	500	5440	10	1	16030561	1170	11.32	0.45	12	0.09	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.76	N	054050	500	80 억	150236	N	N	N	N
79	20241118	110522	57	100.00	KOSDAQ	N	N	N	N	N	7320	160	2	2.23	96788040	13196	92.25	7160	7430	7150	9300	5020	7160	7334.65	0.94	-515	7253	7206	7143	7096	7033	7230	7120	80	2140	500	5440	10	1	16030561	1173	11.35	0.46	12	0.08	645.00	16055.00	8820	20240221	-17.01	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	8820	-17.01	20240221	6990	4.72	20240909	0.76	N	054050	500	80 억	150236	N	N	N	N
80	20241118	100519	57	100.00	KOSDAQ	N	N	N	N	N	7390	230	2	3.21	44201550	6068	42.42	7160	7390	7150	9300	5020	7160	7284.37	0.94	-866	7253	7206	7143	7096	7033	7230	7120	80	2140	500	5440	10	1	16030561	1185	11.46	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.21	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	8820	-16.21	20240221	6990	5.72	20240909	0.76	N	054050	500	80 억	150236	N	N	N	N
81	20241118	090516	57	100.00	KOSDAQ	N	N	N	N	N	7160	0	3	0.00	300720	42	0.29	7160	7160	7160	9300	5020	7160	7160.00	0.94	0	7253	7206	7143	7096	7033	7230	7120	80	2140	500	5440	10	1	16030561	1148	11.10	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.82	6990	20240909	2.43	8820	-18.82	20240221	6990	2.43	20240909	8820	-18.82	20240221	6990	2.43	20240909	0.76	N	054050	500	80 억	150236	N	N	N	N
82	20241115	160533	57	100.00	KOSDAQ	N	N	N	N	N	7160	30	2	0.42	101866970	14290	83.90	7130	7190	7080	9260	5000	7130	7128.54	0.93	570	7230	7180	7140	7090	7050	7160	7070	80	2130	500	5410	10	1	16030561	1148	11.10	0.45	12	0.09	645.00	16055.00	8820	20240221	-18.82	6990	20240909	2.43	8820	-18.82	20240221	6990	2.43	20240909	8820	-18.82	20240221	6990	2.43	20240909	0.80	N	054050	500	80 억	149458	N	N	N	N
83	20241115	150545	57	100.00	KOSDAQ	N	N	N	N	N	7150	20	2	0.28	100578610	14110	82.84	7130	7190	7080	9260	5000	7130	7128.18	0.93	570	7230	7180	7140	7090	7050	7160	7070	80	2130	500	5410	10	1	16030561	1146	11.09	0.45	12	0.09	645.00	16055.00	8820	20240221	-18.93	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	8820	-18.93	20240221	6990	2.29	20240909	0.80	N	054050	500	80 억	149458	N	N	N	N
84	20241115	140541	57	100.00	KOSDAQ	N	N	N	N	N	7160	30	2	0.42	79263030	11124	65.31	7130	7190	7080	9260	5000	7130	7125.41	0.93	510	7230	7180	7140	7090	7050	7160	7070	80	2130	500	5410	10	1	16030561	1148	11.10	0.45	12	0.07	645.00	16055.00	8820	20240221	-18.82	6990	20240909	2.43	8820	-18.82	20240221	6990	2.43	20240909	8820	-18.82	20240221	6990	2.43	20240909	0.80	N	054050	500	80 억	149458	N	N	N	N
85	20241115	130542	57	100.00	KOSDAQ	N	N	N	N	N	7140	10	2	0.14	67727620	9511	55.84	7130	7160	7080	9260	5000	7130	7120.98	0.93	505	7230	7180	7140	7090	7050	7160	7070	80	2130	500	5410	10	1	16030561	1145	11.07	0.44	12	0.06	645.00	16055.00	8820	20240221	-19.05	6990	20240909	2.15	8820	-19.05	20240221	6990	2.15	20240909	8820	-19.05	20240221	6990	2.15	20240909	0.80	N	054050	500	80 억	149458	N	N	N	N
86	20241115	120545	57	100.00	KOSDAQ	N	N	N	N	N	7130	0	3	0.00	42599660	5990	35.17	7130	7140	7080	9260	5000	7130	7111.80	0.93	-396	7230	7180	7140	7090	7050	7160	7070	80	2130	500	5410	10	1	16030561	1143	11.05	0.44	12	0.04	645.00	16055.00	8820	20240221	-19.16	6990	20240909	2.00	8820	-19.16	20240221	6990	2.00	20240909	8820	-19.16	20240221	6990	2.00	20240909	0.80	N	054050	500	80 억	149458	N	N	N	N
87	20241115	110532	57	100.00	KOSDAQ	N	N	N	N	N	7110	-20	5	-0.28	14920310	2098	12.32	7130	7140	7080	9260	5000	7130	7111.68	0.93	-502	7230	7180	7140	7090	7050	7160	7070	80	2130	500	5410	10	1	16030561	1140	11.02	0.44	12	0.01	645.00	16055.00	8820	20240221	-19.39	6990	20240909	1.72	8820	-19.39	20240221	6990	1.72	20240909	8820	-19.39	20240221	6990	1.72	20240909	0.80	N	054050	500	80 억	149458	N	N	N	N
88	20241115	100532	57	100.00	KOSDAQ	N	N	N	N	N	7130	0	3	0.00	4691190	660	3.87	7130	7130	7080	9260	5000	7130	7107.86	0.93	-103	7230	7180	7140	7090	7050	7160	7070	80	2130	500	5410	10	1	16030561	1143	11.05	0.44	12	0.00	645.00	16055.00	8820	20240221	-19.16	6990	20240909	2.00	8820	-19.16	20240221	6990	2.00	20240909	8820	-19.16	20240221	6990	2.00	20240909	0.80	N	054050	500	80 억	149458	N	N	N	N
89	20241115	090539	57	100.00	KOSDAQ	N	N	N	N	N	7130	0	3	0.00	185090	26	0.15	7130	7130	7110	9260	5000	7130	7118.85	0.93	-7	7230	7180	7140	7090	7050	7160	7070	80	2130	500	5410	10	1	16030561	1143	11.05	0.44	12	0.00	645.00	16055.00	8820	20240221	-19.16	6990	20240909	2.00	8820	-19.16	20240221	6990	2.00	20240909	8820	-19.16	20240221	6990	2.00	20240909	0.80	N	054050	500	80 억	149458	N	N	N	N
90	20241114	160527	57	100.00	KOSDAQ	N	N	N	N	N	7130	-30	5	-0.42	115989750	16239	57.85	7160	7190	7100	9300	5020	7160	7142.67	0.94	-512	7653	7406	7253	7006	6853	7530	7130	80	2140	500	5440	10	1	16030561	1143	11.05	0.44	12	0.10	645.00	16055.00	8820	20240221	-19.16	6990	20240909	2.00	8820	-19.16	20240221	6990	2.00	20240909	8820	-19.16	20240221	6990	2.00	20240909	0.83	N	054050	500	80 억	150039	N	N	N	N
91	20241114	150530	57	100.00	KOSDAQ	N	N	N	N	N	7110	-50	5	-0.70	107950270	15108	53.82	7160	7190	7100	9300	5020	7160	7145.24	0.94	-501	7653	7406	7253	7006	6853	7530	7130	80	2140	500	5440	10	1	16030561	1140	11.02	0.44	12	0.09	645.00	16055.00	8820	20240221	-19.39	6990	20240909	1.72	8820	-19.39	20240221	6990	1.72	20240909	8820	-19.39	20240221	6990	1.72	20240909	0.83	N	054050	500	80 억	150039	N	N	N	N
92	20241114	140525	57	100.00	KOSDAQ	N	N	N	N	N	7140	-20	5	-0.28	89174230	12474	44.44	7160	7190	7100	9300	5020	7160	7148.81	0.94	-344	7653	7406	7253	7006	6853	7530	7130	80	2140	500	5440	10	1	16030561	1145	11.07	0.44	12	0.08	645.00	16055.00	8820	20240221	-19.05	6990	20240909	2.15	8820	-19.05	20240221	6990	2.15	20240909	8820	-19.05	20240221	6990	2.15	20240909	0.83	N	054050	500	80 억	150039	N	N	N	N
93	20241114	130526	57	100.00	KOSDAQ	N	N	N	N	N	7150	-10	5	-0.14	65057800	9085	32.36	7160	7190	7130	9300	5020	7160	7161.01	0.94	-410	7653	7406	7253	7006	6853	7530	7130	80	2140	500	5440	10	1	16030561	1146	11.09	0.45	12	0.06	645.00	16055.00	8820	20240221	-18.93	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	8820	-18.93	20240221	6990	2.29	20240909	0.83	N	054050	500	80 억	150039	N	N	N	N
94	20241114	120527	57	100.00	KOSDAQ	N	N	N	N	N	7150	-10	5	-0.14	52443620	7320	26.08	7160	7190	7140	9300	5020	7160	7164.43	0.94	-391	7653	7406	7253	7006	6853	7530	7130	80	2140	500	5440	10	1	16030561	1146	11.09	0.45	12	0.05	645.00	16055.00	8820	20240221	-18.93	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	8820	-18.93	20240221	6990	2.29	20240909	0.83	N	054050	500	80 억	150039	N	N	N	N
95	20241114	110528	57	100.00	KOSDAQ	N	N	N	N	N	7160	0	3	0.00	34522930	4816	17.16	7160	7190	7140	9300	5020	7160	7168.38	0.94	-344	7653	7406	7253	7006	6853	7530	7130	80	2140	500	5440	10	1	16030561	1148	11.10	0.45	12	0.03	645.00	16055.00	8820	20240221	-18.82	6990	20240909	2.43	8820	-18.82	20240221	6990	2.43	20240909	8820	-18.82	20240221	6990	2.43	20240909	0.83	N	054050	500	80 억	150039	N	N	N	N
96	20241114	100547	57	100.00	KOSDAQ	N	N	N	N	N	7190	30	2	0.42	1761060	246	0.88	7160	7190	7140	9300	5020	7160	7158.78	0.94	0	7653	7406	7253	7006	6853	7530	7130	80	2140	500	5440	10	1	16030561	1153	11.15	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.48	6990	20240909	2.86	8820	-18.48	20240221	6990	2.86	20240909	8820	-18.48	20240221	6990	2.86	20240909	0.83	N	054050	500	80 억	150039	N	N	N	N
97	20241114	090522	57	100.00	KOSDAQ	N	N	N	N	N	7160	0	3	0.00	0	0	0.00	0	0	0	9300	5020	7160	0.00	0.94	0	7653	7406	7253	7006	6853	7530	7130	80	2140	500	5440	10	1	16030561	1148	11.10	0.45	12	0.00	645.00	16055.00	8820	20240221	-18.82	6990	20240909	2.43	8820	-18.82	20240221	6990	2.43	20240909	8820	-18.82	20240221	6990	2.43	20240909	0.83	N	054050	500	80 억	150039	N	N	N	N
98	20241113	160301	57	100.00	KOSDAQ	N	N	N	N	N	7160	-30	5	-0.42	203536160	27995	115.97	7120	7500	7100	9340	5040	7190	7270.45	0.95	-2141	7396	7292	7196	7092	6996	7245	7045	80	2150	500	5460	10	1	16030561	1148	11.10	0.45	12	0.17	645.00	16055.00	8820	20240221	-18.82	6990	20240909	2.43	8820	-18.82	20240221	6990	2.43	20240909	8820	-18.82	20240221	6990	2.43	20240909	0.83	N	054050	500	80 억	152913	N	N	N	N
99	20241113	150321	57	100.00	KOSDAQ	N	N	N	N	N	7130	-60	5	-0.83	192135830	26397	109.35	7120	7500	7100	9340	5040	7190	7278.70	0.95	-2058	7396	7292	7196	7092	6996	7245	7045	80	2150	500	5460	10	1	16030561	1143	11.05	0.44	12	0.16	645.00	16055.00	8820	20240221	-19.16	6990	20240909	2.00	8820	-19.16	20240221	6990	2.00	20240909	8820	-19.16	20240221	6990	2.00	20240909	0.83	N	054050	500	80 억	152913	N	N	N	N
100	20241113	140317	57	100.00	KOSDAQ	N	N	N	N	N	7160	-30	5	-0.42	185806120	25510	105.68	7120	7500	7100	9340	5040	7190	7283.66	0.95	-2146	7396	7292	7196	7092	6996	7245	7045	80	2150	500	5460	10	1	16030561	1148	11.10	0.45	12	0.16	645.00	16055.00	8820	20240221	-18.82	6990	20240909	2.43	8820	-18.82	20240221	6990	2.43	20240909	8820	-18.82	20240221	6990	2.43	20240909	0.83	N	054050	500	80 억	152913	N	N	N	N
101	20241113	130315	57	100.00	KOSDAQ	N	N	N	N	N	7240	50	2	0.70	147725910	20183	83.61	7120	7500	7100	9340	5040	7190	7319.32	0.95	-2418	7396	7292	7196	7092	6996	7245	7045	80	2150	500	5460	10	1	16030561	1161	11.22	0.45	12	0.13	645.00	16055.00	8820	20240221	-17.91	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.83	N	054050	500	80 억	152913	N	N	N	N
102	20241113	120314	57	100.00	KOSDAQ	N	N	N	N	N	7260	70	2	0.97	134458040	18341	75.98	7120	7500	7100	9340	5040	7190	7331.01	0.95	-2509	7396	7292	7196	7092	6996	7245	7045	80	2150	500	5460	10	1	16030561	1164	11.26	0.45	12	0.11	645.00	16055.00	8820	20240221	-17.69	6990	20240909	3.86	8820	-17.69	20240221	6990	3.86	20240909	8820	-17.69	20240221	6990	3.86	20240909	0.83	N	054050	500	80 억	152913	N	N	N	N
103	20241113	110313	57	100.00	KOSDAQ	N	N	N	N	N	7300	110	2	1.53	125906530	17159	71.08	7120	7500	7100	9340	5040	7190	7337.64	0.95	-2543	7396	7292	7196	7092	6996	7245	7045	80	2150	500	5460	10	1	16030561	1170	11.32	0.45	12	0.11	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.83	N	054050	500	80 억	152913	N	N	N	N
104	20241113	100313	57	100.00	KOSDAQ	N	N	N	N	N	7390	200	2	2.78	72028680	9785	40.53	7120	7500	7100	9340	5040	7190	7361.13	0.95	-307	7396	7292	7196	7092	6996	7245	7045	80	2150	500	5460	10	1	16030561	1185	11.46	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.21	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	8820	-16.21	20240221	6990	5.72	20240909	0.83	N	054050	500	80 억	152913	N	N	N	N
105	20241113	090307	57	100.00	KOSDAQ	N	N	N	N	N	7140	-50	5	-0.70	804770	113	0.47	7120	7140	7120	9340	5040	7190	7121.86	0.95	10	7396	7292	7196	7092	6996	7245	7045	80	2150	500	5460	10	1	16030561	1145	11.07	0.44	12	0.00	645.00	16055.00	8820	20240221	-19.05	6990	20240909	2.15	8820	-19.05	20240221	6990	2.15	20240909	8820	-19.05	20240221	6990	2.15	20240909	0.83	N	054050	500	80 억	152913	N	N	N	N
106	20241112	160509	57	100.00	KOSDAQ	N	N	N	N	N	7190	-110	5	-1.51	172678730	24138	277.45	7300	7300	7100	9490	5110	7300	7152.25	0.96	-1457	7466	7382	7316	7232	7166	7350	7200	80	2190	500	5540	10	1	16030561	1153	11.15	0.45	12	0.15	645.00	16055.00	8820	20240221	-18.48	6990	20240909	2.86	8820	-18.48	20240221	6990	2.86	20240909	8820	-18.48	20240221	6990	2.86	20240909	0.83	N	054050	500	80 억	154371	N	N	N	N
107	20241112	150513	57	100.00	KOSDAQ	N	N	N	N	N	7150	-150	5	-2.05	138896570	19416	223.17	7300	7300	7100	9490	5110	7300	7153.72	0.96	-1075	7466	7382	7316	7232	7166	7350	7200	80	2190	500	5540	10	1	16030561	1146	11.09	0.45	12	0.12	645.00	16055.00	8820	20240221	-18.93	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	8820	-18.93	20240221	6990	2.29	20240909	0.83	N	054050	500	80 억	154371	N	N	N	N
108	20241112	140520	57	100.00	KOSDAQ	N	N	N	N	N	7150	-150	5	-2.05	112304560	15684	180.28	7300	7300	7100	9490	5110	7300	7160.45	0.96	-864	7466	7382	7316	7232	7166	7350	7200	80	2190	500	5540	10	1	16030561	1146	11.09	0.45	12	0.10	645.00	16055.00	8820	20240221	-18.93	6990	20240909	2.29	8820	-18.93	20240221	6990	2.29	20240909	8820	-18.93	20240221	6990	2.29	20240909	0.83	N	054050	500	80 억	154371	N	N	N	N
109	20241112	130515	57	100.00	KOSDAQ	N	N	N	N	N	7180	-120	5	-1.64	79416020	11065	127.18	7300	7300	7120	9490	5110	7300	7177.23	0.96	-710	7466	7382	7316	7232	7166	7350	7200	80	2190	500	5540	10	1	16030561	1151	11.13	0.45	12	0.07	645.00	16055.00	8820	20240221	-18.59	6990	20240909	2.72	8820	-18.59	20240221	6990	2.72	20240909	8820	-18.59	20240221	6990	2.72	20240909	0.83	N	054050	500	80 억	154371	N	N	N	N
110	20241112	120514	57	100.00	KOSDAQ	N	N	N	N	N	7180	-120	5	-1.64	51157670	7113	81.76	7300	7300	7150	9490	5110	7300	7192.14	0.96	-705	7466	7382	7316	7232	7166	7350	7200	80	2190	500	5540	10	1	16030561	1151	11.13	0.45	12	0.04	645.00	16055.00	8820	20240221	-18.59	6990	20240909	2.72	8820	-18.59	20240221	6990	2.72	20240909	8820	-18.59	20240221	6990	2.72	20240909	0.83	N	054050	500	80 억	154371	N	N	N	N
111	20241112	110513	57	100.00	KOSDAQ	N	N	N	N	N	7200	-100	5	-1.37	43578440	6057	69.62	7300	7300	7150	9490	5110	7300	7194.72	0.96	-548	7466	7382	7316	7232	7166	7350	7200	80	2190	500	5540	10	1	16030561	1154	11.16	0.45	12	0.04	645.00	16055.00	8820	20240221	-18.37	6990	20240909	3.00	8820	-18.37	20240221	6990	3.00	20240909	8820	-18.37	20240221	6990	3.00	20240909	0.83	N	054050	500	80 억	154371	N	N	N	N
112	20241112	100513	57	100.00	KOSDAQ	N	N	N	N	N	7190	-110	5	-1.51	25049880	3475	39.94	7300	7300	7150	9490	5110	7300	7208.60	0.96	-553	7466	7382	7316	7232	7166	7350	7200	80	2190	500	5540	10	1	16030561	1153	11.15	0.45	12	0.02	645.00	16055.00	8820	20240221	-18.48	6990	20240909	2.86	8820	-18.48	20240221	6990	2.86	20240909	8820	-18.48	20240221	6990	2.86	20240909	0.83	N	054050	500	80 억	154371	N	N	N	N
113	20241112	090512	57	100.00	KOSDAQ	N	N	N	N	N	7260	-40	5	-0.55	1040790	143	1.64	7300	7300	7260	9490	5110	7300	7278.25	0.96	-102	7466	7382	7316	7232	7166	7350	7200	80	2190	500	5540	10	1	16030561	1164	11.26	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.69	6990	20240909	3.86	8820	-17.69	20240221	6990	3.86	20240909	8820	-17.69	20240221	6990	3.86	20240909	0.83	N	054050	500	80 억	154371	N	N	N	N
114	20241111	160509	57	100.00	KOSDAQ	N	N	N	N	N	7300	-70	5	-0.95	63532620	8690	124.43	7400	7400	7250	9580	5160	7370	7311.00	0.98	-2109	7550	7460	7400	7310	7250	7430	7280	80	2210	500	5600	10	1	16030561	1170	11.32	0.45	12	0.05	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.84	N	054050	500	80 억	156482	N	N	N	N
115	20241111	150526	57	100.00	KOSDAQ	N	N	N	N	N	7290	-80	5	-1.09	43785770	5984	85.68	7400	7400	7250	9580	5160	7370	7317.14	0.98	-1573	7550	7460	7400	7310	7250	7430	7280	80	2210	500	5600	10	1	16030561	1169	11.30	0.45	12	0.04	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.84	N	054050	500	80 억	156482	N	N	N	N
116	20241111	140516	57	100.00	KOSDAQ	N	N	N	N	N	7300	-70	5	-0.95	37327860	5096	72.97	7400	7400	7280	9580	5160	7370	7324.93	0.98	-1547	7550	7460	7400	7310	7250	7430	7280	80	2210	500	5600	10	1	16030561	1170	11.32	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.23	6990	20240909	4.43	8820	-17.23	20240221	6990	4.43	20240909	8820	-17.23	20240221	6990	4.43	20240909	0.84	N	054050	500	80 억	156482	N	N	N	N
117	20241111	130514	57	100.00	KOSDAQ	N	N	N	N	N	7290	-80	5	-1.09	33916150	4628	66.27	7400	7400	7290	9580	5160	7370	7328.47	0.98	-1511	7550	7460	7400	7310	7250	7430	7280	80	2210	500	5600	10	1	16030561	1169	11.30	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.35	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.84	N	054050	500	80 억	156482	N	N	N	N
118	20241111	120512	57	100.00	KOSDAQ	N	N	N	N	N	7330	-40	5	-0.54	19779750	2695	38.59	7400	7400	7320	9580	5160	7370	7339.42	0.98	-1033	7550	7460	7400	7310	7250	7430	7280	80	2210	500	5600	10	1	16030561	1175	11.36	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.89	6990	20240909	4.86	8820	-16.89	20240221	6990	4.86	20240909	8820	-16.89	20240221	6990	4.86	20240909	0.84	N	054050	500	80 억	156482	N	N	N	N
119	20241111	110512	57	100.00	KOSDAQ	N	N	N	N	N	7340	-30	5	-0.41	16854160	2296	32.88	7400	7400	7320	9580	5160	7370	7340.66	0.98	-936	7550	7460	7400	7310	7250	7430	7280	80	2210	500	5600	10	1	16030561	1177	11.38	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.84	N	054050	500	80 억	156482	N	N	N	N
120	20241111	100510	57	100.00	KOSDAQ	N	N	N	N	N	7340	-30	5	-0.41	6840000	930	13.32	7400	7400	7330	9580	5160	7370	7354.84	0.98	-427	7550	7460	7400	7310	7250	7430	7280	80	2210	500	5600	10	1	16030561	1177	11.38	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.84	N	054050	500	80 억	156482	N	N	N	N
121	20241111	090508	57	100.00	KOSDAQ	N	N	N	N	N	7360	-10	5	-0.14	974250	132	1.89	7400	7400	7360	9580	5160	7370	7380.68	0.98	-61	7550	7460	7400	7310	7250	7430	7280	80	2210	500	5600	10	1	16030561	1180	11.41	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.84	N	054050	500	80 억	156482	N	N	N	N
122	20241108	160505	57	100.00	KOSDAQ	N	N	N	N	N	7370	20	2	0.27	51560750	6961	87.49	7380	7490	7340	9550	5150	7350	7407.09	0.97	392	7450	7400	7340	7290	7230	7425	7315	80	2200	500	5580	10	1	16030561	1181	11.43	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.84	N	054050	500	80 억	156090	N	N	N	N
123	20241108	150512	57	100.00	KOSDAQ	N	N	N	N	N	7350	0	3	0.00	50632330	6835	85.91	7380	7490	7340	9550	5150	7350	7407.80	0.97	399	7450	7400	7340	7290	7230	7425	7315	80	2200	500	5580	10	1	16030561	1178	11.40	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.84	N	054050	500	80 억	156090	N	N	N	N
124	20241108	140511	57	100.00	KOSDAQ	N	N	N	N	N	7380	30	2	0.41	49926230	6739	84.70	7380	7490	7340	9550	5150	7350	7408.55	0.97	419	7450	7400	7340	7290	7230	7425	7315	80	2200	500	5580	10	1	16030561	1183	11.44	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.33	6990	20240909	5.58	8820	-16.33	20240221	6990	5.58	20240909	8820	-16.33	20240221	6990	5.58	20240909	0.84	N	054050	500	80 억	156090	N	N	N	N
125	20241108	130511	57	100.00	KOSDAQ	N	N	N	N	N	7360	10	2	0.14	47869850	6461	81.21	7380	7490	7340	9550	5150	7350	7409.05	0.97	402	7450	7400	7340	7290	7230	7425	7315	80	2200	500	5580	10	1	16030561	1180	11.41	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.84	N	054050	500	80 억	156090	N	N	N	N
126	20241108	120510	57	100.00	KOSDAQ	N	N	N	N	N	7350	0	3	0.00	37319910	5037	63.31	7380	7490	7350	9550	5150	7350	7409.15	0.97	137	7450	7400	7340	7290	7230	7425	7315	80	2200	500	5580	10	1	16030561	1178	11.40	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.84	N	054050	500	80 억	156090	N	N	N	N
127	20241108	110511	57	100.00	KOSDAQ	N	N	N	N	N	7400	50	2	0.68	20843140	2805	35.26	7380	7490	7350	9550	5150	7350	7430.71	0.97	-63	7450	7400	7340	7290	7230	7425	7315	80	2200	500	5580	10	1	16030561	1186	11.47	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.10	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	8820	-16.10	20240221	6990	5.87	20240909	0.84	N	054050	500	80 억	156090	N	N	N	N
128	20241108	100516	57	100.00	KOSDAQ	N	N	N	N	N	7430	80	2	1.09	12946540	1741	21.88	7380	7490	7350	9550	5150	7350	7436.27	0.97	-84	7450	7400	7340	7290	7230	7425	7315	80	2200	500	5580	10	1	16030561	1191	11.52	0.46	12	0.01	645.00	16055.00	8820	20240221	-15.76	6990	20240909	6.29	8820	-15.76	20240221	6990	6.29	20240909	8820	-15.76	20240221	6990	6.29	20240909	0.84	N	054050	500	80 억	156090	N	N	N	N
129	20241108	090505	57	100.00	KOSDAQ	N	N	N	N	N	7350	0	3	0.00	479610	65	0.82	7380	7380	7350	9550	5150	7350	7378.62	0.97	-12	7450	7400	7340	7290	7230	7425	7315	80	2200	500	5580	10	1	16030561	1178	11.40	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.84	N	054050	500	80 억	156090	N	N	N	N
130	20241107	160505	57	100.00	KOSDAQ	N	N	N	N	N	7350	10	2	0.14	58289570	7955	60.77	7340	7390	7280	9540	5140	7340	7327.41	0.98	-1106	7446	7392	7346	7292	7246	7370	7270	80	2200	500	5570	10	1	16030561	1178	11.40	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.84	N	054050	500	80 억	156849	N	N	N	N
131	20241107	150507	57	100.00	KOSDAQ	N	N	N	N	N	7350	10	2	0.14	54531820	7444	56.86	7340	7390	7280	9540	5140	7340	7325.61	0.98	-1091	7446	7392	7346	7292	7246	7370	7270	80	2200	500	5570	10	1	16030561	1178	11.40	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.84	N	054050	500	80 억	156849	N	N	N	N
132	20241107	140510	57	100.00	KOSDAQ	N	N	N	N	N	7370	30	2	0.41	50429590	6886	52.60	7340	7390	7280	9540	5140	7340	7323.50	0.98	-640	7446	7392	7346	7292	7246	7370	7270	80	2200	500	5570	10	1	16030561	1181	11.43	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.84	N	054050	500	80 억	156849	N	N	N	N
133	20241107	130511	57	100.00	KOSDAQ	N	N	N	N	N	7380	40	2	0.54	49094900	6705	51.22	7340	7390	7280	9540	5140	7340	7322.13	0.98	-641	7446	7392	7346	7292	7246	7370	7270	80	2200	500	5570	10	1	16030561	1183	11.44	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.33	6990	20240909	5.58	8820	-16.33	20240221	6990	5.58	20240909	8820	-16.33	20240221	6990	5.58	20240909	0.84	N	054050	500	80 억	156849	N	N	N	N
134	20241107	120508	57	100.00	KOSDAQ	N	N	N	N	N	7340	0	3	0.00	42233390	5775	44.11	7340	7390	7280	9540	5140	7340	7313.14	0.98	-197	7446	7392	7346	7292	7246	7370	7270	80	2200	500	5570	10	1	16030561	1177	11.38	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.84	N	054050	500	80 억	156849	N	N	N	N
135	20241107	110508	57	100.00	KOSDAQ	N	N	N	N	N	7320	-20	5	-0.27	33217530	4547	34.73	7340	7340	7280	9540	5140	7340	7305.37	0.98	36	7446	7392	7346	7292	7246	7370	7270	80	2200	500	5570	10	1	16030561	1173	11.35	0.46	12	0.03	645.00	16055.00	8820	20240221	-17.01	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	8820	-17.01	20240221	6990	4.72	20240909	0.84	N	054050	500	80 억	156849	N	N	N	N
136	20241107	100507	57	100.00	KOSDAQ	N	N	N	N	N	7280	-60	5	-0.82	24681440	3380	25.82	7340	7340	7280	9540	5140	7340	7302.20	0.98	234	7446	7392	7346	7292	7246	7370	7270	80	2200	500	5570	10	1	16030561	1167	11.29	0.45	12	0.02	645.00	16055.00	8820	20240221	-17.46	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	8820	-17.46	20240221	6990	4.15	20240909	0.84	N	054050	500	80 억	156849	N	N	N	N
137	20241107	090508	57	100.00	KOSDAQ	N	N	N	N	N	7280	-60	5	-0.82	11160730	1527	11.66	7340	7340	7280	9540	5140	7340	7308.93	0.98	97	7446	7392	7346	7292	7246	7370	7270	80	2200	500	5570	10	1	16030561	1167	11.29	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.46	6990	20240909	4.15	8820	-17.46	20240221	6990	4.15	20240909	8820	-17.46	20240221	6990	4.15	20240909	0.84	N	054050	500	80 억	156849	N	N	N	N
138	20241106	160509	57	100.00	KOSDAQ	N	N	N	N	N	7340	10	2	0.14	96042830	13077	125.07	7400	7400	7300	9520	5140	7330	7344.41	0.98	-257	7436	7382	7316	7262	7196	7410	7290	80	2190	500	5570	10	1	16030561	1177	11.38	0.46	12	0.08	645.00	16055.00	8820	20240221	-16.78	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.84	N	054050	500	80 억	156933	N	N	N	N
139	20241106	150524	57	100.00	KOSDAQ	N	N	N	N	N	7310	-20	5	-0.27	91544560	12464	119.20	7400	7400	7300	9520	5140	7330	7344.72	0.98	112	7436	7382	7316	7262	7196	7410	7290	80	2190	500	5570	10	1	16030561	1172	11.33	0.46	12	0.08	645.00	16055.00	8820	20240221	-17.12	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	8820	-17.12	20240221	6990	4.58	20240909	0.84	N	054050	500	80 억	156933	N	N	N	N
140	20241106	140520	57	100.00	KOSDAQ	N	N	N	N	N	7370	40	2	0.55	56808490	7719	73.82	7400	7400	7320	9520	5140	7330	7359.57	0.98	-111	7436	7382	7316	7262	7196	7410	7290	80	2190	500	5570	10	1	16030561	1181	11.43	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.84	N	054050	500	80 억	156933	N	N	N	N
141	20241106	130526	57	100.00	KOSDAQ	N	N	N	N	N	7320	-10	5	-0.14	47775420	6493	62.10	7400	7400	7320	9520	5140	7330	7357.99	0.98	17	7436	7382	7316	7262	7196	7410	7290	80	2190	500	5570	10	1	16030561	1173	11.35	0.46	12	0.04	645.00	16055.00	8820	20240221	-17.01	6990	20240909	4.72	8820	-17.01	20240221	6990	4.72	20240909	8820	-17.01	20240221	6990	4.72	20240909	0.84	N	054050	500	80 억	156933	N	N	N	N
142	20241106	120508	57	100.00	KOSDAQ	N	N	N	N	N	7390	60	2	0.82	19455530	2632	25.17	7400	7400	7370	9520	5140	7330	7391.92	0.98	-13	7436	7382	7316	7262	7196	7410	7290	80	2190	500	5570	10	1	16030561	1185	11.46	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.21	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	8820	-16.21	20240221	6990	5.72	20240909	0.84	N	054050	500	80 억	156933	N	N	N	N
143	20241106	110513	57	100.00	KOSDAQ	N	N	N	N	N	7390	60	2	0.82	15324400	2072	19.82	7400	7400	7370	9520	5140	7330	7395.95	0.98	-16	7436	7382	7316	7262	7196	7410	7290	80	2190	500	5570	10	1	16030561	1185	11.46	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.21	6990	20240909	5.72	8820	-16.21	20240221	6990	5.72	20240909	8820	-16.21	20240221	6990	5.72	20240909	0.84	N	054050	500	80 억	156933	N	N	N	N
144	20241106	100514	57	100.00	KOSDAQ	N	N	N	N	N	7400	70	2	0.95	12078380	1633	15.62	7400	7400	7370	9520	5140	7330	7396.44	0.98	-19	7436	7382	7316	7262	7196	7410	7290	80	2190	500	5570	10	1	16030561	1186	11.47	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.10	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	8820	-16.10	20240221	6990	5.87	20240909	0.84	N	054050	500	80 억	156933	N	N	N	N
145	20241106	090512	57	100.00	KOSDAQ	N	N	N	N	N	7400	70	2	0.95	1635400	221	2.11	7400	7400	7400	9520	5140	7330	7400.00	0.98	-1	7436	7382	7316	7262	7196	7410	7290	80	2190	500	5570	10	1	16030561	1186	11.47	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.10	6990	20240909	5.87	8820	-16.10	20240221	6990	5.87	20240909	8820	-16.10	20240221	6990	5.87	20240909	0.84	N	054050	500	80 억	156933	N	N	N	N
146	20241105	160458	57	100.00	KOSDAQ	N	N	N	N	N	7330	40	2	0.55	76413130	10444	59.63	7280	7370	7250	9470	5110	7290	7316.33	0.97	1053	7890	7590	7400	7100	6910	7740	7250	80	2180	500	5540	10	1	16030561	1175	11.36	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.89	6990	20240909	4.86	8820	-16.89	20240221	6990	4.86	20240909	8820	-16.89	20240221	6990	4.86	20240909	0.84	N	054050	500	80 억	155813	N	N	N	N
147	20241105	150508	57	100.00	KOSDAQ	N	N	N	N	N	7360	70	2	0.96	71925310	9832	56.14	7280	7370	7250	9470	5110	7290	7315.43	0.97	1133	7890	7590	7400	7100	6910	7740	7250	80	2180	500	5540	10	1	16030561	1180	11.41	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.84	N	054050	500	80 억	155813	N	N	N	N
148	20241105	140504	57	100.00	KOSDAQ	N	N	N	N	N	7350	60	2	0.82	62474150	8545	48.79	7280	7370	7250	9470	5110	7290	7311.19	0.97	921	7890	7590	7400	7100	6910	7740	7250	80	2180	500	5540	10	1	16030561	1178	11.40	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.67	6990	20240909	5.15	8820	-16.67	20240221	6990	5.15	20240909	8820	-16.67	20240221	6990	5.15	20240909	0.84	N	054050	500	80 억	155813	N	N	N	N
149	20241105	130506	57	100.00	KOSDAQ	N	N	N	N	N	7360	70	2	0.96	53008710	7259	41.45	7280	7370	7250	9470	5110	7290	7302.48	0.97	712	7890	7590	7400	7100	6910	7740	7250	80	2180	500	5540	10	1	16030561	1180	11.41	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.55	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.84	N	054050	500	80 억	155813	N	N	N	N
150	20241105	120503	57	100.00	KOSDAQ	N	N	N	N	N	7330	40	2	0.55	47099910	6455	36.86	7280	7370	7250	9470	5110	7290	7296.66	0.97	654	7890	7590	7400	7100	6910	7740	7250	80	2180	500	5540	10	1	16030561	1175	11.36	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.89	6990	20240909	4.86	8820	-16.89	20240221	6990	4.86	20240909	8820	-16.89	20240221	6990	4.86	20240909	0.84	N	054050	500	80 억	155813	N	N	N	N
151	20241105	110455	57	100.00	KOSDAQ	N	N	N	N	N	7370	80	2	1.10	44902700	6156	35.15	7280	7370	7250	9470	5110	7290	7294.14	0.97	642	7890	7590	7400	7100	6910	7740	7250	80	2180	500	5540	10	1	16030561	1181	11.43	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.44	6990	20240909	5.44	8820	-16.44	20240221	6990	5.44	20240909	8820	-16.44	20240221	6990	5.44	20240909	0.84	N	054050	500	80 억	155813	N	N	N	N
152	20241105	100502	57	100.00	KOSDAQ	N	N	N	N	N	7310	20	2	0.27	25081230	3448	19.69	7280	7310	7250	9470	5110	7290	7274.14	0.97	398	7890	7590	7400	7100	6910	7740	7250	80	2180	500	5540	10	1	16030561	1172	11.33	0.46	12	0.02	645.00	16055.00	8820	20240221	-17.12	6990	20240909	4.58	8820	-17.12	20240221	6990	4.58	20240909	8820	-17.12	20240221	6990	4.58	20240909	0.84	N	054050	500	80 억	155813	N	N	N	N
153	20241105	090501	57	100.00	KOSDAQ	N	N	N	N	N	7250	-40	5	-0.55	14454170	1990	11.36	7280	7290	7250	9470	5110	7290	7263.40	0.97	-161	7890	7590	7400	7100	6910	7740	7250	80	2180	500	5540	10	1	16030561	1162	11.24	0.45	12	0.01	645.00	16055.00	8820	20240221	-17.80	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	8820	-17.80	20240221	6990	3.72	20240909	0.84	N	054050	500	80 억	155813	N	N	N	N
154	20241104	160459	57	100.00	KOSDAQ	N	N	N	N	N	7290	40	2	0.55	129251550	17514	191.68	7250	7700	7210	9420	5080	7250	7379.90	0.97	1373	7296	7272	7246	7222	7196	7285	7235	80	2170	500	5510	10	1	16030561	1169	11.30	0.45	12	0.11	645.00	16055.00	9050	20231026	-19.45	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.84	N	054050	500	80 억	154976	N	N	N	N
155	20241104	150508	57	100.00	KOSDAQ	N	N	N	N	N	7340	90	2	1.24	118416330	16031	175.45	7250	7700	7210	9420	5080	7250	7386.71	0.97	1517	7296	7272	7246	7222	7196	7285	7235	80	2170	500	5510	10	1	16030561	1177	11.38	0.46	12	0.10	645.00	16055.00	9050	20231026	-18.90	6990	20240909	5.01	8820	-16.78	20240221	6990	5.01	20240909	8820	-16.78	20240221	6990	5.01	20240909	0.84	N	054050	500	80 억	154976	N	N	N	N
156	20241104	140459	57	100.00	KOSDAQ	N	N	N	N	N	7360	110	2	1.52	115622880	15650	171.28	7250	7700	7210	9420	5080	7250	7388.04	0.97	1515	7296	7272	7246	7222	7196	7285	7235	80	2170	500	5510	10	1	16030561	1180	11.41	0.46	12	0.10	645.00	16055.00	9050	20231026	-18.67	6990	20240909	5.29	8820	-16.55	20240221	6990	5.29	20240909	8820	-16.55	20240221	6990	5.29	20240909	0.84	N	054050	500	80 억	154976	N	N	N	N
157	20241104	130438	57	100.00	KOSDAQ	N	N	N	N	N	7430	180	2	2.48	68430820	9230	101.02	7250	7700	7210	9420	5080	7250	7413.96	0.97	-771	7296	7272	7246	7222	7196	7285	7235	80	2170	500	5510	10	1	16030561	1191	11.52	0.46	12	0.06	645.00	16055.00	9050	20231026	-17.90	6990	20240909	6.29	8820	-15.76	20240221	6990	6.29	20240909	8820	-15.76	20240221	6990	6.29	20240909	0.84	N	054050	500	80 억	154976	N	N	N	N
158	20241104	120450	57	100.00	KOSDAQ	N	N	N	N	N	7270	20	2	0.28	19440300	2682	29.35	7250	7290	7210	9420	5080	7250	7248.43	0.97	238	7296	7272	7246	7222	7196	7285	7235	80	2170	500	5510	10	1	16030561	1165	11.27	0.45	12	0.02	645.00	16055.00	9050	20231026	-19.67	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.84	N	054050	500	80 억	154976	N	N	N	N
159	20241104	110449	57	100.00	KOSDAQ	N	N	N	N	N	7290	40	2	0.55	18595580	2566	28.08	7250	7290	7210	9420	5080	7250	7246.91	0.97	234	7296	7272	7246	7222	7196	7285	7235	80	2170	500	5510	10	1	16030561	1169	11.30	0.45	12	0.02	645.00	16055.00	9050	20231026	-19.45	6990	20240909	4.29	8820	-17.35	20240221	6990	4.29	20240909	8820	-17.35	20240221	6990	4.29	20240909	0.84	N	054050	500	80 억	154976	N	N	N	N
160	20241104	100444	57	100.00	KOSDAQ	N	N	N	N	N	7250	0	3	0.00	11956620	1653	18.09	7250	7280	7210	9420	5080	7250	7233.28	0.97	221	7296	7272	7246	7222	7196	7285	7235	80	2170	500	5510	10	1	16030561	1162	11.24	0.45	12	0.01	645.00	16055.00	9050	20231026	-19.89	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	8820	-17.80	20240221	6990	3.72	20240909	0.84	N	054050	500	80 억	154976	N	N	N	N
161	20241104	090450	57	100.00	KOSDAQ	N	N	N	N	N	7210	-40	5	-0.55	2083460	288	3.15	7250	7280	7210	9420	5080	7250	7234.24	0.97	185	7296	7272	7246	7222	7196	7285	7235	80	2170	500	5510	10	1	16030561	1156	11.18	0.45	12	0.00	645.00	16055.00	9050	20231026	-20.33	6990	20240909	3.15	8820	-18.25	20240221	6990	3.15	20240909	8820	-18.25	20240221	6990	3.15	20240909	0.84	N	054050	500	80 억	154976	N	N	N	N
162	20241101	160434	57	100.00	KOSDAQ	N	N	N	N	N	7250	10	2	0.14	66225040	9137	202.33	7240	7270	7220	9410	5070	7240	7247.96	0.96	333	7286	7262	7226	7202	7166	7270	7210	80	2170	500	5500	10	1	16030561	1162	11.24	0.45	12	0.06	645.00	16055.00	9610	20231025	-24.56	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	8820	-17.80	20240221	6990	3.72	20240909	0.82	N	054050	500	80 억	154644	N	N	N	N
163	20241101	150446	57	100.00	KOSDAQ	N	N	N	N	N	7230	-10	5	-0.14	63651770	8782	194.46	7240	7270	7220	9410	5070	7240	7247.98	0.96	326	7286	7262	7226	7202	7166	7270	7210	80	2170	500	5500	10	1	16030561	1159	11.21	0.45	12	0.05	645.00	16055.00	9610	20231025	-24.77	6990	20240909	3.43	8820	-18.03	20240221	6990	3.43	20240909	8820	-18.03	20240221	6990	3.43	20240909	0.82	N	054050	500	80 억	154644	N	N	N	N
164	20241101	140437	57	100.00	KOSDAQ	N	N	N	N	N	7240	0	3	0.00	60788140	8386	185.70	7240	7270	7230	9410	5070	7240	7248.76	0.96	234	7286	7262	7226	7202	7166	7270	7210	80	2170	500	5500	10	1	16030561	1161	11.22	0.45	12	0.05	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.82	N	054050	500	80 억	154644	N	N	N	N
165	20241101	130523	57	100.00	KOSDAQ	N	N	N	N	N	7250	10	2	0.14	52972600	7307	161.80	7240	7270	7230	9410	5070	7240	7249.57	0.96	202	7286	7262	7226	7202	7166	7270	7210	80	2170	500	5500	10	1	16030561	1162	11.24	0.45	12	0.05	645.00	16055.00	9610	20231025	-24.56	6990	20240909	3.72	8820	-17.80	20240221	6990	3.72	20240909	8820	-17.80	20240221	6990	3.72	20240909	0.82	N	054050	500	80 억	154644	N	N	N	N
166	20241101	120523	57	100.00	KOSDAQ	N	N	N	N	N	7240	0	3	0.00	46362200	6395	141.61	7240	7270	7230	9410	5070	7240	7249.76	0.96	-40	7286	7262	7226	7202	7166	7270	7210	80	2170	500	5500	10	1	16030561	1161	11.22	0.45	12	0.04	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.82	N	054050	500	80 억	154644	N	N	N	N
167	20241101	110521	57	100.00	KOSDAQ	N	N	N	N	N	7270	30	2	0.41	33757330	4657	103.12	7240	7270	7230	9410	5070	7240	7248.73	0.96	19	7286	7262	7226	7202	7166	7270	7210	80	2170	500	5500	10	1	16030561	1165	11.27	0.45	12	0.03	645.00	16055.00	9610	20231025	-24.35	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.82	N	054050	500	80 억	154644	N	N	N	N
168	20241101	100523	57	100.00	KOSDAQ	N	N	N	N	N	7270	30	2	0.41	27942530	3856	85.39	7240	7270	7230	9410	5070	7240	7246.51	0.96	37	7286	7262	7226	7202	7166	7270	7210	80	2170	500	5500	10	1	16030561	1165	11.27	0.45	12	0.02	645.00	16055.00	9610	20231025	-24.35	6990	20240909	4.01	8820	-17.57	20240221	6990	4.01	20240909	8820	-17.57	20240221	6990	4.01	20240909	0.82	N	054050	500	80 억	154644	N	N	N	N
169	20241101	090521	57	100.00	KOSDAQ	N	N	N	N	N	7240	0	3	0.00	14480	2	0.04	7240	7240	7240	9410	5070	7240	7240.00	0.96	0	7286	7262	7226	7202	7166	7270	7210	80	2170	500	5500	10	1	16030561	1161	11.22	0.45	12	0.00	645.00	16055.00	9610	20231025	-24.66	6990	20240909	3.58	8820	-17.91	20240221	6990	3.58	20240909	8820	-17.91	20240221	6990	3.58	20240909	0.82	N	054050	500	80 억	154644	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History