KissMeData/016920/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1132	-33	5	-2.83	51363156	45021	80.23	1173	1173	1131	1514	816	1165	1141.01	0.19	-4288	1196	1180	1152	1136	1108	1188	1144	132	349	500	810	1	1	26493538	300	17.42	0.44	12	0.17	65.00	2549.00	1670	20240329	-32.22	1081	20241125	4.72	1670	-32.22	20240329	1081	4.72	20241125	1670	-32.22	20240329	1081	4.72	20241125	0.21	N	016920	500	132 억	50333	N	N	N	N
3	20241129	150340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1134	-31	5	-2.66	48179972	42209	75.22	1173	1173	1131	1514	816	1165	1141.46	0.19	-4264	1196	1180	1152	1136	1108	1188	1144	132	349	500	810	1	1	26493538	300	17.45	0.44	12	0.16	65.00	2549.00	1670	20240329	-32.10	1081	20241125	4.90	1670	-32.10	20240329	1081	4.90	20241125	1670	-32.10	20240329	1081	4.90	20241125	0.21	N	016920	500	132 억	50333	N	N	N	N
4	20241129	140338	57	100.00	KOSDAQ		유통	N	N	N	N	N	1137	-28	5	-2.40	35141261	30713	54.73	1173	1173	1135	1514	816	1165	1144.18	0.19	-4230	1196	1180	1152	1136	1108	1188	1144	132	349	500	810	1	1	26493538	301	17.49	0.45	12	0.12	65.00	2549.00	1670	20240329	-31.92	1081	20241125	5.18	1670	-31.92	20240329	1081	5.18	20241125	1670	-31.92	20240329	1081	5.18	20241125	0.21	N	016920	500	132 억	50333	N	N	N	N
5	20241129	130340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1145	-20	5	-1.72	24008071	20939	37.31	1173	1173	1140	1514	816	1165	1146.57	0.19	-2688	1196	1180	1152	1136	1108	1188	1144	132	349	500	810	1	1	26493538	303	17.62	0.45	12	0.08	65.00	2549.00	1670	20240329	-31.44	1081	20241125	5.92	1670	-31.44	20240329	1081	5.92	20241125	1670	-31.44	20240329	1081	5.92	20241125	0.21	N	016920	500	132 억	50333	N	N	N	N
6	20241129	120341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1141	-24	5	-2.06	23671348	20644	36.79	1173	1173	1140	1514	816	1165	1146.65	0.19	-2688	1196	1180	1152	1136	1108	1188	1144	132	349	500	810	1	1	26493538	302	17.55	0.45	12	0.08	65.00	2549.00	1670	20240329	-31.68	1081	20241125	5.55	1670	-31.68	20240329	1081	5.55	20241125	1670	-31.68	20240329	1081	5.55	20241125	0.21	N	016920	500	132 억	50333	N	N	N	N
7	20241129	110341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1144	-21	5	-1.80	21725903	18940	33.75	1173	1173	1140	1514	816	1165	1147.09	0.19	-2481	1196	1180	1152	1136	1108	1188	1144	132	349	500	810	1	1	26493538	303	17.60	0.45	12	0.07	65.00	2549.00	1670	20240329	-31.50	1081	20241125	5.83	1670	-31.50	20240329	1081	5.83	20241125	1670	-31.50	20240329	1081	5.83	20241125	0.21	N	016920	500	132 억	50333	N	N	N	N
8	20241129	100340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1148	-17	5	-1.46	14021657	12189	21.72	1173	1173	1147	1514	816	1165	1150.35	0.19	-1771	1196	1180	1152	1136	1108	1188	1144	132	349	500	810	1	1	26493538	304	17.66	0.45	12	0.05	65.00	2549.00	1670	20240329	-31.26	1081	20241125	6.20	1670	-31.26	20240329	1081	6.20	20241125	1670	-31.26	20240329	1081	6.20	20241125	0.21	N	016920	500	132 억	50333	N	N	N	N
9	20241129	090340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	-8	5	-0.69	1188798	1018	1.81	1173	1173	1157	1514	816	1165	1167.78	0.19	-29	1196	1180	1152	1136	1108	1188	1144	132	349	500	810	1	1	26493538	307	17.80	0.45	12	0.00	65.00	2549.00	1670	20240329	-30.72	1081	20241125	7.03	1670	-30.72	20240329	1081	7.03	20241125	1670	-30.72	20240329	1081	7.03	20241125	0.21	N	016920	500	132 억	50333	N	N	N	N
10	20241128	160336	57	100.00	KOSDAQ		유통	N	N	N	N	N	1165	38	2	3.37	62238580	54307	84.06	1127	1168	1124	1465	789	1127	1145.15	0.19	-417	1154	1140	1130	1116	1106	1147	1123	132	338	500	780	1	1	26493538	309	17.92	0.46	12	0.20	65.00	2549.00	1670	20240329	-30.24	1081	20241125	7.77	1670	-30.24	20240329	1081	7.77	20241125	1670	-30.24	20240329	1081	7.77	20241125	0.21	N	016920	500	132 억	50745	N	N	N	N
11	20241128	150343	57	100.00	KOSDAQ		유통	N	N	N	N	N	1156	29	2	2.57	56461536	49344	76.38	1127	1168	1124	1465	789	1127	1144.24	0.19	-454	1154	1140	1130	1116	1106	1147	1123	132	338	500	780	1	1	26493538	306	17.78	0.45	12	0.19	65.00	2549.00	1670	20240329	-30.78	1081	20241125	6.94	1670	-30.78	20240329	1081	6.94	20241125	1670	-30.78	20240329	1081	6.94	20241125	0.21	N	016920	500	132 억	50745	N	N	N	N
12	20241128	140344	57	100.00	KOSDAQ		유통	N	N	N	N	N	1151	24	2	2.13	43330446	38039	58.88	1127	1164	1124	1465	789	1127	1139.11	0.19	-458	1154	1140	1130	1116	1106	1147	1123	132	338	500	780	1	1	26493538	305	17.71	0.45	12	0.14	65.00	2549.00	1670	20240329	-31.08	1081	20241125	6.48	1670	-31.08	20240329	1081	6.48	20241125	1670	-31.08	20240329	1081	6.48	20241125	0.21	N	016920	500	132 억	50745	N	N	N	N
13	20241128	130341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1149	22	2	1.95	29213357	25771	39.89	1127	1150	1124	1465	789	1127	1133.57	0.19	-440	1154	1140	1130	1116	1106	1147	1123	132	338	500	780	1	1	26493538	304	17.68	0.45	12	0.10	65.00	2549.00	1670	20240329	-31.20	1081	20241125	6.29	1670	-31.20	20240329	1081	6.29	20241125	1670	-31.20	20240329	1081	6.29	20241125	0.21	N	016920	500	132 억	50745	N	N	N	N
14	20241128	120342	57	100.00	KOSDAQ		유통	N	N	N	N	N	1145	18	2	1.60	25525155	22561	34.92	1127	1146	1124	1465	789	1127	1131.38	0.19	-412	1154	1140	1130	1116	1106	1147	1123	132	338	500	780	1	1	26493538	303	17.62	0.45	12	0.09	65.00	2549.00	1670	20240329	-31.44	1081	20241125	5.92	1670	-31.44	20240329	1081	5.92	20241125	1670	-31.44	20240329	1081	5.92	20241125	0.21	N	016920	500	132 억	50745	N	N	N	N
15	20241128	110346	57	100.00	KOSDAQ		유통	N	N	N	N	N	1135	8	2	0.71	21084093	18671	28.90	1127	1135	1124	1465	789	1127	1129.24	0.19	-288	1154	1140	1130	1116	1106	1147	1123	132	338	500	780	1	1	26493538	301	17.46	0.45	12	0.07	65.00	2549.00	1670	20240329	-32.04	1081	20241125	5.00	1670	-32.04	20240329	1081	5.00	20241125	1670	-32.04	20240329	1081	5.00	20241125	0.21	N	016920	500	132 억	50745	N	N	N	N
16	20241128	100343	57	100.00	KOSDAQ		유통	N	N	N	N	N	1126	-1	5	-0.09	15188952	13471	20.85	1127	1135	1124	1465	789	1127	1127.53	0.19	-288	1154	1140	1130	1116	1106	1147	1123	132	338	500	780	1	1	26493538	298	17.32	0.44	12	0.05	65.00	2549.00	1670	20240329	-32.57	1081	20241125	4.16	1670	-32.57	20240329	1081	4.16	20241125	1670	-32.57	20240329	1081	4.16	20241125	0.21	N	016920	500	132 억	50745	N	N	N	N
17	20241128	090341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1135	8	2	0.71	2607491	2310	3.58	1127	1135	1127	1465	789	1127	1128.78	0.19	-143	1154	1140	1130	1116	1106	1147	1123	132	338	500	780	1	1	26493538	301	17.46	0.45	12	0.01	65.00	2549.00	1670	20240329	-32.04	1081	20241125	5.00	1670	-32.04	20240329	1081	5.00	20241125	1670	-32.04	20240329	1081	5.00	20241125	0.21	N	016920	500	132 억	50745	N	N	N	N
18	20241127	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	1127	9	2	0.81	72990515	64606	22.31	1120	1144	1120	1453	783	1118	1129.78	0.18	3675	1210	1164	1133	1087	1056	1148	1071	132	335	500	780	1	1	26493538	299	17.34	0.44	12	0.24	65.00	2549.00	1670	20240329	-32.51	1081	20241125	4.26	1670	-32.51	20240329	1081	4.26	20241125	1670	-32.51	20240329	1081	4.26	20241125	0.30	N	016920	500	132 억	47044	N	N	N	N
19	20241127	150338	57	100.00	KOSDAQ		유통	N	N	N	N	N	1132	14	2	1.25	67640296	59860	20.67	1120	1144	1120	1453	783	1118	1129.97	0.18	3699	1210	1164	1133	1087	1056	1148	1071	132	335	500	780	1	1	26493538	300	17.42	0.44	12	0.23	65.00	2549.00	1670	20240329	-32.22	1081	20241125	4.72	1670	-32.22	20240329	1081	4.72	20241125	1670	-32.22	20240329	1081	4.72	20241125	0.30	N	016920	500	132 억	47044	N	N	N	N
20	20241127	140339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1143	25	2	2.24	64470347	57068	19.71	1120	1144	1120	1453	783	1118	1129.71	0.18	3715	1210	1164	1133	1087	1056	1148	1071	132	335	500	780	1	1	26493538	303	17.58	0.45	12	0.22	65.00	2549.00	1670	20240329	-31.56	1081	20241125	5.74	1670	-31.56	20240329	1081	5.74	20241125	1670	-31.56	20240329	1081	5.74	20241125	0.30	N	016920	500	132 억	47044	N	N	N	N
21	20241127	130335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1133	15	2	1.34	47424684	42059	14.52	1120	1139	1120	1453	783	1118	1127.58	0.18	3965	1210	1164	1133	1087	1056	1148	1071	132	335	500	780	1	1	26493538	300	17.43	0.44	12	0.16	65.00	2549.00	1670	20240329	-32.16	1081	20241125	4.81	1670	-32.16	20240329	1081	4.81	20241125	1670	-32.16	20240329	1081	4.81	20241125	0.30	N	016920	500	132 억	47044	N	N	N	N
22	20241127	120340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1131	13	2	1.16	39808148	35333	12.20	1120	1139	1120	1453	783	1118	1126.66	0.18	3951	1210	1164	1133	1087	1056	1148	1071	132	335	500	780	1	1	26493538	300	17.40	0.44	12	0.13	65.00	2549.00	1670	20240329	-32.28	1081	20241125	4.63	1670	-32.28	20240329	1081	4.63	20241125	1670	-32.28	20240329	1081	4.63	20241125	0.30	N	016920	500	132 억	47044	N	N	N	N
23	20241127	110339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1133	15	2	1.34	34623726	30743	10.62	1120	1139	1120	1453	783	1118	1126.23	0.18	3752	1210	1164	1133	1087	1056	1148	1071	132	335	500	780	1	1	26493538	300	17.43	0.44	12	0.12	65.00	2549.00	1670	20240329	-32.16	1081	20241125	4.81	1670	-32.16	20240329	1081	4.81	20241125	1670	-32.16	20240329	1081	4.81	20241125	0.30	N	016920	500	132 억	47044	N	N	N	N
24	20241127	100337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1128	10	2	0.89	32143120	28556	9.86	1120	1133	1120	1453	783	1118	1125.62	0.18	3778	1210	1164	1133	1087	1056	1148	1071	132	335	500	780	1	1	26493538	299	17.35	0.44	12	0.11	65.00	2549.00	1670	20240329	-32.46	1081	20241125	4.35	1670	-32.46	20240329	1081	4.35	20241125	1670	-32.46	20240329	1081	4.35	20241125	0.30	N	016920	500	132 억	47044	N	N	N	N
25	20241127	090337	57	100.00	KOSDAQ		유통	N	N	N	N	N	1125	7	2	0.63	3157274	2817	0.97	1120	1125	1120	1453	783	1118	1120.79	0.18	-318	1210	1164	1133	1087	1056	1148	1071	132	335	500	780	1	1	26493538	298	17.31	0.44	12	0.01	65.00	2549.00	1670	20240329	-32.63	1081	20241125	4.07	1670	-32.63	20240329	1081	4.07	20241125	1670	-32.63	20240329	1081	4.07	20241125	0.30	N	016920	500	132 억	47044	N	N	N	N
26	20241126	160338	57	100.00	KOSDAQ		유통	N	N	N	N	N	1118	-62	5	-5.25	322304012	288744	30.37	1157	1179	1102	1534	826	1180	1116.23	0.17	3125	1432	1305	1193	1066	954	1369	1130	132	354	500	820	1	1	26493538	296	17.20	0.44	12	1.09	65.00	2549.00	1670	20240329	-33.05	1081	20241125	3.42	1670	-33.05	20240329	1081	3.42	20241125	1670	-33.05	20240329	1081	3.42	20241125	0.30	N	016920	500	132 억	43914	N	N	N	N
27	20241126	150336	57	100.00	KOSDAQ		유통	N	N	N	N	N	1117	-63	5	-5.34	313360374	280756	29.53	1157	1179	1102	1534	826	1180	1116.13	0.17	3939	1432	1305	1193	1066	954	1369	1130	132	354	500	820	1	1	26493538	296	17.18	0.44	12	1.06	65.00	2549.00	1670	20240329	-33.11	1081	20241125	3.33	1670	-33.11	20240329	1081	3.33	20241125	1670	-33.11	20240329	1081	3.33	20241125	0.30	N	016920	500	132 억	43914	N	N	N	N
28	20241126	140335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1111	-69	5	-5.85	309277481	277090	29.15	1157	1179	1102	1534	826	1180	1116.16	0.17	3871	1432	1305	1193	1066	954	1369	1130	132	354	500	820	1	1	26493538	294	17.09	0.44	12	1.05	65.00	2549.00	1670	20240329	-33.47	1081	20241125	2.78	1670	-33.47	20240329	1081	2.78	20241125	1670	-33.47	20240329	1081	2.78	20241125	0.30	N	016920	500	132 억	43914	N	N	N	N
29	20241126	130335	57	100.00	KOSDAQ		유통	N	N	N	N	N	1108	-72	5	-6.10	268473908	240271	25.28	1157	1179	1102	1534	826	1180	1117.38	0.17	5976	1432	1305	1193	1066	954	1369	1130	132	354	500	820	1	1	26493538	294	17.05	0.43	12	0.91	65.00	2549.00	1670	20240329	-33.65	1081	20241125	2.50	1670	-33.65	20240329	1081	2.50	20241125	1670	-33.65	20240329	1081	2.50	20241125	0.30	N	016920	500	132 억	43914	N	N	N	N
30	20241126	120338	57	100.00	KOSDAQ		유통	N	N	N	N	N	1113	-67	5	-5.68	207336326	185154	19.48	1157	1179	1102	1534	826	1180	1119.80	0.17	6680	1432	1305	1193	1066	954	1369	1130	132	354	500	820	1	1	26493538	295	17.12	0.44	12	0.70	65.00	2549.00	1670	20240329	-33.35	1081	20241125	2.96	1670	-33.35	20240329	1081	2.96	20241125	1670	-33.35	20240329	1081	2.96	20241125	0.30	N	016920	500	132 억	43914	N	N	N	N
31	20241126	110341	57	100.00	KOSDAQ		유통	N	N	N	N	N	1116	-64	5	-5.42	189535798	169242	17.80	1157	1179	1102	1534	826	1180	1119.91	0.17	7203	1432	1305	1193	1066	954	1369	1130	132	354	500	820	1	1	26493538	296	17.17	0.44	12	0.64	65.00	2549.00	1670	20240329	-33.17	1081	20241125	3.24	1670	-33.17	20240329	1081	3.24	20241125	1670	-33.17	20240329	1081	3.24	20241125	0.30	N	016920	500	132 억	43914	N	N	N	N
32	20241126	100339	57	100.00	KOSDAQ		유통	N	N	N	N	N	1109	-71	5	-6.02	170945850	152512	16.04	1157	1179	1102	1534	826	1180	1120.87	0.17	7227	1432	1305	1193	1066	954	1369	1130	132	354	500	820	1	1	26493538	294	17.06	0.44	12	0.58	65.00	2549.00	1670	20240329	-33.59	1081	20241125	2.59	1670	-33.59	20240329	1081	2.59	20241125	1670	-33.59	20240329	1081	2.59	20241125	0.30	N	016920	500	132 억	43914	N	N	N	N
33	20241126	090336	57	100.00	KOSDAQ		유통	N	N	N	N	N	1119	-61	5	-5.17	60798314	53437	5.62	1157	1179	1105	1534	826	1180	1137.76	0.17	1215	1432	1305	1193	1066	954	1369	1130	132	354	500	820	1	1	26493538	296	17.22	0.44	12	0.20	65.00	2549.00	1670	20240329	-32.99	1081	20241125	3.52	1670	-32.99	20240329	1081	3.52	20241125	1670	-32.99	20240329	1081	3.52	20241125	0.30	N	016920	500	132 억	43914	N	N	N	N
34	20241125	160331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1180	89	2	8.16	1172439923	941698	2056.78	1091	1320	1081	1418	764	1091	1245.10	0.16	2638	1105	1098	1092	1085	1079	1095	1082	132	327	500	760	1	1	26493538	313	18.15	0.46	12	3.55	65.00	2549.00	1670	20240329	-29.34	1081	20241125	9.16	1670	-29.34	20240329	1081	9.16	20241125	1670	-29.34	20240329	1081	9.16	20241125	0.30	N	016920	500	132 억	41248	N	N	N	N
35	20241125	150336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1202	111	2	10.17	1059773882	845090	1845.78	1091	1320	1081	1418	764	1091	1254.04	0.16	7847	1105	1098	1092	1085	1079	1095	1082	132	327	500	760	1	1	26493538	318	18.49	0.47	12	3.19	65.00	2549.00	1670	20240329	-28.02	1081	20241125	11.19	1670	-28.02	20240329	1081	11.19	20241125	1670	-28.02	20240329	1081	11.19	20241125	0.30	N	016920	500	132 억	41248	N	N	N	N
36	20241125	140335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1096	5	2	0.46	29773681	27392	59.83	1091	1096	1081	1418	764	1091	1086.95	0.16	-269	1105	1098	1092	1085	1079	1095	1082	132	327	500	760	1	1	26493538	290	16.86	0.43	12	0.10	65.00	2549.00	1670	20240329	-34.37	1081	20241125	1.39	1670	-34.37	20240329	1081	1.39	20241125	1670	-34.37	20240329	1081	1.39	20241125	0.30	N	016920	500	132 억	41248	N	N	N	N
37	20241125	130333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1091	0	3	0.00	25368539	23359	51.02	1091	1091	1081	1418	764	1091	1086.03	0.16	-269	1105	1098	1092	1085	1079	1095	1082	132	327	500	760	1	1	26493538	289	16.78	0.43	12	0.09	65.00	2549.00	1670	20240329	-34.67	1081	20241125	0.93	1670	-34.67	20240329	1081	0.93	20241125	1670	-34.67	20240329	1081	0.93	20241125	0.30	N	016920	500	132 억	41248	N	N	N	N
38	20241125	120336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1087	-4	5	-0.37	20296923	18696	40.83	1091	1091	1081	1418	764	1091	1085.63	0.16	-269	1105	1098	1092	1085	1079	1095	1082	132	327	500	760	1	1	26493538	288	16.72	0.43	12	0.07	65.00	2549.00	1670	20240329	-34.91	1081	20241125	0.56	1670	-34.91	20240329	1081	0.56	20241125	1670	-34.91	20240329	1081	0.56	20241125	0.30	N	016920	500	132 억	41248	N	N	N	N
39	20241125	110335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1087	-4	5	-0.37	12165345	11207	24.48	1091	1091	1081	1418	764	1091	1085.51	0.16	-269	1105	1098	1092	1085	1079	1095	1082	132	327	500	760	1	1	26493538	288	16.72	0.43	12	0.04	65.00	2549.00	1670	20240329	-34.91	1081	20241125	0.56	1670	-34.91	20240329	1081	0.56	20241125	1670	-34.91	20240329	1081	0.56	20241125	0.30	N	016920	500	132 억	41248	N	N	N	N
40	20241125	100330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1083	-8	5	-0.73	9004893	8299	18.13	1091	1091	1081	1418	764	1091	1085.06	0.16	-269	1105	1098	1092	1085	1079	1095	1082	132	327	500	760	1	1	26493538	287	16.66	0.42	12	0.03	65.00	2549.00	1670	20240329	-35.15	1081	20241125	0.19	1670	-35.15	20240329	1081	0.19	20241125	1670	-35.15	20240329	1081	0.19	20241125	0.30	N	016920	500	132 억	41248	N	N	N	N
41	20241125	090332	57	100.00	KOSDAQ		유통	N	N	N	N	N	1091	0	3	0.00	1695414	1554	3.39	1091	1091	1091	1418	764	1091	1091.00	0.16	-253	1105	1098	1092	1085	1079	1095	1082	132	327	500	760	1	1	26493538	289	16.78	0.43	12	0.01	65.00	2549.00	1670	20240329	-34.67	1086	20241122	0.46	1670	-34.67	20240329	1086	0.46	20241122	1670	-34.67	20240329	1086	0.46	20241122	0.30	N	016920	500	132 억	41248	N	N	N	N
42	20241122	160318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1091	-9	5	-0.82	49538518	45403	228.98	1099	1099	1086	1430	770	1100	1091.08	0.16	-703	1108	1104	1100	1096	1092	1102	1094	132	330	500	770	1	1	26493538	289	16.78	0.43	12	0.17	65.00	2549.00	1670	20240329	-34.67	1086	20241122	0.46	1670	-34.67	20240329	1086	0.46	20241122	1670	-34.67	20240329	1086	0.46	20241122	0.30	N	016920	500	132 억	41948	N	N	N	N
43	20241122	150317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1096	-4	5	-0.36	47297585	43353	218.65	1099	1099	1086	1430	770	1100	1090.99	0.16	-557	1108	1104	1100	1096	1092	1102	1094	132	330	500	770	1	1	26493538	290	16.86	0.43	12	0.16	65.00	2549.00	1670	20240329	-34.37	1086	20241122	0.92	1670	-34.37	20240329	1086	0.92	20241122	1670	-34.37	20240329	1086	0.92	20241122	0.30	N	016920	500	132 억	41948	N	N	N	N
44	20241122	140321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1087	-13	5	-1.18	43665815	40028	201.88	1099	1099	1086	1430	770	1100	1090.88	0.16	-186	1108	1104	1100	1096	1092	1102	1094	132	330	500	770	1	1	26493538	288	16.72	0.43	12	0.15	65.00	2549.00	1670	20240329	-34.91	1086	20241122	0.09	1670	-34.91	20240329	1086	0.09	20241122	1670	-34.91	20240329	1086	0.09	20241122	0.30	N	016920	500	132 억	41948	N	N	N	N
45	20241122	130320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1089	-11	5	-1.00	33502207	30675	154.71	1099	1099	1087	1430	770	1100	1092.17	0.16	-98	1108	1104	1100	1096	1092	1102	1094	132	330	500	770	1	1	26493538	289	16.75	0.43	12	0.12	65.00	2549.00	1670	20240329	-34.79	1087	20241122	0.18	1670	-34.79	20240329	1087	0.18	20241122	1670	-34.79	20240329	1087	0.18	20241122	0.30	N	016920	500	132 억	41948	N	N	N	N
46	20241122	120320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1089	-11	5	-1.00	28696245	26257	132.42	1099	1099	1087	1430	770	1100	1092.90	0.16	-48	1108	1104	1100	1096	1092	1102	1094	132	330	500	770	1	1	26493538	289	16.75	0.43	12	0.10	65.00	2549.00	1670	20240329	-34.79	1087	20241122	0.18	1670	-34.79	20240329	1087	0.18	20241122	1670	-34.79	20240329	1087	0.18	20241122	0.30	N	016920	500	132 억	41948	N	N	N	N
47	20241122	110319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1089	-11	5	-1.00	27003848	24702	124.58	1099	1099	1087	1430	770	1100	1093.18	0.16	-33	1108	1104	1100	1096	1092	1102	1094	132	330	500	770	1	1	26493538	289	16.75	0.43	12	0.09	65.00	2549.00	1670	20240329	-34.79	1087	20241122	0.18	1670	-34.79	20240329	1087	0.18	20241122	1670	-34.79	20240329	1087	0.18	20241122	0.30	N	016920	500	132 억	41948	N	N	N	N
48	20241122	100324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1096	-4	5	-0.36	13393779	12235	61.71	1099	1099	1093	1430	770	1100	1094.71	0.16	-117	1108	1104	1100	1096	1092	1102	1094	132	330	500	770	1	1	26493538	290	16.86	0.43	12	0.05	65.00	2549.00	1670	20240329	-34.37	1092	20241120	0.37	1670	-34.37	20240329	1092	0.37	20241120	1670	-34.37	20240329	1092	0.37	20241120	0.30	N	016920	500	132 억	41948	N	N	N	N
49	20241122	090320	57	100.00	KOSDAQ		유통	N	N	N	N	N	1098	-2	5	-0.18	342688	312	1.57	1099	1099	1098	1430	770	1100	1098.36	0.16	-16	1108	1104	1100	1096	1092	1102	1094	132	330	500	770	1	1	26493538	291	16.89	0.43	12	0.00	65.00	2549.00	1670	20240329	-34.25	1092	20241120	0.55	1670	-34.25	20240329	1092	0.55	20241120	1670	-34.25	20240329	1092	0.55	20241120	0.30	N	016920	500	132 억	41948	N	N	N	N
50	20241121	160318	57	100.00	KOSDAQ		유통	N	N	N	N	N	1100	-4	5	-0.36	21781848	19828	33.03	1104	1104	1096	1435	773	1104	1098.51	0.16	-591	1132	1118	1105	1091	1078	1111	1084	132	331	500	770	1	1	26493538	291	16.92	0.43	12	0.07	65.00	2549.00	1670	20240329	-34.13	1092	20241120	0.73	1670	-34.13	20240329	1092	0.73	20241120	1670	-34.13	20240329	1092	0.73	20241120	0.30	N	016920	500	132 억	42536	N	N	N	N
51	20241121	150324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1099	-5	5	-0.45	21064648	19176	31.95	1104	1104	1096	1435	773	1104	1098.49	0.16	-591	1132	1118	1105	1091	1078	1111	1084	132	331	500	770	1	1	26493538	291	16.91	0.43	12	0.07	65.00	2549.00	1670	20240329	-34.19	1092	20241120	0.64	1670	-34.19	20240329	1092	0.64	20241120	1670	-34.19	20240329	1092	0.64	20241120	0.30	N	016920	500	132 억	42536	N	N	N	N
52	20241121	140325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1098	-6	5	-0.54	17192803	15653	26.08	1104	1104	1096	1435	773	1104	1098.37	0.16	-591	1132	1118	1105	1091	1078	1111	1084	132	331	500	770	1	1	26493538	291	16.89	0.43	12	0.06	65.00	2549.00	1670	20240329	-34.25	1092	20241120	0.55	1670	-34.25	20240329	1092	0.55	20241120	1670	-34.25	20240329	1092	0.55	20241120	0.30	N	016920	500	132 억	42536	N	N	N	N
53	20241121	130322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1098	-6	5	-0.54	13721422	12492	20.81	1104	1104	1096	1435	773	1104	1098.42	0.16	-480	1132	1118	1105	1091	1078	1111	1084	132	331	500	770	1	1	26493538	291	16.89	0.43	12	0.05	65.00	2549.00	1670	20240329	-34.25	1092	20241120	0.55	1670	-34.25	20240329	1092	0.55	20241120	1670	-34.25	20240329	1092	0.55	20241120	0.30	N	016920	500	132 억	42536	N	N	N	N
54	20241121	120321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1099	-5	5	-0.45	11136254	10137	16.89	1104	1104	1096	1435	773	1104	1098.57	0.16	-480	1132	1118	1105	1091	1078	1111	1084	132	331	500	770	1	1	26493538	291	16.91	0.43	12	0.04	65.00	2549.00	1670	20240329	-34.19	1092	20241120	0.64	1670	-34.19	20240329	1092	0.64	20241120	1670	-34.19	20240329	1092	0.64	20241120	0.30	N	016920	500	132 억	42536	N	N	N	N
55	20241121	110322	57	100.00	KOSDAQ		유통	N	N	N	N	N	1097	-7	5	-0.63	9653186	8785	14.64	1104	1104	1096	1435	773	1104	1098.83	0.16	-398	1132	1118	1105	1091	1078	1111	1084	132	331	500	770	1	1	26493538	291	16.88	0.43	12	0.03	65.00	2549.00	1670	20240329	-34.31	1092	20241120	0.46	1670	-34.31	20240329	1092	0.46	20241120	1670	-34.31	20240329	1092	0.46	20241120	0.30	N	016920	500	132 억	42536	N	N	N	N
56	20241121	100323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1099	-5	5	-0.45	5741184	5224	8.70	1104	1104	1096	1435	773	1104	1099.00	0.16	-392	1132	1118	1105	1091	1078	1111	1084	132	331	500	770	1	1	26493538	291	16.91	0.43	12	0.02	65.00	2549.00	1670	20240329	-34.19	1092	20241120	0.64	1670	-34.19	20240329	1092	0.64	20241120	1670	-34.19	20240329	1092	0.64	20241120	0.30	N	016920	500	132 억	42536	N	N	N	N
57	20241121	090321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1104	0	3	0.00	1485984	1346	2.24	1104	1104	1104	1435	773	1104	1104.00	0.16	-204	1132	1118	1105	1091	1078	1111	1084	132	331	500	770	1	1	26493538	292	16.98	0.43	12	0.01	65.00	2549.00	1670	20240329	-33.89	1092	20241120	1.10	1670	-33.89	20240329	1092	1.10	20241120	1670	-33.89	20240329	1092	1.10	20241120	0.30	N	016920	500	132 억	42536	N	N	N	N
58	20241120	160319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1104	-19	5	-1.69	65847106	59824	193.96	1119	1119	1092	1459	787	1123	1100.68	0.16	340	1160	1141	1119	1100	1078	1151	1110	132	336	500	780	1	1	26493538	292	16.98	0.43	12	0.23	65.00	2549.00	1670	20240329	-33.89	1092	20241120	1.10	1670	-33.89	20240329	1092	1.10	20241120	1670	-33.89	20240329	1092	1.10	20241120	0.30	N	016920	500	132 억	42193	N	N	N	N
59	20241120	150324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1105	-18	5	-1.60	64822535	58896	190.95	1119	1119	1092	1459	787	1123	1100.63	0.16	376	1160	1141	1119	1100	1078	1151	1110	132	336	500	780	1	1	26493538	293	17.00	0.43	12	0.22	65.00	2549.00	1670	20240329	-33.83	1092	20241120	1.19	1670	-33.83	20240329	1092	1.19	20241120	1670	-33.83	20240329	1092	1.19	20241120	0.30	N	016920	500	132 억	42193	N	N	N	N
60	20241120	140325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1105	-18	5	-1.60	63592194	57782	187.34	1119	1119	1092	1459	787	1123	1100.55	0.16	376	1160	1141	1119	1100	1078	1151	1110	132	336	500	780	1	1	26493538	293	17.00	0.43	12	0.22	65.00	2549.00	1670	20240329	-33.83	1092	20241120	1.19	1670	-33.83	20240329	1092	1.19	20241120	1670	-33.83	20240329	1092	1.19	20241120	0.30	N	016920	500	132 억	42193	N	N	N	N
61	20241120	130326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1100	-23	5	-2.05	62266337	56582	183.45	1119	1119	1092	1459	787	1123	1100.46	0.16	376	1160	1141	1119	1100	1078	1151	1110	132	336	500	780	1	1	26493538	291	16.92	0.43	12	0.21	65.00	2549.00	1670	20240329	-34.13	1092	20241120	0.73	1670	-34.13	20240329	1092	0.73	20241120	1670	-34.13	20240329	1092	0.73	20241120	0.30	N	016920	500	132 억	42193	N	N	N	N
62	20241120	120326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1104	-19	5	-1.69	57552782	52300	169.57	1119	1119	1092	1459	787	1123	1100.44	0.16	624	1160	1141	1119	1100	1078	1151	1110	132	336	500	780	1	1	26493538	292	16.98	0.43	12	0.20	65.00	2549.00	1670	20240329	-33.89	1092	20241120	1.10	1670	-33.89	20240329	1092	1.10	20241120	1670	-33.89	20240329	1092	1.10	20241120	0.30	N	016920	500	132 억	42193	N	N	N	N
63	20241120	110324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1100	-23	5	-2.05	52172278	47411	153.72	1119	1119	1092	1459	787	1123	1100.43	0.16	1465	1160	1141	1119	1100	1078	1151	1110	132	336	500	780	1	1	26493538	291	16.92	0.43	12	0.18	65.00	2549.00	1670	20240329	-34.13	1092	20241120	0.73	1670	-34.13	20240329	1092	0.73	20241120	1670	-34.13	20240329	1092	0.73	20241120	0.30	N	016920	500	132 억	42193	N	N	N	N
64	20241120	100324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1099	-24	5	-2.14	11757861	10646	34.52	1119	1119	1092	1459	787	1123	1104.44	0.16	1333	1160	1141	1119	1100	1078	1151	1110	132	336	500	780	1	1	26493538	291	16.91	0.43	12	0.04	65.00	2549.00	1670	20240329	-34.19	1092	20241120	0.64	1670	-34.19	20240329	1092	0.64	20241120	1670	-34.19	20240329	1092	0.64	20241120	0.30	N	016920	500	132 억	42193	N	N	N	N
65	20241120	090323	57	100.00	KOSDAQ		유통	N	N	N	N	N	1119	-4	5	-0.36	16785	15	0.05	1119	1119	1119	1459	787	1123	1119.00	0.16	-2	1160	1141	1119	1100	1078	1151	1110	132	336	500	780	1	1	26493538	296	17.22	0.44	12	0.00	65.00	2549.00	1670	20240329	-32.99	1097	20241119	2.01	1670	-32.99	20240329	1097	2.01	20241119	1670	-32.99	20240329	1097	2.01	20241119	0.30	N	016920	500	132 억	42193	N	N	N	N
66	20241119	160311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1123	20	2	1.81	34401560	30843	83.17	1103	1138	1097	1433	773	1103	1115.37	0.16	-609	1121	1111	1105	1095	1089	1117	1101	132	330	500	770	1	1	26493538	298	17.28	0.44	12	0.12	65.00	2549.00	1670	20240329	-32.75	1097	20241119	2.37	1670	-32.75	20240329	1097	2.37	20241119	1670	-32.75	20240329	1097	2.37	20241119	0.31	N	016920	500	132 억	42594	N	N	N	N
67	20241119	150314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1122	19	2	1.72	32718188	29344	79.13	1103	1138	1097	1433	773	1103	1114.99	0.16	-591	1121	1111	1105	1095	1089	1117	1101	132	330	500	770	1	1	26493538	297	17.26	0.44	12	0.11	65.00	2549.00	1670	20240329	-32.81	1097	20241119	2.28	1670	-32.81	20240329	1097	2.28	20241119	1670	-32.81	20240329	1097	2.28	20241119	0.31	N	016920	500	132 억	42594	N	N	N	N
68	20241119	140312	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1125	22	2	1.99	30683520	27531	74.24	1103	1138	1097	1433	773	1103	1114.51	0.16	-497	1121	1111	1105	1095	1089	1117	1101	132	330	500	770	1	1	26493538	298	17.31	0.44	12	0.10	65.00	2549.00	1670	20240329	-32.63	1097	20241119	2.55	1670	-32.63	20240329	1097	2.55	20241119	1670	-32.63	20240329	1097	2.55	20241119	0.31	N	016920	500	132 억	42594	N	N	N	N
69	20241119	130314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1116	13	2	1.18	29764553	26710	72.03	1103	1138	1097	1433	773	1103	1114.36	0.16	-527	1121	1111	1105	1095	1089	1117	1101	132	330	500	770	1	1	26493538	296	17.17	0.44	12	0.10	65.00	2549.00	1670	20240329	-33.17	1097	20241119	1.73	1670	-33.17	20240329	1097	1.73	20241119	1670	-33.17	20240329	1097	1.73	20241119	0.31	N	016920	500	132 억	42594	N	N	N	N
70	20241119	120311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1125	22	2	1.99	26612270	23890	64.42	1103	1138	1097	1433	773	1103	1113.95	0.16	-458	1121	1111	1105	1095	1089	1117	1101	132	330	500	770	1	1	26493538	298	17.31	0.44	12	0.09	65.00	2549.00	1670	20240329	-32.63	1097	20241119	2.55	1670	-32.63	20240329	1097	2.55	20241119	1670	-32.63	20240329	1097	2.55	20241119	0.31	N	016920	500	132 억	42594	N	N	N	N
71	20241119	110314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1134	31	2	2.81	24376732	21903	59.06	1103	1138	1097	1433	773	1103	1112.94	0.16	-458	1121	1111	1105	1095	1089	1117	1101	132	330	500	770	1	1	26493538	300	17.45	0.44	12	0.08	65.00	2549.00	1670	20240329	-32.10	1097	20241119	3.37	1670	-32.10	20240329	1097	3.37	20241119	1670	-32.10	20240329	1097	3.37	20241119	0.31	N	016920	500	132 억	42594	N	N	N	N
72	20241119	100320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1109	6	2	0.54	13521632	12251	33.04	1103	1115	1097	1433	773	1103	1103.72	0.16	-290	1121	1111	1105	1095	1089	1117	1101	132	330	500	770	1	1	26493538	294	17.06	0.44	12	0.05	65.00	2549.00	1670	20240329	-33.59	1097	20241119	1.09	1670	-33.59	20240329	1097	1.09	20241119	1670	-33.59	20240329	1097	1.09	20241119	0.31	N	016920	500	132 억	42594	N	N	N	N
73	20241119	090320	57	100.00	KOSDAQ		유통	N	N	N	N	N	1103	0	3	0.00	1898263	1721	4.64	1103	1103	1103	1433	773	1103	1103.00	0.16	-199	1121	1111	1105	1095	1089	1117	1101	132	330	500	770	1	1	26493538	292	16.97	0.43	12	0.01	65.00	2549.00	1670	20240329	-33.95	1099	20241118	0.36	1670	-33.95	20240329	1099	0.36	20241118	1670	-33.95	20240329	1099	0.36	20241118	0.31	N	016920	500	132 억	42594	N	N	N	N
74	20241118	160311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1103	3	2	0.27	40962485	37084	43.65	1100	1115	1099	1430	770	1100	1104.59	0.16	934	1157	1128	1114	1085	1071	1121	1078	132	330	500	770	1	1	26493538	292	16.97	0.43	12	0.14	65.00	2549.00	1670	20240329	-33.95	1099	20241118	0.36	1670	-33.95	20240329	1099	0.36	20241118	1670	-33.95	20240329	1099	0.36	20241118	0.31	N	016920	500	132 억	41657	N	N	N	N
75	20241118	150313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1104	4	2	0.36	39085179	35382	41.65	1100	1115	1099	1430	770	1100	1104.66	0.16	1391	1157	1128	1114	1085	1071	1121	1078	132	330	500	770	1	1	26493538	292	16.98	0.43	12	0.13	65.00	2549.00	1670	20240329	-33.89	1099	20241118	0.45	1670	-33.89	20240329	1099	0.45	20241118	1670	-33.89	20240329	1099	0.45	20241118	0.31	N	016920	500	132 억	41657	N	N	N	N
76	20241118	140313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1109	9	2	0.82	31398428	28435	33.47	1100	1115	1099	1430	770	1100	1104.22	0.16	869	1157	1128	1114	1085	1071	1121	1078	132	330	500	770	1	1	26493538	294	17.06	0.44	12	0.11	65.00	2549.00	1670	20240329	-33.59	1099	20241118	0.91	1670	-33.59	20240329	1099	0.91	20241118	1670	-33.59	20240329	1099	0.91	20241118	0.31	N	016920	500	132 억	41657	N	N	N	N
77	20241118	130312	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1110	10	2	0.91	30888455	27975	32.93	1100	1115	1099	1430	770	1100	1104.14	0.16	869	1157	1128	1114	1085	1071	1121	1078	132	330	500	770	1	1	26493538	294	17.08	0.44	12	0.11	65.00	2549.00	1670	20240329	-33.53	1099	20241118	1.00	1670	-33.53	20240329	1099	1.00	20241118	1670	-33.53	20240329	1099	1.00	20241118	0.31	N	016920	500	132 억	41657	N	N	N	N
78	20241118	120314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1104	4	2	0.36	21720155	19690	23.18	1100	1115	1099	1430	770	1100	1103.11	0.16	376	1157	1128	1114	1085	1071	1121	1078	132	330	500	770	1	1	26493538	292	16.98	0.43	12	0.07	65.00	2549.00	1670	20240329	-33.89	1099	20241118	0.45	1670	-33.89	20240329	1099	0.45	20241118	1670	-33.89	20240329	1099	0.45	20241118	0.31	N	016920	500	132 억	41657	N	N	N	N
79	20241118	110313	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1110	10	2	0.91	17906522	16228	19.10	1100	1115	1099	1430	770	1100	1103.43	0.16	120	1157	1128	1114	1085	1071	1121	1078	132	330	500	770	1	1	26493538	294	17.08	0.44	12	0.06	65.00	2549.00	1670	20240329	-33.53	1099	20241118	1.00	1670	-33.53	20240329	1099	1.00	20241118	1670	-33.53	20240329	1099	1.00	20241118	0.31	N	016920	500	132 억	41657	N	N	N	N
80	20241118	100314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1110	10	2	0.91	12352080	11208	13.19	1100	1115	1100	1430	770	1100	1102.08	0.16	122	1157	1128	1114	1085	1071	1121	1078	132	330	500	770	1	1	26493538	294	17.08	0.44	12	0.04	65.00	2549.00	1670	20240329	-33.53	1100	20241118	0.91	1670	-33.53	20240329	1100	0.91	20241118	1670	-33.53	20240329	1100	0.91	20241118	0.31	N	016920	500	132 억	41657	N	N	N	N
81	20241118	090310	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1100	0	3	0.00	4009113	3640	4.28	1100	1115	1100	1430	770	1100	1101.40	0.16	-3	1157	1128	1114	1085	1071	1121	1078	132	330	500	770	1	1	26493538	291	16.92	0.43	12	0.01	65.00	2549.00	1670	20240329	-34.13	1100	20241118	0.00	1670	-34.13	20240329	1100	0.00	20241118	1670	-34.13	20240329	1100	0.00	20241118	0.31	N	016920	500	132 억	41657	N	N	N	N
82	20241115	160319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1100	-46	5	-4.01	95238334	84847	235.46	1138	1143	1100	1489	803	1146	1122.47	0.15	-26	1167	1156	1140	1129	1113	1162	1135	132	343	500	800	1	1	26493538	291	16.92	0.43	12	0.32	65.00	2549.00	1670	20240329	-34.13	1100	20241115	0.00	1670	-34.13	20240329	1100	0.00	20241115	1670	-34.13	20240329	1100	0.00	20241115	0.34	N	016920	500	132 억	40503	N	N	N	N
83	20241115	150326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1116	-30	5	-2.62	72348378	64180	178.10	1138	1143	1112	1489	803	1146	1127.27	0.15	2050	1167	1156	1140	1129	1113	1162	1135	132	343	500	800	1	1	26493538	296	17.17	0.44	12	0.24	65.00	2549.00	1670	20240329	-33.17	1112	20241115	0.36	1670	-33.17	20240329	1112	0.36	20241115	1670	-33.17	20240329	1112	0.36	20241115	0.34	N	016920	500	132 억	40503	N	N	N	N
84	20241115	140324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1123	-23	5	-2.01	63977140	56727	157.42	1138	1143	1112	1489	803	1146	1127.81	0.15	1526	1167	1156	1140	1129	1113	1162	1135	132	343	500	800	1	1	26493538	298	17.28	0.44	12	0.21	65.00	2549.00	1670	20240329	-32.75	1112	20241115	0.99	1670	-32.75	20240329	1112	0.99	20241115	1670	-32.75	20240329	1112	0.99	20241115	0.34	N	016920	500	132 억	40503	N	N	N	N
85	20241115	130323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1136	-10	5	-0.87	51588665	45809	127.12	1138	1140	1112	1489	803	1146	1126.17	0.15	-1094	1167	1156	1140	1129	1113	1162	1135	132	343	500	800	1	1	26493538	301	17.48	0.45	12	0.17	65.00	2549.00	1670	20240329	-31.98	1112	20241115	2.16	1670	-31.98	20240329	1112	2.16	20241115	1670	-31.98	20240329	1112	2.16	20241115	0.34	N	016920	500	132 억	40503	N	N	N	N
86	20241115	120324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1119	-27	5	-2.36	37322350	33201	92.14	1138	1140	1112	1489	803	1146	1124.13	0.15	-888	1167	1156	1140	1129	1113	1162	1135	132	343	500	800	1	1	26493538	296	17.22	0.44	12	0.13	65.00	2549.00	1670	20240329	-32.99	1112	20241115	0.63	1670	-32.99	20240329	1112	0.63	20241115	1670	-32.99	20240329	1112	0.63	20241115	0.34	N	016920	500	132 억	40503	N	N	N	N
87	20241115	110319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1119	-27	5	-2.36	29424625	26130	72.51	1138	1140	1119	1489	803	1146	1126.09	0.15	36	1167	1156	1140	1129	1113	1162	1135	132	343	500	800	1	1	26493538	296	17.22	0.44	12	0.10	65.00	2549.00	1670	20240329	-32.99	1119	20241115	0.00	1670	-32.99	20240329	1119	0.00	20241115	1670	-32.99	20240329	1119	0.00	20241115	0.34	N	016920	500	132 억	40503	N	N	N	N
88	20241115	100319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1129	-17	5	-1.48	14864939	13140	36.46	1138	1140	1124	1489	803	1146	1131.27	0.15	-157	1167	1156	1140	1129	1113	1162	1135	132	343	500	800	1	1	26493538	299	17.37	0.44	12	0.05	65.00	2549.00	1670	20240329	-32.40	1124	20241115	0.44	1670	-32.40	20240329	1124	0.44	20241115	1670	-32.40	20240329	1124	0.44	20241115	0.34	N	016920	500	132 억	40503	N	N	N	N
89	20241115	090340	57	100.00	KOSDAQ		유통	N	N	N	N	N	1140	-6	5	-0.52	259716	228	0.63	1138	1140	1138	1489	803	1146	1139.11	0.15	0	1167	1156	1140	1129	1113	1162	1135	132	343	500	800	1	1	26493538	302	17.54	0.45	12	0.00	65.00	2549.00	1670	20240329	-31.74	1124	20241114	1.42	1670	-31.74	20240329	1124	1.42	20241114	1670	-31.74	20240329	1124	1.42	20241114	0.34	N	016920	500	132 억	40503	N	N	N	N
90	20241114	160316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1128	2	2	0.18	39736912	34905	62.61	1126	1151	1124	1463	789	1126	1138.43	0.16	-2193	1168	1146	1136	1114	1104	1142	1110	132	337	500	780	1	1	26493538	299	17.35	0.44	12	0.13	65.00	2549.00	1670	20240329	-32.46	1124	20241114	0.36	1670	-32.46	20240329	1124	0.36	20241114	1670	-32.46	20240329	1124	0.36	20241114	0.35	N	016920	500	132 억	42044	N	N	N	N
91	20241114	150317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1140	14	2	1.24	31474369	27609	49.52	1126	1151	1126	1463	789	1126	1140.00	0.16	-1628	1168	1146	1136	1114	1104	1142	1110	132	337	500	780	1	1	26493538	302	17.54	0.45	12	0.10	65.00	2549.00	1670	20240329	-31.74	1126	20241114	1.24	1670	-31.74	20240329	1126	1.24	20241114	1670	-31.74	20240329	1126	1.24	20241114	0.35	N	016920	500	132 억	42044	N	N	N	N
92	20241114	140314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1144	18	2	1.60	25891375	22719	40.75	1126	1151	1126	1463	789	1126	1139.64	0.16	-1339	1168	1146	1136	1114	1104	1142	1110	132	337	500	780	1	1	26493538	303	17.60	0.45	12	0.09	65.00	2549.00	1670	20240329	-31.50	1126	20241114	1.60	1670	-31.50	20240329	1126	1.60	20241114	1670	-31.50	20240329	1126	1.60	20241114	0.35	N	016920	500	132 억	42044	N	N	N	N
93	20241114	130315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1147	21	2	1.87	23649274	20759	37.24	1126	1150	1126	1463	789	1126	1139.23	0.16	-1311	1168	1146	1136	1114	1104	1142	1110	132	337	500	780	1	1	26493538	304	17.65	0.45	12	0.08	65.00	2549.00	1670	20240329	-31.32	1126	20241114	1.87	1670	-31.32	20240329	1126	1.87	20241114	1670	-31.32	20240329	1126	1.87	20241114	0.35	N	016920	500	132 억	42044	N	N	N	N
94	20241114	120314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1143	17	2	1.51	21290245	18699	33.54	1126	1148	1126	1463	789	1126	1138.58	0.16	-1053	1168	1146	1136	1114	1104	1142	1110	132	337	500	780	1	1	26493538	303	17.58	0.45	12	0.07	65.00	2549.00	1670	20240329	-31.56	1126	20241114	1.51	1670	-31.56	20240329	1126	1.51	20241114	1670	-31.56	20240329	1126	1.51	20241114	0.35	N	016920	500	132 억	42044	N	N	N	N
95	20241114	110317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1141	15	2	1.33	10510360	9252	16.60	1126	1145	1126	1463	789	1126	1136.01	0.16	-778	1168	1146	1136	1114	1104	1142	1110	132	337	500	780	1	1	26493538	302	17.55	0.45	12	0.03	65.00	2549.00	1670	20240329	-31.68	1126	20241114	1.33	1670	-31.68	20240329	1126	1.33	20241114	1670	-31.68	20240329	1126	1.33	20241114	0.35	N	016920	500	132 억	42044	N	N	N	N
96	20241114	100326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1136	10	2	0.89	4804915	4234	7.59	1126	1145	1126	1463	789	1126	1134.84	0.16	-459	1168	1146	1136	1114	1104	1142	1110	132	337	500	780	1	1	26493538	301	17.48	0.45	12	0.02	65.00	2549.00	1670	20240329	-31.98	1126	20241114	0.89	1670	-31.98	20240329	1126	0.89	20241114	1670	-31.98	20240329	1126	0.89	20241114	0.35	N	016920	500	132 억	42044	N	N	N	N
97	20241114	090312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1126	0	3	0.00	0	0	0.00	0	0	0	1463	789	1126	0.00	0.16	0	1168	1146	1136	1114	1104	1142	1110	132	337	500	780	1	1	26493538	298	17.32	0.44	12	0.00	65.00	2549.00	1670	20240329	-32.57	1126	20241113	0.00	1670	-32.57	20240329	1126	0.00	20241113	1670	-32.57	20240329	1126	0.00	20241113	0.35	N	016920	500	132 억	42044	N	N	N	N
98	20241113	160130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1126	-39	5	-3.35	63910498	55748	180.94	1156	1158	1126	1514	816	1165	1146.42	0.16	-26	1211	1188	1172	1149	1133	1199	1160	132	349	500	810	1	1	26493538	298	17.32	0.44	12	0.21	65.00	2549.00	1670	20240329	-32.57	1126	20241113	0.00	1670	-32.57	20240329	1126	0.00	20241113	1670	-32.57	20240329	1126	0.00	20241113	0.35	N	016920	500	132 억	41988	N	N	N	N
99	20241113	150143	57	100.00	KOSDAQ		유통	N	N	N	N	N	1151	-14	5	-1.20	49616322	43082	139.83	1156	1158	1149	1514	816	1165	1151.67	0.16	-22	1211	1188	1172	1149	1133	1199	1160	132	349	500	810	1	1	26493538	305	17.71	0.45	12	0.16	65.00	2549.00	1670	20240329	-31.08	1131	20240805	1.77	1670	-31.08	20240329	1131	1.77	20240805	1670	-31.08	20240329	1131	1.77	20240805	0.35	N	016920	500	132 억	41988	N	N	N	N
100	20241113	140139	57	100.00	KOSDAQ		유통	N	N	N	N	N	1149	-16	5	-1.37	48471375	42087	136.60	1156	1158	1149	1514	816	1165	1151.69	0.16	-22	1211	1188	1172	1149	1133	1199	1160	132	349	500	810	1	1	26493538	304	17.68	0.45	12	0.16	65.00	2549.00	1670	20240329	-31.20	1131	20240805	1.59	1670	-31.20	20240329	1131	1.59	20240805	1670	-31.20	20240329	1131	1.59	20240805	0.35	N	016920	500	132 억	41988	N	N	N	N
101	20241113	130136	57	100.00	KOSDAQ		유통	N	N	N	N	N	1150	-15	5	-1.29	41288738	35841	116.33	1156	1158	1150	1514	816	1165	1152.00	0.16	-22	1211	1188	1172	1149	1133	1199	1160	132	349	500	810	1	1	26493538	305	17.69	0.45	12	0.14	65.00	2549.00	1670	20240329	-31.14	1131	20240805	1.68	1670	-31.14	20240329	1131	1.68	20240805	1670	-31.14	20240329	1131	1.68	20240805	0.35	N	016920	500	132 억	41988	N	N	N	N
102	20241113	120135	57	100.00	KOSDAQ		유통	N	N	N	N	N	1152	-13	5	-1.12	34975194	30356	98.53	1156	1156	1151	1514	816	1165	1152.17	0.16	399	1211	1188	1172	1149	1133	1199	1160	132	349	500	810	1	1	26493538	305	17.72	0.45	12	0.11	65.00	2549.00	1670	20240329	-31.02	1131	20240805	1.86	1670	-31.02	20240329	1131	1.86	20240805	1670	-31.02	20240329	1131	1.86	20240805	0.35	N	016920	500	132 억	41988	N	N	N	N
103	20241113	110135	57	100.00	KOSDAQ		유통	N	N	N	N	N	1151	-14	5	-1.20	32621607	28312	91.89	1156	1156	1151	1514	816	1165	1152.22	0.16	-234	1211	1188	1172	1149	1133	1199	1160	132	349	500	810	1	1	26493538	305	17.71	0.45	12	0.11	65.00	2549.00	1670	20240329	-31.08	1131	20240805	1.77	1670	-31.08	20240329	1131	1.77	20240805	1670	-31.08	20240329	1131	1.77	20240805	0.35	N	016920	500	132 억	41988	N	N	N	N
104	20241113	100136	57	100.00	KOSDAQ		유통	N	N	N	N	N	1151	-14	5	-1.20	28924213	25102	81.47	1156	1156	1151	1514	816	1165	1152.27	0.16	-100	1211	1188	1172	1149	1133	1199	1160	132	349	500	810	1	1	26493538	305	17.71	0.45	12	0.09	65.00	2549.00	1670	20240329	-31.08	1131	20240805	1.77	1670	-31.08	20240329	1131	1.77	20240805	1670	-31.08	20240329	1131	1.77	20240805	0.35	N	016920	500	132 억	41988	N	N	N	N
105	20241113	090131	57	100.00	KOSDAQ		유통	N	N	N	N	N	1156	-9	5	-0.77	347956	301	0.98	1156	1156	1156	1514	816	1165	1156.00	0.16	0	1211	1188	1172	1149	1133	1199	1160	132	349	500	810	1	1	26493538	306	17.78	0.45	12	0.00	65.00	2549.00	1670	20240329	-30.78	1131	20240805	2.21	1670	-30.78	20240329	1131	2.21	20240805	1670	-30.78	20240329	1131	2.21	20240805	0.35	N	016920	500	132 억	41988	N	N	N	N
106	20241112	160308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1165	4	2	0.34	35185428	30246	81.87	1161	1195	1156	1509	813	1161	1163.31	0.16	-3404	1207	1184	1172	1149	1137	1178	1143	132	348	500	810	1	1	26493538	309	17.92	0.46	12	0.11	65.00	2549.00	1670	20240329	-30.24	1131	20240805	3.01	1670	-30.24	20240329	1131	3.01	20240805	1670	-30.24	20240329	1131	3.01	20240805	0.35	N	016920	500	132 억	41174	N	N	N	N
107	20241112	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1158	-3	5	-0.26	32787862	28180	76.27	1161	1195	1156	1509	813	1161	1163.52	0.16	-3467	1207	1184	1172	1149	1137	1178	1143	132	348	500	810	1	1	26493538	307	17.82	0.45	12	0.11	65.00	2549.00	1670	20240329	-30.66	1131	20240805	2.39	1670	-30.66	20240329	1131	2.39	20240805	1670	-30.66	20240329	1131	2.39	20240805	0.35	N	016920	500	132 억	41174	N	N	N	N
108	20241112	140312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1162	1	2	0.09	29805592	25607	69.31	1161	1195	1156	1509	813	1161	1163.96	0.16	-3497	1207	1184	1172	1149	1137	1178	1143	132	348	500	810	1	1	26493538	308	17.88	0.46	12	0.10	65.00	2549.00	1670	20240329	-30.42	1131	20240805	2.74	1670	-30.42	20240329	1131	2.74	20240805	1670	-30.42	20240329	1131	2.74	20240805	0.35	N	016920	500	132 억	41174	N	N	N	N
109	20241112	130309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	0	3	0.00	29381524	25242	68.32	1161	1195	1156	1509	813	1161	1163.99	0.16	-3497	1207	1184	1172	1149	1137	1178	1143	132	348	500	810	1	1	26493538	308	17.86	0.46	12	0.10	65.00	2549.00	1670	20240329	-30.48	1131	20240805	2.65	1670	-30.48	20240329	1131	2.65	20240805	1670	-30.48	20240329	1131	2.65	20240805	0.35	N	016920	500	132 억	41174	N	N	N	N
110	20241112	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	0	3	0.00	29274697	25150	68.07	1161	1195	1156	1509	813	1161	1164.00	0.16	-3497	1207	1184	1172	1149	1137	1178	1143	132	348	500	810	1	1	26493538	308	17.86	0.46	12	0.09	65.00	2549.00	1670	20240329	-30.48	1131	20240805	2.65	1670	-30.48	20240329	1131	2.65	20240805	1670	-30.48	20240329	1131	2.65	20240805	0.35	N	016920	500	132 억	41174	N	N	N	N
111	20241112	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	-4	5	-0.34	26548137	22804	61.72	1161	1195	1156	1509	813	1161	1164.19	0.16	-3324	1207	1184	1172	1149	1137	1178	1143	132	348	500	810	1	1	26493538	307	17.80	0.45	12	0.09	65.00	2549.00	1670	20240329	-30.72	1131	20240805	2.30	1670	-30.72	20240329	1131	2.30	20240805	1670	-30.72	20240329	1131	2.30	20240805	0.35	N	016920	500	132 억	41174	N	N	N	N
112	20241112	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1158	-3	5	-0.26	16807233	14409	39.00	1161	1195	1157	1509	813	1161	1166.44	0.16	1104	1207	1184	1172	1149	1137	1178	1143	132	348	500	810	1	1	26493538	307	17.82	0.45	12	0.05	65.00	2549.00	1670	20240329	-30.66	1131	20240805	2.39	1670	-30.66	20240329	1131	2.39	20240805	1670	-30.66	20240329	1131	2.39	20240805	0.35	N	016920	500	132 억	41174	N	N	N	N
113	20241112	090308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	0	3	0.00	782514	674	1.82	1161	1161	1161	1509	813	1161	1161.00	0.16	-4	1207	1184	1172	1149	1137	1178	1143	132	348	500	810	1	1	26493538	308	17.86	0.46	12	0.00	65.00	2549.00	1670	20240329	-30.48	1131	20240805	2.65	1670	-30.48	20240329	1131	2.65	20240805	1670	-30.48	20240329	1131	2.65	20240805	0.35	N	016920	500	132 억	41174	N	N	N	N
114	20241111	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	-33	5	-2.76	43191271	36946	190.00	1194	1195	1160	1552	836	1194	1169.19	0.15	494	1220	1207	1195	1182	1170	1201	1176	132	358	500	830	1	1	26493538	308	17.86	0.46	12	0.14	65.00	2549.00	1670	20240329	-30.48	1131	20240805	2.65	1670	-30.48	20240329	1131	2.65	20240805	1670	-30.48	20240329	1131	2.65	20240805	0.35	N	016920	500	132 억	40675	N	N	N	N
115	20241111	150316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1194	0	3	0.00	40547106	34670	178.30	1194	1195	1160	1552	836	1194	1169.52	0.15	497	1220	1207	1195	1182	1170	1201	1176	132	358	500	830	1	1	26493538	316	18.37	0.47	12	0.13	65.00	2549.00	1670	20240329	-28.50	1131	20240805	5.57	1670	-28.50	20240329	1131	5.57	20240805	1670	-28.50	20240329	1131	5.57	20240805	0.35	N	016920	500	132 억	40675	N	N	N	N
116	20241111	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1169	-25	5	-2.09	31208670	26725	137.44	1194	1194	1160	1552	836	1194	1167.77	0.15	1109	1220	1207	1195	1182	1170	1201	1176	132	358	500	830	1	1	26493538	310	17.98	0.46	12	0.10	65.00	2549.00	1670	20240329	-30.00	1131	20240805	3.36	1670	-30.00	20240329	1131	3.36	20240805	1670	-30.00	20240329	1131	3.36	20240805	0.35	N	016920	500	132 억	40675	N	N	N	N
117	20241111	130309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1172	-22	5	-1.84	25437437	21809	112.16	1194	1194	1160	1552	836	1194	1166.37	0.15	972	1220	1207	1195	1182	1170	1201	1176	132	358	500	830	1	1	26493538	311	18.03	0.46	12	0.08	65.00	2549.00	1670	20240329	-29.82	1131	20240805	3.63	1670	-29.82	20240329	1131	3.63	20240805	1670	-29.82	20240329	1131	3.63	20240805	0.35	N	016920	500	132 억	40675	N	N	N	N
118	20241111	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1169	-25	5	-2.09	22527408	19318	99.35	1194	1194	1160	1552	836	1194	1166.14	0.15	981	1220	1207	1195	1182	1170	1201	1176	132	358	500	830	1	1	26493538	310	17.98	0.46	12	0.07	65.00	2549.00	1670	20240329	-30.00	1131	20240805	3.36	1670	-30.00	20240329	1131	3.36	20240805	1670	-30.00	20240329	1131	3.36	20240805	0.35	N	016920	500	132 억	40675	N	N	N	N
119	20241111	110308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1163	-31	5	-2.60	21270426	18241	93.81	1194	1194	1160	1552	836	1194	1166.08	0.15	981	1220	1207	1195	1182	1170	1201	1176	132	358	500	830	1	1	26493538	308	17.89	0.46	12	0.07	65.00	2549.00	1670	20240329	-30.36	1131	20240805	2.83	1670	-30.36	20240329	1131	2.83	20240805	1670	-30.36	20240329	1131	2.83	20240805	0.35	N	016920	500	132 억	40675	N	N	N	N
120	20241111	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1162	-32	5	-2.68	17624080	15107	77.69	1194	1194	1160	1552	836	1194	1166.62	0.15	662	1220	1207	1195	1182	1170	1201	1176	132	358	500	830	1	1	26493538	308	17.88	0.46	12	0.06	65.00	2549.00	1670	20240329	-30.42	1131	20240805	2.74	1670	-30.42	20240329	1131	2.74	20240805	1670	-30.42	20240329	1131	2.74	20240805	0.35	N	016920	500	132 억	40675	N	N	N	N
121	20241111	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1194	0	3	0.00	345066	289	1.49	1194	1194	1194	1552	836	1194	1194.00	0.15	-178	1220	1207	1195	1182	1170	1201	1176	132	358	500	830	1	1	26493538	316	18.37	0.47	12	0.00	65.00	2549.00	1670	20240329	-28.50	1131	20240805	5.57	1670	-28.50	20240329	1131	5.57	20240805	1670	-28.50	20240329	1131	5.57	20240805	0.35	N	016920	500	132 억	40675	N	N	N	N
122	20241108	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1194	-2	5	-0.17	23154911	19445	92.21	1205	1208	1183	1554	838	1196	1190.79	0.15	107	1235	1215	1190	1170	1145	1225	1180	132	358	500	830	1	1	26493538	316	18.37	0.47	12	0.07	65.00	2549.00	1670	20240329	-28.50	1131	20240805	5.57	1670	-28.50	20240329	1131	5.57	20240805	1670	-28.50	20240329	1131	5.57	20240805	0.34	N	016920	500	132 억	40563	N	N	N	N
123	20241108	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1184	-12	5	-1.00	19997777	16787	79.61	1205	1208	1184	1554	838	1196	1191.26	0.15	31	1235	1215	1190	1170	1145	1225	1180	132	358	500	830	1	1	26493538	314	18.22	0.46	12	0.06	65.00	2549.00	1670	20240329	-29.10	1131	20240805	4.69	1670	-29.10	20240329	1131	4.69	20240805	1670	-29.10	20240329	1131	4.69	20240805	0.34	N	016920	500	132 억	40563	N	N	N	N
124	20241108	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1193	-3	5	-0.25	11469220	9601	45.53	1205	1208	1189	1554	838	1196	1194.58	0.15	31	1235	1215	1190	1170	1145	1225	1180	132	358	500	830	1	1	26493538	316	18.35	0.47	12	0.04	65.00	2549.00	1670	20240329	-28.56	1131	20240805	5.48	1670	-28.56	20240329	1131	5.48	20240805	1670	-28.56	20240329	1131	5.48	20240805	0.34	N	016920	500	132 억	40563	N	N	N	N
125	20241108	130307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1193	-3	5	-0.25	11326060	9481	44.96	1205	1208	1189	1554	838	1196	1194.60	0.15	31	1235	1215	1190	1170	1145	1225	1180	132	358	500	830	1	1	26493538	316	18.35	0.47	12	0.04	65.00	2549.00	1670	20240329	-28.56	1131	20240805	5.48	1670	-28.56	20240329	1131	5.48	20240805	1670	-28.56	20240329	1131	5.48	20240805	0.34	N	016920	500	132 억	40563	N	N	N	N
126	20241108	120309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1190	-6	5	-0.50	10916458	9137	43.33	1205	1208	1189	1554	838	1196	1194.75	0.15	31	1235	1215	1190	1170	1145	1225	1180	132	358	500	830	1	1	26493538	315	18.31	0.47	12	0.03	65.00	2549.00	1670	20240329	-28.74	1131	20240805	5.22	1670	-28.74	20240329	1131	5.22	20240805	1670	-28.74	20240329	1131	5.22	20240805	0.34	N	016920	500	132 억	40563	N	N	N	N
127	20241108	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1192	-4	5	-0.33	5018709	4183	19.84	1205	1208	1192	1554	838	1196	1199.79	0.15	55	1235	1215	1190	1170	1145	1225	1180	132	358	500	830	1	1	26493538	316	18.34	0.47	12	0.02	65.00	2549.00	1670	20240329	-28.62	1131	20240805	5.39	1670	-28.62	20240329	1131	5.39	20240805	1670	-28.62	20240329	1131	5.39	20240805	0.34	N	016920	500	132 억	40563	N	N	N	N
128	20241108	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1193	-3	5	-0.25	4378574	3646	17.29	1205	1208	1192	1554	838	1196	1200.94	0.15	55	1235	1215	1190	1170	1145	1225	1180	132	358	500	830	1	1	26493538	316	18.35	0.47	12	0.01	65.00	2549.00	1670	20240329	-28.56	1131	20240805	5.48	1670	-28.56	20240329	1131	5.48	20240805	1670	-28.56	20240329	1131	5.48	20240805	0.34	N	016920	500	132 억	40563	N	N	N	N
129	20241108	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1205	9	2	0.75	944648	784	3.72	1205	1205	1205	1554	838	1196	1205.00	0.15	-5	1235	1215	1190	1170	1145	1225	1180	132	358	500	830	1	1	26493538	319	18.54	0.47	12	0.00	65.00	2549.00	1670	20240329	-27.84	1131	20240805	6.54	1670	-27.84	20240329	1131	6.54	20240805	1670	-27.84	20240329	1131	6.54	20240805	0.34	N	016920	500	132 억	40563	N	N	N	N
130	20241107	160305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1196	25	2	2.13	25022252	21087	129.92	1171	1210	1165	1522	820	1171	1186.62	0.15	-171	1181	1176	1171	1166	1161	1173	1163	132	351	500	810	1	1	26493538	317	18.40	0.47	12	0.08	65.00	2549.00	1670	20240329	-28.38	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1670	-28.38	20240329	1131	5.75	20240805	0.35	N	016920	500	132 억	40730	N	N	N	N
131	20241107	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1196	25	2	2.13	22773682	19207	118.34	1171	1210	1165	1522	820	1171	1185.70	0.15	-108	1181	1176	1171	1166	1161	1173	1163	132	351	500	810	1	1	26493538	317	18.40	0.47	12	0.07	65.00	2549.00	1670	20240329	-28.38	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1670	-28.38	20240329	1131	5.75	20240805	0.35	N	016920	500	132 억	40730	N	N	N	N
132	20241107	140308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1196	25	2	2.13	19821763	16739	103.13	1171	1210	1165	1522	820	1171	1184.17	0.15	-116	1181	1176	1171	1166	1161	1173	1163	132	351	500	810	1	1	26493538	317	18.40	0.47	12	0.06	65.00	2549.00	1670	20240329	-28.38	1131	20240805	5.75	1670	-28.38	20240329	1131	5.75	20240805	1670	-28.38	20240329	1131	5.75	20240805	0.35	N	016920	500	132 억	40730	N	N	N	N
133	20241107	130309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1197	26	2	2.22	19398221	16385	100.95	1171	1210	1165	1522	820	1171	1183.90	0.15	-131	1181	1176	1171	1166	1161	1173	1163	132	351	500	810	1	1	26493538	317	18.42	0.47	12	0.06	65.00	2549.00	1670	20240329	-28.32	1131	20240805	5.84	1670	-28.32	20240329	1131	5.84	20240805	1670	-28.32	20240329	1131	5.84	20240805	0.35	N	016920	500	132 억	40730	N	N	N	N
134	20241107	120307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1200	29	2	2.48	17524895	14822	91.32	1171	1210	1165	1522	820	1171	1182.36	0.15	-153	1181	1176	1171	1166	1161	1173	1163	132	351	500	810	1	1	26493538	318	18.46	0.47	12	0.06	65.00	2549.00	1670	20240329	-28.14	1131	20240805	6.10	1670	-28.14	20240329	1131	6.10	20240805	1670	-28.14	20240329	1131	6.10	20240805	0.35	N	016920	500	132 억	40730	N	N	N	N
135	20241107	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1182	11	2	0.94	10279372	8765	54.00	1171	1182	1165	1522	820	1171	1172.77	0.15	-202	1181	1176	1171	1166	1161	1173	1163	132	351	500	810	1	1	26493538	313	18.18	0.46	12	0.03	65.00	2549.00	1670	20240329	-29.22	1131	20240805	4.51	1670	-29.22	20240329	1131	4.51	20240805	1670	-29.22	20240329	1131	4.51	20240805	0.35	N	016920	500	132 억	40730	N	N	N	N
136	20241107	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1172	1	2	0.09	5651684	4838	29.81	1171	1175	1165	1522	820	1171	1168.19	0.15	-345	1181	1176	1171	1166	1161	1173	1163	132	351	500	810	1	1	26493538	311	18.03	0.46	12	0.02	65.00	2549.00	1670	20240329	-29.82	1131	20240805	3.63	1670	-29.82	20240329	1131	3.63	20240805	1670	-29.82	20240329	1131	3.63	20240805	0.35	N	016920	500	132 억	40730	N	N	N	N
137	20241107	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1168	-3	5	-0.26	309690	265	1.63	1171	1171	1165	1522	820	1171	1168.64	0.15	-52	1181	1176	1171	1166	1161	1173	1163	132	351	500	810	1	1	26493538	309	17.97	0.46	12	0.00	65.00	2549.00	1670	20240329	-30.06	1131	20240805	3.27	1670	-30.06	20240329	1131	3.27	20240805	1670	-30.06	20240329	1131	3.27	20240805	0.35	N	016920	500	132 억	40730	N	N	N	N
138	20241106	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1171	-5	5	-0.43	19019237	16231	44.62	1174	1176	1166	1528	824	1176	1171.78	0.15	347	1182	1179	1175	1172	1168	1177	1170	132	352	500	820	1	1	26493538	310	18.02	0.46	12	0.06	65.00	2549.00	1670	20240329	-29.88	1131	20240805	3.54	1670	-29.88	20240329	1131	3.54	20240805	1670	-29.88	20240329	1131	3.54	20240805	0.35	N	016920	500	132 억	40378	N	N	N	N
139	20241106	150315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1174	-2	5	-0.17	17575802	15000	41.23	1174	1176	1166	1528	824	1176	1171.72	0.15	351	1182	1179	1175	1172	1168	1177	1170	132	352	500	820	1	1	26493538	311	18.06	0.46	12	0.06	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.35	N	016920	500	132 억	40378	N	N	N	N
140	20241106	140313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1174	-2	5	-0.17	15619320	13333	36.65	1174	1176	1166	1528	824	1176	1171.47	0.15	285	1182	1179	1175	1172	1168	1177	1170	132	352	500	820	1	1	26493538	311	18.06	0.46	12	0.05	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.35	N	016920	500	132 억	40378	N	N	N	N
141	20241106	130314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1173	-3	5	-0.26	15390559	13138	36.11	1174	1176	1166	1528	824	1176	1171.45	0.15	285	1182	1179	1175	1172	1168	1177	1170	132	352	500	820	1	1	26493538	311	18.05	0.46	12	0.05	65.00	2549.00	1670	20240329	-29.76	1131	20240805	3.71	1670	-29.76	20240329	1131	3.71	20240805	1670	-29.76	20240329	1131	3.71	20240805	0.35	N	016920	500	132 억	40378	N	N	N	N
142	20241106	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	0	3	0.00	12555162	10721	29.47	1174	1176	1166	1528	824	1176	1171.08	0.15	285	1182	1179	1175	1172	1168	1177	1170	132	352	500	820	1	1	26493538	312	18.09	0.46	12	0.04	65.00	2549.00	1670	20240329	-29.58	1131	20240805	3.98	1670	-29.58	20240329	1131	3.98	20240805	1670	-29.58	20240329	1131	3.98	20240805	0.35	N	016920	500	132 억	40378	N	N	N	N
143	20241106	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1174	-2	5	-0.17	11453080	9783	26.89	1174	1174	1166	1528	824	1176	1170.71	0.15	286	1182	1179	1175	1172	1168	1177	1170	132	352	500	820	1	1	26493538	311	18.06	0.46	12	0.04	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.35	N	016920	500	132 억	40378	N	N	N	N
144	20241106	100310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1171	-5	5	-0.43	7445776	6365	17.50	1174	1174	1166	1528	824	1176	1169.79	0.15	286	1182	1179	1175	1172	1168	1177	1170	132	352	500	820	1	1	26493538	310	18.02	0.46	12	0.02	65.00	2549.00	1670	20240329	-29.88	1131	20240805	3.54	1670	-29.88	20240329	1131	3.54	20240805	1670	-29.88	20240329	1131	3.54	20240805	0.35	N	016920	500	132 억	40378	N	N	N	N
145	20241106	090308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1174	-2	5	-0.17	69284	59	0.16	1174	1174	1173	1528	824	1176	1173.96	0.15	0	1182	1179	1175	1172	1168	1177	1170	132	352	500	820	1	1	26493538	311	18.06	0.46	12	0.00	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.35	N	016920	500	132 억	40378	N	N	N	N
146	20241105	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	5	2	0.43	42766255	36379	143.88	1177	1178	1171	1522	820	1171	1175.58	0.15	-587	1185	1177	1169	1161	1153	1182	1166	132	351	500	810	1	1	26493538	312	18.09	0.46	12	0.14	65.00	2549.00	1670	20240329	-29.58	1131	20240805	3.98	1670	-29.58	20240329	1131	3.98	20240805	1670	-29.58	20240329	1131	3.98	20240805	0.37	N	016920	500	132 억	40821	N	N	N	N
147	20241105	150307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1173	2	2	0.17	34752607	29563	116.92	1177	1177	1171	1522	820	1171	1175.54	0.15	-613	1185	1177	1169	1161	1153	1182	1166	132	351	500	810	1	1	26493538	311	18.05	0.46	12	0.11	65.00	2549.00	1670	20240329	-29.76	1131	20240805	3.71	1670	-29.76	20240329	1131	3.71	20240805	1670	-29.76	20240329	1131	3.71	20240805	0.37	N	016920	500	132 억	40821	N	N	N	N
148	20241105	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1173	2	2	0.17	33734885	28695	113.49	1177	1177	1171	1522	820	1171	1175.64	0.15	-473	1185	1177	1169	1161	1153	1182	1166	132	351	500	810	1	1	26493538	311	18.05	0.46	12	0.11	65.00	2549.00	1670	20240329	-29.76	1131	20240805	3.71	1670	-29.76	20240329	1131	3.71	20240805	1670	-29.76	20240329	1131	3.71	20240805	0.37	N	016920	500	132 억	40821	N	N	N	N
149	20241105	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	5	2	0.43	25647979	21803	86.23	1177	1177	1175	1522	820	1171	1176.35	0.15	-473	1185	1177	1169	1161	1153	1182	1166	132	351	500	810	1	1	26493538	312	18.09	0.46	12	0.08	65.00	2549.00	1670	20240329	-29.58	1131	20240805	3.98	1670	-29.58	20240329	1131	3.98	20240805	1670	-29.58	20240329	1131	3.98	20240805	0.37	N	016920	500	132 억	40821	N	N	N	N
150	20241105	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	5	2	0.43	18886114	16053	63.49	1177	1177	1175	1522	820	1171	1176.49	0.15	-373	1185	1177	1169	1161	1153	1182	1166	132	351	500	810	1	1	26493538	312	18.09	0.46	12	0.06	65.00	2549.00	1670	20240329	-29.58	1131	20240805	3.98	1670	-29.58	20240329	1131	3.98	20240805	1670	-29.58	20240329	1131	3.98	20240805	0.37	N	016920	500	132 억	40821	N	N	N	N
151	20241105	110259	57	100.00	KOSDAQ		유통	N	N	N	N	N	1177	6	2	0.51	14525625	12344	48.82	1177	1177	1175	1522	820	1171	1176.74	0.15	-343	1185	1177	1169	1161	1153	1182	1166	132	351	500	810	1	1	26493538	312	18.11	0.46	12	0.05	65.00	2549.00	1670	20240329	-29.52	1131	20240805	4.07	1670	-29.52	20240329	1131	4.07	20240805	1670	-29.52	20240329	1131	4.07	20240805	0.37	N	016920	500	132 억	40821	N	N	N	N
152	20241105	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	5	2	0.43	7855987	6677	26.41	1177	1177	1175	1522	820	1171	1176.57	0.15	-343	1185	1177	1169	1161	1153	1182	1166	132	351	500	810	1	1	26493538	312	18.09	0.46	12	0.03	65.00	2549.00	1670	20240329	-29.58	1131	20240805	3.98	1670	-29.58	20240329	1131	3.98	20240805	1670	-29.58	20240329	1131	3.98	20240805	0.37	N	016920	500	132 억	40821	N	N	N	N
153	20241105	090302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1177	6	2	0.51	998096	848	3.35	1177	1177	1177	1522	820	1171	1177.00	0.15	-4	1185	1177	1169	1161	1153	1182	1166	132	351	500	810	1	1	26493538	312	18.11	0.46	12	0.00	65.00	2549.00	1670	20240329	-29.52	1131	20240805	4.07	1670	-29.52	20240329	1131	4.07	20240805	1670	-29.52	20240329	1131	4.07	20240805	0.37	N	016920	500	132 억	40821	N	N	N	N
154	20241104	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1171	6	2	0.52	29608068	25283	96.35	1164	1177	1161	1514	816	1165	1171.07	0.16	-1572	1183	1174	1166	1157	1149	1170	1153	132	349	500	810	1	1	26493538	310	18.02	0.46	12	0.10	65.00	2549.00	1670	20240329	-29.88	1131	20240805	3.54	1670	-29.88	20240329	1131	3.54	20240805	1670	-29.88	20240329	1131	3.54	20240805	0.37	N	016920	500	132 억	42381	N	N	N	N
155	20241104	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1174	9	2	0.77	24014919	20519	78.19	1164	1177	1161	1514	816	1165	1170.38	0.16	-1370	1183	1174	1166	1157	1149	1170	1153	132	349	500	810	1	1	26493538	311	18.06	0.46	12	0.08	65.00	2549.00	1670	20240329	-29.70	1131	20240805	3.80	1670	-29.70	20240329	1131	3.80	20240805	1670	-29.70	20240329	1131	3.80	20240805	0.37	N	016920	500	132 억	42381	N	N	N	N
156	20241104	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	11	2	0.94	20151258	17231	65.66	1164	1177	1161	1514	816	1165	1169.48	0.16	-1085	1183	1174	1166	1157	1149	1170	1153	132	349	500	810	1	1	26493538	312	18.09	0.46	12	0.07	65.00	2549.00	1670	20240329	-29.58	1131	20240805	3.98	1670	-29.58	20240329	1131	3.98	20240805	1670	-29.58	20240329	1131	3.98	20240805	0.37	N	016920	500	132 억	42381	N	N	N	N
157	20241104	130231	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	11	2	0.94	15029901	12876	49.07	1164	1177	1161	1514	816	1165	1167.28	0.16	-1007	1183	1174	1166	1157	1149	1170	1153	132	349	500	810	1	1	26493538	312	18.09	0.46	12	0.05	65.00	2549.00	1670	20240329	-29.58	1131	20240805	3.98	1670	-29.58	20240329	1131	3.98	20240805	1670	-29.58	20240329	1131	3.98	20240805	0.37	N	016920	500	132 억	42381	N	N	N	N
158	20241104	120257	57	100.00	KOSDAQ		유통	N	N	N	N	N	1177	12	2	1.03	14485163	12413	47.30	1164	1177	1161	1514	816	1165	1166.94	0.16	-903	1183	1174	1166	1157	1149	1170	1153	132	349	500	810	1	1	26493538	312	18.11	0.46	12	0.05	65.00	2549.00	1670	20240329	-29.52	1131	20240805	4.07	1670	-29.52	20240329	1131	4.07	20240805	1670	-29.52	20240329	1131	4.07	20240805	0.37	N	016920	500	132 억	42381	N	N	N	N
159	20241104	110256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1166	1	2	0.09	8810820	7563	28.82	1164	1166	1161	1514	816	1165	1164.99	0.16	-382	1183	1174	1166	1157	1149	1170	1153	132	349	500	810	1	1	26493538	309	17.94	0.46	12	0.03	65.00	2549.00	1670	20240329	-30.18	1131	20240805	3.09	1670	-30.18	20240329	1131	3.09	20240805	1670	-30.18	20240329	1131	3.09	20240805	0.37	N	016920	500	132 억	42381	N	N	N	N
160	20241104	100256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1164	-1	5	-0.09	4450371	3823	14.57	1164	1166	1161	1514	816	1165	1164.10	0.16	-395	1183	1174	1166	1157	1149	1170	1153	132	349	500	810	1	1	26493538	308	17.91	0.46	12	0.01	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.37	N	016920	500	132 억	42381	N	N	N	N
161	20241104	090256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1164	-1	5	-0.09	756604	650	2.48	1164	1164	1164	1514	816	1165	1164.00	0.16	-118	1183	1174	1166	1157	1149	1170	1153	132	349	500	810	1	1	26493538	308	17.91	0.46	12	0.00	65.00	2549.00	1670	20240329	-30.30	1131	20240805	2.92	1670	-30.30	20240329	1131	2.92	20240805	1670	-30.30	20240329	1131	2.92	20240805	0.37	N	016920	500	132 억	42381	N	N	N	N
162	20241101	160250	57	100.00	KOSDAQ		유통	N	N	N	N	N	1165	0	3	0.00	30552593	26241	108.06	1166	1175	1158	1514	816	1165	1164.29	0.16	-502	1183	1174	1167	1158	1151	1178	1162	132	349	500	810	1	1	26493538	309	17.92	0.46	12	0.10	65.00	2549.00	1670	20240329	-30.24	1131	20240805	3.01	1670	-30.24	20240329	1131	3.01	20240805	1670	-30.24	20240329	1131	3.01	20240805	0.38	N	016920	500	132 억	42892	N	N	N	N
163	20241101	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1168	3	2	0.26	27432180	23562	97.03	1166	1175	1158	1514	816	1165	1164.24	0.16	-435	1183	1174	1167	1158	1151	1178	1162	132	349	500	810	1	1	26493538	309	17.97	0.46	12	0.09	65.00	2549.00	1670	20240329	-30.06	1131	20240805	3.27	1670	-30.06	20240329	1131	3.27	20240805	1670	-30.06	20240329	1131	3.27	20240805	0.38	N	016920	500	132 억	42892	N	N	N	N
164	20241101	140250	57	100.00	KOSDAQ		유통	N	N	N	N	N	1170	5	2	0.43	25861577	22217	91.49	1166	1175	1158	1514	816	1165	1164.02	0.16	-246	1183	1174	1167	1158	1151	1178	1162	132	349	500	810	1	1	26493538	310	18.00	0.46	12	0.08	65.00	2549.00	1670	20240329	-29.94	1131	20240805	3.45	1670	-29.94	20240329	1131	3.45	20240805	1670	-29.94	20240329	1131	3.45	20240805	0.38	N	016920	500	132 억	42892	N	N	N	N
165	20241101	130314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1170	5	2	0.43	24789994	21299	87.71	1166	1175	1158	1514	816	1165	1163.88	0.16	-130	1183	1174	1167	1158	1151	1178	1162	132	349	500	810	1	1	26493538	310	18.00	0.46	12	0.08	65.00	2549.00	1670	20240329	-29.94	1131	20240805	3.45	1670	-29.94	20240329	1131	3.45	20240805	1670	-29.94	20240329	1131	3.45	20240805	0.38	N	016920	500	132 억	42892	N	N	N	N
166	20241101	120315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	-4	5	-0.34	21094202	18122	74.63	1166	1175	1158	1514	816	1165	1163.98	0.16	40	1183	1174	1167	1158	1151	1178	1162	132	349	500	810	1	1	26493538	308	17.86	0.46	12	0.07	65.00	2549.00	1670	20240329	-30.48	1131	20240805	2.65	1670	-30.48	20240329	1131	2.65	20240805	1670	-30.48	20240329	1131	2.65	20240805	0.38	N	016920	500	132 억	42892	N	N	N	N
167	20241101	110313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1159	-6	5	-0.52	20446842	17564	72.33	1166	1175	1158	1514	816	1165	1164.11	0.16	57	1183	1174	1167	1158	1151	1178	1162	132	349	500	810	1	1	26493538	307	17.83	0.45	12	0.07	65.00	2549.00	1670	20240329	-30.60	1131	20240805	2.48	1670	-30.60	20240329	1131	2.48	20240805	1670	-30.60	20240329	1131	2.48	20240805	0.38	N	016920	500	132 억	42892	N	N	N	N
168	20241101	100314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1159	-6	5	-0.52	16104435	13823	56.92	1166	1175	1159	1514	816	1165	1165.05	0.16	69	1183	1174	1167	1158	1151	1178	1162	132	349	500	810	1	1	26493538	307	17.83	0.45	12	0.05	65.00	2549.00	1670	20240329	-30.60	1131	20240805	2.48	1670	-30.60	20240329	1131	2.48	20240805	1670	-30.60	20240329	1131	2.48	20240805	0.38	N	016920	500	132 억	42892	N	N	N	N
169	20241101	090313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1166	1	2	0.09	4073504	3494	14.39	1166	1166	1166	1514	816	1165	1166.00	0.16	0	1183	1174	1167	1158	1151	1178	1162	132	349	500	810	1	1	26493538	309	17.94	0.46	12	0.01	65.00	2549.00	1670	20240329	-30.18	1131	20240805	3.09	1670	-30.18	20240329	1131	3.09	20240805	1670	-30.18	20240329	1131	3.09	20240805	0.38	N	016920	500	132 억	42892	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History