KissMeData/309930/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

69 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	161235	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	35	2	1.30	437177255	163378	120.86	2675	2755	2630	3500	1890	2695	2675.86	0.64	-22455	2805	2750	2670	2615	2535	2777	2642	21	805	100	1830	5	1	21290990	581	23.53	1.89	12	0.77	116.00	1441.00	5410	20231213	-49.54	1888	20241029	44.60	4695	-41.85	20240103	1888	44.60	20241029	5410	-49.54	20231213	1888	44.60	20241029	2.72	N	309930	100	21 억	136276	N	N	N	00	N
3	20241129	151252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-10	5	-0.37	360293385	135013	99.87	2675	2700	2630	3500	1890	2695	2668.58	0.64	-22106	2805	2750	2670	2615	2535	2777	2642	21	805	100	1830	5	1	21290990	572	23.15	1.86	12	0.63	116.00	1441.00	5410	20231213	-50.37	1888	20241029	42.21	4695	-42.81	20240103	1888	42.21	20241029	5410	-50.37	20231213	1888	42.21	20241029	2.72	N	309930	100	21 억	136276	N	N	N	00	N
4	20241129	141254	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-40	5	-1.48	207667775	78018	57.71	2675	2700	2630	3500	1890	2695	2661.79	0.64	-3332	2805	2750	2670	2615	2535	2777	2642	21	805	100	1830	5	1	21290990	565	22.89	1.84	12	0.37	116.00	1441.00	5410	20231213	-50.92	1888	20241029	40.62	4695	-43.45	20240103	1888	40.62	20241029	5410	-50.92	20231213	1888	40.62	20241029	2.72	N	309930	100	21 억	136276	N	N	N	00	N
5	20241129	131247	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-5	5	-0.19	160910955	60406	44.68	2675	2700	2630	3500	1890	2695	2663.82	0.64	315	2805	2750	2670	2615	2535	2777	2642	21	805	100	1830	5	1	21290990	573	23.19	1.87	12	0.28	116.00	1441.00	5410	20231213	-50.28	1888	20241029	42.48	4695	-42.71	20240103	1888	42.48	20241029	5410	-50.28	20231213	1888	42.48	20241029	2.72	N	309930	100	21 억	136276	N	N	N	00	N
6	20241129	121251	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-30	5	-1.11	155346645	58333	43.15	2675	2700	2630	3500	1890	2695	2663.10	0.64	1044	2805	2750	2670	2615	2535	2777	2642	21	805	100	1830	5	1	21290990	567	22.97	1.85	12	0.27	116.00	1441.00	5410	20231213	-50.74	1888	20241029	41.15	4695	-43.24	20240103	1888	41.15	20241029	5410	-50.74	20231213	1888	41.15	20241029	2.72	N	309930	100	21 억	136276	N	N	N	00	N
7	20241129	111253	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-25	5	-0.93	113444965	42760	31.63	2675	2700	2630	3500	1890	2695	2653.06	0.64	-1830	2805	2750	2670	2615	2535	2777	2642	21	805	100	1830	5	1	21290990	568	23.02	1.85	12	0.20	116.00	1441.00	5410	20231213	-50.65	1888	20241029	41.42	4695	-43.13	20240103	1888	41.42	20241029	5410	-50.65	20231213	1888	41.42	20241029	2.72	N	309930	100	21 억	136276	N	N	N	00	N
8	20241129	101245	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-45	5	-1.67	108809165	41018	30.34	2675	2700	2630	3500	1890	2695	2652.72	0.64	-1271	2805	2750	2670	2615	2535	2777	2642	21	805	100	1830	5	1	21290990	564	22.84	1.84	12	0.19	116.00	1441.00	5410	20231213	-51.02	1888	20241029	40.36	4695	-43.56	20240103	1888	40.36	20241029	5410	-51.02	20231213	1888	40.36	20241029	2.72	N	309930	100	21 억	136276	N	N	N	00	N
9	20241129	091250	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	5	2	0.19	947650	354	0.26	2675	2700	2675	3500	1890	2695	2676.98	0.64	-36	2805	2750	2670	2615	2535	2777	2642	21	805	100	1830	5	1	21290990	575	23.28	1.87	12	0.00	116.00	1441.00	5410	20231213	-50.09	1888	20241029	43.01	4695	-42.49	20240103	1888	43.01	20241029	5410	-50.09	20231213	1888	43.01	20241029	2.72	N	309930	100	21 억	136276	N	N	N	00	N
10	20241128	161232	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	45	2	1.70	361227665	135174	48.27	2680	2725	2590	3445	1855	2650	2672.33	0.72	-17881	2853	2751	2638	2536	2423	2695	2480	21	795	100	1800	5	1	21290990	574	23.23	1.87	12	0.63	116.00	1441.00	5410	20231213	-50.18	1888	20241029	42.74	4695	-42.60	20240103	1888	42.74	20241029	5410	-50.18	20231213	1888	42.74	20241029	3.96	N	309930	100	21 억	154157	N	N	N	00	N
11	20241128	151256	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	25	2	0.94	298193400	111646	39.87	2680	2725	2590	3445	1855	2650	2670.90	0.72	-17924	2853	2751	2638	2536	2423	2695	2480	21	795	100	1800	5	1	21290990	570	23.06	1.86	12	0.52	116.00	1441.00	5410	20231213	-50.55	1888	20241029	41.68	4695	-43.02	20240103	1888	41.68	20241029	5410	-50.55	20231213	1888	41.68	20241029	3.96	N	309930	100	21 억	154157	N	N	N	00	N
12	20241128	141253	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	45	2	1.70	195183270	72944	26.05	2680	2725	2590	3445	1855	2650	2675.82	0.72	-16380	2853	2751	2638	2536	2423	2695	2480	21	795	100	1800	5	1	21290990	574	23.23	1.87	12	0.34	116.00	1441.00	5410	20231213	-50.18	1888	20241029	42.74	4695	-42.60	20240103	1888	42.74	20241029	5410	-50.18	20231213	1888	42.74	20241029	3.96	N	309930	100	21 억	154157	N	N	N	00	N
13	20241128	131251	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	25	2	0.94	188224545	70345	25.12	2680	2725	2590	3445	1855	2650	2675.76	0.72	-17213	2853	2751	2638	2536	2423	2695	2480	21	795	100	1800	5	1	21290990	570	23.06	1.86	12	0.33	116.00	1441.00	5410	20231213	-50.55	1888	20241029	41.68	4695	-43.02	20240103	1888	41.68	20241029	5410	-50.55	20231213	1888	41.68	20241029	3.96	N	309930	100	21 억	154157	N	N	N	00	N
14	20241128	121251	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	55	2	2.08	160413380	59899	21.39	2680	2725	2590	3445	1855	2650	2678.10	0.72	-16608	2853	2751	2638	2536	2423	2695	2480	21	795	100	1800	5	1	21290990	576	23.32	1.88	12	0.28	116.00	1441.00	5410	20231213	-50.00	1888	20241029	43.27	4695	-42.39	20240103	1888	43.27	20241029	5410	-50.00	20231213	1888	43.27	20241029	3.96	N	309930	100	21 억	154157	N	N	N	00	N
15	20241128	111253	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	40	2	1.51	92609620	34767	12.42	2680	2725	2590	3445	1855	2650	2663.75	0.72	1060	2853	2751	2638	2536	2423	2695	2480	21	795	100	1800	5	1	21290990	573	23.19	1.87	12	0.16	116.00	1441.00	5410	20231213	-50.28	1888	20241029	42.48	4695	-42.71	20240103	1888	42.48	20241029	5410	-50.28	20231213	1888	42.48	20241029	3.96	N	309930	100	21 억	154157	N	N	N	00	N
16	20241128	101252	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	20	2	0.75	49476580	18682	6.67	2680	2680	2590	3445	1855	2650	2648.35	0.72	-8417	2853	2751	2638	2536	2423	2695	2480	21	795	100	1800	5	1	21290990	568	23.02	1.85	12	0.09	116.00	1441.00	5410	20231213	-50.65	1888	20241029	41.42	4695	-43.13	20240103	1888	41.42	20241029	5410	-50.65	20231213	1888	41.42	20241029	3.96	N	309930	100	21 억	154157	N	N	N	00	N
17	20241128	091249	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-45	5	-1.70	22075070	8346	2.98	2680	2680	2590	3445	1855	2650	2644.95	0.72	-6506	2853	2751	2638	2536	2423	2695	2480	21	795	100	1800	5	1	21290990	555	22.46	1.81	12	0.04	116.00	1441.00	5410	20231213	-51.85	1888	20241029	37.98	4695	-44.52	20240103	1888	37.98	20241029	5410	-51.85	20231213	1888	37.98	20241029	3.96	N	309930	100	21 억	154157	N	N	N	00	N
18	20241127	161218	54	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-145	5	-5.19	730455555	279601	33.35	2730	2740	2525	3630	1960	2795	2612.34	1.11	-85666	2968	2881	2713	2626	2458	2925	2670	21	835	100	1900	5	1	21290990	564	22.84	1.84	12	1.31	116.00	1441.00	5410	20231213	-51.02	1888	20241029	40.36	4695	-43.56	20240103	1888	40.36	20241029	5410	-51.02	20231213	1888	40.36	20241029	4.65	N	309930	100	21 억	235474	N	N	N	01	N
19	20241127	151244	54	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-110	5	-3.94	705481075	270218	32.23	2730	2740	2525	3630	1960	2795	2610.65	1.11	-84155	2968	2881	2713	2626	2458	2925	2670	21	835	100	1900	5	1	21290990	572	23.15	1.86	12	1.27	116.00	1441.00	5410	20231213	-50.37	1888	20241029	42.21	4695	-42.81	20240103	1888	42.21	20241029	5410	-50.37	20231213	1888	42.21	20241029	4.65	N	309930	100	21 억	235474	N	N	N	01	N
20	20241127	141238	54	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-195	5	-6.98	644197855	247062	29.47	2730	2740	2525	3630	1960	2795	2607.28	1.11	-79701	2968	2881	2713	2626	2458	2925	2670	21	835	100	1900	5	1	21290990	554	22.41	1.80	12	1.16	116.00	1441.00	5410	20231213	-51.94	1888	20241029	37.71	4695	-44.62	20240103	1888	37.71	20241029	5410	-51.94	20231213	1888	37.71	20241029	4.65	N	309930	100	21 억	235474	N	N	N	01	N
21	20241127	131232	54	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-185	5	-6.62	637530200	244501	29.17	2730	2740	2525	3630	1960	2795	2607.32	1.11	-79351	2968	2881	2713	2626	2458	2925	2670	21	835	100	1900	5	1	21290990	556	22.50	1.81	12	1.15	116.00	1441.00	5410	20231213	-51.76	1888	20241029	38.24	4695	-44.41	20240103	1888	38.24	20241029	5410	-51.76	20231213	1888	38.24	20241029	4.65	N	309930	100	21 억	235474	N	N	N	01	N
22	20241127	121246	54	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-155	5	-5.55	531940520	204015	24.34	2730	2740	2525	3630	1960	2795	2607.18	1.11	-68786	2968	2881	2713	2626	2458	2925	2670	21	835	100	1900	5	1	21290990	562	22.76	1.83	12	0.96	116.00	1441.00	5410	20231213	-51.20	1888	20241029	39.83	4695	-43.77	20240103	1888	39.83	20241029	5410	-51.20	20231213	1888	39.83	20241029	4.65	N	309930	100	21 억	235474	N	N	N	01	N
23	20241127	111241	54	100.00	KOSDAQ	유통	N	N	N	N	N	2555	-240	5	-8.59	384828130	146639	17.49	2730	2740	2530	3630	1960	2795	2624.09	1.11	-56124	2968	2881	2713	2626	2458	2925	2670	21	835	100	1900	5	1	21290990	544	22.03	1.77	12	0.69	116.00	1441.00	5410	20231213	-52.77	1888	20241029	35.33	4695	-45.58	20240103	1888	35.33	20241029	5410	-52.77	20231213	1888	35.33	20241029	4.65	N	309930	100	21 억	235474	N	N	N	01	N
24	20241127	101241	54	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-170	5	-6.08	243020770	91712	10.94	2730	2740	2590	3630	1960	2795	2649.51	1.11	-21579	2968	2881	2713	2626	2458	2925	2670	21	835	100	1900	5	1	21290990	559	22.63	1.82	12	0.43	116.00	1441.00	5410	20231213	-51.48	1888	20241029	39.04	4695	-44.09	20240103	1888	39.04	20241029	5410	-51.48	20231213	1888	39.04	20241029	4.65	N	309930	100	21 억	235474	N	N	N	01	N
25	20241127	091240	54	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-160	5	-5.72	129241600	48380	5.77	2730	2740	2610	3630	1960	2795	2670.87	1.11	-4924	2968	2881	2713	2626	2458	2925	2670	21	835	100	1900	5	1	21290990	561	22.72	1.83	12	0.23	116.00	1441.00	5410	20231213	-51.29	1888	20241029	39.57	4695	-43.88	20240103	1888	39.57	20241029	5410	-51.29	20231213	1888	39.57	20241029	4.65	N	309930	100	21 억	235474	N	N	N	01	N
26	20241126	161219	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	245	2	9.61	2243978995	834778	339.84	2545	2800	2545	3315	1785	2550	2688.06	0.69	80851	2666	2607	2541	2482	2416	2637	2512	21	765	100	1730	5	1	21290990	595	24.09	1.94	12	3.92	116.00	1441.00	5410	20231213	-48.34	1888	20241029	48.04	4695	-40.47	20240103	1888	48.04	20241029	5410	-48.34	20231213	1888	48.04	20241029	4.71	N	309930	100	21 억	147863	N	N	N	00	N
27	20241126	151233	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	240	2	9.41	2216674335	824996	335.86	2545	2800	2545	3315	1785	2550	2686.89	0.69	78031	2666	2607	2541	2482	2416	2637	2512	21	765	100	1730	5	1	21290990	594	24.05	1.94	12	3.87	116.00	1441.00	5410	20231213	-48.43	1888	20241029	47.78	4695	-40.58	20240103	1888	47.78	20241029	5410	-48.43	20231213	1888	47.78	20241029	4.71	N	309930	100	21 억	147863	N	N	N	00	N
28	20241126	141234	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	205	2	8.04	2075400345	773978	315.09	2545	2800	2545	3315	1785	2550	2681.47	0.69	61263	2666	2607	2541	2482	2416	2637	2512	21	765	100	1730	5	1	21290990	587	23.75	1.91	12	3.64	116.00	1441.00	5410	20231213	-49.08	1888	20241029	45.92	4695	-41.32	20240103	1888	45.92	20241029	5410	-49.08	20231213	1888	45.92	20241029	4.71	N	309930	100	21 억	147863	N	N	N	00	N
29	20241126	131229	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	225	2	8.82	1711237205	642692	261.65	2545	2775	2545	3315	1785	2550	2662.61	0.69	58072	2666	2607	2541	2482	2416	2637	2512	21	765	100	1730	5	1	21290990	591	23.92	1.93	12	3.02	116.00	1441.00	5410	20231213	-48.71	1888	20241029	46.98	4695	-40.89	20240103	1888	46.98	20241029	5410	-48.71	20231213	1888	46.98	20241029	4.71	N	309930	100	21 억	147863	N	N	N	00	N
30	20241126	121237	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	100	2	3.92	893236290	340241	138.51	2545	2655	2545	3315	1785	2550	2625.30	0.69	48642	2666	2607	2541	2482	2416	2637	2512	21	765	100	1730	5	1	21290990	564	22.84	1.84	12	1.60	116.00	1441.00	5410	20231213	-51.02	1888	20241029	40.36	4695	-43.56	20240103	1888	40.36	20241029	5410	-51.02	20231213	1888	40.36	20241029	4.71	N	309930	100	21 억	147863	N	N	N	00	N
31	20241126	111240	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	85	2	3.33	679622925	259499	105.64	2545	2645	2545	3315	1785	2550	2618.98	0.69	47551	2666	2607	2541	2482	2416	2637	2512	21	765	100	1730	5	1	21290990	561	22.72	1.83	12	1.22	116.00	1441.00	5410	20231213	-51.29	1888	20241029	39.57	4695	-43.88	20240103	1888	39.57	20241029	5410	-51.29	20231213	1888	39.57	20241029	4.71	N	309930	100	21 억	147863	N	N	N	00	N
32	20241126	101250	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	65	2	2.55	271017070	103973	42.33	2545	2630	2545	3315	1785	2550	2606.61	0.69	29021	2666	2607	2541	2482	2416	2637	2512	21	765	100	1730	5	1	21290990	557	22.54	1.81	12	0.49	116.00	1441.00	5410	20231213	-51.66	1888	20241029	38.51	4695	-44.30	20240103	1888	38.51	20241029	5410	-51.66	20231213	1888	38.51	20241029	4.71	N	309930	100	21 억	147863	N	N	N	00	N
33	20241126	091238	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	40	2	1.57	52413680	20336	8.28	2545	2600	2545	3315	1785	2550	2577.38	0.69	451	2666	2607	2541	2482	2416	2637	2512	21	765	100	1730	5	1	21290990	551	22.33	1.80	12	0.10	116.00	1441.00	5410	20231213	-52.13	1888	20241029	37.18	4695	-44.83	20240103	1888	37.18	20241029	5410	-52.13	20231213	1888	37.18	20241029	4.71	N	309930	100	21 억	147863	N	N	N	00	N
34	20241125	161205	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	40	2	1.59	626286340	245293	144.04	2480	2600	2475	3260	1760	2510	2553.22	0.53	34747	2646	2577	2486	2417	2326	2532	2372	21	750	100	1700	5	1	21290990	543	21.98	1.77	12	1.15	116.00	1441.00	5410	20231213	-52.87	1888	20241029	35.06	4695	-45.69	20240103	1888	35.06	20241029	5410	-52.87	20231213	1888	35.06	20241029	4.65	N	309930	100	21 억	113274	N	N	N	00	N
35	20241125	151229	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	40	2	1.59	620867540	243167	142.80	2480	2600	2475	3260	1760	2510	2553.26	0.53	34470	2646	2577	2486	2417	2326	2532	2372	21	750	100	1700	5	1	21290990	543	21.98	1.77	12	1.14	116.00	1441.00	5410	20231213	-52.87	1888	20241029	35.06	4695	-45.69	20240103	1888	35.06	20241029	5410	-52.87	20231213	1888	35.06	20241029	4.65	N	309930	100	21 억	113274	N	N	N	00	N
36	20241125	141226	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	45	2	1.79	587457955	230067	135.10	2480	2600	2475	3260	1760	2510	2553.42	0.53	34401	2646	2577	2486	2417	2326	2532	2372	21	750	100	1700	5	1	21290990	544	22.03	1.77	12	1.08	116.00	1441.00	5410	20231213	-52.77	1888	20241029	35.33	4695	-45.58	20240103	1888	35.33	20241029	5410	-52.77	20231213	1888	35.33	20241029	4.65	N	309930	100	21 억	113274	N	N	N	00	N
37	20241125	131217	57	100.00	KOSDAQ	유통	N	N	N	N	N	2555	45	2	1.79	482295090	188909	110.93	2480	2600	2475	3260	1760	2510	2553.06	0.53	31364	2646	2577	2486	2417	2326	2532	2372	21	750	100	1700	5	1	21290990	544	22.03	1.77	12	0.89	116.00	1441.00	5410	20231213	-52.77	1888	20241029	35.33	4695	-45.58	20240103	1888	35.33	20241029	5410	-52.77	20231213	1888	35.33	20241029	4.65	N	309930	100	21 억	113274	N	N	N	00	N
38	20241125	121232	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	55	2	2.19	416277090	163027	95.73	2480	2600	2475	3260	1760	2510	2553.42	0.53	30359	2646	2577	2486	2417	2326	2532	2372	21	750	100	1700	5	1	21290990	546	22.11	1.78	12	0.77	116.00	1441.00	5410	20231213	-52.59	1888	20241029	35.86	4695	-45.37	20240103	1888	35.86	20241029	5410	-52.59	20231213	1888	35.86	20241029	4.65	N	309930	100	21 억	113274	N	N	N	00	N
39	20241125	111225	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	55	2	2.19	285606860	111949	65.74	2480	2600	2475	3260	1760	2510	2551.22	0.53	23415	2646	2577	2486	2417	2326	2532	2372	21	750	100	1700	5	1	21290990	546	22.11	1.78	12	0.53	116.00	1441.00	5410	20231213	-52.59	1888	20241029	35.86	4695	-45.37	20240103	1888	35.86	20241029	5410	-52.59	20231213	1888	35.86	20241029	4.65	N	309930	100	21 억	113274	N	N	N	00	N
40	20241125	101209	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	70	2	2.79	128222105	50256	29.51	2480	2600	2475	3260	1760	2510	2551.38	0.53	12166	2646	2577	2486	2417	2326	2532	2372	21	750	100	1700	5	1	21290990	549	22.24	1.79	12	0.24	116.00	1441.00	5410	20231213	-52.31	1888	20241029	36.65	4695	-45.05	20240103	1888	36.65	20241029	5410	-52.31	20231213	1888	36.65	20241029	4.65	N	309930	100	21 억	113274	N	N	N	00	N
41	20241125	091211	57	100.00	KOSDAQ	유통	N	N	N	N	N	2535	25	2	1.00	20968255	8372	4.92	2480	2545	2475	3260	1760	2510	2504.57	0.53	2934	2646	2577	2486	2417	2326	2532	2372	21	750	100	1700	5	1	21290990	540	21.85	1.76	12	0.04	116.00	1441.00	5410	20231213	-53.14	1888	20241029	34.27	4695	-46.01	20240103	1888	34.27	20241029	5410	-53.14	20231213	1888	34.27	20241029	4.65	N	309930	100	21 억	113274	N	N	N	00	N
42	20241122	161105	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	-30	5	-1.18	426766275	170287	122.40	2540	2555	2395	3300	1780	2540	2506.16	0.53	547	2673	2606	2473	2406	2273	2640	2440	21	760	100	1720	5	1	21290990	534	21.64	1.74	12	0.80	116.00	1441.00	5410	20231213	-53.60	1888	20241029	32.94	4695	-46.54	20240103	1888	32.94	20241029	5410	-53.60	20231213	1888	32.94	20241029	4.56	N	309930	100	21 억	112533	N	N	N	00	N
43	20241122	151119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2520	-20	5	-0.79	410358410	163751	117.70	2540	2555	2395	3300	1780	2540	2505.99	0.53	324	2673	2606	2473	2406	2273	2640	2440	21	760	100	1720	5	1	21290990	537	21.72	1.75	12	0.77	116.00	1441.00	5410	20231213	-53.42	1888	20241029	33.47	4695	-46.33	20240103	1888	33.47	20241029	5410	-53.42	20231213	1888	33.47	20241029	4.56	N	309930	100	21 억	112533	N	N	N	00	N
44	20241122	141120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2510	-30	5	-1.18	308494120	123033	88.44	2540	2555	2395	3300	1780	2540	2507.41	0.53	-3785	2673	2606	2473	2406	2273	2640	2440	21	760	100	1720	5	1	21290990	534	21.64	1.74	12	0.58	116.00	1441.00	5410	20231213	-53.60	1888	20241029	32.94	4695	-46.54	20240103	1888	32.94	20241029	5410	-53.60	20231213	1888	32.94	20241029	4.56	N	309930	100	21 억	112533	N	N	N	00	N
45	20241122	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2485	-55	5	-2.17	276466775	110258	79.25	2540	2555	2395	3300	1780	2540	2507.45	0.53	-3492	2673	2606	2473	2406	2273	2640	2440	21	760	100	1720	5	1	21290990	529	21.42	1.72	12	0.52	116.00	1441.00	5410	20231213	-54.07	1888	20241029	31.62	4695	-47.07	20240103	1888	31.62	20241029	5410	-54.07	20231213	1888	31.62	20241029	4.56	N	309930	100	21 억	112533	N	N	N	00	N
46	20241122	121126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2450	-90	5	-3.54	255897875	101939	73.27	2540	2555	2395	3300	1780	2540	2510.30	0.53	-4572	2673	2606	2473	2406	2273	2640	2440	21	760	100	1720	5	1	21290990	522	21.12	1.70	12	0.48	116.00	1441.00	5410	20231213	-54.71	1888	20241029	29.77	4695	-47.82	20240103	1888	29.77	20241029	5410	-54.71	20231213	1888	29.77	20241029	4.56	N	309930	100	21 억	112533	N	N	N	00	N
47	20241122	111112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2525	-15	5	-0.59	124214190	48999	35.22	2540	2555	2510	3300	1780	2540	2535.04	0.53	-1006	2673	2606	2473	2406	2273	2640	2440	21	760	100	1720	5	1	21290990	538	21.77	1.75	12	0.23	116.00	1441.00	5410	20231213	-53.33	1888	20241029	33.74	4695	-46.22	20240103	1888	33.74	20241029	5410	-53.33	20231213	1888	33.74	20241029	4.56	N	309930	100	21 억	112533	N	N	N	00	N
48	20241122	101131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2545	5	2	0.20	73639120	29040	20.87	2540	2555	2510	3300	1780	2540	2535.78	0.53	-1163	2673	2606	2473	2406	2273	2640	2440	21	760	100	1720	5	1	21290990	542	21.94	1.77	12	0.14	116.00	1441.00	5410	20231213	-52.96	1888	20241029	34.80	4695	-45.79	20240103	1888	34.80	20241029	5410	-52.96	20231213	1888	34.80	20241029	4.56	N	309930	100	21 억	112533	N	N	N	00	N
49	20241122	091122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	-25	5	-0.98	25636550	10127	7.28	2540	2555	2515	3300	1780	2540	2531.50	0.53	396	2673	2606	2473	2406	2273	2640	2440	21	760	100	1720	5	1	21290990	535	21.68	1.75	12	0.05	116.00	1441.00	5410	20231213	-53.51	1888	20241029	33.21	4695	-46.43	20240103	1888	33.21	20241029	5410	-53.51	20231213	1888	33.21	20241029	4.56	N	309930	100	21 억	112533	N	N	N	00	N
50	20241121	161112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	170	2	7.17	339843160	138467	351.22	2370	2540	2340	3080	1660	2370	2453.98	0.52	1811	2486	2427	2366	2307	2246	2397	2277	21	710	100	1610	5	1	21290990	541	21.90	1.76	12	0.65	116.00	1441.00	5410	20231213	-53.05	1888	20241029	34.53	4695	-45.90	20240103	1888	34.53	20241029	5410	-53.05	20231213	1888	34.53	20241029	4.47	N	309930	100	21 억	110916	N	N	N	00	N
51	20241121	151133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2500	130	2	5.49	312204940	127541	323.50	2370	2525	2340	3080	1660	2370	2447.88	0.52	4232	2486	2427	2366	2307	2246	2397	2277	21	710	100	1610	5	1	21290990	532	21.55	1.73	12	0.60	116.00	1441.00	5410	20231213	-53.79	1888	20241029	32.42	4695	-46.75	20240103	1888	32.42	20241029	5410	-53.79	20231213	1888	32.42	20241029	4.47	N	309930	100	21 억	110916	N	N	N	00	N
52	20241121	141131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	110	2	4.64	271944405	111403	282.57	2370	2500	2340	3080	1660	2370	2441.09	0.52	1663	2486	2427	2366	2307	2246	2397	2277	21	710	100	1610	5	1	21290990	528	21.38	1.72	12	0.52	116.00	1441.00	5410	20231213	-54.16	1888	20241029	31.36	4695	-47.18	20240103	1888	31.36	20241029	5410	-54.16	20231213	1888	31.36	20241029	4.47	N	309930	100	21 억	110916	N	N	N	00	N
53	20241121	131124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2470	100	2	4.22	233118305	95713	242.77	2370	2500	2340	3080	1660	2370	2435.60	0.52	654	2486	2427	2366	2307	2246	2397	2277	21	710	100	1610	5	1	21290990	526	21.29	1.71	12	0.45	116.00	1441.00	5410	20231213	-54.34	1888	20241029	30.83	4695	-47.39	20240103	1888	30.83	20241029	5410	-54.34	20231213	1888	30.83	20241029	4.47	N	309930	100	21 억	110916	N	N	N	00	N
54	20241121	121124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2470	100	2	4.22	216495905	88987	225.71	2370	2500	2340	3080	1660	2370	2432.89	0.52	482	2486	2427	2366	2307	2246	2397	2277	21	710	100	1610	5	1	21290990	526	21.29	1.71	12	0.42	116.00	1441.00	5410	20231213	-54.34	1888	20241029	30.83	4695	-47.39	20240103	1888	30.83	20241029	5410	-54.34	20231213	1888	30.83	20241029	4.47	N	309930	100	21 억	110916	N	N	N	00	N
55	20241121	111129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	105	2	4.43	147471195	61092	154.96	2370	2475	2340	3080	1660	2370	2413.92	0.52	-2533	2486	2427	2366	2307	2246	2397	2277	21	710	100	1610	5	1	21290990	527	21.34	1.72	12	0.29	116.00	1441.00	5410	20231213	-54.25	1888	20241029	31.09	4695	-47.28	20240103	1888	31.09	20241029	5410	-54.25	20231213	1888	31.09	20241029	4.47	N	309930	100	21 억	110916	N	N	N	00	N
56	20241121	101127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	20	2	0.84	36566330	15447	39.18	2370	2390	2340	3080	1660	2370	2367.21	0.52	-2787	2486	2427	2366	2307	2246	2397	2277	21	710	100	1610	5	1	21290990	509	20.60	1.66	12	0.07	116.00	1441.00	5410	20231213	-55.82	1888	20241029	26.59	4695	-49.09	20240103	1888	26.59	20241029	5410	-55.82	20231213	1888	26.59	20241029	4.47	N	309930	100	21 억	110916	N	N	N	00	N
57	20241121	091128	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-25	5	-1.05	6160450	2628	6.67	2370	2385	2340	3080	1660	2370	2344.16	0.52	216	2486	2427	2366	2307	2246	2397	2277	21	710	100	1610	5	1	21290990	499	20.22	1.63	12	0.01	116.00	1441.00	5410	20231213	-56.65	1888	20241029	24.21	4695	-50.05	20240103	1888	24.21	20241029	5410	-56.65	20231213	1888	24.21	20241029	4.47	N	309930	100	21 억	110916	N	N	N	00	N
58	20241120	161119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2370	30	2	1.28	92519660	39420	76.39	2425	2425	2305	3040	1640	2340	2347.02	0.52	1116	2450	2395	2310	2255	2170	2422	2282	21	700	100	1590	5	1	21290990	505	20.43	1.64	12	0.19	116.00	1441.00	5410	20231213	-56.19	1888	20241029	25.53	4695	-49.52	20240103	1888	25.53	20241029	5410	-56.19	20231213	1888	25.53	20241029	4.47	N	309930	100	21 억	109769	N	N	N	00	N
59	20241120	151133	57	100.00	KOSDAQ	유통	N	N	N	N	N	2370	30	2	1.28	91941980	39175	75.91	2425	2425	2305	3040	1640	2340	2346.96	0.52	916	2450	2395	2310	2255	2170	2422	2282	21	700	100	1590	5	1	21290990	505	20.43	1.64	12	0.18	116.00	1441.00	5410	20231213	-56.19	1888	20241029	25.53	4695	-49.52	20240103	1888	25.53	20241029	5410	-56.19	20231213	1888	25.53	20241029	4.47	N	309930	100	21 억	109769	N	N	N	00	N
60	20241120	141136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	0	3	0.00	62256625	26533	51.42	2425	2425	2305	3040	1640	2340	2346.38	0.52	-4560	2450	2395	2310	2255	2170	2422	2282	21	700	100	1590	5	1	21290990	498	20.17	1.62	12	0.12	116.00	1441.00	5410	20231213	-56.75	1888	20241029	23.94	4695	-50.16	20240103	1888	23.94	20241029	5410	-56.75	20231213	1888	23.94	20241029	4.47	N	309930	100	21 억	109769	N	N	N	00	N
61	20241120	131137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	5	2	0.21	34189770	14578	28.25	2425	2425	2305	3040	1640	2340	2345.30	0.52	-1329	2450	2395	2310	2255	2170	2422	2282	21	700	100	1590	5	1	21290990	499	20.22	1.63	12	0.07	116.00	1441.00	5410	20231213	-56.65	1888	20241029	24.21	4695	-50.05	20240103	1888	24.21	20241029	5410	-56.65	20231213	1888	24.21	20241029	4.47	N	309930	100	21 억	109769	N	N	N	00	N
62	20241120	121134	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	10	2	0.43	29239860	12464	24.15	2425	2425	2305	3040	1640	2340	2345.95	0.52	-977	2450	2395	2310	2255	2170	2422	2282	21	700	100	1590	5	1	21290990	500	20.26	1.63	12	0.06	116.00	1441.00	5410	20231213	-56.56	1888	20241029	24.47	4695	-49.95	20240103	1888	24.47	20241029	5410	-56.56	20231213	1888	24.47	20241029	4.47	N	309930	100	21 억	109769	N	N	N	00	N
63	20241120	111138	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	-5	5	-0.21	17889235	7629	14.78	2425	2425	2305	3040	1640	2340	2344.90	0.52	-1350	2450	2395	2310	2255	2170	2422	2282	21	700	100	1590	5	1	21290990	497	20.13	1.62	12	0.04	116.00	1441.00	5410	20231213	-56.84	1888	20241029	23.68	4695	-50.27	20240103	1888	23.68	20241029	5410	-56.84	20231213	1888	23.68	20241029	4.47	N	309930	100	21 억	109769	N	N	N	00	N
64	20241120	101137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-10	5	-0.43	9340275	3965	7.68	2425	2425	2305	3040	1640	2340	2355.68	0.52	-1324	2450	2395	2310	2255	2170	2422	2282	21	700	100	1590	5	1	21290990	496	20.09	1.62	12	0.02	116.00	1441.00	5410	20231213	-56.93	1888	20241029	23.41	4695	-50.37	20240103	1888	23.41	20241029	5410	-56.93	20231213	1888	23.41	20241029	4.47	N	309930	100	21 억	109769	N	N	N	00	N
65	20241120	091135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	15	2	0.64	5801470	2451	4.75	2425	2425	2305	3040	1640	2340	2366.98	0.52	-775	2450	2395	2310	2255	2170	2422	2282	21	700	100	1590	5	1	21290990	501	20.30	1.63	12	0.01	116.00	1441.00	5410	20231213	-56.47	1888	20241029	24.74	4695	-49.84	20240103	1888	24.74	20241029	5410	-56.47	20231213	1888	24.74	20241029	4.47	N	309930	100	21 억	109769	N	N	N	00	N
66	20241119	161031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	15	2	0.65	119736760	51596	52.52	2335	2365	2225	3020	1630	2325	2320.66	0.48	6775	2428	2376	2328	2276	2228	2375	2275	21	695	100	1580	5	1	21290990	498	20.17	1.62	12	0.24	116.00	1441.00	5410	20231213	-56.75	1888	20241029	23.94	4695	-50.16	20240103	1888	23.94	20241029	5410	-56.75	20231213	1888	23.94	20241029	4.45	N	309930	100	21 억	102994	N	N	N	00	N
67	20241119	151051	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	10	2	0.43	112784945	48620	49.49	2335	2365	2225	3020	1630	2325	2319.72	0.48	7327	2428	2376	2328	2276	2228	2375	2275	21	695	100	1580	5	1	21290990	497	20.13	1.62	12	0.23	116.00	1441.00	5410	20231213	-56.84	1888	20241029	23.68	4695	-50.27	20240103	1888	23.68	20241029	5410	-56.84	20231213	1888	23.68	20241029	4.45	N	309930	100	21 억	102994	N	N	N	00	N
68	20241119	141049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-5	5	-0.22	107389370	46303	47.13	2335	2365	2225	3020	1630	2325	2319.27	0.48	7042	2428	2376	2328	2276	2228	2375	2275	21	695	100	1580	5	1	21290990	494	20.00	1.61	12	0.22	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.45	N	309930	100	21 억	102994	N	N	N	00	N
69	20241119	131052	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	5	2	0.22	89353825	38525	39.21	2335	2365	2225	3020	1630	2325	2319.37	0.48	6366	2428	2376	2328	2276	2228	2375	2275	21	695	100	1580	5	1	21290990	496	20.09	1.62	12	0.18	116.00	1441.00	5410	20231213	-56.93	1888	20241029	23.41	4695	-50.37	20240103	1888	23.41	20241029	5410	-56.93	20231213	1888	23.41	20241029	4.45	N	309930	100	21 억	102994	N	N	N	00	N
70	20241119	121038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-5	5	-0.22	86835110	37440	38.11	2335	2365	2225	3020	1630	2325	2319.31	0.48	6107	2428	2376	2328	2276	2228	2375	2275	21	695	100	1580	5	1	21290990	494	20.00	1.61	12	0.18	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.45	N	309930	100	21 억	102994	N	N	N	00	N
71	20241119	111050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	30	2	1.29	74125470	31980	32.55	2335	2365	2225	3020	1630	2325	2317.87	0.48	3315	2428	2376	2328	2276	2228	2375	2275	21	695	100	1580	5	1	21290990	501	20.30	1.63	12	0.15	116.00	1441.00	5410	20231213	-56.47	1888	20241029	24.74	4695	-49.84	20240103	1888	24.74	20241029	5410	-56.47	20231213	1888	24.74	20241029	4.45	N	309930	100	21 억	102994	N	N	N	00	N
72	20241119	101116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	40	2	1.72	20414730	8749	8.90	2335	2365	2290	3020	1630	2325	2333.38	0.48	-494	2428	2376	2328	2276	2228	2375	2275	21	695	100	1580	5	1	21290990	504	20.39	1.64	12	0.04	116.00	1441.00	5410	20231213	-56.28	1888	20241029	25.26	4695	-49.63	20240103	1888	25.26	20241029	5410	-56.28	20231213	1888	25.26	20241029	4.45	N	309930	100	21 억	102994	N	N	N	00	N
73	20241119	091111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	10	2	0.43	744930	319	0.32	2335	2340	2335	3020	1630	2325	2335.20	0.48	114	2428	2376	2328	2276	2228	2375	2275	21	695	100	1580	5	1	21290990	497	20.13	1.62	12	0.00	116.00	1441.00	5410	20231213	-56.84	1888	20241029	23.68	4695	-50.27	20240103	1888	23.68	20241029	5410	-56.84	20231213	1888	23.68	20241029	4.45	N	309930	100	21 억	102994	N	N	N	00	N
74	20241118	161036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	0	3	0.00	226965070	98249	408.64	2325	2380	2280	3020	1630	2325	2310.10	0.47	3753	2391	2357	2321	2287	2251	2360	2290	21	695	100	1580	5	1	21290990	495	20.04	1.61	12	0.46	116.00	1441.00	5410	20231213	-57.02	1888	20241029	23.15	4695	-50.48	20240103	1888	23.15	20241029	5410	-57.02	20231213	1888	23.15	20241029	4.35	N	309930	100	21 억	99241	N	N	N	00	N
75	20241118	151050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-5	5	-0.22	220529615	95479	397.12	2325	2380	2280	3020	1630	2325	2309.72	0.47	4405	2391	2357	2321	2287	2251	2360	2290	21	695	100	1580	5	1	21290990	494	20.00	1.61	12	0.45	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.35	N	309930	100	21 억	99241	N	N	N	00	N
76	20241118	141051	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	5	2	0.22	213353790	92390	384.27	2325	2380	2280	3020	1630	2325	2309.27	0.47	4231	2391	2357	2321	2287	2251	2360	2290	21	695	100	1580	5	1	21290990	496	20.09	1.62	12	0.43	116.00	1441.00	5410	20231213	-56.93	1888	20241029	23.41	4695	-50.37	20240103	1888	23.41	20241029	5410	-56.93	20231213	1888	23.41	20241029	4.35	N	309930	100	21 억	99241	N	N	N	00	N
77	20241118	131044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-5	5	-0.22	170548865	73859	307.20	2325	2380	2280	3020	1630	2325	2309.11	0.47	4260	2391	2357	2321	2287	2251	2360	2290	21	695	100	1580	5	1	21290990	494	20.00	1.61	12	0.35	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.35	N	309930	100	21 억	99241	N	N	N	00	N
78	20241118	121049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-5	5	-0.22	169108630	73238	304.61	2325	2380	2280	3020	1630	2325	2309.03	0.47	4881	2391	2357	2321	2287	2251	2360	2290	21	695	100	1580	5	1	21290990	494	20.00	1.61	12	0.34	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.35	N	309930	100	21 억	99241	N	N	N	00	N
79	20241118	111049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	10	2	0.43	124498215	53865	224.04	2325	2380	2285	3020	1630	2325	2311.30	0.47	4383	2391	2357	2321	2287	2251	2360	2290	21	695	100	1580	5	1	21290990	497	20.13	1.62	12	0.25	116.00	1441.00	5410	20231213	-56.84	1888	20241029	23.68	4695	-50.27	20240103	1888	23.68	20241029	5410	-56.84	20231213	1888	23.68	20241029	4.35	N	309930	100	21 억	99241	N	N	N	00	N
80	20241118	101038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-30	5	-1.29	47808030	20612	85.73	2325	2380	2295	3020	1630	2325	2319.43	0.47	15	2391	2357	2321	2287	2251	2360	2290	21	695	100	1580	5	1	21290990	489	19.78	1.59	12	0.10	116.00	1441.00	5410	20231213	-57.58	1888	20241029	21.56	4695	-51.12	20240103	1888	21.56	20241029	5410	-57.58	20231213	1888	21.56	20241029	4.35	N	309930	100	21 억	99241	N	N	N	00	N
81	20241118	091037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	5	2	0.22	3034890	1304	5.42	2325	2335	2325	3020	1630	2325	2327.37	0.47	36	2391	2357	2321	2287	2251	2360	2290	21	695	100	1580	5	1	21290990	496	20.09	1.62	12	0.01	116.00	1441.00	5410	20231213	-56.93	1888	20241029	23.41	4695	-50.37	20240103	1888	23.41	20241029	5410	-56.93	20231213	1888	23.41	20241029	4.35	N	309930	100	21 억	99241	N	N	N	00	N
82	20241115	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	15	2	0.65	55809630	24043	45.15	2325	2355	2285	3000	1620	2310	2321.24	0.47	-1696	2380	2345	2310	2275	2240	2362	2292	21	690	100	1570	5	1	21290990	495	20.04	1.61	12	0.11	116.00	1441.00	5410	20231213	-57.02	1888	20241029	23.15	4695	-50.48	20240103	1888	23.15	20241029	5410	-57.02	20231213	1888	23.15	20241029	4.24	N	309930	100	21 억	100337	N	N	N	00	N
83	20241115	151150	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	15	2	0.65	52058060	22427	42.11	2325	2355	2285	3000	1620	2310	2321.22	0.47	-1171	2380	2345	2310	2275	2240	2362	2292	21	690	100	1570	5	1	21290990	495	20.04	1.61	12	0.11	116.00	1441.00	5410	20231213	-57.02	1888	20241029	23.15	4695	-50.48	20240103	1888	23.15	20241029	5410	-57.02	20231213	1888	23.15	20241029	4.24	N	309930	100	21 억	100337	N	N	N	00	N
84	20241115	141136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	35	2	1.52	43769385	18852	35.40	2325	2355	2285	3000	1620	2310	2321.74	0.47	-1770	2380	2345	2310	2275	2240	2362	2292	21	690	100	1570	5	1	21290990	499	20.22	1.63	12	0.09	116.00	1441.00	5410	20231213	-56.65	1888	20241029	24.21	4695	-50.05	20240103	1888	24.21	20241029	5410	-56.65	20231213	1888	24.21	20241029	4.24	N	309930	100	21 억	100337	N	N	N	00	N
85	20241115	131135	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	30	2	1.30	41713695	17970	33.74	2325	2355	2285	3000	1620	2310	2321.30	0.47	-1709	2380	2345	2310	2275	2240	2362	2292	21	690	100	1570	5	1	21290990	498	20.17	1.62	12	0.08	116.00	1441.00	5410	20231213	-56.75	1888	20241029	23.94	4695	-50.16	20240103	1888	23.94	20241029	5410	-56.75	20231213	1888	23.94	20241029	4.24	N	309930	100	21 억	100337	N	N	N	00	N
86	20241115	121136	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	35	2	1.52	38599180	16635	31.24	2325	2355	2285	3000	1620	2310	2320.36	0.47	-1781	2380	2345	2310	2275	2240	2362	2292	21	690	100	1570	5	1	21290990	499	20.22	1.63	12	0.08	116.00	1441.00	5410	20231213	-56.65	1888	20241029	24.21	4695	-50.05	20240103	1888	24.21	20241029	5410	-56.65	20231213	1888	24.21	20241029	4.24	N	309930	100	21 억	100337	N	N	N	00	N
87	20241115	111110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	10	2	0.43	27283805	11802	22.16	2325	2325	2285	3000	1620	2310	2311.80	0.47	-1828	2380	2345	2310	2275	2240	2362	2292	21	690	100	1570	5	1	21290990	494	20.00	1.61	12	0.06	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.24	N	309930	100	21 억	100337	N	N	N	00	N
88	20241115	101109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	10	2	0.43	20838100	9025	16.95	2325	2325	2285	3000	1620	2310	2308.93	0.47	-1352	2380	2345	2310	2275	2240	2362	2292	21	690	100	1570	5	1	21290990	494	20.00	1.61	12	0.04	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.24	N	309930	100	21 억	100337	N	N	N	00	N
89	20241115	091013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	0	3	0.00	2361090	1022	1.92	2325	2325	2310	3000	1620	2310	2310.26	0.47	-811	2380	2345	2310	2275	2240	2362	2292	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.00	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	4.24	N	309930	100	21 억	100337	N	N	N	00	N
90	20241114	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	5	2	0.22	118931450	51515	78.18	2290	2345	2275	3000	1620	2310	2308.68	0.44	8156	2386	2347	2306	2267	2226	2367	2287	21	690	100	1570	5	1	21290990	493	19.96	1.61	12	0.24	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	4.15	N	309930	100	21 억	92921	N	N	N	00	N
91	20241114	151109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	5	2	0.22	113510200	49168	74.62	2290	2345	2275	3000	1620	2310	2308.62	0.44	8155	2386	2347	2306	2267	2226	2367	2287	21	690	100	1570	5	1	21290990	493	19.96	1.61	12	0.23	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	4.15	N	309930	100	21 억	92921	N	N	N	00	N
92	20241114	141102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	5	2	0.22	93963305	40663	61.71	2290	2345	2275	3000	1620	2310	2310.78	0.44	7716	2386	2347	2306	2267	2226	2367	2287	21	690	100	1570	5	1	21290990	493	19.96	1.61	12	0.19	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	4.15	N	309930	100	21 억	92921	N	N	N	00	N
93	20241114	131103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	35	2	1.52	91555455	39628	60.14	2290	2345	2275	3000	1620	2310	2310.37	0.44	7088	2386	2347	2306	2267	2226	2367	2287	21	690	100	1570	5	1	21290990	499	20.22	1.63	12	0.19	116.00	1441.00	5410	20231213	-56.65	1888	20241029	24.21	4695	-50.05	20240103	1888	24.21	20241029	5410	-56.65	20231213	1888	24.21	20241029	4.15	N	309930	100	21 억	92921	N	N	N	00	N
94	20241114	121059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	20	2	0.87	87969080	38094	57.81	2290	2345	2275	3000	1620	2310	2309.26	0.44	5849	2386	2347	2306	2267	2226	2367	2287	21	690	100	1570	5	1	21290990	496	20.09	1.62	12	0.18	116.00	1441.00	5410	20231213	-56.93	1888	20241029	23.41	4695	-50.37	20240103	1888	23.41	20241029	5410	-56.93	20231213	1888	23.41	20241029	4.15	N	309930	100	21 억	92921	N	N	N	00	N
95	20241114	111059	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	10	2	0.43	21382810	9246	14.03	2290	2335	2290	3000	1620	2310	2312.66	0.44	2207	2386	2347	2306	2267	2226	2367	2287	21	690	100	1570	5	1	21290990	494	20.00	1.61	12	0.04	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.15	N	309930	100	21 억	92921	N	N	N	00	N
96	20241114	101119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	0	3	0.00	7009690	3054	4.63	2290	2325	2290	3000	1620	2310	2295.25	0.44	53	2386	2347	2306	2267	2226	2367	2287	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.01	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	4.15	N	309930	100	21 억	92921	N	N	N	00	N
97	20241114	091054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.44	0	2386	2347	2306	2267	2226	2367	2287	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.00	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	4.15	N	309930	100	21 억	92921	N	N	N	00	N
98	20241113	160723	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	0	3	0.00	151615015	65893	100.68	2265	2345	2265	3000	1620	2310	2300.93	0.43	847	2446	2377	2326	2257	2206	2412	2292	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.31	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	4.04	N	309930	100	21 억	92062	N	N	N	00	N
99	20241113	150757	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	0	3	0.00	144537480	62823	95.99	2265	2345	2265	3000	1620	2310	2300.71	0.43	726	2446	2377	2326	2257	2206	2412	2292	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.30	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	4.04	N	309930	100	21 억	92062	N	N	N	00	N
100	20241113	140754	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	0	3	0.00	142009860	61727	94.32	2265	2345	2265	3000	1620	2310	2300.61	0.43	635	2446	2377	2326	2257	2206	2412	2292	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.29	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	4.04	N	309930	100	21 억	92062	N	N	N	00	N
101	20241113	130756	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-25	5	-1.08	107144660	46584	71.18	2265	2345	2265	3000	1620	2310	2300.03	0.43	-666	2446	2377	2326	2257	2206	2412	2292	21	690	100	1570	5	1	21290990	486	19.70	1.59	12	0.22	116.00	1441.00	5410	20231213	-57.76	1888	20241029	21.03	4695	-51.33	20240103	1888	21.03	20241029	5410	-57.76	20231213	1888	21.03	20241029	4.04	N	309930	100	21 억	92062	N	N	N	00	N
102	20241113	120745	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-10	5	-0.43	83443250	36254	55.40	2265	2345	2265	3000	1620	2310	2301.63	0.43	-850	2446	2377	2326	2257	2206	2412	2292	21	690	100	1570	5	1	21290990	490	19.83	1.60	12	0.17	116.00	1441.00	5410	20231213	-57.49	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	5410	-57.49	20231213	1888	21.82	20241029	4.04	N	309930	100	21 억	92062	N	N	N	00	N
103	20241113	110743	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-10	5	-0.43	41475730	18013	27.52	2265	2345	2265	3000	1620	2310	2302.54	0.43	-1577	2446	2377	2326	2257	2206	2412	2292	21	690	100	1570	5	1	21290990	490	19.83	1.60	12	0.08	116.00	1441.00	5410	20231213	-57.49	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	5410	-57.49	20231213	1888	21.82	20241029	4.04	N	309930	100	21 억	92062	N	N	N	00	N
104	20241113	100745	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-10	5	-0.43	9517060	4118	6.29	2265	2345	2265	3000	1620	2310	2311.09	0.43	-1122	2446	2377	2326	2257	2206	2412	2292	21	690	100	1570	5	1	21290990	490	19.83	1.60	12	0.02	116.00	1441.00	5410	20231213	-57.49	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	5410	-57.49	20231213	1888	21.82	20241029	4.04	N	309930	100	21 억	92062	N	N	N	00	N
105	20241113	090734	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	10	2	0.43	759685	330	0.50	2265	2320	2265	3000	1620	2310	2302.08	0.43	-83	2446	2377	2326	2257	2206	2412	2292	21	690	100	1570	5	1	21290990	494	20.00	1.61	12	0.00	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.04	N	309930	100	21 억	92062	N	N	N	00	N
106	20241112	161022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	5	2	0.22	151276970	65229	191.56	2275	2395	2275	2995	1615	2305	2319.17	0.44	-1519	2381	2342	2301	2262	2221	2362	2282	21	690	100	1560	5	1	21290990	492	19.91	1.60	12	0.31	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	4.00	N	309930	100	21 억	93550	N	N	N	00	N
107	20241112	151032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	15	2	0.65	144140485	62133	182.47	2275	2395	2275	2995	1615	2305	2319.87	0.44	-1271	2381	2342	2301	2262	2221	2362	2282	21	690	100	1560	5	1	21290990	494	20.00	1.61	12	0.29	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.00	N	309930	100	21 억	93550	N	N	N	00	N
108	20241112	141037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	15	2	0.65	97552600	41896	123.04	2275	2395	2275	2995	1615	2305	2328.45	0.44	-1809	2381	2342	2301	2262	2221	2362	2282	21	690	100	1560	5	1	21290990	494	20.00	1.61	12	0.20	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	4.00	N	309930	100	21 억	93550	N	N	N	00	N
109	20241112	131042	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	35	2	1.52	92793630	39847	117.02	2275	2395	2275	2995	1615	2305	2328.75	0.44	-2195	2381	2342	2301	2262	2221	2362	2282	21	690	100	1560	5	1	21290990	498	20.17	1.62	12	0.19	116.00	1441.00	5410	20231213	-56.75	1888	20241029	23.94	4695	-50.16	20240103	1888	23.94	20241029	5410	-56.75	20231213	1888	23.94	20241029	4.00	N	309930	100	21 억	93550	N	N	N	00	N
110	20241112	121034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	30	2	1.30	91733445	39392	115.68	2275	2395	2275	2995	1615	2305	2328.73	0.44	-2299	2381	2342	2301	2262	2221	2362	2282	21	690	100	1560	5	1	21290990	497	20.13	1.62	12	0.19	116.00	1441.00	5410	20231213	-56.84	1888	20241029	23.68	4695	-50.27	20240103	1888	23.68	20241029	5410	-56.84	20231213	1888	23.68	20241029	4.00	N	309930	100	21 억	93550	N	N	N	00	N
111	20241112	111028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	5	2	0.22	55559495	24149	70.92	2275	2320	2275	2995	1615	2305	2300.70	0.44	-525	2381	2342	2301	2262	2221	2362	2282	21	690	100	1560	5	1	21290990	492	19.91	1.60	12	0.11	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	4.00	N	309930	100	21 억	93550	N	N	N	00	N
112	20241112	101028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	-25	5	-1.08	27434450	11931	35.04	2275	2320	2275	2995	1615	2305	2299.43	0.44	-847	2381	2342	2301	2262	2221	2362	2282	21	690	100	1560	5	1	21290990	485	19.66	1.58	12	0.06	116.00	1441.00	5410	20231213	-57.86	1888	20241029	20.76	4695	-51.44	20240103	1888	20.76	20241029	5410	-57.86	20231213	1888	20.76	20241029	4.00	N	309930	100	21 억	93550	N	N	N	00	N
113	20241112	091027	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	-15	5	-0.65	139570	61	0.18	2275	2320	2275	2995	1615	2305	2288.03	0.44	-1	2381	2342	2301	2262	2221	2362	2282	21	690	100	1560	5	1	21290990	488	19.74	1.59	12	0.00	116.00	1441.00	5410	20231213	-57.67	1888	20241029	21.29	4695	-51.22	20240103	1888	21.29	20241029	5410	-57.67	20231213	1888	21.29	20241029	4.00	N	309930	100	21 억	93550	N	N	N	00	N
114	20241111	161018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	0	3	0.00	78072610	34036	148.36	2285	2340	2260	2995	1615	2305	2293.82	0.44	-1135	2375	2340	2315	2280	2255	2357	2297	21	690	100	1560	5	1	21290990	491	19.87	1.60	12	0.16	116.00	1441.00	5410	20231213	-57.39	1888	20241029	22.09	4695	-50.91	20240103	1888	22.09	20241029	5410	-57.39	20231213	1888	22.09	20241029	3.89	N	309930	100	21 억	94680	N	N	N	00	N
115	20241111	151049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	5	2	0.22	75151035	32770	142.84	2285	2340	2260	2995	1615	2305	2293.29	0.44	-1166	2375	2340	2315	2280	2255	2357	2297	21	690	100	1560	5	1	21290990	492	19.91	1.60	12	0.15	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.89	N	309930	100	21 억	94680	N	N	N	00	N
116	20241111	141034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	0	3	0.00	65828350	28732	125.24	2285	2340	2260	2995	1615	2305	2291.12	0.44	-1412	2375	2340	2315	2280	2255	2357	2297	21	690	100	1560	5	1	21290990	491	19.87	1.60	12	0.13	116.00	1441.00	5410	20231213	-57.39	1888	20241029	22.09	4695	-50.91	20240103	1888	22.09	20241029	5410	-57.39	20231213	1888	22.09	20241029	3.89	N	309930	100	21 억	94680	N	N	N	00	N
117	20241111	131034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	5	2	0.22	57928760	25305	110.30	2285	2340	2260	2995	1615	2305	2289.22	0.44	-956	2375	2340	2315	2280	2255	2357	2297	21	690	100	1560	5	1	21290990	492	19.91	1.60	12	0.12	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.89	N	309930	100	21 억	94680	N	N	N	00	N
118	20241111	121028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	5	2	0.22	55993300	24466	106.64	2285	2340	2260	2995	1615	2305	2288.62	0.44	-894	2375	2340	2315	2280	2255	2357	2297	21	690	100	1560	5	1	21290990	492	19.91	1.60	12	0.11	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.89	N	309930	100	21 억	94680	N	N	N	00	N
119	20241111	111026	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-5	5	-0.22	18471680	8074	35.19	2285	2340	2260	2995	1615	2305	2287.80	0.44	-796	2375	2340	2315	2280	2255	2357	2297	21	690	100	1560	5	1	21290990	490	19.83	1.60	12	0.04	116.00	1441.00	5410	20231213	-57.49	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	5410	-57.49	20231213	1888	21.82	20241029	3.89	N	309930	100	21 억	94680	N	N	N	00	N
120	20241111	101020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-20	5	-0.87	6515215	2853	12.44	2285	2340	2260	2995	1615	2305	2283.64	0.44	-595	2375	2340	2315	2280	2255	2357	2297	21	690	100	1560	5	1	21290990	486	19.70	1.59	12	0.01	116.00	1441.00	5410	20231213	-57.76	1888	20241029	21.03	4695	-51.33	20240103	1888	21.03	20241029	5410	-57.76	20231213	1888	21.03	20241029	3.89	N	309930	100	21 억	94680	N	N	N	00	N
121	20241111	091017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-20	5	-0.87	169090	74	0.32	2285	2285	2285	2995	1615	2305	2285.00	0.44	61	2375	2340	2315	2280	2255	2357	2297	21	690	100	1560	5	1	21290990	486	19.70	1.59	12	0.00	116.00	1441.00	5410	20231213	-57.76	1888	20241029	21.03	4695	-51.33	20240103	1888	21.03	20241029	5410	-57.76	20231213	1888	21.03	20241029	3.89	N	309930	100	21 억	94680	N	N	N	00	N
122	20241108	161013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-10	5	-0.43	52970160	22942	53.52	2290	2350	2290	3005	1625	2315	2308.87	0.44	39	2371	2342	2311	2282	2251	2327	2267	21	690	100	1570	5	1	21290990	491	19.87	1.60	12	0.11	116.00	1441.00	5410	20231213	-57.39	1888	20241029	22.09	4695	-50.91	20240103	1888	22.09	20241029	5410	-57.39	20231213	1888	22.09	20241029	3.85	N	309930	100	21 억	94684	N	N	N	00	N
123	20241108	151021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-10	5	-0.43	44638710	19334	45.10	2290	2350	2290	3005	1625	2315	2308.82	0.44	213	2371	2342	2311	2282	2251	2327	2267	21	690	100	1570	5	1	21290990	491	19.87	1.60	12	0.09	116.00	1441.00	5410	20231213	-57.39	1888	20241029	22.09	4695	-50.91	20240103	1888	22.09	20241029	5410	-57.39	20231213	1888	22.09	20241029	3.85	N	309930	100	21 억	94684	N	N	N	00	N
124	20241108	141019	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	-15	5	-0.65	36796310	15931	37.16	2290	2350	2290	3005	1625	2315	2309.73	0.44	215	2371	2342	2311	2282	2251	2327	2267	21	690	100	1570	5	1	21290990	490	19.83	1.60	12	0.07	116.00	1441.00	5410	20231213	-57.49	1888	20241029	21.82	4695	-51.01	20240103	1888	21.82	20241029	5410	-57.49	20231213	1888	21.82	20241029	3.85	N	309930	100	21 억	94684	N	N	N	00	N
125	20241108	131020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	-5	5	-0.22	18189100	7863	18.34	2290	2350	2290	3005	1625	2315	2313.25	0.44	612	2371	2342	2311	2282	2251	2327	2267	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.04	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.85	N	309930	100	21 억	94684	N	N	N	00	N
126	20241108	121021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	-5	5	-0.22	17137685	7407	17.28	2290	2350	2290	3005	1625	2315	2313.71	0.44	627	2371	2342	2311	2282	2251	2327	2267	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.03	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.85	N	309930	100	21 억	94684	N	N	N	00	N
127	20241108	111018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	0	3	0.00	17135375	7406	17.28	2290	2350	2290	3005	1625	2315	2313.72	0.44	626	2371	2342	2311	2282	2251	2327	2267	21	690	100	1570	5	1	21290990	493	19.96	1.61	12	0.03	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	3.85	N	309930	100	21 억	94684	N	N	N	00	N
128	20241108	101028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	0	3	0.00	10041955	4327	10.09	2290	2350	2290	3005	1625	2315	2320.77	0.44	479	2371	2342	2311	2282	2251	2327	2267	21	690	100	1570	5	1	21290990	493	19.96	1.61	12	0.02	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	3.85	N	309930	100	21 억	94684	N	N	N	00	N
129	20241108	091014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	0	3	0.00	288915	125	0.29	2290	2315	2290	3005	1625	2315	2311.32	0.44	101	2371	2342	2311	2282	2251	2327	2267	21	690	100	1570	5	1	21290990	493	19.96	1.61	12	0.00	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	3.85	N	309930	100	21 억	94684	N	N	N	00	N
130	20241107	161012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-10	5	-0.43	98053050	42521	133.92	2325	2340	2280	3020	1630	2325	2305.99	0.46	-2765	2388	2356	2333	2301	2278	2345	2290	21	695	100	1580	5	1	21290990	493	19.96	1.61	12	0.20	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	3.80	N	309930	100	21 억	97449	N	N	N	00	N
131	20241107	151018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	0	3	0.00	96732750	41951	132.12	2325	2340	2280	3020	1630	2325	2305.85	0.46	-2810	2388	2356	2333	2301	2278	2345	2290	21	695	100	1580	5	1	21290990	495	20.04	1.61	12	0.20	116.00	1441.00	5410	20231213	-57.02	1888	20241029	23.15	4695	-50.48	20240103	1888	23.15	20241029	5410	-57.02	20231213	1888	23.15	20241029	3.80	N	309930	100	21 억	97449	N	N	N	00	N
132	20241107	141021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-10	5	-0.43	81338665	35295	111.16	2325	2340	2280	3020	1630	2325	2304.54	0.46	-2810	2388	2356	2333	2301	2278	2345	2290	21	695	100	1580	5	1	21290990	493	19.96	1.61	12	0.17	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	3.80	N	309930	100	21 억	97449	N	N	N	00	N
133	20241107	131021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	-15	5	-0.65	78137745	33908	106.79	2325	2340	2280	3020	1630	2325	2304.40	0.46	-2760	2388	2356	2333	2301	2278	2345	2290	21	695	100	1580	5	1	21290990	492	19.91	1.60	12	0.16	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.80	N	309930	100	21 억	97449	N	N	N	00	N
134	20241107	121016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	-15	5	-0.65	76438015	33172	104.47	2325	2340	2280	3020	1630	2325	2304.29	0.46	-2700	2388	2356	2333	2301	2278	2345	2290	21	695	100	1580	5	1	21290990	492	19.91	1.60	12	0.16	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.80	N	309930	100	21 억	97449	N	N	N	00	N
135	20241107	111012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-20	5	-0.86	69480280	30148	94.95	2325	2340	2280	3020	1630	2325	2304.64	0.46	-2612	2388	2356	2333	2301	2278	2345	2290	21	695	100	1580	5	1	21290990	491	19.87	1.60	12	0.14	116.00	1441.00	5410	20231213	-57.39	1888	20241029	22.09	4695	-50.91	20240103	1888	22.09	20241029	5410	-57.39	20231213	1888	22.09	20241029	3.80	N	309930	100	21 억	97449	N	N	N	00	N
136	20241107	101014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-20	5	-0.86	54337025	23583	74.27	2325	2340	2280	3020	1630	2325	2304.08	0.46	-2616	2388	2356	2333	2301	2278	2345	2290	21	695	100	1580	5	1	21290990	491	19.87	1.60	12	0.11	116.00	1441.00	5410	20231213	-57.39	1888	20241029	22.09	4695	-50.91	20240103	1888	22.09	20241029	5410	-57.39	20231213	1888	22.09	20241029	3.80	N	309930	100	21 억	97449	N	N	N	00	N
137	20241107	091015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2285	-40	5	-1.72	24612620	10693	33.68	2325	2325	2280	3020	1630	2325	2301.75	0.46	-977	2388	2356	2333	2301	2278	2345	2290	21	695	100	1580	5	1	21290990	486	19.70	1.59	12	0.05	116.00	1441.00	5410	20231213	-57.76	1888	20241029	21.03	4695	-51.33	20240103	1888	21.03	20241029	5410	-57.76	20231213	1888	21.03	20241029	3.80	N	309930	100	21 억	97449	N	N	N	00	N
138	20241106	161024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	15	2	0.65	73835545	31738	155.80	2365	2365	2310	3000	1620	2310	2326.41	0.47	-3457	2366	2337	2316	2287	2266	2352	2302	21	690	100	1570	5	1	21290990	495	20.04	1.61	12	0.15	116.00	1441.00	5410	20231213	-57.02	1888	20241029	23.15	4695	-50.48	20240103	1888	23.15	20241029	5410	-57.02	20231213	1888	23.15	20241029	3.68	N	309930	100	21 억	100906	N	N	N	00	N
139	20241106	151054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	5	2	0.22	70407300	30263	148.56	2365	2365	2310	3000	1620	2310	2326.51	0.47	-3344	2366	2337	2316	2287	2266	2352	2302	21	690	100	1570	5	1	21290990	493	19.96	1.61	12	0.14	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	3.68	N	309930	100	21 억	100906	N	N	N	00	N
140	20241106	141043	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	15	2	0.65	67411270	28971	142.22	2365	2365	2310	3000	1620	2310	2326.85	0.47	-2912	2366	2337	2316	2287	2266	2352	2302	21	690	100	1570	5	1	21290990	495	20.04	1.61	12	0.14	116.00	1441.00	5410	20231213	-57.02	1888	20241029	23.15	4695	-50.48	20240103	1888	23.15	20241029	5410	-57.02	20231213	1888	23.15	20241029	3.68	N	309930	100	21 억	100906	N	N	N	00	N
141	20241106	131054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	5	2	0.22	45574870	19579	96.11	2365	2365	2310	3000	1620	2310	2327.74	0.47	-2967	2366	2337	2316	2287	2266	2352	2302	21	690	100	1570	5	1	21290990	493	19.96	1.61	12	0.09	116.00	1441.00	5410	20231213	-57.21	1888	20241029	22.62	4695	-50.69	20240103	1888	22.62	20241029	5410	-57.21	20231213	1888	22.62	20241029	3.68	N	309930	100	21 억	100906	N	N	N	00	N
142	20241106	121019	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	10	2	0.43	34675465	14879	73.04	2365	2365	2310	3000	1620	2310	2330.50	0.47	-2944	2366	2337	2316	2287	2266	2352	2302	21	690	100	1570	5	1	21290990	494	20.00	1.61	12	0.07	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	3.68	N	309930	100	21 억	100906	N	N	N	00	N
143	20241106	111024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	10	2	0.43	32392160	13895	68.21	2365	2365	2310	3000	1620	2310	2331.21	0.47	-2943	2366	2337	2316	2287	2266	2352	2302	21	690	100	1570	5	1	21290990	494	20.00	1.61	12	0.07	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	3.68	N	309930	100	21 억	100906	N	N	N	00	N
144	20241106	101031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	20	2	0.87	18728410	8012	39.33	2365	2365	2310	3000	1620	2310	2337.54	0.47	-3013	2366	2337	2316	2287	2266	2352	2302	21	690	100	1570	5	1	21290990	496	20.09	1.62	12	0.04	116.00	1441.00	5410	20231213	-56.93	1888	20241029	23.41	4695	-50.37	20240103	1888	23.41	20241029	5410	-56.93	20231213	1888	23.41	20241029	3.68	N	309930	100	21 억	100906	N	N	N	00	N
145	20241106	091024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	45	2	1.95	9916505	4208	20.66	2365	2365	2350	3000	1620	2310	2356.58	0.47	-2149	2366	2337	2316	2287	2266	2352	2302	21	690	100	1570	5	1	21290990	501	20.30	1.63	12	0.02	116.00	1441.00	5410	20231213	-56.47	1888	20241029	24.74	4695	-49.84	20240103	1888	24.74	20241029	5410	-56.47	20231213	1888	24.74	20241029	3.68	N	309930	100	21 억	100906	N	N	N	00	N
146	20241105	160954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	0	3	0.00	47142820	20345	12.86	2300	2345	2295	3000	1620	2310	2317.17	0.49	-2495	2450	2380	2285	2215	2120	2415	2250	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.10	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.55	N	309930	100	21 억	103401	N	N	N	00	N
147	20241105	151017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	30	2	1.30	46786290	20191	12.77	2300	2345	2295	3000	1620	2310	2317.19	0.49	-2483	2450	2380	2285	2215	2120	2415	2250	21	690	100	1570	5	1	21290990	498	20.17	1.62	12	0.09	116.00	1441.00	5410	20231213	-56.75	1888	20241029	23.94	4695	-50.16	20240103	1888	23.94	20241029	5410	-56.75	20231213	1888	23.94	20241029	3.55	N	309930	100	21 억	103401	N	N	N	00	N
148	20241105	141009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	10	2	0.43	37873920	16356	10.34	2300	2345	2295	3000	1620	2310	2315.60	0.49	-2131	2450	2380	2285	2215	2120	2415	2250	21	690	100	1570	5	1	21290990	494	20.00	1.61	12	0.08	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	3.55	N	309930	100	21 억	103401	N	N	N	00	N
149	20241105	131018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-5	5	-0.22	37523140	16204	10.24	2300	2345	2295	3000	1620	2310	2315.67	0.49	-2161	2450	2380	2285	2215	2120	2415	2250	21	690	100	1570	5	1	21290990	491	19.87	1.60	12	0.08	116.00	1441.00	5410	20231213	-57.39	1888	20241029	22.09	4695	-50.91	20240103	1888	22.09	20241029	5410	-57.39	20231213	1888	22.09	20241029	3.55	N	309930	100	21 억	103401	N	N	N	00	N
150	20241105	121007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	10	2	0.43	31891800	13764	8.70	2300	2345	2295	3000	1620	2310	2317.04	0.49	-1208	2450	2380	2285	2215	2120	2415	2250	21	690	100	1570	5	1	21290990	494	20.00	1.61	12	0.06	116.00	1441.00	5410	20231213	-57.12	1888	20241029	22.88	4695	-50.59	20240103	1888	22.88	20241029	5410	-57.12	20231213	1888	22.88	20241029	3.55	N	309930	100	21 억	103401	N	N	N	00	N
151	20241105	110954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	25	2	1.08	30551655	13184	8.34	2300	2345	2295	3000	1620	2310	2317.33	0.49	-1223	2450	2380	2285	2215	2120	2415	2250	21	690	100	1570	5	1	21290990	497	20.13	1.62	12	0.06	116.00	1441.00	5410	20231213	-56.84	1888	20241029	23.68	4695	-50.27	20240103	1888	23.68	20241029	5410	-56.84	20231213	1888	23.68	20241029	3.55	N	309930	100	21 억	103401	N	N	N	00	N
152	20241105	101004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	0	3	0.00	29109285	12565	7.94	2300	2345	2295	3000	1620	2310	2316.70	0.49	-1199	2450	2380	2285	2215	2120	2415	2250	21	690	100	1570	5	1	21290990	492	19.91	1.60	12	0.06	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.55	N	309930	100	21 억	103401	N	N	N	00	N
153	20241105	090959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	15	2	0.65	3444690	1495	0.95	2300	2325	2295	3000	1620	2310	2304.14	0.49	-33	2450	2380	2285	2215	2120	2415	2250	21	690	100	1570	5	1	21290990	495	20.04	1.61	12	0.01	116.00	1441.00	5410	20231213	-57.02	1888	20241029	23.15	4695	-50.48	20240103	1888	23.15	20241029	5410	-57.02	20231213	1888	23.15	20241029	3.55	N	309930	100	21 억	103401	N	N	N	00	N
154	20241104	160953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	125	2	5.72	362975600	157881	183.26	2190	2355	2190	2840	1530	2185	2299.06	0.54	-11401	2328	2256	2153	2081	1978	2292	2117	21	655	100	1480	5	1	21290990	492	19.91	1.60	12	0.74	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.32	N	309930	100	21 억	114802	N	N	N	00	N
155	20241104	151013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2275	90	2	4.12	350259670	152342	176.83	2190	2355	2190	2840	1530	2185	2299.19	0.54	-11068	2328	2256	2153	2081	1978	2292	2117	21	655	100	1480	5	1	21290990	484	19.61	1.58	12	0.72	116.00	1441.00	5410	20231213	-57.95	1888	20241029	20.50	4695	-51.54	20240103	1888	20.50	20241029	5410	-57.95	20231213	1888	20.50	20241029	3.32	N	309930	100	21 억	114802	N	N	N	00	N
156	20241104	140954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	110	2	5.03	335738415	145981	169.45	2190	2355	2190	2840	1530	2185	2299.90	0.54	-10697	2328	2256	2153	2081	1978	2292	2117	21	655	100	1480	5	1	21290990	489	19.78	1.59	12	0.69	116.00	1441.00	5410	20231213	-57.58	1888	20241029	21.56	4695	-51.12	20240103	1888	21.56	20241029	5410	-57.58	20231213	1888	21.56	20241029	3.32	N	309930	100	21 억	114802	N	N	N	00	N
157	20241104	130924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	120	2	5.49	320146040	139178	161.55	2190	2355	2190	2840	1530	2185	2300.29	0.54	-10152	2328	2256	2153	2081	1978	2292	2117	21	655	100	1480	5	1	21290990	491	19.87	1.60	12	0.65	116.00	1441.00	5410	20231213	-57.39	1888	20241029	22.09	4695	-50.91	20240103	1888	22.09	20241029	5410	-57.39	20231213	1888	22.09	20241029	3.32	N	309930	100	21 억	114802	N	N	N	00	N
158	20241104	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	125	2	5.72	314247110	136620	158.58	2190	2355	2190	2840	1530	2185	2300.18	0.54	-10053	2328	2256	2153	2081	1978	2292	2117	21	655	100	1480	5	1	21290990	492	19.91	1.60	12	0.64	116.00	1441.00	5410	20231213	-57.30	1888	20241029	22.35	4695	-50.80	20240103	1888	22.35	20241029	5410	-57.30	20231213	1888	22.35	20241029	3.32	N	309930	100	21 억	114802	N	N	N	00	N
159	20241104	110934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	110	2	5.03	308949760	134320	155.91	2190	2355	2190	2840	1530	2185	2300.13	0.54	-10618	2328	2256	2153	2081	1978	2292	2117	21	655	100	1480	5	1	21290990	489	19.78	1.59	12	0.63	116.00	1441.00	5410	20231213	-57.58	1888	20241029	21.56	4695	-51.12	20240103	1888	21.56	20241029	5410	-57.58	20231213	1888	21.56	20241029	3.32	N	309930	100	21 억	114802	N	N	N	00	N
160	20241104	100923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	95	2	4.35	270248440	117342	136.21	2190	2355	2190	2840	1530	2185	2303.11	0.54	-10799	2328	2256	2153	2081	1978	2292	2117	21	655	100	1480	5	1	21290990	485	19.66	1.58	12	0.55	116.00	1441.00	5410	20231213	-57.86	1888	20241029	20.76	4695	-51.44	20240103	1888	20.76	20241029	5410	-57.86	20231213	1888	20.76	20241029	3.32	N	309930	100	21 억	114802	N	N	N	00	N
161	20241104	090942	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	95	2	4.35	45604395	20152	23.39	2190	2350	2190	2840	1530	2185	2263.13	0.54	-1492	2328	2256	2153	2081	1978	2292	2117	21	655	100	1480	5	1	21290990	485	19.66	1.58	12	0.09	116.00	1441.00	5410	20231213	-57.86	1888	20241029	20.76	4695	-51.44	20240103	1888	20.76	20241029	5410	-57.86	20231213	1888	20.76	20241029	3.32	N	309930	100	21 억	114802	N	N	N	00	N
162	20241101	160904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	90	2	4.30	184871720	85990	86.57	2050	2225	2050	2720	1470	2095	2149.92	0.52	4735	2205	2150	2065	2010	1925	2177	2037	21	625	100	1420	5	1	21290990	465	18.84	1.52	12	0.40	116.00	1441.00	5410	20231213	-59.61	1888	20241029	15.73	4695	-53.46	20240103	1888	15.73	20241029	5410	-59.61	20231213	1888	15.73	20241029	3.30	N	309930	100	21 억	110067	N	N	N	00	N
163	20241101	150924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	105	2	5.01	174532095	81269	81.82	2050	2225	2050	2720	1470	2095	2147.59	0.52	4749	2205	2150	2065	2010	1925	2177	2037	21	625	100	1420	5	1	21290990	468	18.97	1.53	12	0.38	116.00	1441.00	5410	20231213	-59.33	1888	20241029	16.53	4695	-53.14	20240103	1888	16.53	20241029	5410	-59.33	20231213	1888	16.53	20241029	3.30	N	309930	100	21 억	110067	N	N	N	00	N
164	20241101	140846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	55	2	2.63	122156150	57214	57.60	2050	2180	2050	2720	1470	2095	2135.07	0.52	-831	2205	2150	2065	2010	1925	2177	2037	21	625	100	1420	5	1	21290990	458	18.53	1.49	12	0.27	116.00	1441.00	5410	20231213	-60.26	1888	20241029	13.88	4695	-54.21	20240103	1888	13.88	20241029	5410	-60.26	20231213	1888	13.88	20241029	3.30	N	309930	100	21 억	110067	N	N	N	00	N
165	20241101	131052	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	65	2	3.10	93314265	43844	44.14	2050	2165	2050	2720	1470	2095	2128.32	0.52	-1324	2205	2150	2065	2010	1925	2177	2037	21	625	100	1420	5	1	21290990	460	18.62	1.50	12	0.21	116.00	1441.00	5410	20231213	-60.07	1888	20241029	14.41	4695	-53.99	20240103	1888	14.41	20241029	5410	-60.07	20231213	1888	14.41	20241029	3.30	N	309930	100	21 억	110067	N	N	N	00	N
166	20241101	121052	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	50	2	2.39	73247465	34519	34.75	2050	2155	2050	2720	1470	2095	2121.95	0.52	-2510	2205	2150	2065	2010	1925	2177	2037	21	625	100	1420	5	1	21290990	457	18.49	1.49	12	0.16	116.00	1441.00	5410	20231213	-60.35	1888	20241029	13.61	4695	-54.31	20240103	1888	13.61	20241029	5410	-60.35	20231213	1888	13.61	20241029	3.30	N	309930	100	21 억	110067	N	N	N	00	N
167	20241101	111049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	55	2	2.63	58830650	27800	27.99	2050	2150	2050	2720	1470	2095	2116.21	0.52	-2506	2205	2150	2065	2010	1925	2177	2037	21	625	100	1420	5	1	21290990	458	18.53	1.49	12	0.13	116.00	1441.00	5410	20231213	-60.26	1888	20241029	13.88	4695	-54.21	20240103	1888	13.88	20241029	5410	-60.26	20231213	1888	13.88	20241029	3.30	N	309930	100	21 억	110067	N	N	N	00	N
168	20241101	101050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	30	2	1.43	38043225	18089	18.21	2050	2130	2050	2720	1470	2095	2103.11	0.52	-1967	2205	2150	2065	2010	1925	2177	2037	21	625	100	1420	5	1	21290990	452	18.32	1.47	12	0.08	116.00	1441.00	5410	20231213	-60.72	1888	20241029	12.55	4695	-54.74	20240103	1888	12.55	20241029	5410	-60.72	20231213	1888	12.55	20241029	3.30	N	309930	100	21 억	110067	N	N	N	00	N
169	20241101	091047	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-20	5	-0.95	3401300	1654	1.67	2050	2110	2050	2720	1470	2095	2056.41	0.52	186	2205	2150	2065	2010	1925	2177	2037	21	625	100	1420	5	1	21290990	442	17.89	1.44	12	0.01	116.00	1441.00	5410	20231213	-61.65	1888	20241029	9.90	4695	-55.80	20240103	1888	9.90	20241029	5410	-61.65	20231213	1888	9.90	20241029	3.30	N	309930	100	21 억	110067	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History