KissMeData/069920/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marketWarningCode	shortOverheated
2	20241129	160651	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	-8	5	-0.89	196675575	221350	122.35	894	995	828	1164	628	896	888.53	0.18	20308	1038	966	913	841	788	940	815	176	268	500	600	1	1	35194116	313	-1.50	0.54	12	0.63	-592.00	1650.00	3835	20231129	-76.84	759	20241114	17.00	3540	-74.92	20240110	759	17.00	20241114	3835	-76.84	20231129	759	17.00	20241114	0.00	N	069920	500	175 억	62826	N	N	N	00	N
3	20241129	150707	57	100.00	KOSDAQ		유통	N	N	N	N	N	888	-8	5	-0.89	121393575	139988	77.38	894	909	828	1164	628	896	867.17	0.18	34303	1038	966	913	841	788	940	815	176	268	500	600	1	1	35194116	313	-1.50	0.54	12	0.40	-592.00	1650.00	3835	20231129	-76.84	759	20241114	17.00	3540	-74.92	20240110	759	17.00	20241114	3835	-76.84	20231129	759	17.00	20241114	0.00	N	069920	500	175 억	62826	N	N	N	00	N
4	20241129	140709	57	100.00	KOSDAQ		유통	N	N	N	N	N	862	-34	5	-3.79	77401342	88424	48.88	894	909	828	1164	628	896	875.34	0.18	2797	1038	966	913	841	788	940	815	176	268	500	600	1	1	35194116	303	-1.46	0.52	12	0.25	-592.00	1650.00	3835	20231129	-77.52	759	20241114	13.57	3540	-75.65	20240110	759	13.57	20241114	3835	-77.52	20231129	759	13.57	20241114	0.00	N	069920	500	175 억	62826	N	N	N	00	N
5	20241129	130707	57	100.00	KOSDAQ		유통	N	N	N	N	N	857	-39	5	-4.35	75505677	86224	47.66	894	909	828	1164	628	896	875.69	0.18	2621	1038	966	913	841	788	940	815	176	268	500	600	1	1	35194116	302	-1.45	0.52	12	0.24	-592.00	1650.00	3835	20231129	-77.65	759	20241114	12.91	3540	-75.79	20240110	759	12.91	20241114	3835	-77.65	20231129	759	12.91	20241114	0.00	N	069920	500	175 억	62826	N	N	N	00	N
6	20241129	120709	57	100.00	KOSDAQ		유통	N	N	N	N	N	859	-37	5	-4.13	62875170	71243	39.38	894	909	850	1164	628	896	882.55	0.18	1819	1038	966	913	841	788	940	815	176	268	500	600	1	1	35194116	302	-1.45	0.52	12	0.20	-592.00	1650.00	3835	20231129	-77.60	759	20241114	13.18	3540	-75.73	20240110	759	13.18	20241114	3835	-77.60	20231129	759	13.18	20241114	0.00	N	069920	500	175 억	62826	N	N	N	00	N
7	20241129	110710	57	100.00	KOSDAQ		유통	N	N	N	N	N	862	-34	5	-3.79	59163210	66923	36.99	894	909	850	1164	628	896	884.05	0.18	1334	1038	966	913	841	788	940	815	176	268	500	600	1	1	35194116	303	-1.46	0.52	12	0.19	-592.00	1650.00	3835	20231129	-77.52	759	20241114	13.57	3540	-75.65	20240110	759	13.57	20241114	3835	-77.52	20231129	759	13.57	20241114	0.00	N	069920	500	175 억	62826	N	N	N	00	N
8	20241129	100706	57	100.00	KOSDAQ		유통	N	N	N	N	N	885	-11	5	-1.23	27435799	30682	16.96	894	909	880	1164	628	896	894.20	0.18	-7184	1038	966	913	841	788	940	815	176	268	500	600	1	1	35194116	311	-1.49	0.54	12	0.09	-592.00	1650.00	3835	20231129	-76.92	759	20241114	16.60	3540	-75.00	20240110	759	16.60	20241114	3835	-76.92	20231129	759	16.60	20241114	0.00	N	069920	500	175 억	62826	N	N	N	00	N
9	20241129	090708	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	0	3	0.00	1556359	1741	0.96	894	900	888	1164	628	896	893.95	0.18	-928	1038	966	913	841	788	940	815	176	268	500	600	1	1	35194116	315	-1.51	0.54	12	0.00	-592.00	1650.00	3835	20231129	-76.64	759	20241114	18.05	3540	-74.69	20240110	759	18.05	20241114	3835	-76.64	20231129	759	18.05	20241114	0.00	N	069920	500	175 억	62826	N	N	N	00	N
10	20241128	160700	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	-73	5	-7.53	166609497	180578	94.69	985	985	860	1259	679	969	922.73	0.15	11368	1078	1023	987	932	896	1005	914	176	290	500	650	1	1	35194116	315	-1.51	0.54	12	0.51	-592.00	1650.00	3835	20231129	-76.64	759	20241114	18.05	3540	-74.69	20240110	759	18.05	20241114	3835	-76.64	20231129	759	18.05	20241114	0.00	N	069920	500	175 억	52179	N	N	N	00	N
11	20241128	150712	57	100.00	KOSDAQ		유통	N	N	N	N	N	896	-73	5	-7.53	158238598	171210	89.77	985	985	860	1259	679	969	924.24	0.15	10363	1078	1023	987	932	896	1005	914	176	290	500	650	1	1	35194116	315	-1.51	0.54	12	0.49	-592.00	1650.00	3835	20231129	-76.64	759	20241114	18.05	3540	-74.69	20240110	759	18.05	20241114	3835	-76.64	20231129	759	18.05	20241114	0.00	N	069920	500	175 억	52179	N	N	N	00	N
12	20241128	140710	57	100.00	KOSDAQ		유통	N	N	N	N	N	905	-64	5	-6.60	146193972	157732	82.71	985	985	860	1259	679	969	926.85	0.15	9189	1078	1023	987	932	896	1005	914	176	290	500	650	1	1	35194116	319	-1.53	0.55	12	0.45	-592.00	1650.00	3835	20231129	-76.40	759	20241114	19.24	3540	-74.44	20240110	759	19.24	20241114	3835	-76.40	20231129	759	19.24	20241114	0.00	N	069920	500	175 억	52179	N	N	N	00	N
13	20241128	130709	57	100.00	KOSDAQ		유통	N	N	N	N	N	920	-49	5	-5.06	111091766	118814	62.30	985	985	895	1259	679	969	935.01	0.15	7300	1078	1023	987	932	896	1005	914	176	290	500	650	1	1	35194116	324	-1.55	0.56	12	0.34	-592.00	1650.00	3835	20231129	-76.01	759	20241114	21.21	3540	-74.01	20240110	759	21.21	20241114	3835	-76.01	20231129	759	21.21	20241114	0.00	N	069920	500	175 억	52179	N	N	N	00	N
14	20241128	120711	57	100.00	KOSDAQ		유통	N	N	N	N	N	926	-43	5	-4.44	102748542	109713	57.53	985	985	895	1259	679	969	936.52	0.15	6667	1078	1023	987	932	896	1005	914	176	290	500	650	1	1	35194116	326	-1.56	0.56	12	0.31	-592.00	1650.00	3835	20231129	-75.85	759	20241114	22.00	3540	-73.84	20240110	759	22.00	20241114	3835	-75.85	20231129	759	22.00	20241114	0.00	N	069920	500	175 억	52179	N	N	N	00	N
15	20241128	110713	57	100.00	KOSDAQ		유통	N	N	N	N	N	929	-40	5	-4.13	92983844	99091	51.96	985	985	895	1259	679	969	938.37	0.15	6849	1078	1023	987	932	896	1005	914	176	290	500	650	1	1	35194116	327	-1.57	0.56	12	0.28	-592.00	1650.00	3835	20231129	-75.78	759	20241114	22.40	3540	-73.76	20240110	759	22.40	20241114	3835	-75.78	20231129	759	22.40	20241114	0.00	N	069920	500	175 억	52179	N	N	N	00	N
16	20241128	100712	57	100.00	KOSDAQ		유통	N	N	N	N	N	953	-16	5	-1.65	40053707	42439	22.25	985	985	931	1259	679	969	943.79	0.15	8368	1078	1023	987	932	896	1005	914	176	290	500	650	1	1	35194116	335	-1.61	0.58	12	0.12	-592.00	1650.00	3835	20231129	-75.15	759	20241114	25.56	3540	-73.08	20240110	759	25.56	20241114	3835	-75.15	20231129	759	25.56	20241114	0.00	N	069920	500	175 억	52179	N	N	N	00	N
17	20241128	090709	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	0	3	0.00	5004227	5201	2.73	985	985	945	1259	679	969	962.17	0.15	461	1078	1023	987	932	896	1005	914	176	290	500	650	1	1	35194116	341	-1.64	0.59	12	0.01	-592.00	1650.00	3835	20231129	-74.73	759	20241114	27.67	3540	-72.63	20240110	759	27.67	20241114	3835	-74.73	20231129	759	27.67	20241114	0.00	N	069920	500	175 억	52179	N	N	N	00	N
18	20241127	160653	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	-31	5	-3.10	185976697	189205	46.79	1035	1042	951	1300	700	1000	983.11	0.19	-15459	1076	1038	1002	964	928	1020	946	176	300	500	680	1	1	35194116	341	-1.64	0.59	12	0.54	-592.00	1650.00	3835	20231129	-74.73	759	20241114	27.67	3540	-72.63	20240110	759	27.67	20241114	3835	-74.73	20231129	759	27.67	20241114	0.00	N	069920	500	175 억	68234	N	N	N	00	N
19	20241127	150706	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	-26	5	-2.60	177969996	180943	44.74	1035	1042	951	1300	700	1000	983.57	0.19	-15405	1076	1038	1002	964	928	1020	946	176	300	500	680	1	1	35194116	343	-1.65	0.59	12	0.51	-592.00	1650.00	3835	20231129	-74.60	759	20241114	28.33	3540	-72.49	20240110	759	28.33	20241114	3835	-74.60	20231129	759	28.33	20241114	0.00	N	069920	500	175 억	68234	N	N	N	00	N
20	20241127	140706	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-20	5	-2.00	149505201	151390	37.44	1035	1042	951	1300	700	1000	987.55	0.19	-20769	1076	1038	1002	964	928	1020	946	176	300	500	680	1	1	35194116	345	-1.66	0.59	12	0.43	-592.00	1650.00	3835	20231129	-74.45	759	20241114	29.12	3540	-72.32	20240110	759	29.12	20241114	3835	-74.45	20231129	759	29.12	20241114	0.00	N	069920	500	175 억	68234	N	N	N	00	N
21	20241127	130700	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	-2	5	-0.20	133064497	134562	33.27	1035	1042	951	1300	700	1000	988.87	0.19	-20808	1076	1038	1002	964	928	1020	946	176	300	500	680	1	1	35194116	351	-1.69	0.60	12	0.38	-592.00	1650.00	3835	20231129	-73.98	759	20241114	31.49	3540	-71.81	20240110	759	31.49	20241114	3835	-73.98	20231129	759	31.49	20241114	0.00	N	069920	500	175 억	68234	N	N	N	00	N
22	20241127	120706	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-3	5	-0.30	120997772	122425	30.27	1035	1042	951	1300	700	1000	988.34	0.19	-20811	1076	1038	1002	964	928	1020	946	176	300	500	680	1	1	35194116	351	-1.68	0.60	12	0.35	-592.00	1650.00	3835	20231129	-74.00	759	20241114	31.36	3540	-71.84	20240110	759	31.36	20241114	3835	-74.00	20231129	759	31.36	20241114	0.00	N	069920	500	175 억	68234	N	N	N	00	N
23	20241127	110705	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-19	5	-1.90	100791681	101983	25.22	1035	1042	951	1300	700	1000	988.32	0.19	-12865	1076	1038	1002	964	928	1020	946	176	300	500	680	1	1	35194116	345	-1.66	0.59	12	0.29	-592.00	1650.00	3835	20231129	-74.42	759	20241114	29.25	3540	-72.29	20240110	759	29.25	20241114	3835	-74.42	20231129	759	29.25	20241114	0.00	N	069920	500	175 억	68234	N	N	N	00	N
24	20241127	100704	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	-22	5	-2.20	89211812	90107	22.28	1035	1042	951	1300	700	1000	990.07	0.19	-12939	1076	1038	1002	964	928	1020	946	176	300	500	680	1	1	35194116	344	-1.65	0.59	12	0.26	-592.00	1650.00	3835	20231129	-74.50	759	20241114	28.85	3540	-72.37	20240110	759	28.85	20241114	3835	-74.50	20231129	759	28.85	20241114	0.00	N	069920	500	175 억	68234	N	N	N	00	N
25	20241127	090702	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	2	2	0.20	14556059	14322	3.54	1035	1042	1000	1300	700	1000	1016.34	0.19	-746	1076	1038	1002	964	928	1020	946	176	300	500	680	1	1	35194116	353	-1.69	0.61	12	0.04	-592.00	1650.00	3835	20231129	-73.87	759	20241114	32.02	3540	-71.69	20240110	759	32.02	20241114	3835	-73.87	20231129	759	32.02	20241114	0.00	N	069920	500	175 억	68234	N	N	N	00	N
26	20241126	160656	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	5	2	0.50	401644335	400774	12.83	1018	1040	966	1293	697	995	1002.17	0.03	59501	1325	1160	1022	857	719	1242	939	176	298	500	670	1	1	35194116	352	-1.69	0.61	12	1.14	-592.00	1650.00	3835	20231129	-73.92	759	20241114	31.75	3540	-71.75	20240110	759	31.75	20241114	3835	-73.92	20231129	759	31.75	20241114	0.00	N	069920	500	175 억	8831	N	N	N	00	N
27	20241126	150702	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	13	2	1.31	369008522	368024	11.78	1018	1040	966	1293	697	995	1002.68	0.03	58801	1325	1160	1022	857	719	1242	939	176	298	500	670	1	1	35194116	355	-1.70	0.61	12	1.05	-592.00	1650.00	3835	20231129	-73.72	759	20241114	32.81	3540	-71.53	20240110	759	32.81	20241114	3835	-73.72	20231129	759	32.81	20241114	0.00	N	069920	500	175 억	8831	N	N	N	00	N
28	20241126	140700	57	100.00	KOSDAQ		유통	N	N	N	N	N	1015	20	2	2.01	341561465	340508	10.90	1018	1040	966	1293	697	995	1003.09	0.03	54808	1325	1160	1022	857	719	1242	939	176	298	500	670	1	1	35194116	357	-1.71	0.62	12	0.97	-592.00	1650.00	3835	20231129	-73.53	759	20241114	33.73	3540	-71.33	20240110	759	33.73	20241114	3835	-73.53	20231129	759	33.73	20241114	0.00	N	069920	500	175 억	8831	N	N	N	00	N
29	20241126	130658	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-10	5	-1.01	317445738	316396	10.12	1018	1040	966	1293	697	995	1003.32	0.03	52759	1325	1160	1022	857	719	1242	939	176	298	500	670	1	1	35194116	347	-1.66	0.60	12	0.90	-592.00	1650.00	3835	20231129	-74.32	759	20241114	29.78	3540	-72.18	20240110	759	29.78	20241114	3835	-74.32	20231129	759	29.78	20241114	0.00	N	069920	500	175 억	8831	N	N	N	00	N
30	20241126	120703	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	1	2	0.10	294334009	293127	9.38	1018	1040	966	1293	697	995	1004.12	0.03	48571	1325	1160	1022	857	719	1242	939	176	298	500	670	1	1	35194116	351	-1.68	0.60	12	0.83	-592.00	1650.00	3835	20231129	-74.03	759	20241114	31.23	3540	-71.86	20240110	759	31.23	20241114	3835	-74.03	20231129	759	31.23	20241114	0.00	N	069920	500	175 억	8831	N	N	N	00	N
31	20241126	110709	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	-5	5	-0.50	262037677	260576	8.34	1018	1040	966	1293	697	995	1005.61	0.03	40925	1325	1160	1022	857	719	1242	939	176	298	500	670	1	1	35194116	348	-1.67	0.60	12	0.74	-592.00	1650.00	3835	20231129	-74.19	759	20241114	30.43	3540	-72.03	20240110	759	30.43	20241114	3835	-74.19	20231129	759	30.43	20241114	0.00	N	069920	500	175 억	8831	N	N	N	00	N
32	20241126	100708	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	-1	5	-0.10	208946448	207152	6.63	1018	1040	966	1293	697	995	1008.66	0.03	19873	1325	1160	1022	857	719	1242	939	176	298	500	670	1	1	35194116	350	-1.68	0.60	12	0.59	-592.00	1650.00	3835	20231129	-74.08	759	20241114	30.96	3540	-71.92	20240110	759	30.96	20241114	3835	-74.08	20231129	759	30.96	20241114	0.00	N	069920	500	175 억	8831	N	N	N	00	N
33	20241126	090702	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	4	2	0.40	76479651	75270	2.41	1018	1034	966	1293	697	995	1016.08	0.03	5180	1325	1160	1022	857	719	1242	939	176	298	500	670	1	1	35194116	352	-1.69	0.61	12	0.21	-592.00	1650.00	3835	20231129	-73.95	759	20241114	31.62	3540	-71.78	20240110	759	31.62	20241114	3835	-73.95	20231129	759	31.62	20241114	0.00	N	069920	500	175 억	8831	N	N	N	00	N
34	20241125	160646	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	55	2	5.85	3340077340	3117448	50.65	987	1187	884	1222	658	940	1071.44	0.04	-6681	1538	1239	1083	784	628	1161	706	176	282	500	630	1	1	35194116	350	-1.68	0.60	12	8.86	-592.00	1650.00	3835	20231129	-74.05	759	20241114	31.09	3540	-71.89	20240110	759	31.09	20241114	3835	-74.05	20231129	759	31.09	20241114	0.00	N	069920	500	175 억	15512	N	N	N	00	N
35	20241125	150658	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	24	2	2.55	3234009236	3009942	48.90	987	1187	884	1222	658	940	1074.44	0.04	815	1538	1239	1083	784	628	1161	706	176	282	500	630	1	1	35194116	339	-1.63	0.58	12	8.55	-592.00	1650.00	3835	20231129	-74.86	759	20241114	27.01	3540	-72.77	20240110	759	27.01	20241114	3835	-74.86	20231129	759	27.01	20241114	0.00	N	069920	500	175 억	15512	N	N	N	00	N
36	20241125	140657	57	100.00	KOSDAQ		유통	N	N	N	N	N	1047	107	2	11.38	2819347055	2603875	42.31	987	1187	884	1222	658	940	1082.75	0.04	1220	1538	1239	1083	784	628	1161	706	176	282	500	630	1	1	35194116	368	-1.77	0.63	12	7.40	-592.00	1650.00	3835	20231129	-72.70	759	20241114	37.94	3540	-70.42	20240110	759	37.94	20241114	3835	-72.70	20231129	759	37.94	20241114	0.00	N	069920	500	175 억	15512	N	N	N	00	N
37	20241125	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1145	205	2	21.81	1791791323	1679220	27.28	987	1187	884	1222	658	940	1067.04	0.04	-2564	1538	1239	1083	784	628	1161	706	176	282	500	630	1	1	35194116	403	-1.93	0.69	12	4.77	-592.00	1650.00	3835	20231129	-70.14	759	20241114	50.86	3540	-67.66	20240110	759	50.86	20241114	3835	-70.14	20231129	759	50.86	20241114	0.00	N	069920	500	175 억	15512	N	N	N	00	N
38	20241125	120700	57	100.00	KOSDAQ		유통	N	N	N	N	N	925	-15	5	-1.60	207688906	225667	3.67	987	987	884	1222	658	940	920.33	0.04	33874	1538	1239	1083	784	628	1161	706	176	282	500	630	1	1	35194116	326	-1.56	0.56	12	0.64	-592.00	1650.00	3835	20231129	-75.88	759	20241114	21.87	3540	-73.87	20240110	759	21.87	20241114	3835	-75.88	20231129	759	21.87	20241114	0.00	N	069920	500	175 억	15512	N	N	N	00	N
39	20241125	110654	57	100.00	KOSDAQ		유통	N	N	N	N	N	916	-24	5	-2.55	192256807	208898	3.39	987	987	884	1222	658	940	920.34	0.04	33088	1538	1239	1083	784	628	1161	706	176	282	500	630	1	1	35194116	322	-1.55	0.56	12	0.59	-592.00	1650.00	3835	20231129	-76.11	759	20241114	20.69	3540	-74.12	20240110	759	20.69	20241114	3835	-76.11	20231129	759	20.69	20241114	0.00	N	069920	500	175 억	15512	N	N	N	00	N
40	20241125	100647	57	100.00	KOSDAQ		유통	N	N	N	N	N	898	-42	5	-4.47	152910838	165391	2.69	987	987	884	1222	658	940	924.54	0.04	10428	1538	1239	1083	784	628	1161	706	176	282	500	630	1	1	35194116	316	-1.52	0.54	12	0.47	-592.00	1650.00	3835	20231129	-76.58	759	20241114	18.31	3540	-74.63	20240110	759	18.31	20241114	3835	-76.58	20231129	759	18.31	20241114	0.00	N	069920	500	175 억	15512	N	N	N	00	N
41	20241125	090647	57	100.00	KOSDAQ		유통	N	N	N	N	N	927	-13	5	-1.38	48296707	50446	0.82	987	987	918	1222	658	940	957.40	0.04	2665	1538	1239	1083	784	628	1161	706	176	282	500	630	1	1	35194116	326	-1.57	0.56	12	0.14	-592.00	1650.00	3835	20231129	-75.83	759	20241114	22.13	3540	-73.81	20240110	759	22.13	20241114	3835	-75.83	20231129	759	22.13	20241114	0.00	N	069920	500	175 억	15512	N	N	N	00	N
42	20241122	160614	54	100.00	KOSDAQ		유통	N	N	N	N	N	940	-133	5	-12.40	7515560997	6135501	1549.89	1170	1382	927	1394	752	1073	1225.12	0.25	-74784	1073	1073	1073	1073	1073	1073	1073	176	321	500	720	1	1	35194116	331	-1.59	0.57	12	17.43	-592.00	1650.00	3835	20231129	-75.49	759	20241114	23.85	3540	-73.45	20240110	759	23.85	20241114	3835	-75.49	20231129	759	23.85	20241114	0.00	N	069920	500	175 억	89730	N	N	N	01	N
43	20241122	150620	54	100.00	KOSDAQ		유통	N	N	N	N	N	942	-131	5	-12.21	7449269127	6064609	1531.98	1170	1382	928	1394	752	1073	1228.32	0.25	-77701	1073	1073	1073	1073	1073	1073	1073	176	321	500	720	1	1	35194116	332	-1.59	0.57	12	17.23	-592.00	1650.00	3835	20231129	-75.44	759	20241114	24.11	3540	-73.39	20240110	759	24.11	20241114	3835	-75.44	20231129	759	24.11	20241114	0.00	N	069920	500	175 억	89730	N	N	N	01	N
44	20241122	140623	54	100.00	KOSDAQ		유통	N	N	N	N	N	1022	-51	5	-4.75	7270281325	5878792	1485.04	1170	1382	1009	1394	752	1073	1236.70	0.25	-74486	1073	1073	1073	1073	1073	1073	1073	176	321	500	720	1	1	35194116	360	-1.73	0.62	12	16.70	-592.00	1650.00	3835	20231129	-73.35	759	20241114	34.65	3540	-71.13	20240110	759	34.65	20241114	3835	-73.35	20231129	759	34.65	20241114	0.00	N	069920	500	175 억	89730	N	N	N	01	N
45	20241122	130620	54	100.00	KOSDAQ		유통	N	N	N	N	N	1036	-37	5	-3.45	7149634779	5761441	1455.39	1170	1382	1033	1394	752	1073	1240.95	0.25	-66940	1073	1073	1073	1073	1073	1073	1073	176	321	500	720	1	1	35194116	365	-1.75	0.63	12	16.37	-592.00	1650.00	3835	20231129	-72.99	759	20241114	36.50	3540	-70.73	20240110	759	36.50	20241114	3835	-72.99	20231129	759	36.50	20241114	0.00	N	069920	500	175 억	89730	N	N	N	01	N
46	20241122	120623	54	100.00	KOSDAQ		유통	N	N	N	N	N	1125	52	2	4.85	6875825829	5506162	1390.91	1170	1382	1106	1394	752	1073	1248.75	0.25	-65507	1073	1073	1073	1073	1073	1073	1073	176	321	500	720	1	1	35194116	396	-1.90	0.68	12	15.65	-592.00	1650.00	3835	20231129	-70.66	759	20241114	48.22	3540	-68.22	20240110	759	48.22	20241114	3835	-70.66	20231129	759	48.22	20241114	0.00	N	069920	500	175 억	89730	N	N	N	01	N
47	20241122	110618	54	100.00	KOSDAQ		유통	N	N	N	N	N	1145	72	2	6.71	6575289252	5245649	1325.10	1170	1382	1130	1394	752	1073	1253.47	0.25	-57535	1073	1073	1073	1073	1073	1073	1073	176	321	500	720	1	1	35194116	403	-1.93	0.69	12	14.90	-592.00	1650.00	3835	20231129	-70.14	759	20241114	50.86	3540	-67.66	20240110	759	50.86	20241114	3835	-70.14	20231129	759	50.86	20241114	0.00	N	069920	500	175 억	89730	N	N	N	01	N
48	20241122	100628	54	100.00	KOSDAQ		유통	N	N	N	N	N	1223	150	2	13.98	6047234626	4810454	1215.17	1170	1382	1130	1394	752	1073	1257.10	0.25	-57203	1073	1073	1073	1073	1073	1073	1073	176	321	500	720	1	1	35194116	430	-2.07	0.74	12	13.67	-592.00	1650.00	3835	20231129	-68.11	759	20241114	61.13	3540	-65.45	20240110	759	61.13	20241114	3835	-68.11	20231129	759	61.13	20241114	0.00	N	069920	500	175 억	89730	N	N	N	01	N
49	20241122	090623	54	100.00	KOSDAQ		유통	N	N	N	N	N	1170	97	2	9.04	970343720	830598	209.82	1170	1210	1130	1394	752	1073	1168.25	0.25	-43810	1073	1073	1073	1073	1073	1073	1073	176	321	500	720	1	1	35194116	412	-1.98	0.71	12	2.36	-592.00	1650.00	3835	20231129	-69.49	759	20241114	54.15	3540	-66.95	20240110	759	54.15	20241114	3835	-69.49	20231129	759	54.15	20241114	0.00	N	069920	500	175 억	89730	N	N	N	01	N
50	20241121	160618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1073	247	1	29.90	424766364	395868	225.20	1073	1073	1073	1073	579	826	1073.00	0.30	-15669	882	854	816	788	750	835	769	176	247	500	560	1	1	35194116	378	-1.81	0.65	12	1.12	-592.00	1650.00	3835	20231129	-72.02	759	20241114	41.37	3540	-69.69	20240110	759	41.37	20241114	3835	-72.02	20231129	759	41.37	20241114	0.00	N	069920	500	175 억	104682	N	N	N	00	N
51	20241121	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1073	247	1	29.90	417081538	388706	221.12	1073	1073	1073	1073	579	826	1073.00	0.30	-15669	882	854	816	788	750	835	769	176	247	500	560	1	1	35194116	378	-1.81	0.65	12	1.10	-592.00	1650.00	3835	20231129	-72.02	759	20241114	41.37	3540	-69.69	20240110	759	41.37	20241114	3835	-72.02	20231129	759	41.37	20241114	0.00	N	069920	500	175 억	104682	N	N	N	00	N
52	20241121	140631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1073	247	1	29.90	414154394	385978	219.57	1073	1073	1073	1073	579	826	1073.00	0.30	-15669	882	854	816	788	750	835	769	176	247	500	560	1	1	35194116	378	-1.81	0.65	12	1.10	-592.00	1650.00	3835	20231129	-72.02	759	20241114	41.37	3540	-69.69	20240110	759	41.37	20241114	3835	-72.02	20231129	759	41.37	20241114	0.00	N	069920	500	175 억	104682	N	N	N	00	N
53	20241121	130623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1073	247	1	29.90	413907604	385748	219.44	1073	1073	1073	1073	579	826	1073.00	0.30	-15669	882	854	816	788	750	835	769	176	247	500	560	1	1	35194116	378	-1.81	0.65	12	1.10	-592.00	1650.00	3835	20231129	-72.02	759	20241114	41.37	3540	-69.69	20240110	759	41.37	20241114	3835	-72.02	20231129	759	41.37	20241114	0.00	N	069920	500	175 억	104682	N	N	N	00	N
54	20241121	120624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1073	247	1	29.90	413667252	385524	219.31	1073	1073	1073	1073	579	826	1073.00	0.30	-15669	882	854	816	788	750	835	769	176	247	500	560	1	1	35194116	378	-1.81	0.65	12	1.10	-592.00	1650.00	3835	20231129	-72.02	759	20241114	41.37	3540	-69.69	20240110	759	41.37	20241114	3835	-72.02	20231129	759	41.37	20241114	0.00	N	069920	500	175 억	104682	N	N	N	00	N
55	20241121	110625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1073	247	1	29.90	412963364	384868	218.94	1073	1073	1073	1073	579	826	1073.00	0.30	-15669	882	854	816	788	750	835	769	176	247	500	560	1	1	35194116	378	-1.81	0.65	12	1.09	-592.00	1650.00	3835	20231129	-72.02	759	20241114	41.37	3540	-69.69	20240110	759	41.37	20241114	3835	-72.02	20231129	759	41.37	20241114	0.00	N	069920	500	175 억	104682	N	N	N	00	N
56	20241121	100628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1073	247	1	29.90	409232543	381391	216.96	1073	1073	1073	1073	579	826	1073.00	0.30	-15669	882	854	816	788	750	835	769	176	247	500	560	1	1	35194116	378	-1.81	0.65	12	1.08	-592.00	1650.00	3835	20231129	-72.02	759	20241114	41.37	3540	-69.69	20240110	759	41.37	20241114	3835	-72.02	20231129	759	41.37	20241114	0.00	N	069920	500	175 억	104682	N	N	N	00	N
57	20241121	090627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1073	247	1	29.90	382859276	356812	202.98	1073	1073	1073	1073	579	826	1073.00	0.30	-15669	882	854	816	788	750	835	769	176	247	500	560	1	1	35194116	378	-1.81	0.65	12	1.01	-592.00	1650.00	3835	20231129	-72.02	759	20241114	41.37	3540	-69.69	20240110	759	41.37	20241114	3835	-72.02	20231129	759	41.37	20241114	0.00	N	069920	500	175 억	104682	N	N	N	00	N
58	20241120	160620	57	100.00	KOSDAQ		유통	N	N	N	N	N	826	0	3	0.00	134937300	164056	321.68	827	844	778	1073	579	826	822.51	0.24	21037	859	842	819	802	779	851	811	176	247	500	560	1	1	35194116	291	-1.40	0.50	12	0.47	-592.00	1650.00	3835	20231129	-78.46	759	20241114	8.83	3540	-76.67	20240110	759	8.83	20241114	3835	-78.46	20231129	759	8.83	20241114	0.00	N	069920	500	175 억	83595	N	N	N	00	N
59	20241120	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	834	8	2	0.97	112497180	136668	267.98	827	844	778	1073	579	826	823.14	0.24	17388	859	842	819	802	779	851	811	176	247	500	560	1	1	35194116	294	-1.41	0.51	12	0.39	-592.00	1650.00	3835	20231129	-78.25	759	20241114	9.88	3540	-76.44	20240110	759	9.88	20241114	3835	-78.25	20231129	759	9.88	20241114	0.00	N	069920	500	175 억	83595	N	N	N	00	N
60	20241120	140631	57	100.00	KOSDAQ		유통	N	N	N	N	N	826	0	3	0.00	81129144	98764	193.66	827	844	778	1073	579	826	821.44	0.24	17210	859	842	819	802	779	851	811	176	247	500	560	1	1	35194116	291	-1.40	0.50	12	0.28	-592.00	1650.00	3835	20231129	-78.46	759	20241114	8.83	3540	-76.67	20240110	759	8.83	20241114	3835	-78.46	20231129	759	8.83	20241114	0.00	N	069920	500	175 억	83595	N	N	N	00	N
61	20241120	130632	57	100.00	KOSDAQ		유통	N	N	N	N	N	822	-4	5	-0.48	51164261	62562	122.67	827	844	778	1073	579	826	817.82	0.24	-760	859	842	819	802	779	851	811	176	247	500	560	1	1	35194116	289	-1.39	0.50	12	0.18	-592.00	1650.00	3835	20231129	-78.57	759	20241114	8.30	3540	-76.78	20240110	759	8.30	20241114	3835	-78.57	20231129	759	8.30	20241114	0.00	N	069920	500	175 억	83595	N	N	N	00	N
62	20241120	120631	57	100.00	KOSDAQ		유통	N	N	N	N	N	810	-16	5	-1.94	44783493	54693	107.24	827	844	778	1073	579	826	818.82	0.24	-1939	859	842	819	802	779	851	811	176	247	500	560	1	1	35194116	285	-1.37	0.49	12	0.16	-592.00	1650.00	3835	20231129	-78.88	759	20241114	6.72	3540	-77.12	20240110	759	6.72	20241114	3835	-78.88	20231129	759	6.72	20241114	0.00	N	069920	500	175 억	83595	N	N	N	00	N
63	20241120	110631	57	100.00	KOSDAQ		유통	N	N	N	N	N	812	-14	5	-1.69	41338883	50416	98.86	827	844	778	1073	579	826	819.96	0.24	-1065	859	842	819	802	779	851	811	176	247	500	560	1	1	35194116	286	-1.37	0.49	12	0.14	-592.00	1650.00	3835	20231129	-78.83	759	20241114	6.98	3540	-77.06	20240110	759	6.98	20241114	3835	-78.83	20231129	759	6.98	20241114	0.00	N	069920	500	175 억	83595	N	N	N	00	N
64	20241120	100632	57	100.00	KOSDAQ		유통	N	N	N	N	N	826	0	3	0.00	22122331	26743	52.44	827	844	820	1073	579	826	827.22	0.24	-1068	859	842	819	802	779	851	811	176	247	500	560	1	1	35194116	291	-1.40	0.50	12	0.08	-592.00	1650.00	3835	20231129	-78.46	759	20241114	8.83	3540	-76.67	20240110	759	8.83	20241114	3835	-78.46	20231129	759	8.83	20241114	0.00	N	069920	500	175 억	83595	N	N	N	00	N
65	20241120	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	831	5	2	0.61	11092649	13419	26.31	827	841	826	1073	579	826	826.64	0.24	129	859	842	819	802	779	851	811	176	247	500	560	1	1	35194116	292	-1.40	0.50	12	0.04	-592.00	1650.00	3835	20231129	-78.33	759	20241114	9.49	3540	-76.53	20240110	759	9.49	20241114	3835	-78.33	20231129	759	9.49	20241114	0.00	N	069920	500	175 억	83595	N	N	N	00	N
66	20241119	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	826	7	2	0.85	39672817	48795	50.72	818	836	796	1064	574	819	813.05	0.20	14013	944	881	836	773	728	859	751	176	245	500	550	1	1	35194116	291	-1.40	0.50	12	0.14	-592.00	1650.00	3835	20231129	-78.46	759	20241114	8.83	3540	-76.67	20240110	759	8.83	20241114	3835	-78.46	20231129	759	8.83	20241114	0.00	N	069920	500	175 억	69505	N	N	N	00	N
67	20241119	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	812	-7	5	-0.85	38459232	47318	49.18	818	836	796	1064	574	819	812.78	0.20	14210	944	881	836	773	728	859	751	176	245	500	550	1	1	35194116	286	-1.37	0.49	12	0.13	-592.00	1650.00	3835	20231129	-78.83	759	20241114	6.98	3540	-77.06	20240110	759	6.98	20241114	3835	-78.83	20231129	759	6.98	20241114	0.00	N	069920	500	175 억	69505	N	N	N	00	N
68	20241119	140605	57	100.00	KOSDAQ		유통	N	N	N	N	N	801	-18	5	-2.20	34785197	42739	44.42	818	836	796	1064	574	819	813.90	0.20	14317	944	881	836	773	728	859	751	176	245	500	550	1	1	35194116	282	-1.35	0.49	12	0.12	-592.00	1650.00	3835	20231129	-79.11	759	20241114	5.53	3540	-77.37	20240110	759	5.53	20241114	3835	-79.11	20231129	759	5.53	20241114	0.00	N	069920	500	175 억	69505	N	N	N	00	N
69	20241119	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	811	-8	5	-0.98	32286946	39620	41.18	818	836	799	1064	574	819	814.92	0.20	12921	944	881	836	773	728	859	751	176	245	500	550	1	1	35194116	285	-1.37	0.49	12	0.11	-592.00	1650.00	3835	20231129	-78.85	759	20241114	6.85	3540	-77.09	20240110	759	6.85	20241114	3835	-78.85	20231129	759	6.85	20241114	0.00	N	069920	500	175 억	69505	N	N	N	00	N
70	20241119	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	811	-8	5	-0.98	28282090	34695	36.06	818	836	799	1064	574	819	815.16	0.20	13074	944	881	836	773	728	859	751	176	245	500	550	1	1	35194116	285	-1.37	0.49	12	0.10	-592.00	1650.00	3835	20231129	-78.85	759	20241114	6.85	3540	-77.09	20240110	759	6.85	20241114	3835	-78.85	20231129	759	6.85	20241114	0.00	N	069920	500	175 억	69505	N	N	N	00	N
71	20241119	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	817	-2	5	-0.24	23246319	28521	29.64	818	836	799	1064	574	819	815.06	0.20	11001	944	881	836	773	728	859	751	176	245	500	550	1	1	35194116	288	-1.38	0.50	12	0.08	-592.00	1650.00	3835	20231129	-78.70	759	20241114	7.64	3540	-76.92	20240110	759	7.64	20241114	3835	-78.70	20231129	759	7.64	20241114	0.00	N	069920	500	175 억	69505	N	N	N	00	N
72	20241119	100624	57	100.00	KOSDAQ		유통	N	N	N	N	N	800	-19	5	-2.32	9897914	12162	12.64	818	836	799	1064	574	819	813.84	0.20	-1652	944	881	836	773	728	859	751	176	245	500	550	1	1	35194116	282	-1.35	0.48	12	0.03	-592.00	1650.00	3835	20231129	-79.14	759	20241114	5.40	3540	-77.40	20240110	759	5.40	20241114	3835	-79.14	20231129	759	5.40	20241114	0.00	N	069920	500	175 억	69505	N	N	N	00	N
73	20241119	090618	57	100.00	KOSDAQ		유통	N	N	N	N	N	816	-3	5	-0.37	4183716	5082	5.28	818	836	816	1064	574	819	823.24	0.20	12	944	881	836	773	728	859	751	176	245	500	550	1	1	35194116	287	-1.38	0.49	12	0.01	-592.00	1650.00	3835	20231129	-78.72	759	20241114	7.51	3540	-76.95	20240110	759	7.51	20241114	3835	-78.72	20231129	759	7.51	20241114	0.00	N	069920	500	175 억	69505	N	N	N	00	N
74	20241118	160600	54	100.00	KOSDAQ		유통	N	N	N	N	N	819	-31	5	-3.65	76550286	94159	143.37	899	899	791	1105	595	850	812.93	0.21	-4763	902	876	839	813	776	857	794	176	255	500	570	1	1	35194116	288	-1.38	0.50	12	0.27	-592.00	1650.00	3835	20231129	-78.64	759	20241114	7.91	3540	-76.86	20240110	759	7.91	20241114	3835	-78.64	20231129	759	7.91	20241114	0.04	N	069920	500	175 억	74257	N	N	N	01	N
75	20241118	150606	54	100.00	KOSDAQ		유통	N	N	N	N	N	803	-47	5	-5.53	60242291	74006	112.68	899	899	791	1105	595	850	814.02	0.21	-5145	902	876	839	813	776	857	794	176	255	500	570	1	1	35194116	283	-1.36	0.49	12	0.21	-592.00	1650.00	3835	20231129	-79.06	759	20241114	5.80	3540	-77.32	20240110	759	5.80	20241114	3835	-79.06	20231129	759	5.80	20241114	0.04	N	069920	500	175 억	74257	N	N	N	01	N
76	20241118	140608	54	100.00	KOSDAQ		유통	N	N	N	N	N	802	-48	5	-5.65	55829609	68497	104.29	899	899	791	1105	595	850	815.07	0.21	-2540	902	876	839	813	776	857	794	176	255	500	570	1	1	35194116	282	-1.35	0.49	12	0.19	-592.00	1650.00	3835	20231129	-79.09	759	20241114	5.67	3540	-77.34	20240110	759	5.67	20241114	3835	-79.09	20231129	759	5.67	20241114	0.04	N	069920	500	175 억	74257	N	N	N	01	N
77	20241118	130606	54	100.00	KOSDAQ		유통	N	N	N	N	N	799	-51	5	-6.00	50643965	62028	94.44	899	899	798	1105	595	850	816.47	0.21	-1670	902	876	839	813	776	857	794	176	255	500	570	1	1	35194116	281	-1.35	0.48	12	0.18	-592.00	1650.00	3835	20231129	-79.17	759	20241114	5.27	3540	-77.43	20240110	759	5.27	20241114	3835	-79.17	20231129	759	5.27	20241114	0.04	N	069920	500	175 억	74257	N	N	N	01	N
78	20241118	120608	54	100.00	KOSDAQ		유통	N	N	N	N	N	814	-36	5	-4.24	47483454	58083	88.44	899	899	799	1105	595	850	817.51	0.21	-1764	902	876	839	813	776	857	794	176	255	500	570	1	1	35194116	286	-1.38	0.49	12	0.17	-592.00	1650.00	3835	20231129	-78.77	759	20241114	7.25	3540	-77.01	20240110	759	7.25	20241114	3835	-78.77	20231129	759	7.25	20241114	0.04	N	069920	500	175 억	74257	N	N	N	01	N
79	20241118	110606	54	100.00	KOSDAQ		유통	N	N	N	N	N	810	-40	5	-4.71	45547361	55688	84.79	899	899	799	1105	595	850	817.90	0.21	-1602	902	876	839	813	776	857	794	176	255	500	570	1	1	35194116	285	-1.37	0.49	12	0.16	-592.00	1650.00	3835	20231129	-78.88	759	20241114	6.72	3540	-77.12	20240110	759	6.72	20241114	3835	-78.88	20231129	759	6.72	20241114	0.04	N	069920	500	175 억	74257	N	N	N	01	N
80	20241118	100602	54	100.00	KOSDAQ		유통	N	N	N	N	N	818	-32	5	-3.76	30827755	37353	56.87	899	899	801	1105	595	850	825.31	0.21	-1791	902	876	839	813	776	857	794	176	255	500	570	1	1	35194116	288	-1.38	0.50	12	0.11	-592.00	1650.00	3835	20231129	-78.67	759	20241114	7.77	3540	-76.89	20240110	759	7.77	20241114	3835	-78.67	20231129	759	7.77	20241114	0.04	N	069920	500	175 억	74257	N	N	N	01	N
81	20241118	090600	54	100.00	KOSDAQ		유통	N	N	N	N	N	821	-29	5	-3.41	16270213	19332	29.43	899	899	821	1105	595	850	841.62	0.21	-7185	902	876	839	813	776	857	794	176	255	500	570	1	1	35194116	289	-1.39	0.50	12	0.05	-592.00	1650.00	3835	20231129	-78.59	759	20241114	8.17	3540	-76.81	20240110	759	8.17	20241114	3835	-78.59	20231129	759	8.17	20241114	0.04	N	069920	500	175 억	74257	N	N	N	01	N
82	20241115	160619	57	100.00	KOSDAQ		유통	N	N	N	N	N	850	-1	5	-0.12	53667201	65063	12.46	865	865	802	1106	596	851	824.85	0.22	-1515	1072	961	860	749	648	911	699	176	255	500	570	1	1	35194116	299	-1.44	0.52	12	0.18	-592.00	1650.00	3835	20231129	-77.84	759	20241114	11.99	3540	-75.99	20240110	759	11.99	20241114	3835	-77.84	20231129	759	11.99	20241114	0.05	N	069920	500	175 억	76225	N	N	N	00	N
83	20241115	150635	57	100.00	KOSDAQ		유통	N	N	N	N	N	835	-16	5	-1.88	44775138	54525	10.44	865	865	802	1106	596	851	821.19	0.22	-464	1072	961	860	749	648	911	699	176	255	500	570	1	1	35194116	294	-1.41	0.51	12	0.15	-592.00	1650.00	3835	20231129	-78.23	759	20241114	10.01	3540	-76.41	20240110	759	10.01	20241114	3835	-78.23	20231129	759	10.01	20241114	0.05	N	069920	500	175 억	76225	N	N	N	00	N
84	20241115	140629	57	100.00	KOSDAQ		유통	N	N	N	N	N	820	-31	5	-3.64	33347534	40680	7.79	865	865	802	1106	596	851	819.75	0.22	-3606	1072	961	860	749	648	911	699	176	255	500	570	1	1	35194116	289	-1.39	0.50	12	0.12	-592.00	1650.00	3835	20231129	-78.62	759	20241114	8.04	3540	-76.84	20240110	759	8.04	20241114	3835	-78.62	20231129	759	8.04	20241114	0.05	N	069920	500	175 억	76225	N	N	N	00	N
85	20241115	130629	57	100.00	KOSDAQ		유통	N	N	N	N	N	828	-23	5	-2.70	33184511	40481	7.75	865	865	802	1106	596	851	819.76	0.22	-3431	1072	961	860	749	648	911	699	176	255	500	570	1	1	35194116	291	-1.40	0.50	12	0.12	-592.00	1650.00	3835	20231129	-78.41	759	20241114	9.09	3540	-76.61	20240110	759	9.09	20241114	3835	-78.41	20231129	759	9.09	20241114	0.05	N	069920	500	175 억	76225	N	N	N	00	N
86	20241115	120633	57	100.00	KOSDAQ		유통	N	N	N	N	N	808	-43	5	-5.05	21216757	25765	4.93	865	865	802	1106	596	851	823.47	0.22	-6330	1072	961	860	749	648	911	699	176	255	500	570	1	1	35194116	284	-1.36	0.49	12	0.07	-592.00	1650.00	3835	20231129	-78.93	759	20241114	6.46	3540	-77.18	20240110	759	6.46	20241114	3835	-78.93	20231129	759	6.46	20241114	0.05	N	069920	500	175 억	76225	N	N	N	00	N
87	20241115	110618	57	100.00	KOSDAQ		유통	N	N	N	N	N	817	-34	5	-4.00	19109948	23173	4.44	865	865	802	1106	596	851	824.66	0.22	-6782	1072	961	860	749	648	911	699	176	255	500	570	1	1	35194116	288	-1.38	0.50	12	0.07	-592.00	1650.00	3835	20231129	-78.70	759	20241114	7.64	3540	-76.92	20240110	759	7.64	20241114	3835	-78.70	20231129	759	7.64	20241114	0.05	N	069920	500	175 억	76225	N	N	N	00	N
88	20241115	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	811	-40	5	-4.70	13845348	16680	3.19	865	865	811	1106	596	851	830.06	0.22	-7116	1072	961	860	749	648	911	699	176	255	500	570	1	1	35194116	285	-1.37	0.49	12	0.05	-592.00	1650.00	3835	20231129	-78.85	759	20241114	6.85	3540	-77.09	20240110	759	6.85	20241114	3835	-78.85	20231129	759	6.85	20241114	0.05	N	069920	500	175 억	76225	N	N	N	00	N
89	20241115	090615	57	100.00	KOSDAQ		유통	N	N	N	N	N	845	-6	5	-0.71	1827151	2128	0.41	865	865	845	1106	596	851	858.62	0.22	-1263	1072	961	860	749	648	911	699	176	255	500	570	1	1	35194116	297	-1.43	0.51	12	0.01	-592.00	1650.00	3835	20231129	-77.97	759	20241114	11.33	3540	-76.13	20240110	759	11.33	20241114	3835	-77.97	20231129	759	11.33	20241114	0.05	N	069920	500	175 억	76225	N	N	N	00	N
90	20241114	160613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	800	-172	5	-17.70	383539464	458161	415.04	943	971	759	1263	681	972	837.13	0.14	42887	1170	1071	1011	912	852	1041	882	176	291	500	660	1	1	35194116	282	-1.35	0.48	12	1.30	-592.00	1650.00	3835	20231129	-79.14	759	20241114	5.40	3540	-77.40	20240110	759	5.40	20241114	3835	-79.14	20231129	759	5.40	20241114	0.05	N	069920	500	175 억	50062	N	N	N	00	N
91	20241114	150616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	823	-149	5	-15.33	270134791	315583	285.88	943	971	778	1263	681	972	855.99	0.14	30844	1170	1071	1011	912	852	1041	882	176	291	500	660	1	1	35194116	290	-1.39	0.50	12	0.90	-592.00	1650.00	3835	20231129	-78.54	778	20241114	5.78	3540	-76.75	20240110	778	5.78	20241114	3835	-78.54	20231129	778	5.78	20241114	0.05	N	069920	500	175 억	50062	N	N	N	00	N
92	20241114	140611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	845	-127	5	-13.07	211961463	243872	220.92	943	971	815	1263	681	972	869.15	0.14	20295	1170	1071	1011	912	852	1041	882	176	291	500	660	1	1	35194116	297	-1.43	0.51	12	0.69	-592.00	1650.00	3835	20231129	-77.97	815	20241114	3.68	3540	-76.13	20240110	815	3.68	20241114	3835	-77.97	20231129	815	3.68	20241114	0.05	N	069920	500	175 억	50062	N	N	N	00	N
93	20241114	130612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	854	-118	5	-12.14	180003476	205806	186.44	943	971	815	1263	681	972	874.63	0.14	19435	1170	1071	1011	912	852	1041	882	176	291	500	660	1	1	35194116	301	-1.44	0.52	12	0.58	-592.00	1650.00	3835	20231129	-77.73	815	20241114	4.79	3540	-75.88	20240110	815	4.79	20241114	3835	-77.73	20231129	815	4.79	20241114	0.05	N	069920	500	175 억	50062	N	N	N	00	N
94	20241114	120611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	874	-98	5	-10.08	167883839	191711	173.67	943	971	815	1263	681	972	875.71	0.14	20211	1170	1071	1011	912	852	1041	882	176	291	500	660	1	1	35194116	308	-1.48	0.53	12	0.54	-592.00	1650.00	3835	20231129	-77.21	815	20241114	7.24	3540	-75.31	20240110	815	7.24	20241114	3835	-77.21	20231129	815	7.24	20241114	0.05	N	069920	500	175 억	50062	N	N	N	00	N
95	20241114	110613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	883	-89	5	-9.16	156304187	178369	161.58	943	971	815	1263	681	972	876.30	0.14	22893	1170	1071	1011	912	852	1041	882	176	291	500	660	1	1	35194116	311	-1.49	0.54	12	0.51	-592.00	1650.00	3835	20231129	-76.98	815	20241114	8.34	3540	-75.06	20240110	815	8.34	20241114	3835	-76.98	20231129	815	8.34	20241114	0.05	N	069920	500	175 억	50062	N	N	N	00	N
96	20241114	100631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	938	-34	5	-3.50	26748920	28636	25.94	943	971	894	1263	681	972	934.10	0.14	-32	1170	1071	1011	912	852	1041	882	176	291	500	660	1	1	35194116	330	-1.58	0.57	12	0.08	-592.00	1650.00	3835	20231129	-75.54	894	20241114	4.92	3540	-73.50	20240110	894	4.92	20241114	3835	-75.54	20231129	894	4.92	20241114	0.05	N	069920	500	175 억	50062	N	N	N	00	N
97	20241114	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	972	0	3	0.00	0	0	0.00	0	0	0	1263	681	972	0.00	0.14	0	1170	1071	1011	912	852	1041	882	176	291	500	660	1	1	35194116	342	-1.64	0.59	12	0.00	-592.00	1650.00	3835	20231129	-74.65	951	20241113	2.21	3540	-72.54	20240110	951	2.21	20241113	3835	-74.65	20231129	951	2.21	20241113	0.05	N	069920	500	175 억	50062	N	N	N	00	N
98	20241113	160338	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	972	-74	5	-7.07	108306373	110372	130.43	1037	1110	951	1359	733	1046	981.46	0.17	-8472	1160	1103	1067	1010	974	1085	992	176	313	500	710	1	1	35194116	342	-1.64	0.59	12	0.31	-592.00	1650.00	3835	20231129	-74.65	951	20241113	2.21	3540	-72.54	20240110	951	2.21	20241113	3835	-74.65	20231129	951	2.21	20241113	0.03	N	069920	500	175 억	58390	N	N	N	01	N
99	20241113	150400	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	971	-75	5	-7.17	92881497	94380	111.53	1037	1110	952	1359	733	1046	984.12	0.17	-3927	1160	1103	1067	1010	974	1085	992	176	313	500	710	1	1	35194116	342	-1.64	0.59	12	0.27	-592.00	1650.00	3835	20231129	-74.68	952	20241113	2.00	3540	-72.57	20240110	952	2.00	20241113	3835	-74.68	20231129	952	2.00	20241113	0.03	N	069920	500	175 억	58390	N	N	N	01	N
100	20241113	140357	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	972	-74	5	-7.07	88903342	90268	106.67	1037	1110	952	1359	733	1046	984.88	0.17	-2249	1160	1103	1067	1010	974	1085	992	176	313	500	710	1	1	35194116	342	-1.64	0.59	12	0.26	-592.00	1650.00	3835	20231129	-74.65	952	20241113	2.10	3540	-72.54	20240110	952	2.10	20241113	3835	-74.65	20231129	952	2.10	20241113	0.03	N	069920	500	175 억	58390	N	N	N	01	N
101	20241113	130354	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	963	-83	5	-7.93	52608238	52815	62.41	1037	1110	952	1359	733	1046	996.09	0.17	-3948	1160	1103	1067	1010	974	1085	992	176	313	500	710	1	1	35194116	339	-1.63	0.58	12	0.15	-592.00	1650.00	3835	20231129	-74.89	952	20241113	1.16	3540	-72.80	20240110	952	1.16	20241113	3835	-74.89	20231129	952	1.16	20241113	0.03	N	069920	500	175 억	58390	N	N	N	01	N
102	20241113	120352	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	970	-76	5	-7.27	44221758	44142	52.16	1037	1110	952	1359	733	1046	1001.81	0.17	-4238	1160	1103	1067	1010	974	1085	992	176	313	500	710	1	1	35194116	341	-1.64	0.59	12	0.13	-592.00	1650.00	3835	20231129	-74.71	952	20241113	1.89	3540	-72.60	20240110	952	1.89	20241113	3835	-74.71	20231129	952	1.89	20241113	0.03	N	069920	500	175 억	58390	N	N	N	01	N
103	20241113	110351	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1010	-36	5	-3.44	28135062	27721	32.76	1037	1110	999	1359	733	1046	1014.94	0.17	-3887	1160	1103	1067	1010	974	1085	992	176	313	500	710	1	1	35194116	355	-1.71	0.61	12	0.08	-592.00	1650.00	3835	20231129	-73.66	999	20241113	1.10	3540	-71.47	20240110	999	1.10	20241113	3835	-73.66	20231129	999	1.10	20241113	0.03	N	069920	500	175 억	58390	N	N	N	01	N
104	20241113	100351	54	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1016	-30	5	-2.87	12612920	12295	14.53	1037	1110	1002	1359	733	1046	1025.86	0.17	-14	1160	1103	1067	1010	974	1085	992	176	313	500	710	1	1	35194116	358	-1.72	0.62	12	0.03	-592.00	1650.00	3835	20231129	-73.51	1002	20241113	1.40	3540	-71.30	20240110	1002	1.40	20241113	3835	-73.51	20231129	1002	1.40	20241113	0.03	N	069920	500	175 억	58390	N	N	N	01	N
105	20241113	090345	54	100.00	KOSDAQ		유통	N	N	N	N	N	1055	9	2	0.86	197101	185	0.22	1037	1110	1037	1359	733	1046	1065.41	0.17	0	1160	1103	1067	1010	974	1085	992	176	313	500	710	1	1	35194116	371	-1.78	0.64	12	0.00	-592.00	1650.00	3835	20231129	-72.49	1022	20241111	3.23	3540	-70.20	20240110	1022	3.23	20241111	3835	-72.49	20231129	1022	3.23	20241111	0.03	N	069920	500	175 억	58390	N	N	N	01	N
106	20241112	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	-78	5	-6.94	89658699	84623	53.25	1123	1124	1031	1461	787	1124	1059.51	0.18	-3761	1226	1174	1098	1046	970	1137	1009	176	337	500	760	1	1	35194116	368	-1.77	0.63	12	0.24	-592.00	1650.00	3835	20231129	-72.72	1022	20241111	2.35	3540	-70.45	20240110	1022	2.35	20241111	3835	-72.72	20231129	1022	2.35	20241111	0.02	N	069920	500	175 억	61959	N	N	N	00	N
107	20241112	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	-75	5	-6.67	60710909	57605	36.25	1123	1123	1031	1461	787	1124	1053.92	0.18	-787	1226	1174	1098	1046	970	1137	1009	176	337	500	760	1	1	35194116	369	-1.77	0.64	12	0.16	-592.00	1650.00	3835	20231129	-72.65	1022	20241111	2.64	3540	-70.37	20240110	1022	2.64	20241111	3835	-72.65	20231129	1022	2.64	20241111	0.02	N	069920	500	175 억	61959	N	N	N	00	N
108	20241112	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1040	-84	5	-7.47	50894302	48148	30.29	1123	1123	1031	1461	787	1124	1057.04	0.18	299	1226	1174	1098	1046	970	1137	1009	176	337	500	760	1	1	35194116	366	-1.76	0.63	12	0.14	-592.00	1650.00	3835	20231129	-72.88	1022	20241111	1.76	3540	-70.62	20240110	1022	1.76	20241111	3835	-72.88	20231129	1022	1.76	20241111	0.02	N	069920	500	175 억	61959	N	N	N	00	N
109	20241112	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	-78	5	-6.94	48061416	45444	28.59	1123	1123	1031	1461	787	1124	1057.60	0.18	888	1226	1174	1098	1046	970	1137	1009	176	337	500	760	1	1	35194116	368	-1.77	0.63	12	0.13	-592.00	1650.00	3835	20231129	-72.72	1022	20241111	2.35	3540	-70.45	20240110	1022	2.35	20241111	3835	-72.72	20231129	1022	2.35	20241111	0.02	N	069920	500	175 억	61959	N	N	N	00	N
110	20241112	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1067	-57	5	-5.07	47058096	44489	27.99	1123	1123	1031	1461	787	1124	1057.75	0.18	840	1226	1174	1098	1046	970	1137	1009	176	337	500	760	1	1	35194116	376	-1.80	0.65	12	0.13	-592.00	1650.00	3835	20231129	-72.18	1022	20241111	4.40	3540	-69.86	20240110	1022	4.40	20241111	3835	-72.18	20231129	1022	4.40	20241111	0.02	N	069920	500	175 억	61959	N	N	N	00	N
111	20241112	110556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1053	-71	5	-6.32	44479343	42045	26.45	1123	1123	1031	1461	787	1124	1057.90	0.18	981	1226	1174	1098	1046	970	1137	1009	176	337	500	760	1	1	35194116	371	-1.78	0.64	12	0.12	-592.00	1650.00	3835	20231129	-72.54	1022	20241111	3.03	3540	-70.25	20240110	1022	3.03	20241111	3835	-72.54	20231129	1022	3.03	20241111	0.02	N	069920	500	175 억	61959	N	N	N	00	N
112	20241112	100556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1062	-62	5	-5.52	34965864	32994	20.76	1123	1123	1043	1461	787	1124	1059.76	0.18	1571	1226	1174	1098	1046	970	1137	1009	176	337	500	760	1	1	35194116	374	-1.79	0.64	12	0.09	-592.00	1650.00	3835	20231129	-72.31	1022	20241111	3.91	3540	-70.00	20240110	1022	3.91	20241111	3835	-72.31	20231129	1022	3.91	20241111	0.02	N	069920	500	175 억	61959	N	N	N	00	N
113	20241112	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1091	-33	5	-2.94	6649005	6072	3.82	1123	1123	1051	1461	787	1124	1095.03	0.18	266	1226	1174	1098	1046	970	1137	1009	176	337	500	760	1	1	35194116	384	-1.84	0.66	12	0.02	-592.00	1650.00	3835	20231129	-71.55	1022	20241111	6.75	3540	-69.18	20240110	1022	6.75	20241111	3835	-71.55	20231129	1022	6.75	20241111	0.02	N	069920	500	175 억	61959	N	N	N	00	N
114	20241111	160551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1124	-15	5	-1.32	167957672	158875	151.18	1139	1150	1022	1480	798	1139	1057.17	0.08	35203	1263	1201	1166	1104	1069	1183	1086	176	341	500	770	1	1	35194116	396	-1.90	0.68	12	0.45	-592.00	1650.00	3835	20231129	-70.69	1022	20241111	9.98	3540	-68.25	20240110	1022	9.98	20241111	3835	-70.69	20231129	1022	9.98	20241111	0.03	N	069920	500	175 억	26654	N	N	N	00	N
115	20241111	150610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1053	-86	5	-7.55	152359378	144534	137.53	1139	1150	1022	1480	798	1139	1054.14	0.08	37438	1263	1201	1166	1104	1069	1183	1086	176	341	500	770	1	1	35194116	371	-1.78	0.64	12	0.41	-592.00	1650.00	3835	20231129	-72.54	1022	20241111	3.03	3540	-70.25	20240110	1022	3.03	20241111	3835	-72.54	20231129	1022	3.03	20241111	0.03	N	069920	500	175 억	26654	N	N	N	00	N
116	20241111	140601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1055	-84	5	-7.37	113216869	106543	101.38	1139	1150	1031	1480	798	1139	1062.64	0.08	34428	1263	1201	1166	1104	1069	1183	1086	176	341	500	770	1	1	35194116	371	-1.78	0.64	12	0.30	-592.00	1650.00	3835	20231129	-72.49	1031	20241111	2.33	3540	-70.20	20240110	1031	2.33	20241111	3835	-72.49	20231129	1031	2.33	20241111	0.03	N	069920	500	175 억	26654	N	N	N	00	N
117	20241111	130557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1056	-83	5	-7.29	111470400	104874	99.79	1139	1150	1031	1480	798	1139	1062.90	0.08	33745	1263	1201	1166	1104	1069	1183	1086	176	341	500	770	1	1	35194116	372	-1.78	0.64	12	0.30	-592.00	1650.00	3835	20231129	-72.46	1031	20241111	2.42	3540	-70.17	20240110	1031	2.42	20241111	3835	-72.46	20231129	1031	2.42	20241111	0.03	N	069920	500	175 억	26654	N	N	N	00	N
118	20241111	120554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1058	-81	5	-7.11	109250276	102762	97.78	1139	1150	1031	1480	798	1139	1063.14	0.08	34002	1263	1201	1166	1104	1069	1183	1086	176	341	500	770	1	1	35194116	372	-1.79	0.64	12	0.29	-592.00	1650.00	3835	20231129	-72.41	1031	20241111	2.62	3540	-70.11	20240110	1031	2.62	20241111	3835	-72.41	20231129	1031	2.62	20241111	0.03	N	069920	500	175 억	26654	N	N	N	00	N
119	20241111	110554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1054	-85	5	-7.46	100046012	94031	89.48	1139	1150	1031	1480	798	1139	1063.97	0.08	32936	1263	1201	1166	1104	1069	1183	1086	176	341	500	770	1	1	35194116	371	-1.78	0.64	12	0.27	-592.00	1650.00	3835	20231129	-72.52	1031	20241111	2.23	3540	-70.23	20240110	1031	2.23	20241111	3835	-72.52	20231129	1031	2.23	20241111	0.03	N	069920	500	175 억	26654	N	N	N	00	N
120	20241111	100552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1120	-19	5	-1.67	22338957	19631	18.68	1139	1150	1114	1480	798	1139	1137.94	0.08	-1099	1263	1201	1166	1104	1069	1183	1086	176	341	500	770	1	1	35194116	394	-1.89	0.68	12	0.06	-592.00	1650.00	3835	20231129	-70.80	1114	20241111	0.54	3540	-68.36	20240110	1114	0.54	20241111	3835	-70.80	20231129	1114	0.54	20241111	0.03	N	069920	500	175 억	26654	N	N	N	00	N
121	20241111	090549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1150	11	2	0.97	3083088	2702	2.57	1139	1150	1139	1480	798	1139	1141.04	0.08	-154	1263	1201	1166	1104	1069	1183	1086	176	341	500	770	1	1	35194116	405	-1.94	0.70	12	0.01	-592.00	1650.00	3835	20231129	-70.01	1131	20241108	1.68	3540	-67.51	20240110	1131	1.68	20241108	3835	-70.01	20231129	1131	1.68	20241108	0.03	N	069920	500	175 억	26654	N	N	N	00	N
122	20241108	160546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1139	-88	5	-7.17	122321701	105089	402.18	1228	1228	1131	1595	859	1227	1163.98	0.09	-6123	1271	1249	1234	1212	1197	1241	1204	176	368	500	830	1	1	35194116	401	-1.92	0.69	12	0.30	-592.00	1650.00	3845	20231101	-70.38	1131	20241108	0.71	3540	-67.82	20240110	1131	0.71	20241108	3835	-70.30	20231129	1131	0.71	20241108	0.02	N	069920	500	175 억	32777	N	N	N	00	N
123	20241108	150553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1145	-82	5	-6.68	117800497	101128	387.02	1228	1228	1131	1595	859	1227	1164.87	0.09	-6117	1271	1249	1234	1212	1197	1241	1204	176	368	500	830	1	1	35194116	403	-1.93	0.69	12	0.29	-592.00	1650.00	3845	20231101	-70.22	1131	20241108	1.24	3540	-67.66	20240110	1131	1.24	20241108	3835	-70.14	20231129	1131	1.24	20241108	0.02	N	069920	500	175 억	32777	N	N	N	00	N
124	20241108	140552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1158	-69	5	-5.62	109281167	93700	358.59	1228	1228	1131	1595	859	1227	1166.29	0.09	-4312	1271	1249	1234	1212	1197	1241	1204	176	368	500	830	1	1	35194116	408	-1.96	0.70	12	0.27	-592.00	1650.00	3845	20231101	-69.88	1131	20241108	2.39	3540	-67.29	20240110	1131	2.39	20241108	3835	-69.80	20231129	1131	2.39	20241108	0.02	N	069920	500	175 억	32777	N	N	N	00	N
125	20241108	130553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1157	-70	5	-5.70	90698541	77495	296.57	1228	1228	1150	1595	859	1227	1170.38	0.09	2094	1271	1249	1234	1212	1197	1241	1204	176	368	500	830	1	1	35194116	407	-1.95	0.70	12	0.22	-592.00	1650.00	3845	20231101	-69.91	1150	20241108	0.61	3540	-67.32	20240110	1150	0.61	20241108	3835	-69.83	20231129	1150	0.61	20241108	0.02	N	069920	500	175 억	32777	N	N	N	00	N
126	20241108	120552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1151	-76	5	-6.19	88071421	75222	287.88	1228	1228	1150	1595	859	1227	1170.82	0.09	2900	1271	1249	1234	1212	1197	1241	1204	176	368	500	830	1	1	35194116	405	-1.94	0.70	12	0.21	-592.00	1650.00	3845	20231101	-70.07	1150	20241108	0.09	3540	-67.49	20240110	1150	0.09	20241108	3835	-69.99	20231129	1150	0.09	20241108	0.02	N	069920	500	175 억	32777	N	N	N	00	N
127	20241108	110552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1175	-52	5	-4.24	67882361	57828	221.31	1228	1228	1150	1595	859	1227	1173.87	0.09	4716	1271	1249	1234	1212	1197	1241	1204	176	368	500	830	1	1	35194116	414	-1.98	0.71	12	0.16	-592.00	1650.00	3845	20231101	-69.44	1150	20241108	2.17	3540	-66.81	20240110	1150	2.17	20241108	3835	-69.36	20231129	1150	2.17	20241108	0.02	N	069920	500	175 억	32777	N	N	N	00	N
128	20241108	100600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1158	-69	5	-5.62	55329297	47070	180.14	1228	1228	1150	1595	859	1227	1175.47	0.09	4568	1271	1249	1234	1212	1197	1241	1204	176	368	500	830	1	1	35194116	408	-1.96	0.70	12	0.13	-592.00	1650.00	3845	20231101	-69.88	1150	20241108	0.70	3540	-67.29	20240110	1150	0.70	20241108	3835	-69.80	20231129	1150	0.70	20241108	0.02	N	069920	500	175 억	32777	N	N	N	00	N
129	20241108	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1216	-11	5	-0.90	1594907	1306	5.00	1228	1228	1216	1595	859	1227	1221.22	0.09	-228	1271	1249	1234	1212	1197	1241	1204	176	368	500	830	1	1	35194116	428	-2.05	0.74	12	0.00	-592.00	1650.00	3845	20231101	-68.37	1201	20241101	1.25	3540	-65.65	20240110	1201	1.25	20241101	3835	-68.29	20231129	1201	1.25	20241101	0.02	N	069920	500	175 억	32777	N	N	N	00	N
130	20241107	160548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1227	-16	5	-1.29	32209096	26096	66.25	1243	1256	1219	1615	871	1243	1234.26	0.11	-4101	1329	1286	1257	1214	1185	1271	1199	176	372	500	840	1	1	35194116	432	-2.07	0.74	12	0.07	-592.00	1650.00	3845	20231101	-68.09	1201	20241101	2.16	3540	-65.34	20240110	1201	2.16	20241101	3835	-68.01	20231129	1201	2.16	20241101	0.02	N	069920	500	175 억	37078	N	N	N	00	N
131	20241107	150549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1228	-15	5	-1.21	30500470	24701	62.70	1243	1256	1220	1615	871	1243	1234.79	0.11	-3884	1329	1286	1257	1214	1185	1271	1199	176	372	500	840	1	1	35194116	432	-2.07	0.74	12	0.07	-592.00	1650.00	3845	20231101	-68.06	1201	20241101	2.25	3540	-65.31	20240110	1201	2.25	20241101	3835	-67.98	20231129	1201	2.25	20241101	0.02	N	069920	500	175 억	37078	N	N	N	00	N
132	20241107	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1229	-14	5	-1.13	29297857	23718	60.21	1243	1256	1220	1615	871	1243	1235.26	0.11	-3931	1329	1286	1257	1214	1185	1271	1199	176	372	500	840	1	1	35194116	433	-2.08	0.74	12	0.07	-592.00	1650.00	3845	20231101	-68.04	1201	20241101	2.33	3540	-65.28	20240110	1201	2.33	20241101	3835	-67.95	20231129	1201	2.33	20241101	0.02	N	069920	500	175 억	37078	N	N	N	00	N
133	20241107	130552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1231	-12	5	-0.97	23974325	19366	49.16	1243	1256	1220	1615	871	1243	1237.96	0.11	-3399	1329	1286	1257	1214	1185	1271	1199	176	372	500	840	1	1	35194116	433	-2.08	0.75	12	0.06	-592.00	1650.00	3845	20231101	-67.98	1201	20241101	2.50	3540	-65.23	20240110	1201	2.50	20241101	3835	-67.90	20231129	1201	2.50	20241101	0.02	N	069920	500	175 억	37078	N	N	N	00	N
134	20241107	120550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1238	-5	5	-0.40	22702981	18327	46.52	1243	1256	1220	1615	871	1243	1238.77	0.11	-3380	1329	1286	1257	1214	1185	1271	1199	176	372	500	840	1	1	35194116	436	-2.09	0.75	12	0.05	-592.00	1650.00	3845	20231101	-67.80	1201	20241101	3.08	3540	-65.03	20240110	1201	3.08	20241101	3835	-67.72	20231129	1201	3.08	20241101	0.02	N	069920	500	175 억	37078	N	N	N	00	N
135	20241107	110549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1229	-14	5	-1.13	22441715	18115	45.99	1243	1256	1220	1615	871	1243	1238.85	0.11	-3314	1329	1286	1257	1214	1185	1271	1199	176	372	500	840	1	1	35194116	433	-2.08	0.74	12	0.05	-592.00	1650.00	3845	20231101	-68.04	1201	20241101	2.33	3540	-65.28	20240110	1201	2.33	20241101	3835	-67.95	20231129	1201	2.33	20241101	0.02	N	069920	500	175 억	37078	N	N	N	00	N
136	20241107	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1247	4	2	0.32	16920659	13605	34.54	1243	1256	1232	1615	871	1243	1243.71	0.11	-1958	1329	1286	1257	1214	1185	1271	1199	176	372	500	840	1	1	35194116	439	-2.11	0.76	12	0.04	-592.00	1650.00	3845	20231101	-67.57	1201	20241101	3.83	3540	-64.77	20240110	1201	3.83	20241101	3835	-67.48	20231129	1201	3.83	20241101	0.02	N	069920	500	175 억	37078	N	N	N	00	N
137	20241107	090549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1256	13	2	1.05	110653	89	0.23	1243	1256	1243	1615	871	1243	1243.29	0.11	-87	1329	1286	1257	1214	1185	1271	1199	176	372	500	840	1	1	35194116	442	-2.12	0.76	12	0.00	-592.00	1650.00	3845	20231101	-67.33	1201	20241101	4.58	3540	-64.52	20240110	1201	4.58	20241101	3835	-67.25	20231129	1201	4.58	20241101	0.02	N	069920	500	175 억	37078	N	N	N	00	N
138	20241106	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1243	-36	5	-2.81	49108633	39387	108.14	1267	1300	1228	1662	896	1279	1246.82	0.13	-10365	1311	1294	1275	1258	1239	1303	1267	176	383	500	860	1	1	35194116	437	-2.10	0.75	12	0.11	-592.00	1650.00	3845	20231101	-67.67	1201	20241101	3.50	3540	-64.89	20240110	1201	3.50	20241101	3835	-67.59	20231129	1201	3.50	20241101	0.02	N	069920	500	175 억	47405	N	N	N	00	N
139	20241106	150609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1246	-33	5	-2.58	41440035	33178	91.09	1267	1300	1230	1662	896	1279	1249.02	0.13	-7079	1311	1294	1275	1258	1239	1303	1267	176	383	500	860	1	1	35194116	439	-2.10	0.76	12	0.09	-592.00	1650.00	3845	20231101	-67.59	1201	20241101	3.75	3540	-64.80	20240110	1201	3.75	20241101	3835	-67.51	20231129	1201	3.75	20241101	0.02	N	069920	500	175 억	47405	N	N	N	00	N
140	20241106	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1251	-28	5	-2.19	38680300	30959	85.00	1267	1300	1230	1662	896	1279	1249.40	0.13	-6946	1311	1294	1275	1258	1239	1303	1267	176	383	500	860	1	1	35194116	440	-2.11	0.76	12	0.09	-592.00	1650.00	3845	20231101	-67.46	1201	20241101	4.16	3540	-64.66	20240110	1201	4.16	20241101	3835	-67.38	20231129	1201	4.16	20241101	0.02	N	069920	500	175 억	47405	N	N	N	00	N
141	20241106	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1240	-39	5	-3.05	38218478	30590	83.99	1267	1300	1230	1662	896	1279	1249.38	0.13	-6776	1311	1294	1275	1258	1239	1303	1267	176	383	500	860	1	1	35194116	436	-2.09	0.75	12	0.09	-592.00	1650.00	3845	20231101	-67.75	1201	20241101	3.25	3540	-64.97	20240110	1201	3.25	20241101	3835	-67.67	20231129	1201	3.25	20241101	0.02	N	069920	500	175 억	47405	N	N	N	00	N
142	20241106	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1250	-29	5	-2.27	37078741	29673	81.47	1267	1300	1230	1662	896	1279	1249.58	0.13	-6498	1311	1294	1275	1258	1239	1303	1267	176	383	500	860	1	1	35194116	440	-2.11	0.76	12	0.08	-592.00	1650.00	3845	20231101	-67.49	1201	20241101	4.08	3540	-64.69	20240110	1201	4.08	20241101	3835	-67.41	20231129	1201	4.08	20241101	0.02	N	069920	500	175 억	47405	N	N	N	00	N
143	20241106	110556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1243	-36	5	-2.81	32363385	25897	71.10	1267	1300	1230	1662	896	1279	1249.70	0.13	-4314	1311	1294	1275	1258	1239	1303	1267	176	383	500	860	1	1	35194116	437	-2.10	0.75	12	0.07	-592.00	1650.00	3845	20231101	-67.67	1201	20241101	3.50	3540	-64.89	20240110	1201	3.50	20241101	3835	-67.59	20231129	1201	3.50	20241101	0.02	N	069920	500	175 억	47405	N	N	N	00	N
144	20241106	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1276	-3	5	-0.23	9030872	7111	19.52	1267	1300	1258	1662	896	1279	1269.99	0.13	-85	1311	1294	1275	1258	1239	1303	1267	176	383	500	860	1	1	35194116	449	-2.16	0.77	12	0.02	-592.00	1650.00	3845	20231101	-66.81	1201	20241101	6.24	3540	-63.95	20240110	1201	6.24	20241101	3835	-66.73	20231129	1201	6.24	20241101	0.02	N	069920	500	175 억	47405	N	N	N	00	N
145	20241106	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1270	-9	5	-0.70	2329503	1832	5.03	1267	1300	1266	1662	896	1279	1271.56	0.13	215	1311	1294	1275	1258	1239	1303	1267	176	383	500	860	1	1	35194116	447	-2.15	0.77	12	0.01	-592.00	1650.00	3845	20231101	-66.97	1201	20241101	5.75	3540	-64.12	20240110	1201	5.75	20241101	3835	-66.88	20231129	1201	5.75	20241101	0.02	N	069920	500	175 억	47405	N	N	N	00	N
146	20241105	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1279	19	2	1.51	46233833	36419	80.61	1256	1292	1256	1638	882	1260	1269.50	0.11	10389	1352	1306	1273	1227	1194	1329	1250	176	378	500	850	1	1	35194116	450	-2.16	0.78	12	0.10	-592.00	1650.00	3845	20231101	-66.74	1201	20241101	6.49	3540	-63.87	20240110	1201	6.49	20241101	3835	-66.65	20231129	1201	6.49	20241101	0.02	N	069920	500	175 억	37016	N	N	N	00	N
147	20241105	150548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1282	22	2	1.75	45841052	36112	79.93	1256	1292	1256	1638	882	1260	1269.41	0.11	10696	1352	1306	1273	1227	1194	1329	1250	176	378	500	850	1	1	35194116	451	-2.17	0.78	12	0.10	-592.00	1650.00	3845	20231101	-66.66	1201	20241101	6.74	3540	-63.79	20240110	1201	6.74	20241101	3835	-66.57	20231129	1201	6.74	20241101	0.02	N	069920	500	175 억	37016	N	N	N	00	N
148	20241105	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1288	28	2	2.22	41466442	32672	72.32	1256	1292	1256	1638	882	1260	1269.17	0.11	9148	1352	1306	1273	1227	1194	1329	1250	176	378	500	850	1	1	35194116	453	-2.18	0.78	12	0.09	-592.00	1650.00	3845	20231101	-66.50	1201	20241101	7.24	3540	-63.62	20240110	1201	7.24	20241101	3835	-66.41	20231129	1201	7.24	20241101	0.02	N	069920	500	175 억	37016	N	N	N	00	N
149	20241105	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1282	22	2	1.75	39181767	30889	68.37	1256	1292	1256	1638	882	1260	1268.47	0.11	7870	1352	1306	1273	1227	1194	1329	1250	176	378	500	850	1	1	35194116	451	-2.17	0.78	12	0.09	-592.00	1650.00	3845	20231101	-66.66	1201	20241101	6.74	3540	-63.79	20240110	1201	6.74	20241101	3835	-66.57	20231129	1201	6.74	20241101	0.02	N	069920	500	175 억	37016	N	N	N	00	N
150	20241105	120543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1275	15	2	1.19	17278119	13618	30.14	1256	1292	1256	1638	882	1260	1268.77	0.11	3875	1352	1306	1273	1227	1194	1329	1250	176	378	500	850	1	1	35194116	449	-2.15	0.77	12	0.04	-592.00	1650.00	3845	20231101	-66.84	1201	20241101	6.16	3540	-63.98	20240110	1201	6.16	20241101	3835	-66.75	20231129	1201	6.16	20241101	0.02	N	069920	500	175 억	37016	N	N	N	00	N
151	20241105	110535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1275	15	2	1.19	7235454	5691	12.60	1256	1292	1256	1638	882	1260	1271.39	0.11	-310	1352	1306	1273	1227	1194	1329	1250	176	378	500	850	1	1	35194116	449	-2.15	0.77	12	0.02	-592.00	1650.00	3845	20231101	-66.84	1201	20241101	6.16	3540	-63.98	20240110	1201	6.16	20241101	3835	-66.75	20231129	1201	6.16	20241101	0.02	N	069920	500	175 억	37016	N	N	N	00	N
152	20241105	100543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1272	12	2	0.95	4970196	3911	8.66	1256	1292	1256	1638	882	1260	1270.82	0.11	-253	1352	1306	1273	1227	1194	1329	1250	176	378	500	850	1	1	35194116	448	-2.15	0.77	12	0.01	-592.00	1650.00	3845	20231101	-66.92	1201	20241101	5.91	3540	-64.07	20240110	1201	5.91	20241101	3835	-66.83	20231129	1201	5.91	20241101	0.02	N	069920	500	175 억	37016	N	N	N	00	N
153	20241105	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1292	32	2	2.54	139426	109	0.24	1256	1292	1256	1638	882	1260	1279.14	0.11	-20	1352	1306	1273	1227	1194	1329	1250	176	378	500	850	1	1	35194116	455	-2.18	0.78	12	0.00	-592.00	1650.00	3845	20231101	-66.40	1201	20241101	7.58	3540	-63.50	20240110	1201	7.58	20241101	3835	-66.31	20231129	1201	7.58	20241101	0.02	N	069920	500	175 억	37016	N	N	N	00	N
154	20241104	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1260	7	2	0.56	57089710	45180	191.22	1253	1319	1240	1628	878	1253	1263.61	0.11	-1579	1347	1299	1250	1202	1153	1275	1178	176	375	500	850	1	1	35194116	443	-2.13	0.76	12	0.13	-592.00	1650.00	3845	20231101	-67.23	1201	20241101	4.91	3540	-64.41	20240110	1201	4.91	20241101	3835	-67.14	20231129	1201	4.91	20241101	0.01	N	069920	500	175 억	38547	N	N	N	00	N
155	20241104	150547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1264	11	2	0.88	56482192	44698	189.18	1253	1319	1240	1628	878	1253	1263.64	0.11	-1584	1347	1299	1250	1202	1153	1275	1178	176	375	500	850	1	1	35194116	445	-2.14	0.77	12	0.13	-592.00	1650.00	3845	20231101	-67.13	1201	20241101	5.25	3540	-64.29	20240110	1201	5.25	20241101	3835	-67.04	20231129	1201	5.25	20241101	0.01	N	069920	500	175 억	38547	N	N	N	00	N
156	20241104	140539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1265	12	2	0.96	32959492	26094	110.44	1253	1319	1240	1628	878	1253	1263.11	0.11	-1855	1347	1299	1250	1202	1153	1275	1178	176	375	500	850	1	1	35194116	445	-2.14	0.77	12	0.07	-592.00	1650.00	3845	20231101	-67.10	1201	20241101	5.33	3540	-64.27	20240110	1201	5.33	20241101	3835	-67.01	20231129	1201	5.33	20241101	0.01	N	069920	500	175 억	38547	N	N	N	00	N
157	20241104	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1265	12	2	0.96	27156913	21502	91.01	1253	1319	1240	1628	878	1253	1262.99	0.11	349	1347	1299	1250	1202	1153	1275	1178	176	375	500	850	1	1	35194116	445	-2.14	0.77	12	0.06	-592.00	1650.00	3845	20231101	-67.10	1201	20241101	5.33	3540	-64.27	20240110	1201	5.33	20241101	3835	-67.01	20231129	1201	5.33	20241101	0.01	N	069920	500	175 억	38547	N	N	N	00	N
158	20241104	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1277	24	2	1.92	26499907	20983	88.81	1253	1319	1240	1628	878	1253	1262.92	0.11	457	1347	1299	1250	1202	1153	1275	1178	176	375	500	850	1	1	35194116	449	-2.16	0.77	12	0.06	-592.00	1650.00	3845	20231101	-66.79	1201	20241101	6.33	3540	-63.93	20240110	1201	6.33	20241101	3835	-66.70	20231129	1201	6.33	20241101	0.01	N	069920	500	175 억	38547	N	N	N	00	N
159	20241104	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1276	23	2	1.84	25015230	19807	83.83	1253	1319	1240	1628	878	1253	1262.95	0.11	-302	1347	1299	1250	1202	1153	1275	1178	176	375	500	850	1	1	35194116	449	-2.16	0.77	12	0.06	-592.00	1650.00	3845	20231101	-66.81	1201	20241101	6.24	3540	-63.95	20240110	1201	6.24	20241101	3835	-66.73	20231129	1201	6.24	20241101	0.01	N	069920	500	175 억	38547	N	N	N	00	N
160	20241104	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1276	23	2	1.84	11772012	9302	39.37	1253	1319	1240	1628	878	1253	1265.54	0.11	895	1347	1299	1250	1202	1153	1275	1178	176	375	500	850	1	1	35194116	449	-2.16	0.77	12	0.03	-592.00	1650.00	3845	20231101	-66.81	1201	20241101	6.24	3540	-63.95	20240110	1201	6.24	20241101	3835	-66.73	20231129	1201	6.24	20241101	0.01	N	069920	500	175 억	38547	N	N	N	00	N
161	20241104	090528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1314	61	2	4.87	5568534	4424	18.72	1253	1319	1240	1628	878	1253	1258.71	0.11	2149	1347	1299	1250	1202	1153	1275	1178	176	375	500	850	1	1	35194116	462	-2.22	0.80	12	0.01	-592.00	1650.00	3845	20231101	-65.83	1201	20241101	9.41	3540	-62.88	20240110	1201	9.41	20241101	3835	-65.74	20231129	1201	9.41	20241101	0.01	N	069920	500	175 억	38547	N	N	N	00	N
162	20241101	160510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1253	-46	5	-3.54	30022257	23625	38.12	1270	1298	1201	1688	910	1299	1271.14	0.10	1969	1365	1331	1285	1251	1205	1349	1269	176	389	500	880	1	1	35194116	441	-2.12	0.76	12	0.07	-592.00	1650.00	3845	20231101	-67.41	1201	20241101	4.33	3540	-64.60	20240110	1201	4.33	20241101	3845	-67.41	20231101	1201	4.33	20241101	0.01	N	069920	500	175 억	36504	N	N	N	00	N
163	20241101	150522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1287	-12	5	-0.92	27328672	21478	34.65	1270	1298	1201	1688	910	1299	1272.40	0.10	1969	1365	1331	1285	1251	1205	1349	1269	176	389	500	880	1	1	35194116	453	-2.17	0.78	12	0.06	-592.00	1650.00	3845	20231101	-66.53	1201	20241101	7.16	3540	-63.64	20240110	1201	7.16	20241101	3845	-66.53	20231101	1201	7.16	20241101	0.01	N	069920	500	175 억	36504	N	N	N	00	N
164	20241101	140511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1295	-4	5	-0.31	20817123	16346	26.37	1270	1298	1201	1688	910	1299	1273.53	0.10	-771	1365	1331	1285	1251	1205	1349	1269	176	389	500	880	1	1	35194116	456	-2.19	0.78	12	0.05	-592.00	1650.00	3845	20231101	-66.32	1201	20241101	7.83	3540	-63.42	20240110	1201	7.83	20241101	3845	-66.32	20231101	1201	7.83	20241101	0.01	N	069920	500	175 억	36504	N	N	N	00	N
165	20241101	130608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1291	-8	5	-0.62	18754341	14740	23.78	1270	1298	1201	1688	910	1299	1272.34	0.10	-796	1365	1331	1285	1251	1205	1349	1269	176	389	500	880	1	1	35194116	454	-2.18	0.78	12	0.04	-592.00	1650.00	3845	20231101	-66.42	1201	20241101	7.49	3540	-63.53	20240110	1201	7.49	20241101	3845	-66.42	20231101	1201	7.49	20241101	0.01	N	069920	500	175 억	36504	N	N	N	00	N
166	20241101	120608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1289	-10	5	-0.77	12888016	10196	16.45	1270	1296	1201	1688	910	1299	1264.03	0.10	-757	1365	1331	1285	1251	1205	1349	1269	176	389	500	880	1	1	35194116	454	-2.18	0.78	12	0.03	-592.00	1650.00	3845	20231101	-66.48	1201	20241101	7.33	3540	-63.59	20240110	1201	7.33	20241101	3845	-66.48	20231101	1201	7.33	20241101	0.01	N	069920	500	175 억	36504	N	N	N	00	N
167	20241101	110606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1289	-10	5	-0.77	12803230	10130	16.34	1270	1296	1201	1688	910	1299	1263.89	0.10	-748	1365	1331	1285	1251	1205	1349	1269	176	389	500	880	1	1	35194116	454	-2.18	0.78	12	0.03	-592.00	1650.00	3845	20231101	-66.48	1201	20241101	7.33	3540	-63.59	20240110	1201	7.33	20241101	3845	-66.48	20231101	1201	7.33	20241101	0.01	N	069920	500	175 억	36504	N	N	N	00	N
168	20241101	100607	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1294	-5	5	-0.38	7832518	6281	10.13	1270	1295	1201	1688	910	1299	1247.02	0.10	2304	1365	1331	1285	1251	1205	1349	1269	176	389	500	880	1	1	35194116	455	-2.19	0.78	12	0.02	-592.00	1650.00	3845	20231101	-66.35	1201	20241101	7.74	3540	-63.45	20240110	1201	7.74	20241101	3845	-66.35	20231101	1201	7.74	20241101	0.01	N	069920	500	175 억	36504	N	N	N	00	N
169	20241101	090606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1285	-14	5	-1.08	6269626	5061	8.17	1270	1285	1201	1688	910	1299	1238.81	0.10	2657	1365	1331	1285	1251	1205	1349	1269	176	389	500	880	1	1	35194116	452	-2.17	0.78	12	0.01	-592.00	1650.00	3845	20231101	-66.58	1201	20241101	6.99	3540	-63.70	20240110	1201	6.99	20241101	3845	-66.58	20231101	1201	6.99	20241101	0.01	N	069920	500	175 억	36504	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History