KissMeData/064090/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160625	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-20	5	-0.54	419944870	111206	85.24	3785	3920	3685	4825	2605	3715	3776.28	0.62	-11014	4045	3880	3765	3600	3485	3822	3542	249	1110	500	2300	5	1	49742745	1838	-14.10	3.11	12	0.22	-262.00	1188.00	7630	20240704	-51.57	1810	20231213	104.14	7630	-51.57	20240704	1880	96.54	20240104	7630	-51.57	20240704	1810	104.14	20231213	0.14	N	064090	500	248 억	309569	N	N	N	00	N
3	20241129	150639	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	5	2	0.13	407203535	107758	82.59	3785	3920	3685	4825	2605	3715	3778.87	0.62	-7782	4045	3880	3765	3600	3485	3822	3542	249	1110	500	2300	5	1	49742745	1850	-14.20	3.13	12	0.22	-262.00	1188.00	7630	20240704	-51.25	1810	20231213	105.52	7630	-51.25	20240704	1880	97.87	20240104	7630	-51.25	20240704	1810	105.52	20231213	0.14	N	064090	500	248 억	309569	N	N	N	00	N
4	20241129	140641	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-20	5	-0.54	360647785	95200	72.97	3785	3920	3685	4825	2605	3715	3788.32	0.62	-997	4045	3880	3765	3600	3485	3822	3542	249	1110	500	2300	5	1	49742745	1838	-14.10	3.11	12	0.19	-262.00	1188.00	7630	20240704	-51.57	1810	20231213	104.14	7630	-51.57	20240704	1880	96.54	20240104	7630	-51.57	20240704	1810	104.14	20231213	0.14	N	064090	500	248 억	309569	N	N	N	00	N
5	20241129	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-15	5	-0.40	345745235	91180	69.89	3785	3920	3700	4825	2605	3715	3791.90	0.62	3001	4045	3880	3765	3600	3485	3822	3542	249	1110	500	2300	5	1	49742745	1840	-14.12	3.11	12	0.18	-262.00	1188.00	7630	20240704	-51.51	1810	20231213	104.42	7630	-51.51	20240704	1880	96.81	20240104	7630	-51.51	20240704	1810	104.42	20231213	0.14	N	064090	500	248 억	309569	N	N	N	00	N
6	20241129	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	30	2	0.81	277076485	72780	55.78	3785	3920	3725	4825	2605	3715	3807.04	0.62	10445	4045	3880	3765	3600	3485	3822	3542	249	1110	500	2300	5	1	49742745	1863	-14.29	3.15	12	0.15	-262.00	1188.00	7630	20240704	-50.92	1810	20231213	106.91	7630	-50.92	20240704	1880	99.20	20240104	7630	-50.92	20240704	1810	106.91	20231213	0.14	N	064090	500	248 억	309569	N	N	N	00	N
7	20241129	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	80	2	2.15	223898110	58608	44.92	3785	3920	3725	4825	2605	3715	3820.27	0.62	10580	4045	3880	3765	3600	3485	3822	3542	249	1110	500	2300	5	1	49742745	1888	-14.48	3.19	12	0.12	-262.00	1188.00	7630	20240704	-50.26	1810	20231213	109.67	7630	-50.26	20240704	1880	101.86	20240104	7630	-50.26	20240704	1810	109.67	20231213	0.14	N	064090	500	248 억	309569	N	N	N	00	N
8	20241129	100639	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	75	2	2.02	158001790	41258	31.62	3785	3920	3725	4825	2605	3715	3829.60	0.62	9877	4045	3880	3765	3600	3485	3822	3542	249	1110	500	2300	5	1	49742745	1885	-14.47	3.19	12	0.08	-262.00	1188.00	7630	20240704	-50.33	1810	20231213	109.39	7630	-50.33	20240704	1880	101.60	20240104	7630	-50.33	20240704	1810	109.39	20231213	0.14	N	064090	500	248 억	309569	N	N	N	00	N
9	20241129	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	90	2	2.42	16655670	4397	3.37	3785	3820	3735	4825	2605	3715	3787.96	0.62	-615	4045	3880	3765	3600	3485	3822	3542	249	1110	500	2300	5	1	49742745	1893	-14.52	3.20	12	0.01	-262.00	1188.00	7630	20240704	-50.13	1810	20231213	110.22	7630	-50.13	20240704	1880	102.39	20240104	7630	-50.13	20240704	1810	110.22	20231213	0.14	N	064090	500	248 억	309569	N	N	N	00	N
10	20241128	160633	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	-10	5	-0.27	494272305	130468	125.22	3785	3930	3650	4840	2610	3725	3788.69	0.52	50536	3975	3850	3715	3590	3455	3782	3522	249	1115	500	2300	5	1	49742745	1848	-14.18	3.13	12	0.26	-262.00	1188.00	7630	20240704	-51.31	1810	20231213	105.25	7630	-51.31	20240704	1880	97.61	20240104	7630	-51.31	20240704	1810	105.25	20231213	0.15	N	064090	500	248 억	261074	N	N	N	00	N
11	20241128	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	70	2	1.88	438562830	115695	111.05	3785	3930	3650	4840	2610	3725	3790.68	0.52	53608	3975	3850	3715	3590	3455	3782	3522	249	1115	500	2300	5	1	49742745	1888	-14.48	3.19	12	0.23	-262.00	1188.00	7630	20240704	-50.26	1810	20231213	109.67	7630	-50.26	20240704	1880	101.86	20240104	7630	-50.26	20240704	1810	109.67	20231213	0.15	N	064090	500	248 억	261074	N	N	N	00	N
12	20241128	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	95	2	2.55	230587230	61428	58.96	3785	3820	3650	4840	2610	3725	3753.78	0.52	16563	3975	3850	3715	3590	3455	3782	3522	249	1115	500	2300	5	1	49742745	1900	-14.58	3.22	12	0.12	-262.00	1188.00	7630	20240704	-49.93	1810	20231213	111.05	7630	-49.93	20240704	1880	103.19	20240104	7630	-49.93	20240704	1810	111.05	20231213	0.15	N	064090	500	248 억	261074	N	N	N	00	N
13	20241128	130640	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	55	2	1.48	131515090	35235	33.82	3785	3785	3650	4840	2610	3725	3732.51	0.52	7602	3975	3850	3715	3590	3455	3782	3522	249	1115	500	2300	5	1	49742745	1880	-14.43	3.18	12	0.07	-262.00	1188.00	7630	20240704	-50.46	1810	20231213	108.84	7630	-50.46	20240704	1880	101.06	20240104	7630	-50.46	20240704	1810	108.84	20231213	0.15	N	064090	500	248 억	261074	N	N	N	00	N
14	20241128	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	45	2	1.21	129292970	34647	33.25	3785	3785	3650	4840	2610	3725	3731.72	0.52	7137	3975	3850	3715	3590	3455	3782	3522	249	1115	500	2300	5	1	49742745	1875	-14.39	3.17	12	0.07	-262.00	1188.00	7630	20240704	-50.59	1810	20231213	108.29	7630	-50.59	20240704	1880	100.53	20240104	7630	-50.59	20240704	1810	108.29	20231213	0.15	N	064090	500	248 억	261074	N	N	N	00	N
15	20241128	110646	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	55	2	1.48	123936050	33229	31.89	3785	3785	3650	4840	2610	3725	3729.76	0.52	7452	3975	3850	3715	3590	3455	3782	3522	249	1115	500	2300	5	1	49742745	1880	-14.43	3.18	12	0.07	-262.00	1188.00	7630	20240704	-50.46	1810	20231213	108.84	7630	-50.46	20240704	1880	101.06	20240104	7630	-50.46	20240704	1810	108.84	20231213	0.15	N	064090	500	248 억	261074	N	N	N	00	N
16	20241128	100644	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	25	2	0.67	45927515	12382	11.88	3785	3785	3650	4840	2610	3725	3709.22	0.52	-4246	3975	3850	3715	3590	3455	3782	3522	249	1115	500	2300	5	1	49742745	1865	-14.31	3.16	12	0.02	-262.00	1188.00	7630	20240704	-50.85	1810	20231213	107.18	7630	-50.85	20240704	1880	99.47	20240104	7630	-50.85	20240704	1810	107.18	20231213	0.15	N	064090	500	248 억	261074	N	N	N	00	N
17	20241128	090641	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	45	2	1.21	4107665	1088	1.04	3785	3785	3770	4840	2610	3725	3775.43	0.52	-1044	3975	3850	3715	3590	3455	3782	3522	249	1115	500	2300	5	1	49742745	1875	-14.39	3.17	12	0.00	-262.00	1188.00	7630	20240704	-50.59	1810	20231213	108.29	7630	-50.59	20240704	1880	100.53	20240104	7630	-50.59	20240704	1810	108.29	20231213	0.15	N	064090	500	248 억	261074	N	N	N	00	N
18	20241127	160626	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-45	5	-1.19	384207515	104186	97.39	3770	3840	3580	4900	2640	3770	3687.71	0.58	-30009	3906	3837	3706	3637	3506	3872	3672	249	1130	500	2330	5	1	49742745	1853	-14.22	3.14	12	0.21	-262.00	1188.00	7630	20240704	-51.18	1810	20231213	105.80	7630	-51.18	20240704	1880	98.14	20240104	7630	-51.18	20240704	1810	105.80	20231213	0.15	N	064090	500	248 억	290848	N	N	N	00	N
19	20241127	150639	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-30	5	-0.80	342518850	93071	87.00	3770	3840	3580	4900	2640	3770	3680.19	0.58	-24784	3906	3837	3706	3637	3506	3872	3672	249	1130	500	2330	5	1	49742745	1860	-14.27	3.15	12	0.19	-262.00	1188.00	7630	20240704	-50.98	1810	20231213	106.63	7630	-50.98	20240704	1880	98.94	20240104	7630	-50.98	20240704	1810	106.63	20231213	0.15	N	064090	500	248 억	290848	N	N	N	00	N
20	20241127	140639	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	-145	5	-3.85	244298210	66281	61.96	3770	3840	3595	4900	2640	3770	3685.80	0.58	-16599	3906	3837	3706	3637	3506	3872	3672	249	1130	500	2330	5	1	49742745	1803	-13.84	3.05	12	0.13	-262.00	1188.00	7630	20240704	-52.49	1810	20231213	100.28	7630	-52.49	20240704	1880	92.82	20240104	7630	-52.49	20240704	1810	100.28	20231213	0.15	N	064090	500	248 억	290848	N	N	N	00	N
21	20241127	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-150	5	-3.98	185561550	50008	46.75	3770	3840	3620	4900	2640	3770	3710.64	0.58	-11539	3906	3837	3706	3637	3506	3872	3672	249	1130	500	2330	5	1	49742745	1801	-13.82	3.05	12	0.10	-262.00	1188.00	7630	20240704	-52.56	1810	20231213	100.00	7630	-52.56	20240704	1880	92.55	20240104	7630	-52.56	20240704	1810	100.00	20231213	0.15	N	064090	500	248 억	290848	N	N	N	00	N
22	20241127	120638	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	-60	5	-1.59	131017705	35094	32.81	3770	3840	3630	4900	2640	3770	3733.34	0.58	-5418	3906	3837	3706	3637	3506	3872	3672	249	1130	500	2330	5	1	49742745	1845	-14.16	3.12	12	0.07	-262.00	1188.00	7630	20240704	-51.38	1810	20231213	104.97	7630	-51.38	20240704	1880	97.34	20240104	7630	-51.38	20240704	1810	104.97	20231213	0.15	N	064090	500	248 억	290848	N	N	N	00	N
23	20241127	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-75	5	-1.99	127560950	34158	31.93	3770	3840	3630	4900	2640	3770	3734.44	0.58	-5013	3906	3837	3706	3637	3506	3872	3672	249	1130	500	2330	5	1	49742745	1838	-14.10	3.11	12	0.07	-262.00	1188.00	7630	20240704	-51.57	1810	20231213	104.14	7630	-51.57	20240704	1880	96.54	20240104	7630	-51.57	20240704	1810	104.14	20231213	0.15	N	064090	500	248 억	290848	N	N	N	00	N
24	20241127	100637	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	-60	5	-1.59	121225200	32441	30.33	3770	3840	3630	4900	2640	3770	3736.79	0.58	-4766	3906	3837	3706	3637	3506	3872	3672	249	1130	500	2330	5	1	49742745	1845	-14.16	3.12	12	0.07	-262.00	1188.00	7630	20240704	-51.38	1810	20231213	104.97	7630	-51.38	20240704	1880	97.34	20240104	7630	-51.38	20240704	1810	104.97	20231213	0.15	N	064090	500	248 억	290848	N	N	N	00	N
25	20241127	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	30	2	0.80	30408890	8072	7.55	3770	3810	3700	4900	2640	3770	3767.21	0.58	1518	3906	3837	3706	3637	3506	3872	3672	249	1130	500	2330	5	1	49742745	1890	-14.50	3.20	12	0.02	-262.00	1188.00	7630	20240704	-50.20	1810	20231213	109.94	7630	-50.20	20240704	1880	102.13	20240104	7630	-50.20	20240704	1810	109.94	20231213	0.15	N	064090	500	248 억	290848	N	N	N	00	N
26	20241126	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	145	2	4.00	391240410	106975	55.45	3620	3775	3575	4710	2540	3625	3657.31	0.52	33395	3968	3796	3588	3416	3208	3882	3502	249	1085	500	2240	5	1	49742745	1875	-14.39	3.17	12	0.22	-262.00	1188.00	7630	20240704	-50.59	1810	20231213	108.29	7630	-50.59	20240704	1880	100.53	20240104	7630	-50.59	20240704	1810	108.29	20231213	0.15	N	064090	500	248 억	257443	N	N	N	00	N
27	20241126	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	150	2	4.14	387815100	106065	54.98	3620	3775	3575	4710	2540	3625	3656.39	0.52	33188	3968	3796	3588	3416	3208	3882	3502	249	1085	500	2240	5	1	49742745	1878	-14.41	3.18	12	0.21	-262.00	1188.00	7630	20240704	-50.52	1810	20231213	108.56	7630	-50.52	20240704	1880	100.80	20240104	7630	-50.52	20240704	1810	108.56	20231213	0.15	N	064090	500	248 억	257443	N	N	N	00	N
28	20241126	140631	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	35	2	0.97	204397310	55783	28.91	3620	3740	3575	4710	2540	3625	3664.15	0.52	14177	3968	3796	3588	3416	3208	3882	3502	249	1085	500	2240	5	1	49742745	1821	-13.97	3.08	12	0.11	-262.00	1188.00	7630	20240704	-52.03	1810	20231213	102.21	7630	-52.03	20240704	1880	94.68	20240104	7630	-52.03	20240704	1810	102.21	20231213	0.15	N	064090	500	248 억	257443	N	N	N	00	N
29	20241126	130630	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	75	2	2.07	128836480	34995	18.14	3620	3740	3575	4710	2540	3625	3681.57	0.52	4343	3968	3796	3588	3416	3208	3882	3502	249	1085	500	2240	5	1	49742745	1840	-14.12	3.11	12	0.07	-262.00	1188.00	7630	20240704	-51.51	1810	20231213	104.42	7630	-51.51	20240704	1880	96.81	20240104	7630	-51.51	20240704	1810	104.42	20231213	0.15	N	064090	500	248 억	257443	N	N	N	00	N
30	20241126	120636	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	70	2	1.93	100038360	27240	14.12	3620	3730	3575	4710	2540	3625	3672.48	0.52	3538	3968	3796	3588	3416	3208	3882	3502	249	1085	500	2240	5	1	49742745	1838	-14.10	3.11	12	0.05	-262.00	1188.00	7630	20240704	-51.57	1810	20231213	104.14	7630	-51.57	20240704	1880	96.54	20240104	7630	-51.57	20240704	1810	104.14	20231213	0.15	N	064090	500	248 억	257443	N	N	N	00	N
31	20241126	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	55	2	1.52	64820300	17759	9.21	3620	3730	3575	4710	2540	3625	3650.00	0.52	-268	3968	3796	3588	3416	3208	3882	3502	249	1085	500	2240	5	1	49742745	1831	-14.05	3.10	12	0.04	-262.00	1188.00	7630	20240704	-51.77	1810	20231213	103.31	7630	-51.77	20240704	1880	95.74	20240104	7630	-51.77	20240704	1810	103.31	20231213	0.15	N	064090	500	248 억	257443	N	N	N	00	N
32	20241126	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	70	2	1.93	37526170	10343	5.36	3620	3695	3575	4710	2540	3625	3628.17	0.52	244	3968	3796	3588	3416	3208	3882	3502	249	1085	500	2240	5	1	49742745	1838	-14.10	3.11	12	0.02	-262.00	1188.00	7630	20240704	-51.57	1810	20231213	104.14	7630	-51.57	20240704	1880	96.54	20240104	7630	-51.57	20240704	1810	104.14	20231213	0.15	N	064090	500	248 억	257443	N	N	N	00	N
33	20241126	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-25	5	-0.69	9259045	2563	1.33	3620	3635	3600	4710	2540	3625	3612.58	0.52	-2423	3968	3796	3588	3416	3208	3882	3502	249	1085	500	2240	5	1	49742745	1791	-13.74	3.03	12	0.01	-262.00	1188.00	7630	20240704	-52.82	1810	20231213	98.90	7630	-52.82	20240704	1880	91.49	20240104	7630	-52.82	20240704	1810	98.90	20231213	0.15	N	064090	500	248 억	257443	N	N	N	00	N
34	20241125	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	35	2	0.97	692960185	192926	259.02	3590	3760	3380	4665	2515	3590	3591.84	0.46	28676	3890	3740	3630	3480	3370	3685	3425	249	1075	500	2220	5	1	49742745	1803	-13.84	3.05	12	0.39	-262.00	1188.00	7630	20240704	-52.49	1762	20231116	105.73	7630	-52.49	20240704	1880	92.82	20240104	7630	-52.49	20240704	1810	100.28	20231213	0.15	N	064090	500	248 억	229014	N	N	N	00	N
35	20241125	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	95	2	2.65	671666575	187094	251.19	3590	3760	3380	4665	2515	3590	3590.00	0.46	30111	3890	3740	3630	3480	3370	3685	3425	249	1075	500	2220	5	1	49742745	1833	-14.06	3.10	12	0.38	-262.00	1188.00	7630	20240704	-51.70	1762	20231116	109.14	7630	-51.70	20240704	1880	96.01	20240104	7630	-51.70	20240704	1810	103.59	20231213	0.15	N	064090	500	248 억	229014	N	N	N	00	N
36	20241125	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	125	2	3.48	634348665	176963	237.59	3590	3760	3380	4665	2515	3590	3584.64	0.46	34059	3890	3740	3630	3480	3370	3685	3425	249	1075	500	2220	5	1	49742745	1848	-14.18	3.13	12	0.36	-262.00	1188.00	7630	20240704	-51.31	1762	20231116	110.84	7630	-51.31	20240704	1880	97.61	20240104	7630	-51.31	20240704	1810	105.25	20231213	0.15	N	064090	500	248 억	229014	N	N	N	00	N
37	20241125	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	80	2	2.23	541206270	151798	203.80	3590	3710	3380	4665	2515	3590	3565.31	0.46	26045	3890	3740	3630	3480	3370	3685	3425	249	1075	500	2220	5	1	49742745	1826	-14.01	3.09	12	0.31	-262.00	1188.00	7630	20240704	-51.90	1762	20231116	108.29	7630	-51.90	20240704	1880	95.21	20240104	7630	-51.90	20240704	1810	102.76	20231213	0.15	N	064090	500	248 억	229014	N	N	N	00	N
38	20241125	120633	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	70	2	1.95	487788935	137196	184.20	3590	3710	3380	4665	2515	3590	3555.42	0.46	23513	3890	3740	3630	3480	3370	3685	3425	249	1075	500	2220	5	1	49742745	1821	-13.97	3.08	12	0.28	-262.00	1188.00	7630	20240704	-52.03	1762	20231116	107.72	7630	-52.03	20240704	1880	94.68	20240104	7630	-52.03	20240704	1810	102.21	20231213	0.15	N	064090	500	248 억	229014	N	N	N	00	N
39	20241125	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	-65	5	-1.81	176250570	50265	67.48	3590	3610	3380	4665	2515	3590	3506.43	0.46	3532	3890	3740	3630	3480	3370	3685	3425	249	1075	500	2220	5	1	49742745	1753	-13.45	2.97	12	0.10	-262.00	1188.00	7630	20240704	-53.80	1762	20231116	100.06	7630	-53.80	20240704	1880	87.50	20240104	7630	-53.80	20240704	1810	94.75	20231213	0.15	N	064090	500	248 억	229014	N	N	N	00	N
40	20241125	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	-115	5	-3.20	159530535	45469	61.05	3590	3610	3380	4665	2515	3590	3508.56	0.46	2917	3890	3740	3630	3480	3370	3685	3425	249	1075	500	2220	5	1	49742745	1729	-13.26	2.93	12	0.09	-262.00	1188.00	7630	20240704	-54.46	1762	20231116	97.22	7630	-54.46	20240704	1880	84.84	20240104	7630	-54.46	20240704	1810	91.99	20231213	0.15	N	064090	500	248 억	229014	N	N	N	00	N
41	20241125	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3380	-210	5	-5.85	11970960	3408	4.58	3590	3600	3380	4665	2515	3590	3512.61	0.46	6	3890	3740	3630	3480	3370	3685	3425	249	1075	500	2220	5	1	49742745	1681	-12.90	2.85	12	0.01	-262.00	1188.00	7630	20240704	-55.70	1762	20231116	91.83	7630	-55.70	20240704	1880	79.79	20240104	7630	-55.70	20240704	1810	86.74	20231213	0.15	N	064090	500	248 억	229014	Y	N	N	00	N
42	20241122	160550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	-155	5	-4.14	268819540	74088	93.38	3745	3780	3520	4865	2625	3745	3628.40	0.48	-11051	3918	3831	3758	3671	3598	3875	3715	249	1120	500	2320	5	1	49742745	1786	-13.70	3.02	12	0.15	-262.00	1188.00	7630	20240704	-52.95	1762	20231116	103.75	7630	-52.95	20240704	1880	90.96	20240104	7630	-52.95	20240704	1810	98.34	20231213	0.14	N	064090	500	248 억	240065	N	N	N	00	N
43	20241122	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3645	-100	5	-2.67	229538255	63383	79.89	3745	3780	3520	4865	2625	3745	3621.45	0.48	-4489	3918	3831	3758	3671	3598	3875	3715	249	1120	500	2320	5	1	49742745	1813	-13.91	3.07	12	0.13	-262.00	1188.00	7630	20240704	-52.23	1762	20231116	106.87	7630	-52.23	20240704	1880	93.88	20240104	7630	-52.23	20240704	1810	101.38	20231213	0.14	N	064090	500	248 억	240065	N	N	N	00	N
44	20241122	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-145	5	-3.87	186714680	51559	64.99	3745	3780	3520	4865	2625	3745	3621.38	0.48	-4119	3918	3831	3758	3671	3598	3875	3715	249	1120	500	2320	5	1	49742745	1791	-13.74	3.03	12	0.10	-262.00	1188.00	7630	20240704	-52.82	1762	20231116	104.31	7630	-52.82	20240704	1880	91.49	20240104	7630	-52.82	20240704	1810	98.90	20231213	0.14	N	064090	500	248 억	240065	N	N	N	00	N
45	20241122	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	-195	5	-5.21	174372845	48101	60.63	3745	3780	3520	4865	2625	3745	3625.14	0.48	-2679	3918	3831	3758	3671	3598	3875	3715	249	1120	500	2320	5	1	49742745	1766	-13.55	2.99	12	0.10	-262.00	1188.00	7630	20240704	-53.47	1762	20231116	101.48	7630	-53.47	20240704	1880	88.83	20240104	7630	-53.47	20240704	1810	96.13	20231213	0.14	N	064090	500	248 억	240065	N	N	N	00	N
46	20241122	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3595	-150	5	-4.01	127412585	34926	44.02	3745	3780	3570	4865	2625	3745	3648.07	0.48	-984	3918	3831	3758	3671	3598	3875	3715	249	1120	500	2320	5	1	49742745	1788	-13.72	3.03	12	0.07	-262.00	1188.00	7630	20240704	-52.88	1762	20231116	104.03	7630	-52.88	20240704	1880	91.22	20240104	7630	-52.88	20240704	1810	98.62	20231213	0.14	N	064090	500	248 억	240065	N	N	N	00	N
47	20241122	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-60	5	-1.60	56711730	15348	19.34	3745	3780	3650	4865	2625	3745	3695.06	0.48	-1263	3918	3831	3758	3671	3598	3875	3715	249	1120	500	2320	5	1	49742745	1833	-14.06	3.10	12	0.03	-262.00	1188.00	7630	20240704	-51.70	1762	20231116	109.14	7630	-51.70	20240704	1880	96.01	20240104	7630	-51.70	20240704	1810	103.59	20231213	0.14	N	064090	500	248 억	240065	N	N	N	00	N
48	20241122	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	5	2	0.13	4747150	1269	1.60	3745	3780	3710	4865	2625	3745	3740.86	0.48	-801	3918	3831	3758	3671	3598	3875	3715	249	1120	500	2320	5	1	49742745	1865	-14.31	3.16	12	0.00	-262.00	1188.00	7630	20240704	-50.85	1762	20231116	112.83	7630	-50.85	20240704	1880	99.47	20240104	7630	-50.85	20240704	1810	107.18	20231213	0.14	N	064090	500	248 억	240065	N	N	N	00	N
49	20241122	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	35	2	0.93	1629455	435	0.55	3745	3780	3745	4865	2625	3745	3745.87	0.48	-403	3918	3831	3758	3671	3598	3875	3715	249	1120	500	2320	5	1	49742745	1880	-14.43	3.18	12	0.00	-262.00	1188.00	7630	20240704	-50.46	1762	20231116	114.53	7630	-50.46	20240704	1880	101.06	20240104	7630	-50.46	20240704	1810	108.84	20231213	0.14	N	064090	500	248 억	240065	N	N	N	00	N
50	20241121	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	25	2	0.67	297686340	79339	87.47	3720	3845	3685	4835	2605	3720	3752.08	0.50	-9705	4033	3876	3793	3636	3553	3835	3595	249	1115	500	2300	5	1	49742745	1863	-14.29	3.15	12	0.16	-262.00	1188.00	7630	20240704	-50.92	1762	20231116	112.54	7630	-50.92	20240704	1880	99.20	20240104	7630	-50.92	20240704	1810	106.91	20231213	0.14	N	064090	500	248 억	249946	N	N	N	00	N
51	20241121	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	5	2	0.13	254388955	67916	74.87	3720	3845	3685	4835	2605	3720	3745.64	0.50	-2963	4033	3876	3793	3636	3553	3835	3595	249	1115	500	2300	5	1	49742745	1853	-14.22	3.14	12	0.14	-262.00	1188.00	7630	20240704	-51.18	1762	20231116	111.41	7630	-51.18	20240704	1880	98.14	20240104	7630	-51.18	20240704	1810	105.80	20231213	0.14	N	064090	500	248 억	249946	N	N	N	00	N
52	20241121	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	15	2	0.40	203067350	54098	59.64	3720	3845	3700	4835	2605	3720	3753.69	0.50	-4002	4033	3876	3793	3636	3553	3835	3595	249	1115	500	2300	5	1	49742745	1858	-14.26	3.14	12	0.11	-262.00	1188.00	7630	20240704	-51.05	1762	20231116	111.98	7630	-51.05	20240704	1880	98.67	20240104	7630	-51.05	20240704	1810	106.35	20231213	0.14	N	064090	500	248 억	249946	N	N	N	00	N
53	20241121	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	80	2	2.15	134586440	35731	39.39	3720	3845	3700	4835	2605	3720	3766.66	0.50	-9549	4033	3876	3793	3636	3553	3835	3595	249	1115	500	2300	5	1	49742745	1890	-14.50	3.20	12	0.07	-262.00	1188.00	7630	20240704	-50.20	1762	20231116	115.66	7630	-50.20	20240704	1880	102.13	20240104	7630	-50.20	20240704	1810	109.94	20231213	0.14	N	064090	500	248 억	249946	N	N	N	00	N
54	20241121	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	55	2	1.48	87956660	23266	25.65	3720	3845	3700	4835	2605	3720	3780.48	0.50	-9973	4033	3876	3793	3636	3553	3835	3595	249	1115	500	2300	5	1	49742745	1878	-14.41	3.18	12	0.05	-262.00	1188.00	7630	20240704	-50.52	1762	20231116	114.25	7630	-50.52	20240704	1880	100.80	20240104	7630	-50.52	20240704	1810	108.56	20231213	0.14	N	064090	500	248 억	249946	N	N	N	00	N
55	20241121	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	120	2	3.23	72696350	19269	21.24	3720	3845	3700	4835	2605	3720	3772.71	0.50	-7537	4033	3876	3793	3636	3553	3835	3595	249	1115	500	2300	5	1	49742745	1910	-14.66	3.23	12	0.04	-262.00	1188.00	7630	20240704	-49.67	1762	20231116	117.93	7630	-49.67	20240704	1880	104.26	20240104	7630	-49.67	20240704	1810	112.15	20231213	0.14	N	064090	500	248 억	249946	N	N	N	00	N
56	20241121	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	25	2	0.67	48791625	12946	14.27	3720	3845	3700	4835	2605	3720	3768.86	0.50	-10001	4033	3876	3793	3636	3553	3835	3595	249	1115	500	2300	5	1	49742745	1863	-14.29	3.15	12	0.03	-262.00	1188.00	7630	20240704	-50.92	1762	20231116	112.54	7630	-50.92	20240704	1880	99.20	20240104	7630	-50.92	20240704	1810	106.91	20231213	0.14	N	064090	500	248 억	249946	N	N	N	00	N
57	20241121	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	0	3	0.00	5137650	1381	1.52	3720	3725	3720	4835	2605	3720	3720.24	0.50	-1067	4033	3876	3793	3636	3553	3835	3595	249	1115	500	2300	5	1	49742745	1850	-14.20	3.13	12	0.00	-262.00	1188.00	7630	20240704	-51.25	1762	20231116	111.12	7630	-51.25	20240704	1880	97.87	20240104	7630	-51.25	20240704	1810	105.52	20231213	0.14	N	064090	500	248 억	249946	N	N	N	00	N
58	20241120	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-80	5	-2.11	343144130	90660	118.05	3880	3950	3710	4940	2660	3800	3784.95	0.53	-13929	3976	3887	3711	3622	3446	3932	3667	249	1140	500	2350	5	1	49742745	1850	-14.20	3.13	12	0.18	-262.00	1188.00	7630	20240704	-51.25	1750	20231113	112.57	7630	-51.25	20240704	1880	97.87	20240104	7630	-51.25	20240704	1810	105.52	20231213	0.14	N	064090	500	248 억	263883	N	N	N	00	N
59	20241120	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	-40	5	-1.05	322311290	85066	110.77	3880	3950	3710	4940	2660	3800	3788.95	0.53	-12131	3976	3887	3711	3622	3446	3932	3667	249	1140	500	2350	5	1	49742745	1870	-14.35	3.16	12	0.17	-262.00	1188.00	7630	20240704	-50.72	1750	20231113	114.86	7630	-50.72	20240704	1880	100.00	20240104	7630	-50.72	20240704	1810	107.73	20231213	0.14	N	064090	500	248 억	263883	N	N	N	00	N
60	20241120	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	-40	5	-1.05	272349580	71771	93.46	3880	3950	3710	4940	2660	3800	3794.70	0.53	-5069	3976	3887	3711	3622	3446	3932	3667	249	1140	500	2350	5	1	49742745	1870	-14.35	3.16	12	0.14	-262.00	1188.00	7630	20240704	-50.72	1750	20231113	114.86	7630	-50.72	20240704	1880	100.00	20240104	7630	-50.72	20240704	1810	107.73	20231213	0.14	N	064090	500	248 억	263883	N	N	N	00	N
61	20241120	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	0	3	0.00	264675425	69742	90.81	3880	3950	3710	4940	2660	3800	3795.06	0.53	-4276	3976	3887	3711	3622	3446	3932	3667	249	1140	500	2350	5	1	49742745	1890	-14.50	3.20	12	0.14	-262.00	1188.00	7630	20240704	-50.20	1750	20231113	117.14	7630	-50.20	20240704	1880	102.13	20240104	7630	-50.20	20240704	1810	109.94	20231213	0.14	N	064090	500	248 억	263883	N	N	N	00	N
62	20241120	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-20	5	-0.53	236674405	62387	81.24	3880	3950	3710	4940	2660	3800	3793.65	0.53	-3926	3976	3887	3711	3622	3446	3932	3667	249	1140	500	2350	5	1	49742745	1880	-14.43	3.18	12	0.13	-262.00	1188.00	7630	20240704	-50.46	1750	20231113	116.00	7630	-50.46	20240704	1880	101.06	20240104	7630	-50.46	20240704	1810	108.84	20231213	0.14	N	064090	500	248 억	263883	N	N	N	00	N
63	20241120	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	60	2	1.58	99710705	25895	33.72	3880	3950	3710	4940	2660	3800	3850.60	0.53	-7467	3976	3887	3711	3622	3446	3932	3667	249	1140	500	2350	5	1	49742745	1920	-14.73	3.25	12	0.05	-262.00	1188.00	7630	20240704	-49.41	1750	20231113	120.57	7630	-49.41	20240704	1880	105.32	20240104	7630	-49.41	20240704	1810	113.26	20231213	0.14	N	064090	500	248 억	263883	N	N	N	00	N
64	20241120	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	50	2	1.32	26498855	6971	9.08	3880	3880	3710	4940	2660	3800	3801.30	0.53	-1704	3976	3887	3711	3622	3446	3932	3667	249	1140	500	2350	5	1	49742745	1915	-14.69	3.24	12	0.01	-262.00	1188.00	7630	20240704	-49.54	1750	20231113	120.00	7630	-49.54	20240704	1880	104.79	20240104	7630	-49.54	20240704	1810	112.71	20231213	0.14	N	064090	500	248 억	263883	N	N	N	00	N
65	20241120	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	0	3	0.00	4775775	1255	1.63	3880	3880	3800	4940	2660	3800	3805.44	0.53	-416	3976	3887	3711	3622	3446	3932	3667	249	1140	500	2350	5	1	49742745	1890	-14.50	3.20	12	0.00	-262.00	1188.00	7630	20240704	-50.20	1750	20231113	117.14	7630	-50.20	20240704	1880	102.13	20240104	7630	-50.20	20240704	1810	109.94	20231213	0.14	N	064090	500	248 억	263883	N	N	N	00	N
66	20241119	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	215	2	6.00	283774305	76794	46.99	3585	3800	3535	4660	2510	3585	3695.27	0.50	16933	3768	3676	3508	3416	3248	3715	3455	249	1075	500	2220	5	1	49742745	1890	-14.50	3.20	12	0.15	-262.00	1188.00	7630	20240704	-50.20	1750	20231113	117.14	7630	-50.20	20240704	1880	102.13	20240104	7630	-50.20	20240704	1810	109.94	20231213	0.14	N	064090	500	248 억	246934	N	N	N	00	N
67	20241119	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	165	2	4.60	231286460	62846	38.46	3585	3755	3535	4660	2510	3585	3680.21	0.50	16117	3768	3676	3508	3416	3248	3715	3455	249	1075	500	2220	5	1	49742745	1865	-14.31	3.16	12	0.13	-262.00	1188.00	7630	20240704	-50.85	1750	20231113	114.29	7630	-50.85	20240704	1880	99.47	20240104	7630	-50.85	20240704	1810	107.18	20231213	0.14	N	064090	500	248 억	246934	N	N	N	00	N
68	20241119	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	105	2	2.93	127718510	34888	21.35	3585	3725	3535	4660	2510	3585	3660.81	0.50	-1089	3768	3676	3508	3416	3248	3715	3455	249	1075	500	2220	5	1	49742745	1836	-14.08	3.11	12	0.07	-262.00	1188.00	7630	20240704	-51.64	1750	20231113	110.86	7630	-51.64	20240704	1880	96.28	20240104	7630	-51.64	20240704	1810	103.87	20231213	0.14	N	064090	500	248 억	246934	N	N	N	00	N
69	20241119	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	95	2	2.65	124554155	34031	20.82	3585	3725	3535	4660	2510	3585	3660.02	0.50	-905	3768	3676	3508	3416	3248	3715	3455	249	1075	500	2220	5	1	49742745	1831	-14.05	3.10	12	0.07	-262.00	1188.00	7630	20240704	-51.77	1750	20231113	110.29	7630	-51.77	20240704	1880	95.74	20240104	7630	-51.77	20240704	1810	103.31	20231213	0.14	N	064090	500	248 억	246934	N	N	N	00	N
70	20241119	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	70	2	1.95	80133025	21996	13.46	3585	3725	3535	4660	2510	3585	3643.07	0.50	1484	3768	3676	3508	3416	3248	3715	3455	249	1075	500	2220	5	1	49742745	1818	-13.95	3.08	12	0.04	-262.00	1188.00	7630	20240704	-52.10	1750	20231113	108.86	7630	-52.10	20240704	1880	94.41	20240104	7630	-52.10	20240704	1810	101.93	20231213	0.14	N	064090	500	248 억	246934	N	N	N	00	N
71	20241119	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	90	2	2.51	54348260	14959	9.15	3585	3705	3535	4660	2510	3585	3633.15	0.50	3418	3768	3676	3508	3416	3248	3715	3455	249	1075	500	2220	5	1	49742745	1828	-14.03	3.09	12	0.03	-262.00	1188.00	7630	20240704	-51.83	1750	20231113	110.00	7630	-51.83	20240704	1880	95.48	20240104	7630	-51.83	20240704	1810	103.04	20231213	0.14	N	064090	500	248 억	246934	N	N	N	00	N
72	20241119	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	-35	5	-0.98	10363200	2909	1.78	3585	3590	3535	4660	2510	3585	3562.46	0.50	-2124	3768	3676	3508	3416	3248	3715	3455	249	1075	500	2220	5	1	49742745	1766	-13.55	2.99	12	0.01	-262.00	1188.00	7630	20240704	-53.47	1750	20231113	102.86	7630	-53.47	20240704	1880	88.83	20240104	7630	-53.47	20240704	1810	96.13	20231213	0.14	N	064090	500	248 억	246934	N	N	N	00	N
73	20241119	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	0	3	0.00	1713925	478	0.29	3585	3590	3585	4660	2510	3585	3585.62	0.50	-475	3768	3676	3508	3416	3248	3715	3455	249	1075	500	2220	5	1	49742745	1783	-13.68	3.02	12	0.00	-262.00	1188.00	7630	20240704	-53.01	1750	20231113	104.86	7630	-53.01	20240704	1880	90.69	20240104	7630	-53.01	20240704	1810	98.07	20231213	0.14	N	064090	500	248 억	246934	N	N	N	00	N
74	20241118	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	0	3	0.00	565075075	163423	170.55	3585	3600	3340	4660	2510	3585	3457.75	0.52	-9371	3761	3672	3511	3422	3261	3592	3342	249	1075	500	2220	5	1	49742745	1783	-13.68	3.02	12	0.33	-262.00	1188.00	7630	20240704	-53.01	1750	20231113	104.86	7630	-53.01	20240704	1880	90.69	20240104	7630	-53.01	20240704	1810	98.07	20231213	0.14	N	064090	500	248 억	256286	N	N	N	00	N
75	20241118	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3590	5	2	0.14	523481475	151831	158.45	3585	3590	3340	4660	2510	3585	3447.79	0.52	-4190	3761	3672	3511	3422	3261	3592	3342	249	1075	500	2220	5	1	49742745	1786	-13.70	3.02	12	0.31	-262.00	1188.00	7630	20240704	-52.95	1750	20231113	105.14	7630	-52.95	20240704	1880	90.96	20240104	7630	-52.95	20240704	1810	98.34	20231213	0.14	N	064090	500	248 억	256286	N	N	N	00	N
76	20241118	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	-60	5	-1.67	462316805	134515	140.38	3585	3585	3340	4660	2510	3585	3436.92	0.52	-4847	3761	3672	3511	3422	3261	3592	3342	249	1075	500	2220	5	1	49742745	1753	-13.45	2.97	12	0.27	-262.00	1188.00	7630	20240704	-53.80	1750	20231113	101.43	7630	-53.80	20240704	1880	87.50	20240104	7630	-53.80	20240704	1810	94.75	20231213	0.14	N	064090	500	248 억	256286	N	N	N	00	N
77	20241118	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-115	5	-3.21	438457200	127736	133.31	3585	3585	3340	4660	2510	3585	3432.53	0.52	-7016	3761	3672	3511	3422	3261	3592	3342	249	1075	500	2220	5	1	49742745	1726	-13.24	2.92	12	0.26	-262.00	1188.00	7630	20240704	-54.52	1750	20231113	98.29	7630	-54.52	20240704	1880	84.57	20240104	7630	-54.52	20240704	1810	91.71	20231213	0.14	N	064090	500	248 억	256286	N	N	N	00	N
78	20241118	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-120	5	-3.35	427926740	124699	130.14	3585	3585	3340	4660	2510	3585	3431.68	0.52	-9088	3761	3672	3511	3422	3261	3592	3342	249	1075	500	2220	5	1	49742745	1724	-13.23	2.92	12	0.25	-262.00	1188.00	7630	20240704	-54.59	1750	20231113	98.00	7630	-54.59	20240704	1880	84.31	20240104	7630	-54.59	20240704	1810	91.44	20231213	0.14	N	064090	500	248 억	256286	N	N	N	00	N
79	20241118	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	-185	5	-5.16	353507330	102986	107.48	3585	3585	3340	4660	2510	3585	3432.58	0.52	-16779	3761	3672	3511	3422	3261	3592	3342	249	1075	500	2220	5	1	49742745	1691	-12.98	2.86	12	0.21	-262.00	1188.00	7630	20240704	-55.44	1750	20231113	94.29	7630	-55.44	20240704	1880	80.85	20240104	7630	-55.44	20240704	1810	87.85	20231213	0.14	N	064090	500	248 억	256286	N	N	N	00	N
80	20241118	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3500	-85	5	-2.37	302306190	88040	91.88	3585	3585	3340	4660	2510	3585	3433.74	0.52	-14569	3761	3672	3511	3422	3261	3592	3342	249	1075	500	2220	5	1	49742745	1741	-13.36	2.95	12	0.18	-262.00	1188.00	7630	20240704	-54.13	1750	20231113	100.00	7630	-54.13	20240704	1880	86.17	20240104	7630	-54.13	20240704	1810	93.37	20231213	0.14	N	064090	500	248 억	256286	N	N	N	00	N
81	20241118	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	-110	5	-3.07	23699560	6771	7.07	3585	3585	3475	4660	2510	3585	3500.16	0.52	2336	3761	3672	3511	3422	3261	3592	3342	249	1075	500	2220	5	1	49742745	1729	-13.26	2.93	12	0.01	-262.00	1188.00	7630	20240704	-54.46	1750	20231113	98.57	7630	-54.46	20240704	1880	84.84	20240104	7630	-54.46	20240704	1810	91.99	20231213	0.14	N	064090	500	248 억	256286	N	N	N	00	N
82	20241115	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3585	-15	5	-0.42	330294010	95821	74.67	3600	3600	3350	4680	2520	3600	3446.99	0.52	-4297	4066	3832	3601	3367	3136	3717	3252	249	1080	500	2230	5	1	49742745	1783	-13.68	3.02	12	0.19	-262.00	1188.00	7630	20240704	-53.01	1750	20231113	104.86	7630	-53.01	20240704	1880	90.69	20240104	7630	-53.01	20240704	1762	103.46	20231116	0.14	N	064090	500	248 억	260523	N	N	N	00	N
83	20241115	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3525	-75	5	-2.08	279361505	81493	63.51	3600	3600	3350	4680	2520	3600	3428.04	0.52	-264	4066	3832	3601	3367	3136	3717	3252	249	1080	500	2230	5	1	49742745	1753	-13.45	2.97	12	0.16	-262.00	1188.00	7630	20240704	-53.80	1750	20231113	101.43	7630	-53.80	20240704	1880	87.50	20240104	7630	-53.80	20240704	1762	100.06	20231116	0.14	N	064090	500	248 억	260523	N	N	N	00	N
84	20241115	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-150	5	-4.17	249146770	72845	56.77	3600	3600	3350	4680	2520	3600	3420.23	0.52	-1826	4066	3832	3601	3367	3136	3717	3252	249	1080	500	2230	5	1	49742745	1716	-13.17	2.90	12	0.15	-262.00	1188.00	7630	20240704	-54.78	1750	20231113	97.14	7630	-54.78	20240704	1880	83.51	20240104	7630	-54.78	20240704	1762	95.80	20231116	0.14	N	064090	500	248 억	260523	N	N	N	00	N
85	20241115	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	-185	5	-5.14	211280900	61790	48.15	3600	3600	3350	4680	2520	3600	3419.34	0.52	-7648	4066	3832	3601	3367	3136	3717	3252	249	1080	500	2230	5	1	49742745	1699	-13.03	2.87	12	0.12	-262.00	1188.00	7630	20240704	-55.24	1750	20231113	95.14	7630	-55.24	20240704	1880	81.65	20240104	7630	-55.24	20240704	1762	93.81	20231116	0.14	N	064090	500	248 억	260523	N	N	N	00	N
86	20241115	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3435	-165	5	-4.58	129634385	37727	29.40	3600	3600	3400	4680	2520	3600	3436.12	0.52	-257	4066	3832	3601	3367	3136	3717	3252	249	1080	500	2230	5	1	49742745	1709	-13.11	2.89	12	0.08	-262.00	1188.00	7630	20240704	-54.98	1750	20231113	96.29	7630	-54.98	20240704	1880	82.71	20240104	7630	-54.98	20240704	1762	94.95	20231116	0.14	N	064090	500	248 억	260523	N	N	N	00	N
87	20241115	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	-140	5	-3.89	117687930	34259	26.70	3600	3600	3400	4680	2520	3600	3435.24	0.52	773	4066	3832	3601	3367	3136	3717	3252	249	1080	500	2230	5	1	49742745	1721	-13.21	2.91	12	0.07	-262.00	1188.00	7630	20240704	-54.65	1750	20231113	97.71	7630	-54.65	20240704	1880	84.04	20240104	7630	-54.65	20240704	1762	96.37	20231116	0.14	N	064090	500	248 억	260523	N	N	N	00	N
88	20241115	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	-155	5	-4.31	67679420	19643	15.31	3600	3600	3410	4680	2520	3600	3445.47	0.52	1635	4066	3832	3601	3367	3136	3717	3252	249	1080	500	2230	5	1	49742745	1714	-13.15	2.90	12	0.04	-262.00	1188.00	7630	20240704	-54.85	1750	20231113	96.86	7630	-54.85	20240704	1880	83.24	20240104	7630	-54.85	20240704	1762	95.52	20231116	0.14	N	064090	500	248 억	260523	N	N	N	00	N
89	20241115	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	-80	5	-2.22	453670	128	0.10	3600	3600	3520	4680	2520	3600	3544.30	0.52	-51	4066	3832	3601	3367	3136	3717	3252	249	1080	500	2230	5	1	49742745	1751	-13.44	2.96	12	0.00	-262.00	1188.00	7630	20240704	-53.87	1750	20231113	101.14	7630	-53.87	20240704	1880	87.23	20240104	7630	-53.87	20240704	1762	99.77	20231116	0.14	N	064090	500	248 억	260523	N	N	N	00	N
90	20241114	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	-110	5	-3.03	410714525	116880	52.43	3835	3835	3370	4715	2545	3630	3513.98	0.59	-35248	4363	3996	3813	3446	3263	3905	3355	249	1085	500	2250	5	1	49742745	1751	-13.44	2.96	12	0.23	-262.00	1188.00	7630	20240704	-53.87	1750	20231113	101.14	7630	-53.87	20240704	1880	87.23	20240104	7630	-53.87	20240704	1762	99.77	20231116	0.14	N	064090	500	248 억	295953	N	N	N	00	N
91	20241114	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3390	-240	5	-6.61	345386180	98033	43.98	3835	3835	3375	4715	2545	3630	3523.16	0.59	-33917	4363	3996	3813	3446	3263	3905	3355	249	1085	500	2250	5	1	49742745	1686	-12.94	2.85	12	0.20	-262.00	1188.00	7630	20240704	-55.57	1750	20231113	93.71	7630	-55.57	20240704	1880	80.32	20240104	7630	-55.57	20240704	1762	92.40	20231116	0.14	N	064090	500	248 억	295953	N	N	N	00	N
92	20241114	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-160	5	-4.41	269294350	75868	34.04	3835	3835	3405	4715	2545	3630	3549.51	0.59	-24872	4363	3996	3813	3446	3263	3905	3355	249	1085	500	2250	5	1	49742745	1726	-13.24	2.92	12	0.15	-262.00	1188.00	7630	20240704	-54.52	1750	20231113	98.29	7630	-54.52	20240704	1880	84.57	20240104	7630	-54.52	20240704	1762	96.94	20231116	0.14	N	064090	500	248 억	295953	N	N	N	00	N
93	20241114	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3490	-140	5	-3.86	201544855	56201	25.21	3835	3835	3475	4715	2545	3630	3586.14	0.59	-20608	4363	3996	3813	3446	3263	3905	3355	249	1085	500	2250	5	1	49742745	1736	-13.32	2.94	12	0.11	-262.00	1188.00	7630	20240704	-54.26	1750	20231113	99.43	7630	-54.26	20240704	1880	85.64	20240104	7630	-54.26	20240704	1762	98.07	20231116	0.14	N	064090	500	248 억	295953	N	N	N	00	N
94	20241114	120548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3510	-120	5	-3.31	161344930	44701	20.05	3835	3835	3490	4715	2545	3630	3609.43	0.59	-16044	4363	3996	3813	3446	3263	3905	3355	249	1085	500	2250	5	1	49742745	1746	-13.40	2.95	12	0.09	-262.00	1188.00	7630	20240704	-54.00	1750	20231113	100.57	7630	-54.00	20240704	1880	86.70	20240104	7630	-54.00	20240704	1762	99.21	20231116	0.14	N	064090	500	248 억	295953	N	N	N	00	N
95	20241114	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-30	5	-0.83	99369160	27066	12.14	3835	3835	3600	4715	2545	3630	3671.36	0.59	-15999	4363	3996	3813	3446	3263	3905	3355	249	1085	500	2250	5	1	49742745	1791	-13.74	3.03	12	0.05	-262.00	1188.00	7630	20240704	-52.82	1750	20231113	105.71	7630	-52.82	20240704	1880	91.49	20240104	7630	-52.82	20240704	1762	104.31	20231116	0.14	N	064090	500	248 억	295953	N	N	N	00	N
96	20241114	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	85	2	2.34	18823870	5032	2.26	3835	3835	3665	4715	2545	3630	3740.83	0.59	-1091	4363	3996	3813	3446	3263	3905	3355	249	1085	500	2250	5	1	49742745	1848	-14.18	3.13	12	0.01	-262.00	1188.00	7630	20240704	-51.31	1750	20231113	112.29	7630	-51.31	20240704	1880	97.61	20240104	7630	-51.31	20240704	1762	110.84	20231116	0.14	N	064090	500	248 억	295953	N	N	N	00	N
97	20241114	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	0	3	0.00	0	0	0.00	0	0	0	4715	2545	3630	0.00	0.59	0	4363	3996	3813	3446	3263	3905	3355	249	1085	500	2250	5	1	49742745	1806	-13.85	3.06	12	0.00	-262.00	1188.00	7630	20240704	-52.42	1750	20231113	107.43	7630	-52.42	20240704	1880	93.09	20240104	7630	-52.42	20240704	1762	106.02	20231116	0.14	N	064090	500	248 억	295953	N	N	N	00	N
98	20241113	160318	54	100.00	KOSDAQ	유통	N	N	N	N	N	3630	-450	5	-11.03	875548405	222278	143.14	4155	4180	3630	5300	2860	4080	3939.30	0.77	-87661	4380	4230	3940	3790	3500	4305	3865	249	1220	500	2520	5	1	49742745	1806	-13.85	3.06	12	0.45	-262.00	1188.00	7630	20240704	-52.42	1750	20231113	107.43	7630	-52.42	20240704	1880	93.09	20240104	7630	-52.42	20240704	1750	107.43	20231113	0.15	N	064090	500	248 억	383578	N	N	N	01	N
99	20241113	150340	54	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-350	5	-8.58	793575770	200060	128.83	4155	4180	3730	5300	2860	4080	3966.69	0.77	-79083	4380	4230	3940	3790	3500	4305	3865	249	1220	500	2520	5	1	49742745	1855	-14.24	3.14	12	0.40	-262.00	1188.00	7630	20240704	-51.11	1750	20231113	113.14	7630	-51.11	20240704	1880	98.40	20240104	7630	-51.11	20240704	1750	113.14	20231113	0.15	N	064090	500	248 억	383578	N	N	N	01	N
100	20241113	140335	54	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-225	5	-5.51	645924015	161222	103.82	4155	4180	3820	5300	2860	4080	4006.43	0.77	-68262	4380	4230	3940	3790	3500	4305	3865	249	1220	500	2520	5	1	49742745	1918	-14.71	3.24	12	0.32	-262.00	1188.00	7630	20240704	-49.48	1750	20231113	120.29	7630	-49.48	20240704	1880	105.05	20240104	7630	-49.48	20240704	1750	120.29	20231113	0.15	N	064090	500	248 억	383578	N	N	N	01	N
101	20241113	130333	54	100.00	KOSDAQ	유통	N	N	N	N	N	3940	-140	5	-3.43	508169315	125618	80.90	4155	4180	3920	5300	2860	4080	4045.35	0.77	-52585	4380	4230	3940	3790	3500	4305	3865	249	1220	500	2520	5	1	49742745	1960	-15.04	3.32	12	0.25	-262.00	1188.00	7630	20240704	-48.36	1750	20231113	125.14	7630	-48.36	20240704	1880	109.57	20240104	7630	-48.36	20240704	1750	125.14	20231113	0.15	N	064090	500	248 억	383578	N	N	N	01	N
102	20241113	120332	54	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-155	5	-3.80	485286215	119805	77.15	4155	4180	3920	5300	2860	4080	4050.63	0.77	-48027	4380	4230	3940	3790	3500	4305	3865	249	1220	500	2520	5	1	49742745	1952	-14.98	3.30	12	0.24	-262.00	1188.00	7630	20240704	-48.56	1750	20231113	124.29	7630	-48.56	20240704	1880	108.78	20240104	7630	-48.56	20240704	1750	124.29	20231113	0.15	N	064090	500	248 억	383578	N	N	N	01	N
103	20241113	110330	54	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-50	5	-1.23	386599045	94860	61.09	4155	4180	3920	5300	2860	4080	4075.47	0.77	-38630	4380	4230	3940	3790	3500	4305	3865	249	1220	500	2520	5	1	49742745	2005	-15.38	3.39	12	0.19	-262.00	1188.00	7630	20240704	-47.18	1750	20231113	130.29	7630	-47.18	20240704	1880	114.36	20240104	7630	-47.18	20240704	1750	130.29	20231113	0.15	N	064090	500	248 억	383578	N	N	N	01	N
104	20241113	100331	54	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-55	5	-1.35	119044085	29624	19.08	4155	4155	3920	5300	2860	4080	4018.50	0.77	-15311	4380	4230	3940	3790	3500	4305	3865	249	1220	500	2520	5	1	49742745	2002	-15.36	3.39	12	0.06	-262.00	1188.00	7630	20240704	-47.25	1750	20231113	130.00	7630	-47.25	20240704	1880	114.10	20240104	7630	-47.25	20240704	1750	130.00	20231113	0.15	N	064090	500	248 억	383578	N	N	N	01	N
105	20241113	090325	54	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-80	5	-1.96	27067735	6684	4.30	4155	4155	3980	5300	2860	4080	4049.63	0.77	-587	4380	4230	3940	3790	3500	4305	3865	249	1220	500	2520	5	1	49742745	1990	-15.27	3.37	12	0.01	-262.00	1188.00	7630	20240704	-47.58	1750	20231113	128.57	7630	-47.58	20240704	1880	112.77	20240104	7630	-47.58	20240704	1750	128.57	20231113	0.15	N	064090	500	248 억	383578	N	N	N	01	N
106	20241112	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	235	2	6.11	582942600	151203	69.02	3810	4090	3650	4995	2695	3845	3853.86	0.71	28859	4135	3990	3750	3605	3365	4062	3677	249	1150	500	2380	5	1	49742745	2030	-15.57	3.43	12	0.30	-262.00	1188.00	7630	20240704	-46.53	1750	20231113	133.14	7630	-46.53	20240704	1880	117.02	20240104	7630	-46.53	20240704	1750	133.14	20231113	0.15	N	064090	500	248 억	354524	N	N	N	00	N
107	20241112	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	195	2	5.07	516766290	134891	61.57	3810	4040	3650	4995	2695	3845	3830.99	0.71	29890	4135	3990	3750	3605	3365	4062	3677	249	1150	500	2380	5	1	49742745	2010	-15.42	3.40	12	0.27	-262.00	1188.00	7630	20240704	-47.05	1750	20231113	130.86	7630	-47.05	20240704	1880	114.89	20240104	7630	-47.05	20240704	1750	130.86	20231113	0.15	N	064090	500	248 억	354524	N	N	N	00	N
108	20241112	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	0	3	0.00	341053865	90415	41.27	3810	3890	3650	4995	2695	3845	3772.09	0.71	6942	4135	3990	3750	3605	3365	4062	3677	249	1150	500	2380	5	1	49742745	1913	-14.68	3.24	12	0.18	-262.00	1188.00	7630	20240704	-49.61	1750	20231113	119.71	7630	-49.61	20240704	1880	104.52	20240104	7630	-49.61	20240704	1750	119.71	20231113	0.15	N	064090	500	248 억	354524	N	N	N	00	N
109	20241112	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	15	2	0.39	328992530	87283	39.84	3810	3890	3650	4995	2695	3845	3769.26	0.71	6316	4135	3990	3750	3605	3365	4062	3677	249	1150	500	2380	5	1	49742745	1920	-14.73	3.25	12	0.18	-262.00	1188.00	7630	20240704	-49.41	1750	20231113	120.57	7630	-49.41	20240704	1880	105.32	20240104	7630	-49.41	20240704	1750	120.57	20231113	0.15	N	064090	500	248 억	354524	N	N	N	00	N
110	20241112	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-90	5	-2.34	218681735	58211	26.57	3810	3860	3650	4995	2695	3845	3756.71	0.71	-10590	4135	3990	3750	3605	3365	4062	3677	249	1150	500	2380	5	1	49742745	1868	-14.33	3.16	12	0.12	-262.00	1188.00	7630	20240704	-50.79	1750	20231113	114.57	7630	-50.79	20240704	1880	99.73	20240104	7630	-50.79	20240704	1750	114.57	20231113	0.15	N	064090	500	248 억	354524	N	N	N	00	N
111	20241112	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-40	5	-1.04	142950410	38078	17.38	3810	3860	3650	4995	2695	3845	3754.14	0.71	-3070	4135	3990	3750	3605	3365	4062	3677	249	1150	500	2380	5	1	49742745	1893	-14.52	3.20	12	0.08	-262.00	1188.00	7630	20240704	-50.13	1750	20231113	117.43	7630	-50.13	20240704	1880	102.39	20240104	7630	-50.13	20240704	1750	117.43	20231113	0.15	N	064090	500	248 억	354524	N	N	N	00	N
112	20241112	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-10	5	-0.26	107243535	28655	13.08	3810	3860	3650	4995	2695	3845	3742.57	0.71	-5221	4135	3990	3750	3605	3365	4062	3677	249	1150	500	2380	5	1	49742745	1908	-14.64	3.23	12	0.06	-262.00	1188.00	7630	20240704	-49.74	1750	20231113	119.14	7630	-49.74	20240704	1880	103.99	20240104	7630	-49.74	20240704	1750	119.14	20231113	0.15	N	064090	500	248 억	354524	N	N	N	00	N
113	20241112	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	-80	5	-2.08	26342165	7058	3.22	3810	3810	3650	4995	2695	3845	3732.23	0.71	-3019	4135	3990	3750	3605	3365	4062	3677	249	1150	500	2380	5	1	49742745	1873	-14.37	3.17	12	0.01	-262.00	1188.00	7630	20240704	-50.66	1750	20231113	115.14	7630	-50.66	20240704	1880	100.27	20240104	7630	-50.66	20240704	1750	115.14	20231113	0.15	N	064090	500	248 억	354524	N	N	N	00	N
114	20241111	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	205	2	5.63	825325065	218974	40.73	3540	3895	3510	4730	2550	3640	3769.01	0.76	-24630	4306	3972	3506	3172	2706	4140	3340	249	1090	500	2250	5	1	49742745	1913	-14.68	3.24	12	0.44	-262.00	1188.00	7630	20240704	-49.61	1750	20231113	119.71	7630	-49.61	20240704	1880	104.52	20240104	7630	-49.61	20240704	1750	119.71	20231113	0.15	N	064090	500	248 억	379174	N	N	N	00	N
115	20241111	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	65	2	1.79	731641575	194251	36.13	3540	3895	3510	4730	2550	3640	3766.48	0.76	-20807	4306	3972	3506	3172	2706	4140	3340	249	1090	500	2250	5	1	49742745	1843	-14.14	3.12	12	0.39	-262.00	1188.00	7630	20240704	-51.44	1750	20231113	111.71	7630	-51.44	20240704	1880	97.07	20240104	7630	-51.44	20240704	1750	111.71	20231113	0.15	N	064090	500	248 억	379174	N	N	N	00	N
116	20241111	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	50	2	1.37	706766135	187528	34.88	3540	3895	3510	4730	2550	3640	3768.86	0.76	-20020	4306	3972	3506	3172	2706	4140	3340	249	1090	500	2250	5	1	49742745	1836	-14.08	3.11	12	0.38	-262.00	1188.00	7630	20240704	-51.64	1750	20231113	110.86	7630	-51.64	20240704	1880	96.28	20240104	7630	-51.64	20240704	1750	110.86	20231113	0.15	N	064090	500	248 억	379174	N	N	N	00	N
117	20241111	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	105	2	2.88	635552580	168279	31.30	3540	3895	3510	4730	2550	3640	3776.78	0.76	-21892	4306	3972	3506	3172	2706	4140	3340	249	1090	500	2250	5	1	49742745	1863	-14.29	3.15	12	0.34	-262.00	1188.00	7630	20240704	-50.92	1750	20231113	114.00	7630	-50.92	20240704	1880	99.20	20240104	7630	-50.92	20240704	1750	114.00	20231113	0.15	N	064090	500	248 억	379174	N	N	N	00	N
118	20241111	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	175	2	4.81	571080950	151267	28.13	3540	3895	3510	4730	2550	3640	3775.32	0.76	-13482	4306	3972	3506	3172	2706	4140	3340	249	1090	500	2250	5	1	49742745	1898	-14.56	3.21	12	0.30	-262.00	1188.00	7630	20240704	-50.00	1750	20231113	118.00	7630	-50.00	20240704	1880	102.93	20240104	7630	-50.00	20240704	1750	118.00	20231113	0.15	N	064090	500	248 억	379174	N	N	N	00	N
119	20241111	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	175	2	4.81	531104365	140831	26.19	3540	3895	3510	4730	2550	3640	3771.22	0.76	-11185	4306	3972	3506	3172	2706	4140	3340	249	1090	500	2250	5	1	49742745	1898	-14.56	3.21	12	0.28	-262.00	1188.00	7630	20240704	-50.00	1750	20231113	118.00	7630	-50.00	20240704	1880	102.93	20240104	7630	-50.00	20240704	1750	118.00	20231113	0.15	N	064090	500	248 억	379174	N	N	N	00	N
120	20241111	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	105	2	2.88	338946125	90738	16.88	3540	3820	3510	4730	2550	3640	3735.44	0.76	-12551	4306	3972	3506	3172	2706	4140	3340	249	1090	500	2250	5	1	49742745	1863	-14.29	3.15	12	0.18	-262.00	1188.00	7630	20240704	-50.92	1750	20231113	114.00	7630	-50.92	20240704	1880	99.20	20240104	7630	-50.92	20240704	1750	114.00	20231113	0.15	N	064090	500	248 억	379174	N	N	N	00	N
121	20241111	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	140	2	3.85	112014185	30202	5.62	3540	3820	3510	4730	2550	3640	3708.83	0.76	2313	4306	3972	3506	3172	2706	4140	3340	249	1090	500	2250	5	1	49742745	1880	-14.43	3.18	12	0.06	-262.00	1188.00	7630	20240704	-50.46	1750	20231113	116.00	7630	-50.46	20240704	1880	101.06	20240104	7630	-50.46	20240704	1750	116.00	20231113	0.15	N	064090	500	248 억	379174	N	N	N	00	N
122	20241108	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	345	2	10.47	1758781565	523842	693.18	3295	3840	3040	4280	2310	3295	3355.74	0.63	64069	3455	3375	3320	3240	3185	3347	3212	249	985	500	2040	5	1	49742745	1811	-13.89	3.06	12	1.05	-262.00	1188.00	7630	20240704	-52.29	1742	20231101	108.96	7630	-52.29	20240704	1880	93.62	20240104	7630	-52.29	20240704	1750	108.00	20231113	0.15	N	064090	500	248 억	315151	N	N	N	00	N
123	20241108	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	545	2	16.54	1157370970	358444	474.31	3295	3840	3040	4280	2310	3295	3228.88	0.63	89533	3455	3375	3320	3240	3185	3347	3212	249	985	500	2040	5	1	49742745	1910	-14.66	3.23	12	0.72	-262.00	1188.00	7630	20240704	-49.67	1742	20231101	120.44	7630	-49.67	20240704	1880	104.26	20240104	7630	-49.67	20240704	1750	119.43	20231113	0.15	N	064090	500	248 억	315151	Y	N	N	00	N
124	20241108	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3225	-70	5	-2.12	651315610	207242	274.23	3295	3325	3040	4280	2310	3295	3142.78	0.63	60179	3455	3375	3320	3240	3185	3347	3212	249	985	500	2040	5	1	49742745	1604	-12.31	2.71	12	0.42	-262.00	1188.00	7630	20240704	-57.73	1742	20231101	85.13	7630	-57.73	20240704	1880	71.54	20240104	7630	-57.73	20240704	1750	84.29	20231113	0.15	N	064090	500	248 억	315151	N	N	N	00	N
125	20241108	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	-155	5	-4.70	285591145	90330	119.53	3295	3325	3060	4280	2310	3295	3161.64	0.63	18322	3455	3375	3320	3240	3185	3347	3212	249	985	500	2040	5	1	49742745	1562	-11.98	2.64	12	0.18	-262.00	1188.00	7630	20240704	-58.85	1742	20231101	80.25	7630	-58.85	20240704	1880	67.02	20240104	7630	-58.85	20240704	1750	79.43	20231113	0.15	N	064090	500	248 억	315151	N	N	N	00	N
126	20241108	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3210	-85	5	-2.58	90940010	28120	37.21	3295	3325	3190	4280	2310	3295	3234.00	0.63	2701	3455	3375	3320	3240	3185	3347	3212	249	985	500	2040	5	1	49742745	1597	-12.25	2.70	12	0.06	-262.00	1188.00	7630	20240704	-57.93	1742	20231101	84.27	7630	-57.93	20240704	1880	70.74	20240104	7630	-57.93	20240704	1750	83.43	20231113	0.15	N	064090	500	248 억	315151	N	N	N	00	N
127	20241108	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3220	-75	5	-2.28	64560575	19864	26.29	3295	3325	3200	4280	2310	3295	3250.13	0.63	1724	3455	3375	3320	3240	3185	3347	3212	249	985	500	2040	5	1	49742745	1602	-12.29	2.71	12	0.04	-262.00	1188.00	7630	20240704	-57.80	1742	20231101	84.85	7630	-57.80	20240704	1880	71.28	20240104	7630	-57.80	20240704	1750	84.00	20231113	0.15	N	064090	500	248 억	315151	N	N	N	00	N
128	20241108	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-50	5	-1.52	25572495	7777	10.29	3295	3325	3245	4280	2310	3295	3288.22	0.63	0	3455	3375	3320	3240	3185	3347	3212	249	985	500	2040	5	1	49742745	1614	-12.39	2.73	12	0.02	-262.00	1188.00	7630	20240704	-57.47	1742	20231101	86.28	7630	-57.47	20240704	1880	72.61	20240104	7630	-57.47	20240704	1750	85.43	20231113	0.15	N	064090	500	248 억	315151	N	N	N	00	N
129	20241108	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	0	3	0.00	556855	169	0.22	3295	3295	3295	4280	2310	3295	3295.00	0.63	6	3455	3375	3320	3240	3185	3347	3212	249	985	500	2040	5	1	49742745	1639	-12.58	2.77	12	0.00	-262.00	1188.00	7630	20240704	-56.82	1742	20231101	89.15	7630	-56.82	20240704	1880	75.27	20240104	7630	-56.82	20240704	1750	88.29	20231113	0.15	N	064090	500	248 억	315151	N	N	N	00	N
130	20241107	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	-65	5	-1.93	250503645	75570	89.39	3400	3400	3265	4365	2355	3360	3314.86	0.63	2244	3570	3465	3380	3275	3190	3517	3327	249	1005	500	2080	5	1	49742745	1639	-12.58	2.77	12	0.15	-262.00	1188.00	7630	20240704	-56.82	1712	20231031	92.46	7630	-56.82	20240704	1880	75.27	20240104	7630	-56.82	20240704	1750	88.29	20231113	0.15	N	064090	500	248 억	312597	N	N	N	00	N
131	20241107	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-35	5	-1.04	224599110	67738	80.12	3400	3400	3265	4365	2355	3360	3315.70	0.63	-1310	3570	3465	3380	3275	3190	3517	3327	249	1005	500	2080	5	1	49742745	1654	-12.69	2.80	12	0.14	-262.00	1188.00	7630	20240704	-56.42	1712	20231031	94.22	7630	-56.42	20240704	1880	76.86	20240104	7630	-56.42	20240704	1750	90.00	20231113	0.15	N	064090	500	248 억	312597	N	N	N	00	N
132	20241107	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-50	5	-1.49	187815195	56673	67.03	3400	3400	3265	4365	2355	3360	3314.02	0.63	-6644	3570	3465	3380	3275	3190	3517	3327	249	1005	500	2080	5	1	49742745	1646	-12.63	2.79	12	0.11	-262.00	1188.00	7630	20240704	-56.62	1712	20231031	93.34	7630	-56.62	20240704	1880	76.06	20240104	7630	-56.62	20240704	1750	89.14	20231113	0.15	N	064090	500	248 억	312597	N	N	N	00	N
133	20241107	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-40	5	-1.19	164935975	49743	58.84	3400	3400	3265	4365	2355	3360	3315.76	0.63	-6916	3570	3465	3380	3275	3190	3517	3327	249	1005	500	2080	5	1	49742745	1651	-12.67	2.79	12	0.10	-262.00	1188.00	7630	20240704	-56.49	1712	20231031	93.93	7630	-56.49	20240704	1880	76.60	20240104	7630	-56.49	20240704	1750	89.71	20231113	0.15	N	064090	500	248 억	312597	N	N	N	00	N
134	20241107	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-55	5	-1.64	136333395	41117	48.63	3400	3400	3265	4365	2355	3360	3315.74	0.63	-3618	3570	3465	3380	3275	3190	3517	3327	249	1005	500	2080	5	1	49742745	1644	-12.61	2.78	12	0.08	-262.00	1188.00	7630	20240704	-56.68	1712	20231031	93.05	7630	-56.68	20240704	1880	75.80	20240104	7630	-56.68	20240704	1750	88.86	20231113	0.15	N	064090	500	248 억	312597	N	N	N	00	N
135	20241107	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	-50	5	-1.49	109711680	33008	39.04	3400	3400	3275	4365	2355	3360	3323.79	0.63	-2538	3570	3465	3380	3275	3190	3517	3327	249	1005	500	2080	5	1	49742745	1646	-12.63	2.79	12	0.07	-262.00	1188.00	7630	20240704	-56.62	1712	20231031	93.34	7630	-56.62	20240704	1880	76.06	20240104	7630	-56.62	20240704	1750	89.14	20231113	0.15	N	064090	500	248 억	312597	N	N	N	00	N
136	20241107	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-60	5	-1.79	79799120	23921	28.29	3400	3400	3295	4365	2355	3360	3335.94	0.63	-1251	3570	3465	3380	3275	3190	3517	3327	249	1005	500	2080	5	1	49742745	1642	-12.60	2.78	12	0.05	-262.00	1188.00	7630	20240704	-56.75	1712	20231031	92.76	7630	-56.75	20240704	1880	75.53	20240104	7630	-56.75	20240704	1750	88.57	20231113	0.15	N	064090	500	248 억	312597	N	N	N	00	N
137	20241107	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	-5	5	-0.15	17275380	5135	6.07	3400	3400	3355	4365	2355	3360	3364.24	0.63	-612	3570	3465	3380	3275	3190	3517	3327	249	1005	500	2080	5	1	49742745	1669	-12.81	2.82	12	0.01	-262.00	1188.00	7630	20240704	-56.03	1712	20231031	95.97	7630	-56.03	20240704	1880	78.46	20240104	7630	-56.03	20240704	1750	91.71	20231113	0.15	N	064090	500	248 억	312597	N	N	N	00	N
138	20241106	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	35	2	1.05	286193760	84542	57.40	3325	3485	3295	4320	2330	3325	3385.23	0.58	25463	3515	3420	3340	3245	3165	3380	3205	249	995	500	2060	5	1	49742745	1671	-12.82	2.83	12	0.17	-262.00	1188.00	7630	20240704	-55.96	1712	20231031	96.26	7630	-55.96	20240704	1880	78.72	20240104	7630	-55.96	20240704	1750	92.00	20231113	0.15	N	064090	500	248 억	287594	N	N	N	00	N
139	20241106	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3430	105	2	3.16	217071605	64185	43.58	3325	3485	3295	4320	2330	3325	3381.97	0.58	24445	3515	3420	3340	3245	3165	3380	3205	249	995	500	2060	5	1	49742745	1706	-13.09	2.89	12	0.13	-262.00	1188.00	7630	20240704	-55.05	1712	20231031	100.35	7630	-55.05	20240704	1880	82.45	20240104	7630	-55.05	20240704	1750	96.00	20231113	0.15	N	064090	500	248 억	287594	N	N	N	00	N
140	20241106	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	140	2	4.21	184620915	54732	37.16	3325	3485	3295	4320	2330	3325	3373.18	0.58	21245	3515	3420	3340	3245	3165	3380	3205	249	995	500	2060	5	1	49742745	1724	-13.23	2.92	12	0.11	-262.00	1188.00	7630	20240704	-54.59	1712	20231031	102.39	7630	-54.59	20240704	1880	84.31	20240104	7630	-54.59	20240704	1750	98.00	20231113	0.15	N	064090	500	248 억	287594	N	N	N	00	N
141	20241106	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3445	120	2	3.61	158365455	47146	32.01	3325	3450	3295	4320	2330	3325	3359.04	0.58	17488	3515	3420	3340	3245	3165	3380	3205	249	995	500	2060	5	1	49742745	1714	-13.15	2.90	12	0.09	-262.00	1188.00	7630	20240704	-54.85	1712	20231031	101.23	7630	-54.85	20240704	1880	83.24	20240104	7630	-54.85	20240704	1750	96.86	20231113	0.15	N	064090	500	248 억	287594	N	N	N	00	N
142	20241106	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3425	100	2	3.01	137359150	41012	27.85	3325	3435	3295	4320	2330	3325	3349.24	0.58	15320	3515	3420	3340	3245	3165	3380	3205	249	995	500	2060	5	1	49742745	1704	-13.07	2.88	12	0.08	-262.00	1188.00	7630	20240704	-55.11	1712	20231031	100.06	7630	-55.11	20240704	1880	82.18	20240104	7630	-55.11	20240704	1750	95.71	20231113	0.15	N	064090	500	248 억	287594	N	N	N	00	N
143	20241106	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3425	100	2	3.01	126758030	37913	25.74	3325	3425	3295	4320	2330	3325	3343.39	0.58	15518	3515	3420	3340	3245	3165	3380	3205	249	995	500	2060	5	1	49742745	1704	-13.07	2.88	12	0.08	-262.00	1188.00	7630	20240704	-55.11	1712	20231031	100.06	7630	-55.11	20240704	1880	82.18	20240104	7630	-55.11	20240704	1750	95.71	20231113	0.15	N	064090	500	248 억	287594	N	N	N	00	N
144	20241106	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	0	3	0.00	78187655	23535	15.98	3325	3385	3295	4320	2330	3325	3322.19	0.58	9873	3515	3420	3340	3245	3165	3380	3205	249	995	500	2060	5	1	49742745	1654	-12.69	2.80	12	0.05	-262.00	1188.00	7630	20240704	-56.42	1712	20231031	94.22	7630	-56.42	20240704	1880	76.86	20240104	7630	-56.42	20240704	1750	90.00	20231113	0.15	N	064090	500	248 억	287594	N	N	N	00	N
145	20241106	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3355	30	2	0.90	26376645	7917	5.38	3325	3370	3310	4320	2330	3325	3331.65	0.58	3126	3515	3420	3340	3245	3165	3380	3205	249	995	500	2060	5	1	49742745	1669	-12.81	2.82	12	0.02	-262.00	1188.00	7630	20240704	-56.03	1712	20231031	95.97	7630	-56.03	20240704	1880	78.46	20240104	7630	-56.03	20240704	1750	91.71	20231113	0.15	N	064090	500	248 억	287594	N	N	N	00	N
146	20241105	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-95	5	-2.78	492349075	147286	135.92	3360	3435	3260	4445	2395	3420	3342.81	0.52	27837	3646	3532	3461	3347	3276	3497	3312	249	1025	500	2120	5	1	49742745	1654	-12.69	2.80	12	0.30	-262.00	1188.00	7630	20240704	-56.42	1702	20231027	95.36	7630	-56.42	20240704	1880	76.86	20240104	7630	-56.42	20240704	1750	90.00	20231113	0.15	N	064090	500	248 억	256284	N	N	N	00	N
147	20241105	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3375	-45	5	-1.32	480939395	143868	132.77	3360	3435	3260	4445	2395	3420	3342.92	0.52	29060	3646	3532	3461	3347	3276	3497	3312	249	1025	500	2120	5	1	49742745	1679	-12.88	2.84	12	0.29	-262.00	1188.00	7630	20240704	-55.77	1702	20231027	98.30	7630	-55.77	20240704	1880	79.52	20240104	7630	-55.77	20240704	1750	92.86	20231113	0.15	N	064090	500	248 억	256284	N	N	N	00	N
148	20241105	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3340	-80	5	-2.34	385049740	115477	106.57	3360	3435	3260	4445	2395	3420	3334.43	0.52	29244	3646	3532	3461	3347	3276	3497	3312	249	1025	500	2120	5	1	49742745	1661	-12.75	2.81	12	0.23	-262.00	1188.00	7630	20240704	-56.23	1702	20231027	96.24	7630	-56.23	20240704	1880	77.66	20240104	7630	-56.23	20240704	1750	90.86	20231113	0.15	N	064090	500	248 억	256284	N	N	N	00	N
149	20241105	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3320	-100	5	-2.92	287701965	86233	79.58	3360	3435	3260	4445	2395	3420	3336.33	0.52	18239	3646	3532	3461	3347	3276	3497	3312	249	1025	500	2120	5	1	49742745	1651	-12.67	2.79	12	0.17	-262.00	1188.00	7630	20240704	-56.49	1702	20231027	95.06	7630	-56.49	20240704	1880	76.60	20240104	7630	-56.49	20240704	1750	89.71	20231113	0.15	N	064090	500	248 억	256284	N	N	N	00	N
150	20241105	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	-120	5	-3.51	234135205	70025	64.62	3360	3435	3260	4445	2395	3420	3343.59	0.52	13348	3646	3532	3461	3347	3276	3497	3312	249	1025	500	2120	5	1	49742745	1642	-12.60	2.78	12	0.14	-262.00	1188.00	7630	20240704	-56.75	1702	20231027	93.89	7630	-56.75	20240704	1880	75.53	20240104	7630	-56.75	20240704	1750	88.57	20231113	0.15	N	064090	500	248 억	256284	N	N	N	00	N
151	20241105	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	3325	-95	5	-2.78	220621360	65932	60.85	3360	3435	3260	4445	2395	3420	3346.20	0.52	10482	3646	3532	3461	3347	3276	3497	3312	249	1025	500	2120	5	1	49742745	1654	-12.69	2.80	12	0.13	-262.00	1188.00	7630	20240704	-56.42	1702	20231027	95.36	7630	-56.42	20240704	1880	76.86	20240104	7630	-56.42	20240704	1750	90.00	20231113	0.15	N	064090	500	248 억	256284	N	N	N	00	N
152	20241105	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3360	-60	5	-1.75	128476910	38143	35.20	3360	3435	3320	4445	2395	3420	3368.30	0.52	4041	3646	3532	3461	3347	3276	3497	3312	249	1025	500	2120	5	1	49742745	1671	-12.82	2.83	12	0.08	-262.00	1188.00	7630	20240704	-55.96	1702	20231027	97.41	7630	-55.96	20240704	1880	78.72	20240104	7630	-55.96	20240704	1750	92.00	20231113	0.15	N	064090	500	248 억	256284	N	N	N	00	N
153	20241105	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3400	-20	5	-0.58	1443770	428	0.39	3360	3410	3355	4445	2395	3420	3373.29	0.52	246	3646	3532	3461	3347	3276	3497	3312	249	1025	500	2120	5	1	49742745	1691	-12.98	2.86	12	0.00	-262.00	1188.00	7630	20240704	-55.44	1702	20231027	99.76	7630	-55.44	20240704	1880	80.85	20240104	7630	-55.44	20240704	1750	94.29	20231113	0.15	N	064090	500	248 억	256284	N	N	N	00	N
154	20241104	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	-60	5	-1.72	372873160	108259	56.77	3470	3575	3390	4520	2440	3480	3444.27	0.46	29442	3673	3576	3473	3376	3273	3525	3325	249	1040	500	2150	5	1	49742745	1701	-13.05	2.88	12	0.22	-262.00	1188.00	7630	20240704	-55.18	1702	20231027	100.94	7630	-55.18	20240704	1880	81.91	20240104	7630	-55.18	20240704	1750	95.43	20231113	0.13	N	064090	500	248 억	226824	N	N	N	00	N
155	20241104	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3415	-65	5	-1.87	329534565	95519	50.09	3470	3575	3400	4520	2440	3480	3449.94	0.46	26240	3673	3576	3473	3376	3273	3525	3325	249	1040	500	2150	5	1	49742745	1699	-13.03	2.87	12	0.19	-262.00	1188.00	7630	20240704	-55.24	1702	20231027	100.65	7630	-55.24	20240704	1880	81.65	20240104	7630	-55.24	20240704	1750	95.14	20231113	0.13	N	064090	500	248 억	226824	N	N	N	00	N
156	20241104	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3440	-40	5	-1.15	315174075	91319	47.89	3470	3575	3400	4520	2440	3480	3451.35	0.46	24803	3673	3576	3473	3376	3273	3525	3325	249	1040	500	2150	5	1	49742745	1711	-13.13	2.90	12	0.18	-262.00	1188.00	7630	20240704	-54.91	1702	20231027	102.12	7630	-54.91	20240704	1880	82.98	20240104	7630	-54.91	20240704	1750	96.57	20231113	0.13	N	064090	500	248 억	226824	N	N	N	00	N
157	20241104	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	-5	5	-0.14	286235120	82894	43.47	3470	3575	3400	4520	2440	3480	3453.03	0.46	25329	3673	3576	3473	3376	3273	3525	3325	249	1040	500	2150	5	1	49742745	1729	-13.26	2.93	12	0.17	-262.00	1188.00	7630	20240704	-54.46	1702	20231027	104.17	7630	-54.46	20240704	1880	84.84	20240104	7630	-54.46	20240704	1750	98.57	20231113	0.13	N	064090	500	248 억	226824	N	N	N	00	N
158	20241104	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	-20	5	-0.57	204468550	59170	31.03	3470	3575	3400	4520	2440	3480	3455.61	0.46	17429	3673	3576	3473	3376	3273	3525	3325	249	1040	500	2150	5	1	49742745	1721	-13.21	2.91	12	0.12	-262.00	1188.00	7630	20240704	-54.65	1702	20231027	103.29	7630	-54.65	20240704	1880	84.04	20240104	7630	-54.65	20240704	1750	97.71	20231113	0.13	N	064090	500	248 억	226824	N	N	N	00	N
159	20241104	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-10	5	-0.29	156425245	45310	23.76	3470	3575	3400	4520	2440	3480	3452.33	0.46	10909	3673	3576	3473	3376	3273	3525	3325	249	1040	500	2150	5	1	49742745	1726	-13.24	2.92	12	0.09	-262.00	1188.00	7630	20240704	-54.52	1702	20231027	103.88	7630	-54.52	20240704	1880	84.57	20240104	7630	-54.52	20240704	1750	98.29	20231113	0.13	N	064090	500	248 억	226824	N	N	N	00	N
160	20241104	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3460	-20	5	-0.57	131616375	38145	20.00	3470	3575	3400	4520	2440	3480	3450.42	0.46	6105	3673	3576	3473	3376	3273	3525	3325	249	1040	500	2150	5	1	49742745	1721	-13.21	2.91	12	0.08	-262.00	1188.00	7630	20240704	-54.65	1702	20231027	103.29	7630	-54.65	20240704	1880	84.04	20240104	7630	-54.65	20240704	1750	97.71	20231113	0.13	N	064090	500	248 억	226824	N	N	N	00	N
161	20241104	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-15	5	-0.43	5497345	1601	0.84	3470	3480	3415	4520	2440	3480	3433.69	0.46	366	3673	3576	3473	3376	3273	3525	3325	249	1040	500	2150	5	1	49742745	1724	-13.23	2.92	12	0.00	-262.00	1188.00	7630	20240704	-54.59	1702	20231027	103.58	7630	-54.59	20240704	1880	84.31	20240104	7630	-54.59	20240704	1750	98.00	20231113	0.13	N	064090	500	248 억	226824	N	N	N	00	N
162	20241101	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	-75	5	-2.11	660185110	190540	164.49	3555	3570	3370	4620	2490	3555	3464.81	0.35	50256	3798	3676	3608	3486	3418	3642	3452	249	1065	500	2200	5	1	49742745	1731	-13.28	2.93	12	0.38	-262.00	1188.00	7630	20240704	-54.39	1702	20231027	104.47	7630	-54.39	20240704	1880	85.11	20240104	7630	-54.39	20240704	1742	99.77	20231101	0.13	N	064090	500	248 억	176333	N	N	N	00	N
163	20241101	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	-80	5	-2.25	542091400	156764	135.33	3555	3570	3370	4620	2490	3555	3458.01	0.35	57331	3798	3676	3608	3486	3418	3642	3452	249	1065	500	2200	5	1	49742745	1729	-13.26	2.93	12	0.32	-262.00	1188.00	7630	20240704	-54.46	1702	20231027	104.17	7630	-54.46	20240704	1880	84.84	20240104	7630	-54.46	20240704	1742	99.48	20231101	0.13	N	064090	500	248 억	176333	N	N	N	00	N
164	20241101	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3425	-130	5	-3.66	441696540	127663	110.21	3555	3570	3370	4620	2490	3555	3459.86	0.35	34699	3798	3676	3608	3486	3418	3642	3452	249	1065	500	2200	5	1	49742745	1704	-13.07	2.88	12	0.26	-262.00	1188.00	7630	20240704	-55.11	1702	20231027	101.23	7630	-55.11	20240704	1880	82.18	20240104	7630	-55.11	20240704	1742	96.61	20231101	0.13	N	064090	500	248 억	176333	N	N	N	00	N
165	20241101	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3420	-135	5	-3.80	327677895	94294	81.40	3555	3570	3415	4620	2490	3555	3475.07	0.35	27267	3798	3676	3608	3486	3418	3642	3452	249	1065	500	2200	5	1	49742745	1701	-13.05	2.88	12	0.19	-262.00	1188.00	7630	20240704	-55.18	1702	20231027	100.94	7630	-55.18	20240704	1880	81.91	20240104	7630	-55.18	20240704	1742	96.33	20231101	0.13	N	064090	500	248 억	176333	N	N	N	00	N
166	20241101	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3470	-85	5	-2.39	203062355	58202	50.24	3555	3570	3430	4620	2490	3555	3488.92	0.35	16688	3798	3676	3608	3486	3418	3642	3452	249	1065	500	2200	5	1	49742745	1726	-13.24	2.92	12	0.12	-262.00	1188.00	7630	20240704	-54.52	1702	20231027	103.88	7630	-54.52	20240704	1880	84.57	20240104	7630	-54.52	20240704	1742	99.20	20231101	0.13	N	064090	500	248 억	176333	N	N	N	00	N
167	20241101	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3450	-105	5	-2.95	145974680	41743	36.04	3555	3570	3430	4620	2490	3555	3496.99	0.35	3158	3798	3676	3608	3486	3418	3642	3452	249	1065	500	2200	5	1	49742745	1716	-13.17	2.90	12	0.08	-262.00	1188.00	7630	20240704	-54.78	1702	20231027	102.70	7630	-54.78	20240704	1880	83.51	20240104	7630	-54.78	20240704	1742	98.05	20231101	0.13	N	064090	500	248 억	176333	N	N	N	00	N
168	20241101	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	3545	-10	5	-0.28	71385300	20300	17.52	3555	3570	3490	4620	2490	3555	3516.52	0.35	6776	3798	3676	3608	3486	3418	3642	3452	249	1065	500	2200	5	1	49742745	1763	-13.53	2.98	12	0.04	-262.00	1188.00	7630	20240704	-53.54	1702	20231027	108.28	7630	-53.54	20240704	1880	88.56	20240104	7630	-53.54	20240704	1742	103.50	20231101	0.13	N	064090	500	248 억	176333	N	N	N	00	N
169	20241101	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3535	-20	5	-0.56	7282770	2050	1.77	3555	3555	3525	4620	2490	3555	3552.57	0.35	-665	3798	3676	3608	3486	3418	3642	3452	249	1065	500	2200	5	1	49742745	1758	-13.49	2.98	12	0.00	-262.00	1188.00	7630	20240704	-53.67	1702	20231027	107.70	7630	-53.67	20240704	1880	88.03	20240104	7630	-53.67	20240704	1742	102.93	20231101	0.13	N	064090	500	248 억	176333	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History