KissMeData/014190/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	shortOverheated
2	20241129	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-21	5	-1.37	182663532	120413	311.19	1516	1526	1513	1999	1077	1538	1516.98	1.47	-27905	1560	1548	1529	1517	1498	1555	1524	177	461	500	950	1	1	35399906	537	10.84	0.52	12	0.34	140.00	2944.00	3245	20240103	-53.25	1450	20240805	4.62	3245	-53.25	20240103	1450	4.62	20240805	3245	-53.25	20240103	1450	4.62	20240805	2.28	N	014190	500	176 억	519226	N	N	N	N
3	20241129	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-21	5	-1.37	164896452	108696	280.91	1516	1526	1513	1999	1077	1538	1517.04	1.47	-24962	1560	1548	1529	1517	1498	1555	1524	177	461	500	950	1	1	35399906	537	10.84	0.52	12	0.31	140.00	2944.00	3245	20240103	-53.25	1450	20240805	4.62	3245	-53.25	20240103	1450	4.62	20240805	3245	-53.25	20240103	1450	4.62	20240805	2.28	N	014190	500	176 억	519226	N	N	N	N
4	20241129	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-19	5	-1.24	161677744	106577	275.44	1516	1526	1513	1999	1077	1538	1517.00	1.47	-24490	1560	1548	1529	1517	1498	1555	1524	177	461	500	950	1	1	35399906	538	10.85	0.52	12	0.30	140.00	2944.00	3245	20240103	-53.19	1450	20240805	4.76	3245	-53.19	20240103	1450	4.76	20240805	3245	-53.19	20240103	1450	4.76	20240805	2.28	N	014190	500	176 억	519226	N	N	N	N
5	20241129	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-21	5	-1.37	134683441	88798	229.49	1516	1526	1513	1999	1077	1538	1516.74	1.47	-23863	1560	1548	1529	1517	1498	1555	1524	177	461	500	950	1	1	35399906	537	10.84	0.52	12	0.25	140.00	2944.00	3245	20240103	-53.25	1450	20240805	4.62	3245	-53.25	20240103	1450	4.62	20240805	3245	-53.25	20240103	1450	4.62	20240805	2.28	N	014190	500	176 억	519226	N	N	N	N
6	20241129	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	-22	5	-1.43	130429817	85993	222.24	1516	1526	1513	1999	1077	1538	1516.75	1.47	-22735	1560	1548	1529	1517	1498	1555	1524	177	461	500	950	1	1	35399906	537	10.83	0.51	12	0.24	140.00	2944.00	3245	20240103	-53.28	1450	20240805	4.55	3245	-53.28	20240103	1450	4.55	20240805	3245	-53.28	20240103	1450	4.55	20240805	2.28	N	014190	500	176 억	519226	N	N	N	N
7	20241129	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-18	5	-1.17	84287550	55584	143.65	1516	1526	1513	1999	1077	1538	1516.40	1.47	-22565	1560	1548	1529	1517	1498	1555	1524	177	461	500	950	1	1	35399906	538	10.86	0.52	12	0.16	140.00	2944.00	3245	20240103	-53.16	1450	20240805	4.83	3245	-53.16	20240103	1450	4.83	20240805	3245	-53.16	20240103	1450	4.83	20240805	2.28	N	014190	500	176 억	519226	N	N	N	N
8	20241129	100326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	-22	5	-1.43	65807461	43407	112.18	1516	1526	1513	1999	1077	1538	1516.06	1.47	-22053	1560	1548	1529	1517	1498	1555	1524	177	461	500	950	1	1	35399906	537	10.83	0.51	12	0.12	140.00	2944.00	3245	20240103	-53.28	1450	20240805	4.55	3245	-53.28	20240103	1450	4.55	20240805	3245	-53.28	20240103	1450	4.55	20240805	2.28	N	014190	500	176 억	519226	N	N	N	N
9	20241129	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	-23	5	-1.50	12548097	8275	21.39	1516	1523	1515	1999	1077	1538	1516.39	1.47	190	1560	1548	1529	1517	1498	1555	1524	177	461	500	950	1	1	35399906	536	10.82	0.51	12	0.02	140.00	2944.00	3245	20240103	-53.31	1450	20240805	4.48	3245	-53.31	20240103	1450	4.48	20240805	3245	-53.31	20240103	1450	4.48	20240805	2.28	N	014190	500	176 억	519226	N	N	N	N
10	20241128	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	16	2	1.05	59173128	38687	66.22	1520	1541	1510	1978	1066	1522	1529.52	1.45	5565	1544	1533	1525	1514	1506	1529	1510	177	456	500	940	1	1	35399906	544	10.99	0.52	12	0.11	140.00	2944.00	3245	20240103	-52.60	1450	20240805	6.07	3245	-52.60	20240103	1450	6.07	20240805	3245	-52.60	20240103	1450	6.07	20240805	2.29	N	014190	500	176 억	513661	N	N	N	N
11	20241128	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1535	13	2	0.85	56868394	37183	63.64	1520	1541	1510	1978	1066	1522	1529.42	1.45	5558	1544	1533	1525	1514	1506	1529	1510	177	456	500	940	1	1	35399906	543	10.96	0.52	12	0.11	140.00	2944.00	3245	20240103	-52.70	1450	20240805	5.86	3245	-52.70	20240103	1450	5.86	20240805	3245	-52.70	20240103	1450	5.86	20240805	2.29	N	014190	500	176 억	513661	N	N	N	N
12	20241128	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	12	2	0.79	53154528	34761	59.50	1520	1541	1510	1978	1066	1522	1529.14	1.45	5004	1544	1533	1525	1514	1506	1529	1510	177	456	500	940	1	1	35399906	543	10.96	0.52	12	0.10	140.00	2944.00	3245	20240103	-52.73	1450	20240805	5.79	3245	-52.73	20240103	1450	5.79	20240805	3245	-52.73	20240103	1450	5.79	20240805	2.29	N	014190	500	176 억	513661	N	N	N	N
13	20241128	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	8	2	0.53	48376936	31639	54.15	1520	1541	1510	1978	1066	1522	1529.03	1.45	4906	1544	1533	1525	1514	1506	1529	1510	177	456	500	940	1	1	35399906	542	10.93	0.52	12	0.09	140.00	2944.00	3245	20240103	-52.85	1450	20240805	5.52	3245	-52.85	20240103	1450	5.52	20240805	3245	-52.85	20240103	1450	5.52	20240805	2.29	N	014190	500	176 억	513661	N	N	N	N
14	20241128	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	9	2	0.59	36694756	23988	41.06	1520	1541	1510	1978	1066	1522	1529.71	1.45	3252	1544	1533	1525	1514	1506	1529	1510	177	456	500	940	1	1	35399906	542	10.94	0.52	12	0.07	140.00	2944.00	3245	20240103	-52.82	1450	20240805	5.59	3245	-52.82	20240103	1450	5.59	20240805	3245	-52.82	20240103	1450	5.59	20240805	2.29	N	014190	500	176 억	513661	N	N	N	N
15	20241128	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	2	2	0.13	36114208	23608	40.41	1520	1541	1510	1978	1066	1522	1529.74	1.45	2943	1544	1533	1525	1514	1506	1529	1510	177	456	500	940	1	1	35399906	539	10.89	0.52	12	0.07	140.00	2944.00	3245	20240103	-53.04	1450	20240805	5.10	3245	-53.04	20240103	1450	5.10	20240805	3245	-53.04	20240103	1450	5.10	20240805	2.29	N	014190	500	176 억	513661	N	N	N	N
16	20241128	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	9	2	0.59	19704382	12868	22.03	1520	1541	1510	1978	1066	1522	1531.27	1.45	-150	1544	1533	1525	1514	1506	1529	1510	177	456	500	940	1	1	35399906	542	10.94	0.52	12	0.04	140.00	2944.00	3245	20240103	-52.82	1450	20240805	5.59	3245	-52.82	20240103	1450	5.59	20240805	3245	-52.82	20240103	1450	5.59	20240805	2.29	N	014190	500	176 억	513661	N	N	N	N
17	20241128	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-12	5	-0.79	112040	74	0.13	1520	1520	1510	1978	1066	1522	1514.05	1.45	-53	1544	1533	1525	1514	1506	1529	1510	177	456	500	940	1	1	35399906	535	10.79	0.51	12	0.00	140.00	2944.00	3245	20240103	-53.47	1450	20240805	4.14	3245	-53.47	20240103	1450	4.14	20240805	3245	-53.47	20240103	1450	4.14	20240805	2.29	N	014190	500	176 억	513661	N	N	N	N
18	20241127	160320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-14	5	-0.91	88150841	57724	157.99	1534	1536	1517	1996	1076	1536	1527.11	1.45	-361	1557	1546	1529	1518	1501	1538	1510	177	460	500	950	1	1	35399906	539	10.87	0.52	12	0.16	140.00	2944.00	3245	20240103	-53.10	1450	20240805	4.97	3245	-53.10	20240103	1450	4.97	20240805	3245	-53.10	20240103	1450	4.97	20240805	2.36	N	014190	500	176 억	513802	N	N	N	N
19	20241127	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-4	5	-0.26	74108859	48498	132.74	1534	1536	1517	1996	1076	1536	1528.08	1.45	836	1557	1546	1529	1518	1501	1538	1510	177	460	500	950	1	1	35399906	542	10.94	0.52	12	0.14	140.00	2944.00	3245	20240103	-52.79	1450	20240805	5.66	3245	-52.79	20240103	1450	5.66	20240805	3245	-52.79	20240103	1450	5.66	20240805	2.36	N	014190	500	176 억	513802	N	N	N	N
20	20241127	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-10	5	-0.65	69364119	45387	124.23	1534	1536	1517	1996	1076	1536	1528.28	1.45	-278	1557	1546	1529	1518	1501	1538	1510	177	460	500	950	1	1	35399906	540	10.90	0.52	12	0.13	140.00	2944.00	3245	20240103	-52.97	1450	20240805	5.24	3245	-52.97	20240103	1450	5.24	20240805	3245	-52.97	20240103	1450	5.24	20240805	2.36	N	014190	500	176 억	513802	N	N	N	N
21	20241127	130321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-6	5	-0.39	57677025	37727	103.26	1534	1536	1517	1996	1076	1536	1528.80	1.45	-57	1557	1546	1529	1518	1501	1538	1510	177	460	500	950	1	1	35399906	542	10.93	0.52	12	0.11	140.00	2944.00	3245	20240103	-52.85	1450	20240805	5.52	3245	-52.85	20240103	1450	5.52	20240805	3245	-52.85	20240103	1450	5.52	20240805	2.36	N	014190	500	176 억	513802	N	N	N	N
22	20241127	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-7	5	-0.46	41390245	27068	74.09	1534	1536	1517	1996	1076	1536	1529.12	1.45	263	1557	1546	1529	1518	1501	1538	1510	177	460	500	950	1	1	35399906	541	10.92	0.52	12	0.08	140.00	2944.00	3245	20240103	-52.88	1450	20240805	5.45	3245	-52.88	20240103	1450	5.45	20240805	3245	-52.88	20240103	1450	5.45	20240805	2.36	N	014190	500	176 억	513802	N	N	N	N
23	20241127	110325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-4	5	-0.26	35588789	23273	63.70	1534	1536	1517	1996	1076	1536	1529.19	1.45	-247	1557	1546	1529	1518	1501	1538	1510	177	460	500	950	1	1	35399906	542	10.94	0.52	12	0.07	140.00	2944.00	3245	20240103	-52.79	1450	20240805	5.66	3245	-52.79	20240103	1450	5.66	20240805	3245	-52.79	20240103	1450	5.66	20240805	2.36	N	014190	500	176 억	513802	N	N	N	N
24	20241127	100324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-8	5	-0.52	12871493	8441	23.10	1534	1534	1517	1996	1076	1536	1524.88	1.45	28	1557	1546	1529	1518	1501	1538	1510	177	460	500	950	1	1	35399906	541	10.91	0.52	12	0.02	140.00	2944.00	3245	20240103	-52.91	1450	20240805	5.38	3245	-52.91	20240103	1450	5.38	20240805	3245	-52.91	20240103	1450	5.38	20240805	2.36	N	014190	500	176 억	513802	N	N	N	N
25	20241127	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-2	5	-0.13	578318	377	1.03	1534	1534	1534	1996	1076	1536	1534.00	1.45	-56	1557	1546	1529	1518	1501	1538	1510	177	460	500	950	1	1	35399906	543	10.96	0.52	12	0.00	140.00	2944.00	3245	20240103	-52.73	1450	20240805	5.79	3245	-52.73	20240103	1450	5.79	20240805	3245	-52.73	20240103	1450	5.79	20240805	2.36	N	014190	500	176 억	513802	N	N	N	N
26	20241126	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	-5	5	-0.32	54637960	35733	23.20	1537	1540	1512	2000	1079	1541	1529.06	1.46	-1837	1601	1571	1533	1503	1465	1586	1518	177	459	500	950	1	1	35399906	544	10.97	0.52	12	0.10	140.00	2944.00	3245	20240103	-52.67	1450	20240805	5.93	3245	-52.67	20240103	1450	5.93	20240805	3245	-52.67	20240103	1450	5.93	20240805	2.33	N	014190	500	176 억	515317	N	N	N	N
27	20241126	150323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-3	5	-0.19	49669315	32502	21.10	1537	1540	1512	2000	1079	1541	1528.19	1.46	-1213	1601	1571	1533	1503	1465	1586	1518	177	459	500	950	1	1	35399906	544	10.99	0.52	12	0.09	140.00	2944.00	3245	20240103	-52.60	1450	20240805	6.07	3245	-52.60	20240103	1450	6.07	20240805	3245	-52.60	20240103	1450	6.07	20240805	2.33	N	014190	500	176 억	515317	N	N	N	N
28	20241126	140322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1537	-4	5	-0.26	39222667	25696	16.68	1537	1540	1512	2000	1079	1541	1526.40	1.46	-3238	1601	1571	1533	1503	1465	1586	1518	177	459	500	950	1	1	35399906	544	10.98	0.52	12	0.07	140.00	2944.00	3245	20240103	-52.63	1450	20240805	6.00	3245	-52.63	20240103	1450	6.00	20240805	3245	-52.63	20240103	1450	6.00	20240805	2.33	N	014190	500	176 억	515317	N	N	N	N
29	20241126	130322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	-10	5	-0.65	32415942	21257	13.80	1537	1540	1512	2000	1079	1541	1524.94	1.46	-3011	1601	1571	1533	1503	1465	1586	1518	177	459	500	950	1	1	35399906	542	10.94	0.52	12	0.06	140.00	2944.00	3245	20240103	-52.82	1450	20240805	5.59	3245	-52.82	20240103	1450	5.59	20240805	3245	-52.82	20240103	1450	5.59	20240805	2.33	N	014190	500	176 억	515317	N	N	N	N
30	20241126	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-7	5	-0.45	32256522	21153	13.73	1537	1540	1512	2000	1079	1541	1524.91	1.46	-3009	1601	1571	1533	1503	1465	1586	1518	177	459	500	950	1	1	35399906	543	10.96	0.52	12	0.06	140.00	2944.00	3245	20240103	-52.73	1450	20240805	5.79	3245	-52.73	20240103	1450	5.79	20240805	3245	-52.73	20240103	1450	5.79	20240805	2.33	N	014190	500	176 억	515317	N	N	N	N
31	20241126	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-12	5	-0.78	28645369	18796	12.20	1537	1540	1512	2000	1079	1541	1524.00	1.46	-2896	1601	1571	1533	1503	1465	1586	1518	177	459	500	950	1	1	35399906	541	10.92	0.52	12	0.05	140.00	2944.00	3245	20240103	-52.88	1450	20240805	5.45	3245	-52.88	20240103	1450	5.45	20240805	3245	-52.88	20240103	1450	5.45	20240805	2.33	N	014190	500	176 억	515317	N	N	N	N
32	20241126	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-15	5	-0.97	16846732	11080	7.19	1537	1539	1512	2000	1079	1541	1520.44	1.46	-2829	1601	1571	1533	1503	1465	1586	1518	177	459	500	950	1	1	35399906	540	10.90	0.52	12	0.03	140.00	2944.00	3245	20240103	-52.97	1450	20240805	5.24	3245	-52.97	20240103	1450	5.24	20240805	3245	-52.97	20240103	1450	5.24	20240805	2.33	N	014190	500	176 억	515317	N	N	N	N
33	20241126	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-9	5	-0.58	3856323	2530	1.64	1537	1537	1512	2000	1079	1541	1524.16	1.46	-1406	1601	1571	1533	1503	1465	1586	1518	177	459	500	950	1	1	35399906	542	10.94	0.52	12	0.01	140.00	2944.00	3245	20240103	-52.79	1450	20240805	5.66	3245	-52.79	20240103	1450	5.66	20240805	3245	-52.79	20240103	1450	5.66	20240805	2.33	N	014190	500	176 억	515317	N	N	N	N
34	20241125	160317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	31	2	2.05	236005701	154000	175.30	1510	1563	1495	1963	1057	1510	1532.50	1.42	13578	1532	1520	1508	1496	1484	1527	1503	177	453	500	930	1	1	35399906	546	11.01	0.52	12	0.44	140.00	2944.00	3245	20240103	-52.51	1450	20240805	6.28	3245	-52.51	20240103	1450	6.28	20240805	3245	-52.51	20240103	1450	6.28	20240805	2.35	N	014190	500	176 억	502061	N	N	N	N
35	20241125	150322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	8	2	0.53	231078593	150765	171.62	1510	1563	1495	1963	1057	1510	1532.71	1.42	13687	1532	1520	1508	1496	1484	1527	1503	177	453	500	930	1	1	35399906	537	10.84	0.52	12	0.43	140.00	2944.00	3245	20240103	-53.22	1450	20240805	4.69	3245	-53.22	20240103	1450	4.69	20240805	3245	-53.22	20240103	1450	4.69	20240805	2.35	N	014190	500	176 억	502061	N	N	N	N
36	20241125	140321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	48	2	3.18	141019042	91763	104.46	1510	1563	1510	1963	1057	1510	1536.77	1.42	3996	1532	1520	1508	1496	1484	1527	1503	177	453	500	930	1	1	35399906	552	11.13	0.53	12	0.26	140.00	2944.00	3245	20240103	-51.99	1450	20240805	7.45	3245	-51.99	20240103	1450	7.45	20240805	3245	-51.99	20240103	1450	7.45	20240805	2.35	N	014190	500	176 억	502061	N	N	N	N
37	20241125	130320	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	43	2	2.85	119277891	77790	88.55	1510	1554	1510	1963	1057	1510	1533.33	1.42	3362	1532	1520	1508	1496	1484	1527	1503	177	453	500	930	1	1	35399906	550	11.09	0.53	12	0.22	140.00	2944.00	3245	20240103	-52.14	1450	20240805	7.10	3245	-52.14	20240103	1450	7.10	20240805	3245	-52.14	20240103	1450	7.10	20240805	2.35	N	014190	500	176 억	502061	N	N	N	N
38	20241125	120322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	30	2	1.99	100447544	65621	74.70	1510	1549	1510	1963	1057	1510	1530.72	1.42	-1619	1532	1520	1508	1496	1484	1527	1503	177	453	500	930	1	1	35399906	545	11.00	0.52	12	0.19	140.00	2944.00	3245	20240103	-52.54	1450	20240805	6.21	3245	-52.54	20240103	1450	6.21	20240805	3245	-52.54	20240103	1450	6.21	20240805	2.35	N	014190	500	176 억	502061	N	N	N	N
39	20241125	110321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	30	2	1.99	82052499	53706	61.13	1510	1543	1510	1963	1057	1510	1527.81	1.42	-3834	1532	1520	1508	1496	1484	1527	1503	177	453	500	930	1	1	35399906	545	11.00	0.52	12	0.15	140.00	2944.00	3245	20240103	-52.54	1450	20240805	6.21	3245	-52.54	20240103	1450	6.21	20240805	3245	-52.54	20240103	1450	6.21	20240805	2.35	N	014190	500	176 억	502061	N	N	N	N
40	20241125	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	20	2	1.32	55961435	36714	41.79	1510	1533	1510	1963	1057	1510	1524.25	1.42	-9598	1532	1520	1508	1496	1484	1527	1503	177	453	500	930	1	1	35399906	542	10.93	0.52	12	0.10	140.00	2944.00	3245	20240103	-52.85	1450	20240805	5.52	3245	-52.85	20240103	1450	5.52	20240805	3245	-52.85	20240103	1450	5.52	20240805	2.35	N	014190	500	176 억	502061	N	N	N	N
41	20241125	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	5	2	0.33	7508498	4960	5.65	1510	1515	1510	1963	1057	1510	1513.81	1.42	-5	1532	1520	1508	1496	1484	1527	1503	177	453	500	930	1	1	35399906	536	10.82	0.51	12	0.01	140.00	2944.00	3245	20240103	-53.31	1450	20240805	4.48	3245	-53.31	20240103	1450	4.48	20240805	3245	-53.31	20240103	1450	4.48	20240805	2.35	N	014190	500	176 억	502061	N	N	N	N
42	20241122	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	0	3	0.00	132382105	87849	62.84	1496	1520	1496	1963	1057	1510	1506.89	1.37	16626	1570	1540	1512	1482	1454	1555	1497	177	453	500	930	1	1	35399906	535	10.79	0.51	12	0.25	140.00	2944.00	3245	20240103	-53.47	1450	20240805	4.14	3245	-53.47	20240103	1450	4.14	20240805	3245	-53.47	20240103	1450	4.14	20240805	2.40	N	014190	500	176 억	485435	N	N	N	N
43	20241122	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-1	5	-0.07	118281117	78492	56.14	1496	1520	1496	1963	1057	1510	1506.92	1.37	16716	1570	1540	1512	1482	1454	1555	1497	177	453	500	930	1	1	35399906	534	10.78	0.51	12	0.22	140.00	2944.00	3245	20240103	-53.50	1450	20240805	4.07	3245	-53.50	20240103	1450	4.07	20240805	3245	-53.50	20240103	1450	4.07	20240805	2.40	N	014190	500	176 억	485435	N	N	N	N
44	20241122	140309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	-3	5	-0.20	103866918	68888	49.27	1496	1520	1496	1963	1057	1510	1507.77	1.37	16716	1570	1540	1512	1482	1454	1555	1497	177	453	500	930	1	1	35399906	533	10.76	0.51	12	0.19	140.00	2944.00	3245	20240103	-53.56	1450	20240805	3.93	3245	-53.56	20240103	1450	3.93	20240805	3245	-53.56	20240103	1450	3.93	20240805	2.40	N	014190	500	176 억	485435	N	N	N	N
45	20241122	130307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-7	5	-0.46	101295181	67180	48.05	1496	1520	1496	1963	1057	1510	1507.82	1.37	16909	1570	1540	1512	1482	1454	1555	1497	177	453	500	930	1	1	35399906	532	10.74	0.51	12	0.19	140.00	2944.00	3245	20240103	-53.68	1450	20240805	3.66	3245	-53.68	20240103	1450	3.66	20240805	3245	-53.68	20240103	1450	3.66	20240805	2.40	N	014190	500	176 억	485435	N	N	N	N
46	20241122	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	-8	5	-0.53	99922617	66267	47.40	1496	1520	1496	1963	1057	1510	1507.88	1.37	16920	1570	1540	1512	1482	1454	1555	1497	177	453	500	930	1	1	35399906	532	10.73	0.51	12	0.19	140.00	2944.00	3245	20240103	-53.71	1450	20240805	3.59	3245	-53.71	20240103	1450	3.59	20240805	3245	-53.71	20240103	1450	3.59	20240805	2.40	N	014190	500	176 억	485435	N	N	N	N
47	20241122	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	0	3	0.00	71381157	47257	33.80	1496	1520	1496	1963	1057	1510	1510.49	1.37	10304	1570	1540	1512	1482	1454	1555	1497	177	453	500	930	1	1	35399906	535	10.79	0.51	12	0.13	140.00	2944.00	3245	20240103	-53.47	1450	20240805	4.14	3245	-53.47	20240103	1450	4.14	20240805	3245	-53.47	20240103	1450	4.14	20240805	2.40	N	014190	500	176 억	485435	N	N	N	N
48	20241122	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	1	2	0.07	52018802	34468	24.65	1496	1520	1496	1963	1057	1510	1509.19	1.37	8431	1570	1540	1512	1482	1454	1555	1497	177	453	500	930	1	1	35399906	535	10.79	0.51	12	0.10	140.00	2944.00	3245	20240103	-53.44	1450	20240805	4.21	3245	-53.44	20240103	1450	4.21	20240805	3245	-53.44	20240103	1450	4.21	20240805	2.40	N	014190	500	176 억	485435	N	N	N	N
49	20241122	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	-11	5	-0.73	16483996	10972	7.85	1496	1507	1496	1963	1057	1510	1502.37	1.37	4814	1570	1540	1512	1482	1454	1555	1497	177	453	500	930	1	1	35399906	531	10.71	0.51	12	0.03	140.00	2944.00	3245	20240103	-53.81	1450	20240805	3.38	3245	-53.81	20240103	1450	3.38	20240805	3245	-53.81	20240103	1450	3.38	20240805	2.40	N	014190	500	176 억	485435	N	N	N	N
50	20241121	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	1	2	0.07	210073850	139680	149.79	1498	1542	1484	1961	1057	1509	1503.96	1.38	-4822	1540	1524	1508	1492	1476	1516	1484	177	452	500	930	1	1	35399906	535	10.79	0.51	12	0.39	140.00	2944.00	3245	20240103	-53.47	1450	20240805	4.14	3245	-53.47	20240103	1450	4.14	20240805	3245	-53.47	20240103	1450	4.14	20240805	2.44	N	014190	500	176 억	490257	N	N	N	N
51	20241121	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-9	5	-0.60	205672381	136747	146.64	1498	1542	1484	1961	1057	1509	1504.04	1.38	-4059	1540	1524	1508	1492	1476	1516	1484	177	452	500	930	1	1	35399906	531	10.71	0.51	12	0.39	140.00	2944.00	3245	20240103	-53.78	1450	20240805	3.45	3245	-53.78	20240103	1450	3.45	20240805	3245	-53.78	20240103	1450	3.45	20240805	2.44	N	014190	500	176 억	490257	N	N	N	N
52	20241121	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	2	2	0.13	142108557	94304	101.13	1498	1542	1484	1961	1057	1509	1506.92	1.38	-15177	1540	1524	1508	1492	1476	1516	1484	177	452	500	930	1	1	35399906	535	10.79	0.51	12	0.27	140.00	2944.00	3245	20240103	-53.44	1450	20240805	4.21	3245	-53.44	20240103	1450	4.21	20240805	3245	-53.44	20240103	1450	4.21	20240805	2.44	N	014190	500	176 억	490257	N	N	N	N
53	20241121	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-4	5	-0.27	131870152	87503	93.83	1498	1542	1484	1961	1057	1509	1507.04	1.38	-16514	1540	1524	1508	1492	1476	1516	1484	177	452	500	930	1	1	35399906	533	10.75	0.51	12	0.25	140.00	2944.00	3245	20240103	-53.62	1450	20240805	3.79	3245	-53.62	20240103	1450	3.79	20240805	3245	-53.62	20240103	1450	3.79	20240805	2.44	N	014190	500	176 억	490257	N	N	N	N
54	20241121	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-1	5	-0.07	125931854	83571	89.62	1498	1542	1484	1961	1057	1509	1506.88	1.38	-16002	1540	1524	1508	1492	1476	1516	1484	177	452	500	930	1	1	35399906	534	10.77	0.51	12	0.24	140.00	2944.00	3245	20240103	-53.53	1450	20240805	4.00	3245	-53.53	20240103	1450	4.00	20240805	3245	-53.53	20240103	1450	4.00	20240805	2.44	N	014190	500	176 억	490257	N	N	N	N
55	20241121	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1531	22	2	1.46	90063479	59943	64.28	1498	1540	1484	1961	1057	1509	1502.49	1.38	-10040	1540	1524	1508	1492	1476	1516	1484	177	452	500	930	1	1	35399906	542	10.94	0.52	12	0.17	140.00	2944.00	3245	20240103	-52.82	1450	20240805	5.59	3245	-52.82	20240103	1450	5.59	20240805	3245	-52.82	20240103	1450	5.59	20240805	2.44	N	014190	500	176 억	490257	N	N	N	N
56	20241121	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-9	5	-0.60	55919804	37380	40.08	1498	1518	1484	1961	1057	1509	1495.98	1.38	-4386	1540	1524	1508	1492	1476	1516	1484	177	452	500	930	1	1	35399906	531	10.71	0.51	12	0.11	140.00	2944.00	3245	20240103	-53.78	1450	20240805	3.45	3245	-53.78	20240103	1450	3.45	20240805	3245	-53.78	20240103	1450	3.45	20240805	2.44	N	014190	500	176 억	490257	N	N	N	N
57	20241121	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	9	2	0.60	9707060	6480	6.95	1498	1518	1498	1961	1057	1509	1498.00	1.38	-782	1540	1524	1508	1492	1476	1516	1484	177	452	500	930	1	1	35399906	537	10.84	0.52	12	0.02	140.00	2944.00	3245	20240103	-53.22	1450	20240805	4.69	3245	-53.22	20240103	1450	4.69	20240805	3245	-53.22	20240103	1450	4.69	20240805	2.44	N	014190	500	176 억	490257	N	N	N	N
58	20241120	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	0	3	0.00	140329758	93113	235.41	1520	1524	1492	1961	1057	1509	1507.09	1.36	7579	1529	1519	1514	1504	1499	1516	1501	177	452	500	930	1	1	35399906	534	10.78	0.51	12	0.26	140.00	2944.00	3245	20240103	-53.50	1450	20240805	4.07	3245	-53.50	20240103	1450	4.07	20240805	3245	-53.50	20240103	1450	4.07	20240805	2.44	N	014190	500	176 억	482678	N	N	N	N
59	20241120	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	0	3	0.00	139068243	92277	233.30	1520	1524	1492	1961	1057	1509	1507.07	1.36	7798	1529	1519	1514	1504	1499	1516	1501	177	452	500	930	1	1	35399906	534	10.78	0.51	12	0.26	140.00	2944.00	3245	20240103	-53.50	1450	20240805	4.07	3245	-53.50	20240103	1450	4.07	20240805	3245	-53.50	20240103	1450	4.07	20240805	2.44	N	014190	500	176 억	482678	N	N	N	N
60	20241120	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	14	2	0.93	131975080	87564	221.38	1520	1524	1492	1961	1057	1509	1507.18	1.36	4815	1529	1519	1514	1504	1499	1516	1501	177	452	500	930	1	1	35399906	539	10.88	0.52	12	0.25	140.00	2944.00	3245	20240103	-53.07	1450	20240805	5.03	3245	-53.07	20240103	1450	5.03	20240805	3245	-53.07	20240103	1450	5.03	20240805	2.44	N	014190	500	176 억	482678	N	N	N	N
61	20241120	130313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	11	2	0.73	93127261	61883	156.46	1520	1520	1492	1961	1057	1509	1504.89	1.36	3839	1529	1519	1514	1504	1499	1516	1501	177	452	500	930	1	1	35399906	538	10.86	0.52	12	0.17	140.00	2944.00	3245	20240103	-53.16	1450	20240805	4.83	3245	-53.16	20240103	1450	4.83	20240805	3245	-53.16	20240103	1450	4.83	20240805	2.44	N	014190	500	176 억	482678	N	N	N	N
62	20241120	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	0	3	0.00	81911971	54492	137.77	1520	1520	1492	1961	1057	1509	1503.19	1.36	3762	1529	1519	1514	1504	1499	1516	1501	177	452	500	930	1	1	35399906	534	10.78	0.51	12	0.15	140.00	2944.00	3245	20240103	-53.50	1450	20240805	4.07	3245	-53.50	20240103	1450	4.07	20240805	3245	-53.50	20240103	1450	4.07	20240805	2.44	N	014190	500	176 억	482678	N	N	N	N
63	20241120	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	9	2	0.60	74393705	49523	125.21	1520	1520	1492	1961	1057	1509	1502.21	1.36	2253	1529	1519	1514	1504	1499	1516	1501	177	452	500	930	1	1	35399906	537	10.84	0.52	12	0.14	140.00	2944.00	3245	20240103	-53.22	1450	20240805	4.69	3245	-53.22	20240103	1450	4.69	20240805	3245	-53.22	20240103	1450	4.69	20240805	2.44	N	014190	500	176 억	482678	N	N	N	N
64	20241120	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-12	5	-0.80	63089443	42033	106.27	1520	1520	1492	1961	1057	1509	1500.95	1.36	-1583	1529	1519	1514	1504	1499	1516	1501	177	452	500	930	1	1	35399906	530	10.69	0.51	12	0.12	140.00	2944.00	3245	20240103	-53.87	1450	20240805	3.24	3245	-53.87	20240103	1450	3.24	20240805	3245	-53.87	20240103	1450	3.24	20240805	2.44	N	014190	500	176 억	482678	N	N	N	N
65	20241120	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	0	3	0.00	1826520	1206	3.05	1520	1520	1509	1961	1057	1509	1514.53	1.36	506	1529	1519	1514	1504	1499	1516	1501	177	452	500	930	1	1	35399906	534	10.78	0.51	12	0.00	140.00	2944.00	3245	20240103	-53.50	1450	20240805	4.07	3245	-53.50	20240103	1450	4.07	20240805	3245	-53.50	20240103	1450	4.07	20240805	2.44	N	014190	500	176 억	482678	N	N	N	N
66	20241119	160259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-17	5	-1.11	59863947	39552	44.62	1524	1524	1509	1983	1069	1526	1513.55	1.37	-1815	1560	1542	1531	1513	1502	1537	1508	177	457	500	940	1	1	35399906	534	10.78	0.51	12	0.11	140.00	2944.00	3245	20240103	-53.50	1450	20240805	4.07	3245	-53.50	20240103	1450	4.07	20240805	3245	-53.50	20240103	1450	4.07	20240805	2.47	N	014190	500	176 억	484493	N	N	N	N
67	20241119	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-16	5	-1.05	58323172	38531	43.47	1524	1524	1509	1983	1069	1526	1513.67	1.37	-1665	1560	1542	1531	1513	1502	1537	1508	177	457	500	940	1	1	35399906	535	10.79	0.51	12	0.11	140.00	2944.00	3245	20240103	-53.47	1450	20240805	4.14	3245	-53.47	20240103	1450	4.14	20240805	3245	-53.47	20240103	1450	4.14	20240805	2.47	N	014190	500	176 억	484493	N	N	N	N
68	20241119	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-14	5	-0.92	47270944	31212	35.21	1524	1524	1510	1983	1069	1526	1514.51	1.37	-693	1560	1542	1531	1513	1502	1537	1508	177	457	500	940	1	1	35399906	535	10.80	0.51	12	0.09	140.00	2944.00	3245	20240103	-53.41	1450	20240805	4.28	3245	-53.41	20240103	1450	4.28	20240805	3245	-53.41	20240103	1450	4.28	20240805	2.47	N	014190	500	176 억	484493	N	N	N	N
69	20241119	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-16	5	-1.05	43272663	28565	32.23	1524	1524	1510	1983	1069	1526	1514.88	1.37	-566	1560	1542	1531	1513	1502	1537	1508	177	457	500	940	1	1	35399906	535	10.79	0.51	12	0.08	140.00	2944.00	3245	20240103	-53.47	1450	20240805	4.14	3245	-53.47	20240103	1450	4.14	20240805	3245	-53.47	20240103	1450	4.14	20240805	2.47	N	014190	500	176 억	484493	N	N	N	N
70	20241119	120259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-13	5	-0.85	30768674	20298	22.90	1524	1524	1510	1983	1069	1526	1515.85	1.37	-551	1560	1542	1531	1513	1502	1537	1508	177	457	500	940	1	1	35399906	536	10.81	0.51	12	0.06	140.00	2944.00	3245	20240103	-53.37	1450	20240805	4.34	3245	-53.37	20240103	1450	4.34	20240805	3245	-53.37	20240103	1450	4.34	20240805	2.47	N	014190	500	176 억	484493	N	N	N	N
71	20241119	110303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-14	5	-0.92	24602644	16225	18.30	1524	1524	1510	1983	1069	1526	1516.34	1.37	-549	1560	1542	1531	1513	1502	1537	1508	177	457	500	940	1	1	35399906	535	10.80	0.51	12	0.05	140.00	2944.00	3245	20240103	-53.41	1450	20240805	4.28	3245	-53.41	20240103	1450	4.28	20240805	3245	-53.41	20240103	1450	4.28	20240805	2.47	N	014190	500	176 억	484493	N	N	N	N
72	20241119	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-9	5	-0.59	20085372	13240	14.94	1524	1524	1510	1983	1069	1526	1517.02	1.37	-18	1560	1542	1531	1513	1502	1537	1508	177	457	500	940	1	1	35399906	537	10.84	0.52	12	0.04	140.00	2944.00	3245	20240103	-53.25	1450	20240805	4.62	3245	-53.25	20240103	1450	4.62	20240805	3245	-53.25	20240103	1450	4.62	20240805	2.47	N	014190	500	176 억	484493	N	N	N	N
73	20241119	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-14	5	-0.92	5222940	3442	3.88	1524	1524	1512	1983	1069	1526	1517.41	1.37	963	1560	1542	1531	1513	1502	1537	1508	177	457	500	940	1	1	35399906	535	10.80	0.51	12	0.01	140.00	2944.00	3245	20240103	-53.41	1450	20240805	4.28	3245	-53.41	20240103	1450	4.28	20240805	3245	-53.41	20240103	1450	4.28	20240805	2.47	N	014190	500	176 억	484493	N	N	N	N
74	20241118	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1526	-22	5	-1.42	135373607	88382	58.69	1548	1549	1520	2010	1084	1548	1531.47	1.39	-8121	1602	1574	1527	1499	1452	1589	1514	177	462	500	950	1	1	35399906	540	10.90	0.52	12	0.25	140.00	2944.00	3245	20240103	-52.97	1450	20240805	5.24	3245	-52.97	20240103	1450	5.24	20240805	3245	-52.97	20240103	1450	5.24	20240805	2.53	N	014190	500	176 억	492614	N	N	N	N
75	20241118	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	-27	5	-1.74	129529258	84541	56.14	1548	1549	1520	2010	1084	1548	1531.93	1.39	-7811	1602	1574	1527	1499	1452	1589	1514	177	462	500	950	1	1	35399906	538	10.86	0.52	12	0.24	140.00	2944.00	3245	20240103	-53.13	1450	20240805	4.90	3245	-53.13	20240103	1450	4.90	20240805	3245	-53.13	20240103	1450	4.90	20240805	2.53	N	014190	500	176 억	492614	N	N	N	N
76	20241118	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-23	5	-1.49	102476129	66772	44.34	1548	1549	1521	2010	1084	1548	1534.49	1.39	-4619	1602	1574	1527	1499	1452	1589	1514	177	462	500	950	1	1	35399906	540	10.89	0.52	12	0.19	140.00	2944.00	3245	20240103	-53.00	1450	20240805	5.17	3245	-53.00	20240103	1450	5.17	20240805	3245	-53.00	20240103	1450	5.17	20240805	2.53	N	014190	500	176 억	492614	N	N	N	N
77	20241118	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-20	5	-1.29	88865601	57862	38.43	1548	1549	1521	2010	1084	1548	1535.57	1.39	-4293	1602	1574	1527	1499	1452	1589	1514	177	462	500	950	1	1	35399906	541	10.91	0.52	12	0.16	140.00	2944.00	3245	20240103	-52.91	1450	20240805	5.38	3245	-52.91	20240103	1450	5.38	20240805	3245	-52.91	20240103	1450	5.38	20240805	2.53	N	014190	500	176 억	492614	N	N	N	N
78	20241118	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-10	5	-0.65	71083194	46259	30.72	1548	1549	1521	2010	1084	1548	1536.35	1.39	1944	1602	1574	1527	1499	1452	1589	1514	177	462	500	950	1	1	35399906	544	10.99	0.52	12	0.13	140.00	2944.00	3245	20240103	-52.60	1450	20240805	6.07	3245	-52.60	20240103	1450	6.07	20240805	3245	-52.60	20240103	1450	6.07	20240805	2.53	N	014190	500	176 억	492614	N	N	N	N
79	20241118	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	-7	5	-0.45	64968856	42294	28.09	1548	1549	1521	2010	1084	1548	1535.79	1.39	3754	1602	1574	1527	1499	1452	1589	1514	177	462	500	950	1	1	35399906	546	11.01	0.52	12	0.12	140.00	2944.00	3245	20240103	-52.51	1450	20240805	6.28	3245	-52.51	20240103	1450	6.28	20240805	3245	-52.51	20240103	1450	6.28	20240805	2.53	N	014190	500	176 억	492614	N	N	N	N
80	20241118	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	-7	5	-0.45	52839436	34424	22.86	1548	1549	1521	2010	1084	1548	1534.51	1.39	3543	1602	1574	1527	1499	1452	1589	1514	177	462	500	950	1	1	35399906	546	11.01	0.52	12	0.10	140.00	2944.00	3245	20240103	-52.51	1450	20240805	6.28	3245	-52.51	20240103	1450	6.28	20240805	3245	-52.51	20240103	1450	6.28	20240805	2.53	N	014190	500	176 억	492614	N	N	N	N
81	20241118	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-15	5	-0.97	9802171	6365	4.23	1548	1548	1533	2010	1084	1548	1538.26	1.39	-308	1602	1574	1527	1499	1452	1589	1514	177	462	500	950	1	1	35399906	543	10.95	0.52	12	0.02	140.00	2944.00	3245	20240103	-52.76	1450	20240805	5.72	3245	-52.76	20240103	1450	5.72	20240805	3245	-52.76	20240103	1450	5.72	20240805	2.53	N	014190	500	176 억	492614	N	N	N	N
82	20241115	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	57	2	3.82	227732351	150405	150.95	1482	1555	1480	1938	1044	1491	1513.38	1.34	18210	1552	1521	1499	1468	1446	1537	1484	177	447	500	920	1	1	35399906	548	11.06	0.53	12	0.42	140.00	2944.00	3245	20240103	-52.30	1450	20240805	6.76	3245	-52.30	20240103	1450	6.76	20240805	3245	-52.30	20240103	1450	6.76	20240805	2.54	N	014190	500	176 억	474404	N	N	N	N
83	20241115	150314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	41	2	2.75	197406103	130767	131.24	1482	1539	1480	1938	1044	1491	1509.60	1.34	18501	1552	1521	1499	1468	1446	1537	1484	177	447	500	920	1	1	35399906	542	10.94	0.52	12	0.37	140.00	2944.00	3245	20240103	-52.79	1450	20240805	5.66	3245	-52.79	20240103	1450	5.66	20240805	3245	-52.79	20240103	1450	5.66	20240805	2.54	N	014190	500	176 억	474404	N	N	N	N
84	20241115	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	34	2	2.28	186540907	123656	124.10	1482	1539	1480	1938	1044	1491	1508.55	1.34	16287	1552	1521	1499	1468	1446	1537	1484	177	447	500	920	1	1	35399906	540	10.89	0.52	12	0.35	140.00	2944.00	3245	20240103	-53.00	1450	20240805	5.17	3245	-53.00	20240103	1450	5.17	20240805	3245	-53.00	20240103	1450	5.17	20240805	2.54	N	014190	500	176 억	474404	N	N	N	N
85	20241115	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	48	2	3.22	163544971	108590	108.98	1482	1539	1480	1938	1044	1491	1506.08	1.34	10954	1552	1521	1499	1468	1446	1537	1484	177	447	500	920	1	1	35399906	545	10.99	0.52	12	0.31	140.00	2944.00	3245	20240103	-52.57	1450	20240805	6.14	3245	-52.57	20240103	1450	6.14	20240805	3245	-52.57	20240103	1450	6.14	20240805	2.54	N	014190	500	176 억	474404	N	N	N	N
86	20241115	120311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	32	2	2.15	135519376	90274	90.60	1482	1535	1480	1938	1044	1491	1501.20	1.34	7707	1552	1521	1499	1468	1446	1537	1484	177	447	500	920	1	1	35399906	539	10.88	0.52	12	0.26	140.00	2944.00	3245	20240103	-53.07	1450	20240805	5.03	3245	-53.07	20240103	1450	5.03	20240805	3245	-53.07	20240103	1450	5.03	20240805	2.54	N	014190	500	176 억	474404	N	N	N	N
87	20241115	110307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1502	11	2	0.74	101557884	67896	68.14	1482	1526	1480	1938	1044	1491	1495.79	1.34	7134	1552	1521	1499	1468	1446	1537	1484	177	447	500	920	1	1	35399906	532	10.73	0.51	12	0.19	140.00	2944.00	3245	20240103	-53.71	1450	20240805	3.59	3245	-53.71	20240103	1450	3.59	20240805	3245	-53.71	20240103	1450	3.59	20240805	2.54	N	014190	500	176 억	474404	N	N	N	N
88	20241115	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1496	5	2	0.34	82420087	55070	55.27	1482	1526	1480	1938	1044	1491	1496.64	1.34	3893	1552	1521	1499	1468	1446	1537	1484	177	447	500	920	1	1	35399906	530	10.69	0.51	12	0.16	140.00	2944.00	3245	20240103	-53.90	1450	20240805	3.17	3245	-53.90	20240103	1450	3.17	20240805	3245	-53.90	20240103	1450	3.17	20240805	2.54	N	014190	500	176 억	474404	N	N	N	N
89	20241115	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	4	2	0.27	13710676	9250	9.28	1482	1498	1482	1938	1044	1491	1482.24	1.34	1879	1552	1521	1499	1468	1446	1537	1484	177	447	500	920	1	1	35399906	529	10.68	0.51	12	0.03	140.00	2944.00	3245	20240103	-53.93	1450	20240805	3.10	3245	-53.93	20240103	1450	3.10	20240805	3245	-53.93	20240103	1450	3.10	20240805	2.54	N	014190	500	176 억	474404	N	N	N	N
90	20241114	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	8	2	0.53	145485783	97455	64.25	1477	1530	1477	1946	1048	1497	1492.85	1.35	-4265	1583	1539	1517	1473	1451	1529	1463	177	449	500	920	1	1	35399906	533	10.75	0.51	12	0.28	140.00	2944.00	3245	20240103	-53.62	1450	20240805	3.79	3245	-53.62	20240103	1450	3.79	20240805	3245	-53.62	20240103	1450	3.79	20240805	2.58	N	014190	500	176 억	479107	N	N	N	N
91	20241114	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	-3	5	-0.20	121745774	81556	53.77	1477	1530	1477	1946	1048	1497	1492.79	1.35	-6847	1583	1539	1517	1473	1451	1529	1463	177	449	500	920	1	1	35399906	529	10.67	0.51	12	0.23	140.00	2944.00	3245	20240103	-53.96	1450	20240805	3.03	3245	-53.96	20240103	1450	3.03	20240805	3245	-53.96	20240103	1450	3.03	20240805	2.58	N	014190	500	176 억	479107	N	N	N	N
92	20241114	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	7	2	0.47	107410547	71972	47.45	1477	1530	1477	1946	1048	1497	1492.39	1.35	-7584	1583	1539	1517	1473	1451	1529	1463	177	449	500	920	1	1	35399906	532	10.74	0.51	12	0.20	140.00	2944.00	3245	20240103	-53.65	1450	20240805	3.72	3245	-53.65	20240103	1450	3.72	20240805	3245	-53.65	20240103	1450	3.72	20240805	2.58	N	014190	500	176 억	479107	N	N	N	N
93	20241114	130303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1507	10	2	0.67	93635574	62778	41.39	1477	1530	1477	1946	1048	1497	1491.53	1.35	-3475	1583	1539	1517	1473	1451	1529	1463	177	449	500	920	1	1	35399906	533	10.76	0.51	12	0.18	140.00	2944.00	3245	20240103	-53.56	1450	20240805	3.93	3245	-53.56	20240103	1450	3.93	20240805	3245	-53.56	20240103	1450	3.93	20240805	2.58	N	014190	500	176 억	479107	N	N	N	N
94	20241114	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	12	2	0.80	85342440	57240	37.74	1477	1530	1477	1946	1048	1497	1490.96	1.35	-1461	1583	1539	1517	1473	1451	1529	1463	177	449	500	920	1	1	35399906	534	10.78	0.51	12	0.16	140.00	2944.00	3245	20240103	-53.50	1450	20240805	4.07	3245	-53.50	20240103	1450	4.07	20240805	3245	-53.50	20240103	1450	4.07	20240805	2.58	N	014190	500	176 억	479107	N	N	N	N
95	20241114	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	28	2	1.87	70201053	47180	31.10	1477	1530	1477	1946	1048	1497	1487.94	1.35	2336	1583	1539	1517	1473	1451	1529	1463	177	449	500	920	1	1	35399906	540	10.89	0.52	12	0.13	140.00	2944.00	3245	20240103	-53.00	1450	20240805	5.17	3245	-53.00	20240103	1450	5.17	20240805	3245	-53.00	20240103	1450	5.17	20240805	2.58	N	014190	500	176 억	479107	N	N	N	N
96	20241114	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	0	3	0.00	51536808	34863	22.98	1477	1506	1477	1946	1048	1497	1478.26	1.35	1956	1583	1539	1517	1473	1451	1529	1463	177	449	500	920	1	1	35399906	530	10.69	0.51	12	0.10	140.00	2944.00	3245	20240103	-53.87	1450	20240805	3.24	3245	-53.87	20240103	1450	3.24	20240805	3245	-53.87	20240103	1450	3.24	20240805	2.58	N	014190	500	176 억	479107	N	N	N	N
97	20241114	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	0	3	0.00	0	0	0.00	0	0	0	1946	1048	1497	0.00	1.35	0	1583	1539	1517	1473	1451	1529	1463	177	449	500	920	1	1	35399906	530	10.69	0.51	12	0.00	140.00	2944.00	3245	20240103	-53.87	1450	20240805	3.24	3245	-53.87	20240103	1450	3.24	20240805	3245	-53.87	20240103	1450	3.24	20240805	2.58	N	014190	500	176 억	479107	N	N	N	N
98	20241113	160126	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-58	5	-3.73	231660076	151569	89.36	1554	1561	1495	2020	1089	1555	1528.43	1.50	-51011	1630	1592	1572	1534	1514	1582	1524	177	465	500	960	1	1	35399906	530	10.69	0.51	12	0.43	140.00	2944.00	3245	20240103	-53.87	1450	20240805	3.24	3245	-53.87	20240103	1450	3.24	20240805	3245	-53.87	20240103	1450	3.24	20240805	2.65	N	014190	500	176 억	530080	N	N	N	N
99	20241113	150138	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-41	5	-2.64	184810327	120367	70.96	1554	1561	1510	2020	1089	1555	1535.39	1.50	-49198	1630	1592	1572	1534	1514	1582	1524	177	465	500	960	1	1	35399906	536	10.81	0.51	12	0.34	140.00	2944.00	3245	20240103	-53.34	1450	20240805	4.41	3245	-53.34	20240103	1450	4.41	20240805	3245	-53.34	20240103	1450	4.41	20240805	2.65	N	014190	500	176 억	530080	N	N	N	N
100	20241113	140134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1528	-27	5	-1.74	149667869	97240	57.33	1554	1561	1525	2020	1089	1555	1539.16	1.50	-41430	1630	1592	1572	1534	1514	1582	1524	177	465	500	960	1	1	35399906	541	10.91	0.52	12	0.27	140.00	2944.00	3245	20240103	-52.91	1450	20240805	5.38	3245	-52.91	20240103	1450	5.38	20240805	3245	-52.91	20240103	1450	5.38	20240805	2.65	N	014190	500	176 억	530080	N	N	N	N
101	20241113	130132	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-17	5	-1.09	139598489	90659	53.45	1554	1561	1525	2020	1089	1555	1539.82	1.50	-36194	1630	1592	1572	1534	1514	1582	1524	177	465	500	960	1	1	35399906	544	10.99	0.52	12	0.26	140.00	2944.00	3245	20240103	-52.60	1450	20240805	6.07	3245	-52.60	20240103	1450	6.07	20240805	3245	-52.60	20240103	1450	6.07	20240805	2.65	N	014190	500	176 억	530080	N	N	N	N
102	20241113	120131	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-15	5	-0.96	137870122	89532	52.78	1554	1561	1525	2020	1089	1555	1539.90	1.50	-35078	1630	1592	1572	1534	1514	1582	1524	177	465	500	960	1	1	35399906	545	11.00	0.52	12	0.25	140.00	2944.00	3245	20240103	-52.54	1450	20240805	6.21	3245	-52.54	20240103	1450	6.21	20240805	3245	-52.54	20240103	1450	6.21	20240805	2.65	N	014190	500	176 억	530080	N	N	N	N
103	20241113	110130	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	-7	5	-0.45	123517688	80213	47.29	1554	1561	1525	2020	1089	1555	1539.87	1.50	-30496	1630	1592	1572	1534	1514	1582	1524	177	465	500	960	1	1	35399906	548	11.06	0.53	12	0.23	140.00	2944.00	3245	20240103	-52.30	1450	20240805	6.76	3245	-52.30	20240103	1450	6.76	20240805	3245	-52.30	20240103	1450	6.76	20240805	2.65	N	014190	500	176 억	530080	N	N	N	N
104	20241113	100131	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	-10	5	-0.64	73706662	47713	28.13	1554	1561	1532	2020	1089	1555	1544.79	1.50	-14459	1630	1592	1572	1534	1514	1582	1524	177	465	500	960	1	1	35399906	547	11.04	0.52	12	0.13	140.00	2944.00	3245	20240103	-52.39	1450	20240805	6.55	3245	-52.39	20240103	1450	6.55	20240805	3245	-52.39	20240103	1450	6.55	20240805	2.65	N	014190	500	176 억	530080	N	N	N	N
105	20241113	090127	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	0	3	0.00	2634429	1695	1.00	1554	1555	1554	2020	1089	1555	1554.24	1.50	80	1630	1592	1572	1534	1514	1582	1524	177	465	500	960	1	1	35399906	550	11.11	0.53	12	0.00	140.00	2944.00	3245	20240103	-52.08	1450	20240805	7.24	3245	-52.08	20240103	1450	7.24	20240805	3245	-52.08	20240103	1450	7.24	20240805	2.65	N	014190	500	176 억	530080	N	N	N	N
106	20241112	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	-55	5	-3.42	264864448	169357	69.24	1604	1610	1552	2090	1127	1610	1563.95	1.60	-35019	1686	1647	1626	1587	1566	1637	1577	177	480	500	990	1	1	35399906	550	11.11	0.53	12	0.48	140.00	2944.00	3245	20240103	-52.08	1450	20240805	7.24	3245	-52.08	20240103	1450	7.24	20240805	3245	-52.08	20240103	1450	7.24	20240805	2.69	N	014190	500	176 억	565094	N	N	N	N
107	20241112	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	-55	5	-3.42	236380844	151038	61.75	1604	1610	1552	2090	1127	1610	1565.04	1.60	-28482	1686	1647	1626	1587	1566	1637	1577	177	480	500	990	1	1	35399906	550	11.11	0.53	12	0.43	140.00	2944.00	3245	20240103	-52.08	1450	20240805	7.24	3245	-52.08	20240103	1450	7.24	20240805	3245	-52.08	20240103	1450	7.24	20240805	2.69	N	014190	500	176 억	565094	N	N	N	N
108	20241112	140301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-52	5	-3.23	202865780	129511	52.95	1604	1610	1552	2090	1127	1610	1566.40	1.60	-22903	1686	1647	1626	1587	1566	1637	1577	177	480	500	990	1	1	35399906	552	11.13	0.53	12	0.37	140.00	2944.00	3245	20240103	-51.99	1450	20240805	7.45	3245	-51.99	20240103	1450	7.45	20240805	3245	-51.99	20240103	1450	7.45	20240805	2.69	N	014190	500	176 억	565094	N	N	N	N
109	20241112	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1555	-55	5	-3.42	190212608	121393	49.63	1604	1610	1552	2090	1127	1610	1566.92	1.60	-19232	1686	1647	1626	1587	1566	1637	1577	177	480	500	990	1	1	35399906	550	11.11	0.53	12	0.34	140.00	2944.00	3245	20240103	-52.08	1450	20240805	7.24	3245	-52.08	20240103	1450	7.24	20240805	3245	-52.08	20240103	1450	7.24	20240805	2.69	N	014190	500	176 억	565094	N	N	N	N
110	20241112	120259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	-47	5	-2.92	139429258	88826	36.31	1604	1610	1552	2090	1127	1610	1569.69	1.60	-18298	1686	1647	1626	1587	1566	1637	1577	177	480	500	990	1	1	35399906	553	11.16	0.53	12	0.25	140.00	2944.00	3245	20240103	-51.83	1450	20240805	7.79	3245	-51.83	20240103	1450	7.79	20240805	3245	-51.83	20240103	1450	7.79	20240805	2.69	N	014190	500	176 억	565094	N	N	N	N
111	20241112	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	-43	5	-2.67	114534959	72901	29.80	1604	1610	1552	2090	1127	1610	1571.10	1.60	-17927	1686	1647	1626	1587	1566	1637	1577	177	480	500	990	1	1	35399906	555	11.19	0.53	12	0.21	140.00	2944.00	3245	20240103	-51.71	1450	20240805	8.07	3245	-51.71	20240103	1450	8.07	20240805	3245	-51.71	20240103	1450	8.07	20240805	2.69	N	014190	500	176 억	565094	N	N	N	N
112	20241112	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1568	-42	5	-2.61	98445466	62658	25.62	1604	1610	1552	2090	1127	1610	1571.16	1.60	-18828	1686	1647	1626	1587	1566	1637	1577	177	480	500	990	1	1	35399906	555	11.20	0.53	12	0.18	140.00	2944.00	3245	20240103	-51.68	1450	20240805	8.14	3245	-51.68	20240103	1450	8.14	20240805	3245	-51.68	20240103	1450	8.14	20240805	2.69	N	014190	500	176 억	565094	N	N	N	N
113	20241112	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	0	3	0.00	415880	259	0.11	1604	1610	1604	2090	1127	1610	1605.71	1.60	2	1686	1647	1626	1587	1566	1637	1577	177	480	500	990	1	1	35399906	570	11.50	0.55	12	0.00	140.00	2944.00	3245	20240103	-50.39	1450	20240805	11.03	3245	-50.39	20240103	1450	11.03	20240805	3245	-50.39	20240103	1450	11.03	20240805	2.69	N	014190	500	176 억	565094	N	N	N	N
114	20241111	160255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-44	5	-2.66	396268018	244497	339.94	1657	1665	1605	2150	1158	1654	1620.75	1.58	4431	1694	1674	1663	1643	1632	1668	1637	177	496	500	1020	1	1	35399906	570	11.50	0.55	12	0.69	140.00	2944.00	3245	20240103	-50.39	1450	20240805	11.03	3245	-50.39	20240103	1450	11.03	20240805	3245	-50.39	20240103	1450	11.03	20240805	2.69	N	014190	500	176 억	560650	N	N	N	N
115	20241111	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-39	5	-2.36	380810993	234900	326.59	1657	1665	1605	2150	1158	1654	1621.16	1.58	3304	1694	1674	1663	1643	1632	1668	1637	177	496	500	1020	1	1	35399906	572	11.54	0.55	12	0.66	140.00	2944.00	3245	20240103	-50.23	1450	20240805	11.38	3245	-50.23	20240103	1450	11.38	20240805	3245	-50.23	20240103	1450	11.38	20240805	2.69	N	014190	500	176 억	560650	N	N	N	N
116	20241111	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-43	5	-2.60	367435897	226607	315.06	1657	1665	1605	2150	1158	1654	1621.47	1.58	3750	1694	1674	1663	1643	1632	1668	1637	177	496	500	1020	1	1	35399906	570	11.51	0.55	12	0.64	140.00	2944.00	3245	20240103	-50.35	1450	20240805	11.10	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1450	11.10	20240805	2.69	N	014190	500	176 억	560650	N	N	N	N
117	20241111	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-43	5	-2.60	340337042	209783	291.67	1657	1665	1605	2150	1158	1654	1622.33	1.58	5565	1694	1674	1663	1643	1632	1668	1637	177	496	500	1020	1	1	35399906	570	11.51	0.55	12	0.59	140.00	2944.00	3245	20240103	-50.35	1450	20240805	11.10	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1450	11.10	20240805	2.69	N	014190	500	176 억	560650	N	N	N	N
118	20241111	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-43	5	-2.60	327526564	201832	280.62	1657	1665	1605	2150	1158	1654	1622.77	1.58	5616	1694	1674	1663	1643	1632	1668	1637	177	496	500	1020	1	1	35399906	570	11.51	0.55	12	0.57	140.00	2944.00	3245	20240103	-50.35	1450	20240805	11.10	3245	-50.35	20240103	1450	11.10	20240805	3245	-50.35	20240103	1450	11.10	20240805	2.69	N	014190	500	176 억	560650	N	N	N	N
119	20241111	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	-46	5	-2.78	283952550	174820	243.06	1657	1665	1605	2150	1158	1654	1624.26	1.58	753	1694	1674	1663	1643	1632	1668	1637	177	496	500	1020	1	1	35399906	569	11.49	0.55	12	0.49	140.00	2944.00	3245	20240103	-50.45	1450	20240805	10.90	3245	-50.45	20240103	1450	10.90	20240805	3245	-50.45	20240103	1450	10.90	20240805	2.69	N	014190	500	176 억	560650	N	N	N	N
120	20241111	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-37	5	-2.24	222007017	136436	189.69	1657	1665	1614	2150	1158	1654	1627.19	1.58	-4420	1694	1674	1663	1643	1632	1668	1637	177	496	500	1020	1	1	35399906	572	11.55	0.55	12	0.39	140.00	2944.00	3245	20240103	-50.17	1450	20240805	11.52	3245	-50.17	20240103	1450	11.52	20240805	3245	-50.17	20240103	1450	11.52	20240805	2.69	N	014190	500	176 억	560650	N	N	N	N
121	20241111	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	11	2	0.67	713730	430	0.60	1657	1665	1657	2150	1158	1654	1659.85	1.58	-229	1694	1674	1663	1643	1632	1668	1637	177	496	500	1020	1	1	35399906	589	11.89	0.57	12	0.00	140.00	2944.00	3245	20240103	-48.69	1450	20240805	14.83	3245	-48.69	20240103	1450	14.83	20240805	3245	-48.69	20240103	1450	14.83	20240805	2.69	N	014190	500	176 억	560650	N	N	N	N
122	20241108	160252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	-15	5	-0.90	115673380	69524	75.21	1669	1683	1652	2165	1169	1669	1663.79	1.58	2090	1704	1686	1667	1649	1630	1695	1658	177	496	500	1030	1	1	35399906	586	11.81	0.56	12	0.20	140.00	2944.00	3245	20240103	-49.03	1418	20231101	16.64	3245	-49.03	20240103	1450	14.07	20240805	3245	-49.03	20240103	1450	14.07	20240805	2.77	N	014190	500	176 억	558560	N	N	N	N
123	20241108	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	-15	5	-0.90	107636739	64666	69.95	1669	1683	1652	2165	1169	1669	1664.50	1.58	2990	1704	1686	1667	1649	1630	1695	1658	177	496	500	1030	1	1	35399906	586	11.81	0.56	12	0.18	140.00	2944.00	3245	20240103	-49.03	1418	20231101	16.64	3245	-49.03	20240103	1450	14.07	20240805	3245	-49.03	20240103	1450	14.07	20240805	2.77	N	014190	500	176 억	558560	N	N	N	N
124	20241108	140256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1661	-8	5	-0.48	87132452	52274	56.55	1669	1683	1654	2165	1169	1669	1666.84	1.58	4780	1704	1686	1667	1649	1630	1695	1658	177	496	500	1030	1	1	35399906	588	11.86	0.56	12	0.15	140.00	2944.00	3245	20240103	-48.81	1418	20231101	17.14	3245	-48.81	20240103	1450	14.55	20240805	3245	-48.81	20240103	1450	14.55	20240805	2.77	N	014190	500	176 억	558560	N	N	N	N
125	20241108	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-11	5	-0.66	81685356	48997	53.00	1669	1683	1654	2165	1169	1669	1667.15	1.58	5269	1704	1686	1667	1649	1630	1695	1658	177	496	500	1030	1	1	35399906	587	11.84	0.56	12	0.14	140.00	2944.00	3245	20240103	-48.91	1418	20231101	16.93	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1450	14.34	20240805	2.77	N	014190	500	176 억	558560	N	N	N	N
126	20241108	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-6	5	-0.36	63170526	37857	40.95	1669	1683	1654	2165	1169	1669	1668.66	1.58	3824	1704	1686	1667	1649	1630	1695	1658	177	496	500	1030	1	1	35399906	589	11.88	0.56	12	0.11	140.00	2944.00	3245	20240103	-48.75	1418	20231101	17.28	3245	-48.75	20240103	1450	14.69	20240805	3245	-48.75	20240103	1450	14.69	20240805	2.77	N	014190	500	176 억	558560	N	N	N	N
127	20241108	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	2	2	0.12	46361181	27756	30.03	1669	1683	1654	2165	1169	1669	1670.31	1.58	151	1704	1686	1667	1649	1630	1695	1658	177	496	500	1030	1	1	35399906	592	11.94	0.57	12	0.08	140.00	2944.00	3245	20240103	-48.51	1418	20231101	17.84	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1450	15.24	20240805	2.77	N	014190	500	176 억	558560	N	N	N	N
128	20241108	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	2	2	0.12	24991138	14951	16.17	1669	1683	1654	2165	1169	1669	1671.54	1.58	1856	1704	1686	1667	1649	1630	1695	1658	177	496	500	1030	1	1	35399906	592	11.94	0.57	12	0.04	140.00	2944.00	3245	20240103	-48.51	1418	20231101	17.84	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1450	15.24	20240805	2.77	N	014190	500	176 억	558560	N	N	N	N
129	20241108	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	2	2	0.12	6049218	3632	3.93	1669	1671	1654	2165	1169	1669	1665.53	1.58	1114	1704	1686	1667	1649	1630	1695	1658	177	496	500	1030	1	1	35399906	592	11.94	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.51	1418	20231101	17.84	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1450	15.24	20240805	2.77	N	014190	500	176 억	558560	N	N	N	N
130	20241107	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	10	2	0.60	154116538	92422	44.76	1659	1685	1648	2155	1162	1659	1667.53	1.54	11935	1713	1686	1663	1636	1613	1674	1624	177	496	500	1020	1	1	35399906	591	11.92	0.57	12	0.26	140.00	2944.00	3245	20240103	-48.57	1409	20231031	18.45	3245	-48.57	20240103	1450	15.10	20240805	3245	-48.57	20240103	1450	15.10	20240805	2.84	N	014190	500	176 억	546625	N	N	N	N
131	20241107	150255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	21	2	1.27	148720317	89198	43.20	1659	1685	1648	2155	1162	1659	1667.31	1.54	13065	1713	1686	1663	1636	1613	1674	1624	177	496	500	1020	1	1	35399906	595	12.00	0.57	12	0.25	140.00	2944.00	3245	20240103	-48.23	1409	20231031	19.23	3245	-48.23	20240103	1450	15.86	20240805	3245	-48.23	20240103	1450	15.86	20240805	2.84	N	014190	500	176 억	546625	N	N	N	N
132	20241107	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	23	2	1.39	113361316	68021	32.94	1659	1685	1648	2155	1162	1659	1666.57	1.54	7749	1713	1686	1663	1636	1613	1674	1624	177	496	500	1020	1	1	35399906	595	12.01	0.57	12	0.19	140.00	2944.00	3245	20240103	-48.17	1409	20231031	19.38	3245	-48.17	20240103	1450	16.00	20240805	3245	-48.17	20240103	1450	16.00	20240805	2.84	N	014190	500	176 억	546625	N	N	N	N
133	20241107	130257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	20	2	1.21	83170838	50002	24.21	1659	1685	1648	2155	1162	1659	1663.35	1.54	14484	1713	1686	1663	1636	1613	1674	1624	177	496	500	1020	1	1	35399906	594	11.99	0.57	12	0.14	140.00	2944.00	3245	20240103	-48.26	1409	20231031	19.16	3245	-48.26	20240103	1450	15.79	20240805	3245	-48.26	20240103	1450	15.79	20240805	2.84	N	014190	500	176 억	546625	N	N	N	N
134	20241107	120256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	17	2	1.02	68952925	41523	20.11	1659	1680	1648	2155	1162	1659	1660.60	1.54	12457	1713	1686	1663	1636	1613	1674	1624	177	496	500	1020	1	1	35399906	593	11.97	0.57	12	0.12	140.00	2944.00	3245	20240103	-48.35	1409	20231031	18.95	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1450	15.59	20240805	2.84	N	014190	500	176 억	546625	N	N	N	N
135	20241107	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	1	2	0.06	50373560	30417	14.73	1659	1673	1648	2155	1162	1659	1656.09	1.54	6835	1713	1686	1663	1636	1613	1674	1624	177	496	500	1020	1	1	35399906	588	11.86	0.56	12	0.09	140.00	2944.00	3245	20240103	-48.84	1409	20231031	17.81	3245	-48.84	20240103	1450	14.48	20240805	3245	-48.84	20240103	1450	14.48	20240805	2.84	N	014190	500	176 억	546625	N	N	N	N
136	20241107	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-4	5	-0.24	44559539	26906	13.03	1659	1673	1648	2155	1162	1659	1656.11	1.54	5758	1713	1686	1663	1636	1613	1674	1624	177	496	500	1020	1	1	35399906	586	11.82	0.56	12	0.08	140.00	2944.00	3245	20240103	-49.00	1409	20231031	17.46	3245	-49.00	20240103	1450	14.14	20240805	3245	-49.00	20240103	1450	14.14	20240805	2.84	N	014190	500	176 억	546625	N	N	N	N
137	20241107	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-1	5	-0.06	2474504	1496	0.72	1659	1659	1648	2155	1162	1659	1653.90	1.54	385	1713	1686	1663	1636	1613	1674	1624	177	496	500	1020	1	1	35399906	587	11.84	0.56	12	0.00	140.00	2944.00	3245	20240103	-48.91	1409	20231031	17.67	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1450	14.34	20240805	2.84	N	014190	500	176 억	546625	N	N	N	N
138	20241106	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-9	5	-0.54	341870634	205878	69.74	1676	1690	1640	2165	1168	1668	1660.55	1.47	24449	1752	1709	1667	1624	1582	1731	1646	177	497	500	1030	1	1	35399906	587	11.85	0.56	12	0.58	140.00	2944.00	3245	20240103	-48.88	1409	20231031	17.74	3245	-48.88	20240103	1450	14.41	20240805	3245	-48.88	20240103	1450	14.41	20240805	2.85	N	014190	500	176 억	521706	N	N	N	N
139	20241106	150304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-9	5	-0.54	332458592	200210	67.82	1676	1690	1640	2165	1168	1668	1660.55	1.47	22590	1752	1709	1667	1624	1582	1731	1646	177	497	500	1030	1	1	35399906	587	11.85	0.56	12	0.57	140.00	2944.00	3245	20240103	-48.88	1409	20231031	17.74	3245	-48.88	20240103	1450	14.41	20240805	3245	-48.88	20240103	1450	14.41	20240805	2.85	N	014190	500	176 억	521706	N	N	N	N
140	20241106	140302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	-21	5	-1.26	259613781	156113	52.88	1676	1690	1640	2165	1168	1668	1662.98	1.47	6148	1752	1709	1667	1624	1582	1731	1646	177	497	500	1030	1	1	35399906	583	11.76	0.56	12	0.44	140.00	2944.00	3245	20240103	-49.24	1409	20231031	16.89	3245	-49.24	20240103	1450	13.59	20240805	3245	-49.24	20240103	1450	13.59	20240805	2.85	N	014190	500	176 억	521706	N	N	N	N
141	20241106	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-10	5	-0.60	191505715	114744	38.87	1676	1690	1655	2165	1168	1668	1668.98	1.47	-8477	1752	1709	1667	1624	1582	1731	1646	177	497	500	1030	1	1	35399906	587	11.84	0.56	12	0.32	140.00	2944.00	3245	20240103	-48.91	1409	20231031	17.67	3245	-48.91	20240103	1450	14.34	20240805	3245	-48.91	20240103	1450	14.34	20240805	2.85	N	014190	500	176 억	521706	N	N	N	N
142	20241106	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-3	5	-0.18	148916054	89087	30.18	1676	1690	1660	2165	1168	1668	1671.58	1.47	-7004	1752	1709	1667	1624	1582	1731	1646	177	497	500	1030	1	1	35399906	589	11.89	0.57	12	0.25	140.00	2944.00	3245	20240103	-48.69	1409	20231031	18.17	3245	-48.69	20240103	1450	14.83	20240805	3245	-48.69	20240103	1450	14.83	20240805	2.85	N	014190	500	176 억	521706	N	N	N	N
143	20241106	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	-2	5	-0.12	120633619	72088	24.42	1676	1690	1662	2165	1168	1668	1673.43	1.47	-8901	1752	1709	1667	1624	1582	1731	1646	177	497	500	1030	1	1	35399906	590	11.90	0.57	12	0.20	140.00	2944.00	3245	20240103	-48.66	1409	20231031	18.24	3245	-48.66	20240103	1450	14.90	20240805	3245	-48.66	20240103	1450	14.90	20240805	2.85	N	014190	500	176 억	521706	N	N	N	N
144	20241106	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-5	5	-0.30	88227704	52652	17.84	1676	1690	1663	2165	1168	1668	1675.69	1.47	-10461	1752	1709	1667	1624	1582	1731	1646	177	497	500	1030	1	1	35399906	589	11.88	0.56	12	0.15	140.00	2944.00	3245	20240103	-48.75	1409	20231031	18.03	3245	-48.75	20240103	1450	14.69	20240805	3245	-48.75	20240103	1450	14.69	20240805	2.85	N	014190	500	176 억	521706	N	N	N	N
145	20241106	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	7	2	0.42	7315128	4361	1.48	1676	1690	1675	2165	1168	1668	1677.64	1.47	1215	1752	1709	1667	1624	1582	1731	1646	177	497	500	1030	1	1	35399906	593	11.96	0.57	12	0.01	140.00	2944.00	3245	20240103	-48.38	1409	20231031	18.88	3245	-48.38	20240103	1450	15.52	20240805	3245	-48.38	20240103	1450	15.52	20240805	2.85	N	014190	500	176 억	521706	N	N	N	N
146	20241105	160252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	22	2	1.34	485189116	288718	121.78	1625	1710	1625	2135	1153	1646	1680.54	1.24	82722	1700	1672	1646	1618	1592	1687	1633	177	489	500	1020	1	1	35399906	590	11.91	0.57	12	0.82	140.00	2944.00	3245	20240103	-48.60	1400	20231027	19.14	3245	-48.60	20240103	1450	15.03	20240805	3245	-48.60	20240103	1450	15.03	20240805	2.73	N	014190	500	176 억	439311	N	N	N	N
147	20241105	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	26	2	1.58	436445787	259480	109.45	1625	1710	1625	2135	1153	1646	1682.01	1.24	74821	1700	1672	1646	1618	1592	1687	1633	177	489	500	1020	1	1	35399906	592	11.94	0.57	12	0.73	140.00	2944.00	3245	20240103	-48.47	1400	20231027	19.43	3245	-48.47	20240103	1450	15.31	20240805	3245	-48.47	20240103	1450	15.31	20240805	2.73	N	014190	500	176 억	439311	N	N	N	N
148	20241105	140254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	35	2	2.13	401304165	238471	100.58	1625	1710	1625	2135	1153	1646	1682.83	1.24	66743	1700	1672	1646	1618	1592	1687	1633	177	489	500	1020	1	1	35399906	595	12.01	0.57	12	0.67	140.00	2944.00	3245	20240103	-48.20	1400	20231027	20.07	3245	-48.20	20240103	1450	15.93	20240805	3245	-48.20	20240103	1450	15.93	20240805	2.73	N	014190	500	176 억	439311	N	N	N	N
149	20241105	130254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	45	2	2.73	370851159	220331	92.93	1625	1710	1625	2135	1153	1646	1683.16	1.24	62842	1700	1672	1646	1618	1592	1687	1633	177	489	500	1020	1	1	35399906	599	12.08	0.57	12	0.62	140.00	2944.00	3245	20240103	-47.89	1400	20231027	20.79	3245	-47.89	20240103	1450	16.62	20240805	3245	-47.89	20240103	1450	16.62	20240805	2.73	N	014190	500	176 억	439311	N	N	N	N
150	20241105	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1692	46	2	2.79	343682791	204288	86.17	1625	1710	1625	2135	1153	1646	1682.35	1.24	62884	1700	1672	1646	1618	1592	1687	1633	177	489	500	1020	1	1	35399906	599	12.09	0.57	12	0.58	140.00	2944.00	3245	20240103	-47.86	1400	20231027	20.86	3245	-47.86	20240103	1450	16.69	20240805	3245	-47.86	20240103	1450	16.69	20240805	2.73	N	014190	500	176 억	439311	N	N	N	N
151	20241105	110249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	54	2	3.28	286570723	170620	71.97	1625	1710	1625	2135	1153	1646	1679.60	1.24	53826	1700	1672	1646	1618	1592	1687	1633	177	489	500	1020	1	1	35399906	602	12.14	0.58	12	0.48	140.00	2944.00	3245	20240103	-47.61	1400	20231027	21.43	3245	-47.61	20240103	1450	17.24	20240805	3245	-47.61	20240103	1450	17.24	20240805	2.73	N	014190	500	176 억	439311	N	N	N	N
152	20241105	100253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1681	35	2	2.13	211575411	126316	53.28	1625	1706	1625	2135	1153	1646	1674.98	1.24	44326	1700	1672	1646	1618	1592	1687	1633	177	489	500	1020	1	1	35399906	595	12.01	0.57	12	0.36	140.00	2944.00	3245	20240103	-48.20	1400	20231027	20.07	3245	-48.20	20240103	1450	15.93	20240805	3245	-48.20	20240103	1450	15.93	20240805	2.73	N	014190	500	176 억	439311	N	N	N	N
153	20241105	090251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	0	3	0.00	21253034	13043	5.50	1625	1646	1625	2135	1153	1646	1629.39	1.24	3126	1700	1672	1646	1618	1592	1687	1633	177	489	500	1020	1	1	35399906	583	11.76	0.56	12	0.04	140.00	2944.00	3245	20240103	-49.28	1400	20231027	17.57	3245	-49.28	20240103	1450	13.52	20240805	3245	-49.28	20240103	1450	13.52	20240805	2.73	N	014190	500	176 억	439311	N	N	N	N
154	20241104	160251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	7	2	0.43	388303727	236366	13.18	1632	1674	1620	2130	1148	1639	1642.81	1.13	39829	1859	1749	1681	1571	1503	1804	1626	177	491	500	1010	1	1	35399906	583	11.76	0.56	12	0.67	140.00	2944.00	3245	20240103	-49.28	1400	20231027	17.57	3245	-49.28	20240103	1450	13.52	20240805	3245	-49.28	20240103	1450	13.52	20240805	2.75	N	014190	500	176 억	399310	N	N	N	N
155	20241104	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	6	2	0.37	382246649	232687	12.98	1632	1674	1620	2130	1148	1639	1642.76	1.13	40190	1859	1749	1681	1571	1503	1804	1626	177	491	500	1010	1	1	35399906	582	11.75	0.56	12	0.66	140.00	2944.00	3245	20240103	-49.31	1400	20231027	17.50	3245	-49.31	20240103	1450	13.45	20240805	3245	-49.31	20240103	1450	13.45	20240805	2.75	N	014190	500	176 억	399310	N	N	N	N
156	20241104	140251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	21	2	1.28	331505541	201911	11.26	1632	1674	1620	2130	1148	1639	1641.85	1.13	25434	1859	1749	1681	1571	1503	1804	1626	177	491	500	1010	1	1	35399906	588	11.86	0.56	12	0.57	140.00	2944.00	3245	20240103	-48.84	1400	20231027	18.57	3245	-48.84	20240103	1450	14.48	20240805	3245	-48.84	20240103	1450	14.48	20240805	2.75	N	014190	500	176 억	399310	N	N	N	N
157	20241104	130223	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	29	2	1.77	302441795	184448	10.29	1632	1668	1620	2130	1148	1639	1639.72	1.13	26027	1859	1749	1681	1571	1503	1804	1626	177	491	500	1010	1	1	35399906	590	11.91	0.57	12	0.52	140.00	2944.00	3245	20240103	-48.60	1400	20231027	19.14	3245	-48.60	20240103	1450	15.03	20240805	3245	-48.60	20240103	1450	15.03	20240805	2.75	N	014190	500	176 억	399310	N	N	N	N
158	20241104	120247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	8	2	0.49	241783844	147832	8.24	1632	1655	1620	2130	1148	1639	1635.52	1.13	32591	1859	1749	1681	1571	1503	1804	1626	177	491	500	1010	1	1	35399906	583	11.76	0.56	12	0.42	140.00	2944.00	3245	20240103	-49.24	1400	20231027	17.64	3245	-49.24	20240103	1450	13.59	20240805	3245	-49.24	20240103	1450	13.59	20240805	2.75	N	014190	500	176 억	399310	N	N	N	N
159	20241104	110246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-4	5	-0.24	222032801	135823	7.57	1632	1648	1620	2130	1148	1639	1634.71	1.13	31282	1859	1749	1681	1571	1503	1804	1626	177	491	500	1010	1	1	35399906	579	11.68	0.56	12	0.38	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1450	12.76	20240805	3245	-49.61	20240103	1450	12.76	20240805	2.75	N	014190	500	176 억	399310	N	N	N	N
160	20241104	100245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	-4	5	-0.24	171585468	105015	5.86	1632	1648	1620	2130	1148	1639	1633.89	1.13	23801	1859	1749	1681	1571	1503	1804	1626	177	491	500	1010	1	1	35399906	579	11.68	0.56	12	0.30	140.00	2944.00	3245	20240103	-49.61	1400	20231027	16.79	3245	-49.61	20240103	1450	12.76	20240805	3245	-49.61	20240103	1450	12.76	20240805	2.75	N	014190	500	176 억	399310	N	N	N	N
161	20241104	090245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-13	5	-0.79	11622436	7118	0.40	1632	1638	1620	2130	1148	1639	1632.36	1.13	2949	1859	1749	1681	1571	1503	1804	1626	177	491	500	1010	1	1	35399906	576	11.61	0.55	12	0.02	140.00	2944.00	3245	20240103	-49.89	1400	20231027	16.14	3245	-49.89	20240103	1450	12.14	20240805	3245	-49.89	20240103	1450	12.14	20240805	2.75	N	014190	500	176 억	399310	N	N	N	N
162	20241101	160240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	5	2	0.31	3036551546	1774316	1349.28	1629	1791	1613	2120	1144	1634	1711.45	1.33	-68663	1690	1661	1626	1597	1562	1676	1612	177	486	500	1010	1	1	35399906	580	11.71	0.56	12	5.01	140.00	2944.00	3245	20240103	-49.49	1400	20231027	17.07	3245	-49.49	20240103	1450	13.03	20240805	3245	-49.49	20240103	1418	15.59	20231101	2.77	N	014190	500	176 억	469246	N	N	N	N
163	20241101	150246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	36	2	2.20	2974085799	1736499	1320.52	1629	1791	1613	2120	1144	1634	1712.69	1.33	-69246	1690	1661	1626	1597	1562	1676	1612	177	486	500	1010	1	1	35399906	591	11.93	0.57	12	4.91	140.00	2944.00	3245	20240103	-48.54	1400	20231027	19.29	3245	-48.54	20240103	1450	15.17	20240805	3245	-48.54	20240103	1418	17.77	20231101	2.77	N	014190	500	176 억	469246	N	N	N	N
164	20241101	140240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	48	2	2.94	2874344346	1676606	1274.98	1629	1791	1613	2120	1144	1634	1714.38	1.33	-87587	1690	1661	1626	1597	1562	1676	1612	177	486	500	1010	1	1	35399906	595	12.01	0.57	12	4.74	140.00	2944.00	3245	20240103	-48.17	1400	20231027	20.14	3245	-48.17	20240103	1450	16.00	20240805	3245	-48.17	20240103	1418	18.62	20231101	2.77	N	014190	500	176 억	469246	N	N	N	N
165	20241101	130302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	42	2	2.57	2727404534	1589462	1208.71	1629	1791	1613	2120	1144	1634	1715.93	1.33	-103578	1690	1661	1626	1597	1562	1676	1612	177	486	500	1010	1	1	35399906	593	11.97	0.57	12	4.49	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1418	18.19	20231101	2.77	N	014190	500	176 억	469246	N	N	N	N
166	20241101	120303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	32	2	1.96	2657911055	1547963	1177.15	1629	1791	1613	2120	1144	1634	1717.04	1.33	-122299	1690	1661	1626	1597	1562	1676	1612	177	486	500	1010	1	1	35399906	590	11.90	0.57	12	4.37	140.00	2944.00	3245	20240103	-48.66	1400	20231027	19.00	3245	-48.66	20240103	1450	14.90	20240805	3245	-48.66	20240103	1418	17.49	20231101	2.77	N	014190	500	176 억	469246	N	N	N	N
167	20241101	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	37	2	2.26	2558558809	1488212	1131.71	1629	1791	1613	2120	1144	1634	1719.22	1.33	-114819	1690	1661	1626	1597	1562	1676	1612	177	486	500	1010	1	1	35399906	592	11.94	0.57	12	4.20	140.00	2944.00	3245	20240103	-48.51	1400	20231027	19.36	3245	-48.51	20240103	1450	15.24	20240805	3245	-48.51	20240103	1418	17.84	20231101	2.77	N	014190	500	176 억	469246	N	N	N	N
168	20241101	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	42	2	2.57	2389556336	1387486	1055.11	1629	1791	1613	2120	1144	1634	1722.22	1.33	-116457	1690	1661	1626	1597	1562	1676	1612	177	486	500	1010	1	1	35399906	593	11.97	0.57	12	3.92	140.00	2944.00	3245	20240103	-48.35	1400	20231027	19.71	3245	-48.35	20240103	1450	15.59	20240805	3245	-48.35	20240103	1418	18.19	20231101	2.77	N	014190	500	176 억	469246	N	N	N	N
169	20241101	090301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-6	5	-0.37	184027	113	0.09	1629	1629	1628	2120	1144	1634	1628.51	1.33	-38	1690	1661	1626	1597	1562	1676	1612	177	486	500	1010	1	1	35399906	576	11.63	0.55	12	0.00	140.00	2944.00	3245	20240103	-49.83	1400	20231027	16.29	3245	-49.83	20240103	1450	12.28	20240805	3245	-49.83	20240103	1418	14.81	20231101	2.77	N	014190	500	176 억	469246	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History