KissMeData/439580/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161418	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13560	-920	5	-6.35	3269155730	236600	150.40	14380	14450	13540	18820	10140	14480	13815.19	3.91	-71868	14773	14626	14363	14216	13953	14700	14290	11	4340	100	8970	10	1	11170221	1515	-53.81	3.18	12	2.12	-252.00	4264.00	75900	20231213	-82.13	9680	20240805	40.08	29450	-53.96	20241016	9680	40.08	20240805	75900	-82.13	20231213	9680	40.08	20240805	3.48	N	439580	100	11 억	436366	N	N	0	N	N
3	20241129	151436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13610	-870	5	-6.01	3085369560	223065	141.80	14380	14450	13540	18820	10140	14480	13827.23	3.91	-72095	14773	14626	14363	14216	13953	14700	14290	11	4340	100	8970	10	1	11170221	1520	-54.01	3.19	12	2.00	-252.00	4264.00	75900	20231213	-82.07	9680	20240805	40.60	29450	-53.79	20241016	9680	40.60	20240805	75900	-82.07	20231213	9680	40.60	20240805	3.48	N	439580	100	11 억	436366	N	N	0	N	N
4	20241129	141439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13720	-760	5	-5.25	2528675690	182237	115.84	14380	14450	13660	18820	10140	14480	13870.64	3.91	-58903	14773	14626	14363	14216	13953	14700	14290	11	4340	100	8970	10	1	11170221	1533	-54.44	3.22	12	1.63	-252.00	4264.00	75900	20231213	-81.92	9680	20240805	41.74	29450	-53.41	20241016	9680	41.74	20240805	75900	-81.92	20231213	9680	41.74	20240805	3.48	N	439580	100	11 억	436366	N	N	0	N	N
5	20241129	131434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13680	-800	5	-5.52	2317195950	166858	106.07	14380	14450	13660	18820	10140	14480	13881.75	3.91	-58443	14773	14626	14363	14216	13953	14700	14290	11	4340	100	8970	10	1	11170221	1528	-54.29	3.21	12	1.49	-252.00	4264.00	75900	20231213	-81.98	9680	20240805	41.32	29450	-53.55	20241016	9680	41.32	20240805	75900	-81.98	20231213	9680	41.32	20240805	3.48	N	439580	100	11 억	436366	N	N	0	N	N
6	20241129	121435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13740	-740	5	-5.11	2154226450	154973	98.51	14380	14450	13660	18820	10140	14480	13894.89	3.91	-56894	14773	14626	14363	14216	13953	14700	14290	11	4340	100	8970	10	1	11170221	1535	-54.52	3.22	12	1.39	-252.00	4264.00	75900	20231213	-81.90	9680	20240805	41.94	29450	-53.34	20241016	9680	41.94	20240805	75900	-81.90	20231213	9680	41.94	20240805	3.48	N	439580	100	11 억	436366	N	N	0	N	N
7	20241129	111438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13730	-750	5	-5.18	1775783570	127338	80.95	14380	14450	13710	18820	10140	14480	13938.94	3.91	-45596	14773	14626	14363	14216	13953	14700	14290	11	4340	100	8970	10	1	11170221	1534	-54.48	3.22	12	1.14	-252.00	4264.00	75900	20231213	-81.91	9680	20240805	41.84	29450	-53.38	20241016	9680	41.84	20240805	75900	-81.91	20231213	9680	41.84	20240805	3.48	N	439580	100	11 억	436366	N	N	0	N	N
8	20241129	101429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13860	-620	5	-4.28	1479077430	105818	67.27	14380	14450	13750	18820	10140	14480	13970.20	3.91	-40484	14773	14626	14363	14216	13953	14700	14290	11	4340	100	8970	10	1	11170221	1548	-55.00	3.25	12	0.95	-252.00	4264.00	75900	20231213	-81.74	9680	20240805	43.18	29450	-52.94	20241016	9680	43.18	20240805	75900	-81.74	20231213	9680	43.18	20240805	3.48	N	439580	100	11 억	436366	N	N	0	N	N
9	20241129	091434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13980	-500	5	-3.45	512513380	36153	22.98	14380	14450	13940	18820	10140	14480	14162.83	3.91	-16857	14773	14626	14363	14216	13953	14700	14290	11	4340	100	8970	10	1	11170221	1562	-55.48	3.28	12	0.32	-252.00	4264.00	75900	20231213	-81.58	9680	20240805	44.42	29450	-52.53	20241016	9680	44.42	20240805	75900	-81.58	20231213	9680	44.42	20240805	3.48	N	439580	100	11 억	436366	N	N	0	N	N
10	20241128	161413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14480	340	2	2.40	2199447660	153603	58.23	14140	14510	14100	18380	9900	14140	14318.64	3.74	19026	15033	14586	14363	13916	13693	14475	13805	11	4240	100	8760	10	1	11170221	1617	-57.46	3.40	12	1.38	-252.00	4264.00	75900	20231213	-80.92	9680	20240805	49.59	29450	-50.83	20241016	9680	49.59	20240805	75900	-80.92	20231213	9680	49.59	20240805	3.49	N	439580	100	11 억	417891	N	N	140	N	N
11	20241128	151442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14410	270	2	1.91	2105374350	147096	55.76	14140	14510	14100	18380	9900	14140	14312.93	3.74	17662	15033	14586	14363	13916	13693	14475	13805	11	4240	100	8760	10	1	11170221	1610	-57.18	3.38	12	1.32	-252.00	4264.00	75900	20231213	-81.01	9680	20240805	48.86	29450	-51.07	20241016	9680	48.86	20240805	75900	-81.01	20231213	9680	48.86	20240805	3.49	N	439580	100	11 억	417891	N	N	140	N	N
12	20241128	141440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14400	260	2	1.84	1615232940	113160	42.90	14140	14430	14100	18380	9900	14140	14273.89	3.74	11091	15033	14586	14363	13916	13693	14475	13805	11	4240	100	8760	10	1	11170221	1609	-57.14	3.38	12	1.01	-252.00	4264.00	75900	20231213	-81.03	9680	20240805	48.76	29450	-51.10	20241016	9680	48.76	20240805	75900	-81.03	20231213	9680	48.76	20240805	3.49	N	439580	100	11 억	417891	N	N	140	N	N
13	20241128	131437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14390	250	2	1.77	1243310470	87244	33.07	14140	14430	14100	18380	9900	14140	14250.96	3.74	5104	15033	14586	14363	13916	13693	14475	13805	11	4240	100	8760	10	1	11170221	1607	-57.10	3.37	12	0.78	-252.00	4264.00	75900	20231213	-81.04	9680	20240805	48.66	29450	-51.14	20241016	9680	48.66	20240805	75900	-81.04	20231213	9680	48.66	20240805	3.49	N	439580	100	11 억	417891	N	N	140	N	N
14	20241128	121434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14140	0	3	0.00	950600900	66748	25.30	14140	14430	14100	18380	9900	14140	14241.64	3.74	-2062	15033	14586	14363	13916	13693	14475	13805	11	4240	100	8760	10	1	11170221	1579	-56.11	3.32	12	0.60	-252.00	4264.00	75900	20231213	-81.37	9680	20240805	46.07	29450	-51.99	20241016	9680	46.07	20240805	75900	-81.37	20231213	9680	46.07	20240805	3.49	N	439580	100	11 억	417891	N	N	140	N	N
15	20241128	111439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14160	20	2	0.14	833749760	58501	22.18	14140	14430	14100	18380	9900	14140	14251.89	3.74	-608	15033	14586	14363	13916	13693	14475	13805	11	4240	100	8760	10	1	11170221	1582	-56.19	3.32	12	0.52	-252.00	4264.00	75900	20231213	-81.34	9680	20240805	46.28	29450	-51.92	20241016	9680	46.28	20240805	75900	-81.34	20231213	9680	46.28	20240805	3.49	N	439580	100	11 억	417891	N	N	140	N	N
16	20241128	101435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14180	40	2	0.28	598796770	41991	15.92	14140	14430	14100	18380	9900	14140	14260.12	3.74	114	15033	14586	14363	13916	13693	14475	13805	11	4240	100	8760	10	1	11170221	1584	-56.27	3.33	12	0.38	-252.00	4264.00	75900	20231213	-81.32	9680	20240805	46.49	29450	-51.85	20241016	9680	46.49	20240805	75900	-81.32	20231213	9680	46.49	20240805	3.49	N	439580	100	11 억	417891	N	N	140	N	N
17	20241128	091434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14250	110	2	0.78	231872880	16193	6.14	14140	14430	14140	18380	9900	14140	14319.33	3.74	4236	15033	14586	14363	13916	13693	14475	13805	11	4240	100	8760	10	1	11170221	1592	-56.55	3.34	12	0.14	-252.00	4264.00	75900	20231213	-81.23	9680	20240805	47.21	29450	-51.61	20241016	9680	47.21	20240805	75900	-81.23	20231213	9680	47.21	20240805	3.49	N	439580	100	11 억	417891	N	N	140	N	N
18	20241127	161358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14140	-190	5	-1.33	3765780590	261021	143.88	14800	14810	14140	18620	10040	14330	14429.23	4.05	-34474	14723	14526	14263	14066	13803	14625	14165	11	4290	100	8880	10	1	11170221	1579	-56.11	3.32	12	2.34	-252.00	4264.00	75900	20231213	-81.37	9680	20240805	46.07	29450	-51.99	20241016	9680	46.07	20240805	75900	-81.37	20231213	9680	46.07	20240805	3.58	N	439580	100	11 억	452512	N	N	140	N	N
19	20241127	151425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14160	-170	5	-1.19	3611837920	250144	137.89	14800	14810	14140	18620	10040	14330	14439.55	4.05	-35468	14723	14526	14263	14066	13803	14625	14165	11	4290	100	8880	10	1	11170221	1582	-56.19	3.32	12	2.24	-252.00	4264.00	75900	20231213	-81.34	9680	20240805	46.28	29450	-51.92	20241016	9680	46.28	20240805	75900	-81.34	20231213	9680	46.28	20240805	3.58	N	439580	100	11 억	452512	N	N	0	N	N
20	20241127	141418	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14250	-80	5	-0.56	3246323320	224439	123.72	14800	14810	14150	18620	10040	14330	14464.87	4.05	-32914	14723	14526	14263	14066	13803	14625	14165	11	4290	100	8880	10	1	11170221	1592	-56.55	3.34	12	2.01	-252.00	4264.00	75900	20231213	-81.23	9680	20240805	47.21	29450	-51.61	20241016	9680	47.21	20240805	75900	-81.23	20231213	9680	47.21	20240805	3.58	N	439580	100	11 억	452512	N	N	0	N	N
21	20241127	131416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14450	120	2	0.84	2962721150	204654	112.81	14800	14810	14150	18620	10040	14330	14477.58	4.05	-29048	14723	14526	14263	14066	13803	14625	14165	11	4290	100	8880	10	1	11170221	1614	-57.34	3.39	12	1.83	-252.00	4264.00	75900	20231213	-80.96	9680	20240805	49.28	29450	-50.93	20241016	9680	49.28	20240805	75900	-80.96	20231213	9680	49.28	20240805	3.58	N	439580	100	11 억	452512	N	N	0	N	N
22	20241127	121431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14470	140	2	0.98	2627760680	181448	100.02	14800	14810	14150	18620	10040	14330	14483.16	4.05	-37159	14723	14526	14263	14066	13803	14625	14165	11	4290	100	8880	10	1	11170221	1616	-57.42	3.39	12	1.62	-252.00	4264.00	75900	20231213	-80.94	9680	20240805	49.48	29450	-50.87	20241016	9680	49.48	20240805	75900	-80.94	20231213	9680	49.48	20240805	3.58	N	439580	100	11 억	452512	N	N	0	N	N
23	20241127	111424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14280	-50	5	-0.35	2288572340	157879	87.03	14800	14810	14150	18620	10040	14330	14496.98	4.05	-45181	14723	14526	14263	14066	13803	14625	14165	11	4290	100	8880	10	1	11170221	1595	-56.67	3.35	12	1.41	-252.00	4264.00	75900	20231213	-81.19	9680	20240805	47.52	29450	-51.51	20241016	9680	47.52	20240805	75900	-81.19	20231213	9680	47.52	20240805	3.58	N	439580	100	11 억	452512	N	N	0	N	N
24	20241127	101425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14320	-10	5	-0.07	2037480490	140321	77.35	14800	14810	14150	18620	10040	14330	14521.75	4.05	-44231	14723	14526	14263	14066	13803	14625	14165	11	4290	100	8880	10	1	11170221	1600	-56.83	3.36	12	1.26	-252.00	4264.00	75900	20231213	-81.13	9680	20240805	47.93	29450	-51.38	20241016	9680	47.93	20240805	75900	-81.13	20231213	9680	47.93	20240805	3.58	N	439580	100	11 억	452512	N	N	0	N	N
25	20241127	091422	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14450	120	2	0.84	1265700830	86372	47.61	14800	14810	14440	18620	10040	14330	14658.53	4.05	-38326	14723	14526	14263	14066	13803	14625	14165	11	4290	100	8880	10	1	11170221	1614	-57.34	3.39	12	0.77	-252.00	4264.00	75900	20231213	-80.96	9680	20240805	49.28	29450	-50.93	20241016	9680	49.28	20240805	75900	-80.96	20231213	9680	49.28	20240805	3.58	N	439580	100	11 억	452512	N	N	0	N	N
26	20241126	161359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14330	0	3	0.00	2543257010	179497	65.55	14000	14460	14000	18620	10040	14330	14168.50	3.96	9771	15050	14690	14200	13840	13350	14870	14020	11	4290	100	8880	10	1	11170221	1601	-56.87	3.36	12	1.61	-252.00	4264.00	75900	20231213	-81.12	9680	20240805	48.04	29450	-51.34	20241016	9680	48.04	20240805	75900	-81.12	20231213	9680	48.04	20240805	3.64	N	439580	100	11 억	442756	N	N	0	N	N
27	20241126	151415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14330	0	3	0.00	2478744510	174991	63.91	14000	14460	14000	18620	10040	14330	14164.98	3.96	9615	15050	14690	14200	13840	13350	14870	14020	11	4290	100	8880	10	1	11170221	1601	-56.87	3.36	12	1.57	-252.00	4264.00	75900	20231213	-81.12	9680	20240805	48.04	29450	-51.34	20241016	9680	48.04	20240805	75900	-81.12	20231213	9680	48.04	20240805	3.64	N	439580	100	11 억	442756	N	N	0	N	N
28	20241126	141417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14160	-170	5	-1.19	2121009600	149923	54.75	14000	14460	14000	18620	10040	14330	14147.32	3.96	4237	15050	14690	14200	13840	13350	14870	14020	11	4290	100	8880	10	1	11170221	1582	-56.19	3.32	12	1.34	-252.00	4264.00	75900	20231213	-81.34	9680	20240805	46.28	29450	-51.92	20241016	9680	46.28	20240805	75900	-81.34	20231213	9680	46.28	20240805	3.64	N	439580	100	11 억	442756	N	N	0	N	N
29	20241126	131411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14140	-190	5	-1.33	1925465580	136081	49.70	14000	14460	14000	18620	10040	14330	14149.40	3.96	3370	15050	14690	14200	13840	13350	14870	14020	11	4290	100	8880	10	1	11170221	1579	-56.11	3.32	12	1.22	-252.00	4264.00	75900	20231213	-81.37	9680	20240805	46.07	29450	-51.99	20241016	9680	46.07	20240805	75900	-81.37	20231213	9680	46.07	20240805	3.64	N	439580	100	11 억	442756	N	N	0	N	N
30	20241126	121419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14050	-280	5	-1.95	1716824590	121295	44.30	14000	14460	14000	18620	10040	14330	14154.12	3.96	-2766	15050	14690	14200	13840	13350	14870	14020	11	4290	100	8880	10	1	11170221	1569	-55.75	3.30	12	1.09	-252.00	4264.00	75900	20231213	-81.49	9680	20240805	45.14	29450	-52.29	20241016	9680	45.14	20240805	75900	-81.49	20231213	9680	45.14	20240805	3.64	N	439580	100	11 억	442756	N	N	0	N	N
31	20241126	111423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14090	-240	5	-1.67	1540084650	108722	39.71	14000	14460	14000	18620	10040	14330	14165.34	3.96	-1553	15050	14690	14200	13840	13350	14870	14020	11	4290	100	8880	10	1	11170221	1574	-55.91	3.30	12	0.97	-252.00	4264.00	75900	20231213	-81.44	9680	20240805	45.56	29450	-52.16	20241016	9680	45.56	20240805	75900	-81.44	20231213	9680	45.56	20240805	3.64	N	439580	100	11 억	442756	N	N	0	N	N
32	20241126	101434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14100	-230	5	-1.61	1304496880	91984	33.59	14000	14460	14000	18620	10040	14330	14181.77	3.96	-3427	15050	14690	14200	13840	13350	14870	14020	11	4290	100	8880	10	1	11170221	1575	-55.95	3.31	12	0.82	-252.00	4264.00	75900	20231213	-81.42	9680	20240805	45.66	29450	-52.12	20241016	9680	45.66	20240805	75900	-81.42	20231213	9680	45.66	20240805	3.64	N	439580	100	11 억	442756	N	N	0	N	N
33	20241126	091421	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14430	100	2	0.70	617076780	43404	15.85	14000	14460	14000	18620	10040	14330	14217.04	3.96	10543	15050	14690	14200	13840	13350	14870	14020	11	4290	100	8880	10	1	11170221	1612	-57.26	3.38	12	0.39	-252.00	4264.00	75900	20231213	-80.99	9680	20240805	49.07	29450	-51.00	20241016	9680	49.07	20240805	75900	-80.99	20231213	9680	49.07	20240805	3.64	N	439580	100	11 억	442756	N	N	0	N	N
34	20241125	161342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14330	630	2	4.60	3849766620	269843	97.69	13710	14560	13710	17810	9590	13700	14266.62	3.14	91235	14580	14140	13890	13450	13200	14015	13325	11	4110	100	8490	10	1	11170221	1601	-56.87	3.36	12	2.42	-252.00	4264.00	75900	20231213	-81.12	9680	20240805	48.04	29450	-51.34	20241016	9680	48.04	20240805	75900	-81.12	20231213	9680	48.04	20240805	3.76	N	439580	100	11 억	350887	N	N	0	N	N
35	20241125	151412	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14310	610	2	4.45	3708839220	259997	94.12	13710	14560	13710	17810	9590	13700	14264.93	3.14	88337	14580	14140	13890	13450	13200	14015	13325	11	4110	100	8490	10	1	11170221	1598	-56.79	3.36	12	2.33	-252.00	4264.00	75900	20231213	-81.15	9680	20240805	47.83	29450	-51.41	20241016	9680	47.83	20240805	75900	-81.15	20231213	9680	47.83	20240805	3.76	N	439580	100	11 억	350887	N	N	0	N	N
36	20241125	141406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14260	560	2	4.09	3368077590	236079	85.46	13710	14560	13710	17810	9590	13700	14266.74	3.14	83516	14580	14140	13890	13450	13200	14015	13325	11	4110	100	8490	10	1	11170221	1593	-56.59	3.34	12	2.11	-252.00	4264.00	75900	20231213	-81.21	9680	20240805	47.31	29450	-51.58	20241016	9680	47.31	20240805	75900	-81.21	20231213	9680	47.31	20240805	3.76	N	439580	100	11 억	350887	N	N	0	N	N
37	20241125	131356	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14310	610	2	4.45	3163359270	221767	80.28	13710	14560	13710	17810	9590	13700	14264.34	3.14	78680	14580	14140	13890	13450	13200	14015	13325	11	4110	100	8490	10	1	11170221	1598	-56.79	3.36	12	1.99	-252.00	4264.00	75900	20231213	-81.15	9680	20240805	47.83	29450	-51.41	20241016	9680	47.83	20240805	75900	-81.15	20231213	9680	47.83	20240805	3.76	N	439580	100	11 억	350887	N	N	0	N	N
38	20241125	121413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14280	580	2	4.23	2948514640	206776	74.85	13710	14560	13710	17810	9590	13700	14259.46	3.14	71583	14580	14140	13890	13450	13200	14015	13325	11	4110	100	8490	10	1	11170221	1595	-56.67	3.35	12	1.85	-252.00	4264.00	75900	20231213	-81.19	9680	20240805	47.52	29450	-51.51	20241016	9680	47.52	20240805	75900	-81.19	20231213	9680	47.52	20240805	3.76	N	439580	100	11 억	350887	N	N	0	N	N
39	20241125	111407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14300	600	2	4.38	2737820490	192004	69.51	13710	14560	13710	17810	9590	13700	14259.18	3.14	66824	14580	14140	13890	13450	13200	14015	13325	11	4110	100	8490	10	1	11170221	1597	-56.75	3.35	12	1.72	-252.00	4264.00	75900	20231213	-81.16	9680	20240805	47.73	29450	-51.44	20241016	9680	47.73	20240805	75900	-81.16	20231213	9680	47.73	20240805	3.76	N	439580	100	11 억	350887	N	N	0	N	N
40	20241125	101352	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14370	670	2	4.89	2462072190	172751	62.54	13710	14560	13710	17810	9590	13700	14252.14	3.14	61497	14580	14140	13890	13450	13200	14015	13325	11	4110	100	8490	10	1	11170221	1605	-57.02	3.37	12	1.55	-252.00	4264.00	75900	20231213	-81.07	9680	20240805	48.45	29450	-51.21	20241016	9680	48.45	20240805	75900	-81.07	20231213	9680	48.45	20240805	3.76	N	439580	100	11 억	350887	N	N	0	N	N
41	20241125	091350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14250	550	2	4.01	876727370	62305	22.55	13710	14390	13710	17810	9590	13700	14071.54	3.14	37248	14580	14140	13890	13450	13200	14015	13325	11	4110	100	8490	10	1	11170221	1592	-56.55	3.34	12	0.56	-252.00	4264.00	75900	20231213	-81.23	9680	20240805	47.21	29450	-51.61	20241016	9680	47.21	20240805	75900	-81.23	20231213	9680	47.21	20240805	3.76	N	439580	100	11 억	350887	N	N	0	N	N
42	20241122	161234	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13700	-100	5	-0.72	3780286550	271826	69.86	13770	14330	13640	17940	9660	13800	13907.51	2.68	51495	15293	14546	14173	13426	13053	14360	13240	11	4140	100	8550	10	1	11170221	1530	-54.37	3.21	12	2.43	-252.00	4264.00	75900	20231213	-81.95	9680	20240805	41.53	29450	-53.48	20241016	9680	41.53	20240805	75900	-81.95	20231213	9680	41.53	20240805	3.75	N	439580	100	11 억	299769	N	N	1	N	N
43	20241122	151250	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13800	0	3	0.00	3645186890	261994	67.33	13770	14330	13640	17940	9660	13800	13913.25	2.68	53097	15293	14546	14173	13426	13053	14360	13240	11	4140	100	8550	10	1	11170221	1541	-54.76	3.24	12	2.35	-252.00	4264.00	75900	20231213	-81.82	9680	20240805	42.56	29450	-53.14	20241016	9680	42.56	20240805	75900	-81.82	20231213	9680	42.56	20240805	3.75	N	439580	100	11 억	299769	N	N	1	N	N
44	20241122	141252	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13660	-140	5	-1.01	3220967210	231174	59.41	13770	14330	13640	17940	9660	13800	13933.09	2.68	44984	15293	14546	14173	13426	13053	14360	13240	11	4140	100	8550	10	1	11170221	1526	-54.21	3.20	12	2.07	-252.00	4264.00	75900	20231213	-82.00	9680	20240805	41.12	29450	-53.62	20241016	9680	41.12	20240805	75900	-82.00	20231213	9680	41.12	20240805	3.75	N	439580	100	11 억	299769	N	N	1	N	N
45	20241122	131247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13800	0	3	0.00	2573025230	183874	47.26	13770	14330	13760	17940	9660	13800	13993.42	2.68	36851	15293	14546	14173	13426	13053	14360	13240	11	4140	100	8550	10	1	11170221	1541	-54.76	3.24	12	1.65	-252.00	4264.00	75900	20231213	-81.82	9680	20240805	42.56	29450	-53.14	20241016	9680	42.56	20240805	75900	-81.82	20231213	9680	42.56	20240805	3.75	N	439580	100	11 억	299769	N	N	1	N	N
46	20241122	121256	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13820	20	2	0.14	2292877230	163586	42.04	13770	14330	13760	17940	9660	13800	14016.35	2.68	34622	15293	14546	14173	13426	13053	14360	13240	11	4140	100	8550	10	1	11170221	1544	-54.84	3.24	12	1.46	-252.00	4264.00	75900	20231213	-81.79	9680	20240805	42.77	29450	-53.07	20241016	9680	42.77	20240805	75900	-81.79	20231213	9680	42.77	20240805	3.75	N	439580	100	11 억	299769	N	N	1	N	N
47	20241122	111242	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13920	120	2	0.87	1877140450	133517	34.31	13770	14330	13760	17940	9660	13800	14059.20	2.68	36569	15293	14546	14173	13426	13053	14360	13240	11	4140	100	8550	10	1	11170221	1555	-55.24	3.26	12	1.20	-252.00	4264.00	75900	20231213	-81.66	9680	20240805	43.80	29450	-52.73	20241016	9680	43.80	20240805	75900	-81.66	20231213	9680	43.80	20240805	3.75	N	439580	100	11 억	299769	N	N	1	N	N
48	20241122	101303	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13910	110	2	0.80	1570841590	111490	28.65	13770	14330	13760	17940	9660	13800	14089.54	2.68	32013	15293	14546	14173	13426	13053	14360	13240	11	4140	100	8550	10	1	11170221	1554	-55.20	3.26	12	1.00	-252.00	4264.00	75900	20231213	-81.67	9680	20240805	43.70	29450	-52.77	20241016	9680	43.70	20240805	75900	-81.67	20231213	9680	43.70	20240805	3.75	N	439580	100	11 억	299769	N	N	1	N	N
49	20241122	091255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14050	250	2	1.81	323001870	23262	5.98	13770	14050	13760	17940	9660	13800	13885.41	2.68	8186	15293	14546	14173	13426	13053	14360	13240	11	4140	100	8550	10	1	11170221	1569	-55.75	3.30	12	0.21	-252.00	4264.00	75900	20231213	-81.49	9680	20240805	45.14	29450	-52.29	20241016	9680	45.14	20240805	75900	-81.49	20231213	9680	45.14	20240805	3.75	N	439580	100	11 억	299769	N	N	1	N	N
50	20241121	161243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13800	-1130	5	-7.57	5474097460	386254	125.81	14880	14920	13800	19400	10460	14930	14172.51	2.89	-21917	15596	15262	14916	14582	14236	15430	14750	11	4470	100	9250	10	1	11170221	1541	-54.76	3.24	12	3.46	-252.00	4264.00	75900	20231213	-81.82	9680	20240805	42.56	29450	-53.14	20241016	9680	42.56	20240805	75900	-81.82	20231213	9680	42.56	20240805	3.76	N	439580	100	11 억	323156	N	N	1	N	N
51	20241121	151307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13900	-1030	5	-6.90	5003406420	352203	114.72	14880	14920	13870	19400	10460	14930	14205.86	2.89	-27346	15596	15262	14916	14582	14236	15430	14750	11	4470	100	9250	10	1	11170221	1553	-55.16	3.26	12	3.15	-252.00	4264.00	75900	20231213	-81.69	9680	20240805	43.60	29450	-52.80	20241016	9680	43.60	20240805	75900	-81.69	20231213	9680	43.60	20240805	3.76	N	439580	100	11 억	323156	N	N	1	N	N
52	20241121	141305	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14080	-850	5	-5.69	4182082430	293332	95.54	14880	14920	13870	19400	10460	14930	14256.97	2.89	-21027	15596	15262	14916	14582	14236	15430	14750	11	4470	100	9250	10	1	11170221	1573	-55.87	3.30	12	2.63	-252.00	4264.00	75900	20231213	-81.45	9680	20240805	45.45	29450	-52.19	20241016	9680	45.45	20240805	75900	-81.45	20231213	9680	45.45	20240805	3.76	N	439580	100	11 억	323156	N	N	1	N	N
53	20241121	131255	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14170	-760	5	-5.09	3852234220	270005	87.95	14880	14920	13870	19400	10460	14930	14267.06	2.89	-21587	15596	15262	14916	14582	14236	15430	14750	11	4470	100	9250	10	1	11170221	1583	-56.23	3.32	12	2.42	-252.00	4264.00	75900	20231213	-81.33	9680	20240805	46.38	29450	-51.88	20241016	9680	46.38	20240805	75900	-81.33	20231213	9680	46.38	20240805	3.76	N	439580	100	11 억	323156	N	N	1	N	N
54	20241121	121257	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14150	-780	5	-5.22	3556321190	249105	81.14	14880	14920	13870	19400	10460	14930	14276.17	2.89	-26461	15596	15262	14916	14582	14236	15430	14750	11	4470	100	9250	10	1	11170221	1581	-56.15	3.32	12	2.23	-252.00	4264.00	75900	20231213	-81.36	9680	20240805	46.18	29450	-51.95	20241016	9680	46.18	20240805	75900	-81.36	20231213	9680	46.18	20240805	3.76	N	439580	100	11 억	323156	N	N	1	N	N
55	20241121	111301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14140	-790	5	-5.29	3166407480	221469	72.14	14880	14920	13870	19400	10460	14930	14297.05	2.89	-34138	15596	15262	14916	14582	14236	15430	14750	11	4470	100	9250	10	1	11170221	1579	-56.11	3.32	12	1.98	-252.00	4264.00	75900	20231213	-81.37	9680	20240805	46.07	29450	-51.99	20241016	9680	46.07	20240805	75900	-81.37	20231213	9680	46.07	20240805	3.76	N	439580	100	11 억	323156	N	N	1	N	N
56	20241121	101301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14100	-830	5	-5.56	2467198240	171786	55.95	14880	14920	13870	19400	10460	14930	14361.76	2.89	-30561	15596	15262	14916	14582	14236	15430	14750	11	4470	100	9250	10	1	11170221	1575	-55.95	3.31	12	1.54	-252.00	4264.00	75900	20231213	-81.42	9680	20240805	45.66	29450	-52.12	20241016	9680	45.66	20240805	75900	-81.42	20231213	9680	45.66	20240805	3.76	N	439580	100	11 억	323156	N	N	1	N	N
57	20241121	091301	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14570	-360	5	-2.41	745989140	50688	16.51	14880	14920	14560	19400	10460	14930	14716.92	2.89	-30045	15596	15262	14916	14582	14236	15430	14750	11	4470	100	9250	10	1	11170221	1628	-57.82	3.42	12	0.45	-252.00	4264.00	75900	20231213	-80.80	9680	20240805	50.52	29450	-50.53	20241016	9680	50.52	20240805	75900	-80.80	20231213	9680	50.52	20240805	3.76	N	439580	100	11 억	323156	N	N	1	N	N
58	20241120	161248	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14930	150	2	1.01	4439641830	297282	145.28	14780	15250	14570	19210	10350	14780	14934.12	2.89	1216	15586	15182	14846	14442	14106	15015	14275	11	4430	100	9160	10	1	11170221	1668	-59.25	3.50	12	2.66	-252.00	4264.00	75900	20231213	-80.33	9680	20240805	54.24	29450	-49.30	20241016	9680	54.24	20240805	75900	-80.33	20231213	9680	54.24	20240805	3.72	N	439580	100	11 억	322354	N	N	1	N	N
59	20241120	151307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14970	190	2	1.29	4275074830	286277	139.90	14780	15250	14570	19210	10350	14780	14933.35	2.89	1228	15586	15182	14846	14442	14106	15015	14275	11	4430	100	9160	10	1	11170221	1672	-59.40	3.51	12	2.56	-252.00	4264.00	75900	20231213	-80.28	9680	20240805	54.65	29450	-49.17	20241016	9680	54.65	20240805	75900	-80.28	20231213	9680	54.65	20240805	3.72	N	439580	100	11 억	322354	N	N	32	N	N
60	20241120	141309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15080	300	2	2.03	3710564890	248677	121.52	14780	15250	14570	19210	10350	14780	14921.22	2.89	-1994	15586	15182	14846	14442	14106	15015	14275	11	4430	100	9160	10	1	11170221	1684	-59.84	3.54	12	2.23	-252.00	4264.00	75900	20231213	-80.13	9680	20240805	55.79	29450	-48.79	20241016	9680	55.79	20240805	75900	-80.13	20231213	9680	55.79	20240805	3.72	N	439580	100	11 억	322354	N	N	32	N	N
61	20241120	131310	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15040	260	2	1.76	3035750240	203908	99.65	14780	15250	14570	19210	10350	14780	14887.84	2.89	-2499	15586	15182	14846	14442	14106	15015	14275	11	4430	100	9160	10	1	11170221	1680	-59.68	3.53	12	1.83	-252.00	4264.00	75900	20231213	-80.18	9680	20240805	55.37	29450	-48.93	20241016	9680	55.37	20240805	75900	-80.18	20231213	9680	55.37	20240805	3.72	N	439580	100	11 억	322354	N	N	32	N	N
62	20241120	121308	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14900	120	2	0.81	2403412070	161729	79.03	14780	15250	14570	19210	10350	14780	14860.74	2.89	-9524	15586	15182	14846	14442	14106	15015	14275	11	4430	100	9160	10	1	11170221	1664	-59.13	3.49	12	1.45	-252.00	4264.00	75900	20231213	-80.37	9680	20240805	53.93	29450	-49.41	20241016	9680	53.93	20240805	75900	-80.37	20231213	9680	53.93	20240805	3.72	N	439580	100	11 억	322354	N	N	32	N	N
63	20241120	111311	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14760	-20	5	-0.14	2086077420	140324	68.57	14780	15250	14570	19210	10350	14780	14866.15	2.89	-19393	15586	15182	14846	14442	14106	15015	14275	11	4430	100	9160	10	1	11170221	1649	-58.57	3.46	12	1.26	-252.00	4264.00	75900	20231213	-80.55	9680	20240805	52.48	29450	-49.88	20241016	9680	52.48	20240805	75900	-80.55	20231213	9680	52.48	20240805	3.72	N	439580	100	11 억	322354	N	N	32	N	N
64	20241120	101310	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14790	10	2	0.07	1795553120	120697	58.98	14780	15250	14570	19210	10350	14780	14876.53	2.89	-24161	15586	15182	14846	14442	14106	15015	14275	11	4430	100	9160	10	1	11170221	1652	-58.69	3.47	12	1.08	-252.00	4264.00	75900	20231213	-80.51	9680	20240805	52.79	29450	-49.78	20241016	9680	52.79	20240805	75900	-80.51	20231213	9680	52.79	20240805	3.72	N	439580	100	11 억	322354	N	N	32	N	N
65	20241120	091308	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15240	460	2	3.11	654989640	43682	21.35	14780	15250	14660	19210	10350	14780	14994.50	2.89	3024	15586	15182	14846	14442	14106	15015	14275	11	4430	100	9160	10	1	11170221	1702	-60.48	3.57	12	0.39	-252.00	4264.00	75900	20231213	-79.92	9680	20240805	57.44	29450	-48.25	20241016	9680	57.44	20240805	75900	-79.92	20231213	9680	57.44	20240805	3.72	N	439580	100	11 억	322354	N	N	32	N	N
66	20241119	161155	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14780	-70	5	-0.47	2993624530	202529	55.39	14800	15250	14510	19300	10400	14850	14780.84	2.90	-2007	15630	15240	14670	14280	13710	15435	14475	11	4450	100	9200	10	1	11170221	1651	-58.65	3.47	12	1.81	-252.00	4264.00	75900	20231213	-80.53	9680	20240805	52.69	29450	-49.81	20241016	9680	52.69	20240805	75900	-80.53	20231213	9680	52.69	20240805	3.80	N	439580	100	11 억	324045	N	N	32	N	N
67	20241119	151219	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14780	-70	5	-0.47	2767899610	187266	51.21	14800	15250	14510	19300	10400	14850	14780.16	2.90	-4564	15630	15240	14670	14280	13710	15435	14475	11	4450	100	9200	10	1	11170221	1651	-58.65	3.47	12	1.68	-252.00	4264.00	75900	20231213	-80.53	9680	20240805	52.69	29450	-49.81	20241016	9680	52.69	20240805	75900	-80.53	20231213	9680	52.69	20240805	3.80	N	439580	100	11 억	324045	N	N	88	N	N
68	20241119	141215	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14710	-140	5	-0.94	2467096060	166860	45.63	14800	15250	14510	19300	10400	14850	14784.99	2.90	-13362	15630	15240	14670	14280	13710	15435	14475	11	4450	100	9200	10	1	11170221	1643	-58.37	3.45	12	1.49	-252.00	4264.00	75900	20231213	-80.62	9680	20240805	51.96	29450	-50.05	20241016	9680	51.96	20240805	75900	-80.62	20231213	9680	51.96	20240805	3.80	N	439580	100	11 억	324045	N	N	88	N	N
69	20241119	131219	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14770	-80	5	-0.54	2222889300	150274	41.10	14800	15250	14510	19300	10400	14850	14791.81	2.90	-13704	15630	15240	14670	14280	13710	15435	14475	11	4450	100	9200	10	1	11170221	1650	-58.61	3.46	12	1.35	-252.00	4264.00	75900	20231213	-80.54	9680	20240805	52.58	29450	-49.85	20241016	9680	52.58	20240805	75900	-80.54	20231213	9680	52.58	20240805	3.80	N	439580	100	11 억	324045	N	N	88	N	N
70	20241119	121205	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14790	-60	5	-0.40	2037981330	137715	37.66	14800	15250	14510	19300	10400	14850	14798.12	2.90	-16027	15630	15240	14670	14280	13710	15435	14475	11	4450	100	9200	10	1	11170221	1652	-58.69	3.47	12	1.23	-252.00	4264.00	75900	20231213	-80.51	9680	20240805	52.79	29450	-49.78	20241016	9680	52.79	20240805	75900	-80.51	20231213	9680	52.79	20240805	3.80	N	439580	100	11 억	324045	N	N	88	N	N
71	20241119	111217	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14600	-250	5	-1.68	1735491940	117069	32.02	14800	15250	14600	19300	10400	14850	14824.27	2.90	-22149	15630	15240	14670	14280	13710	15435	14475	11	4450	100	9200	10	1	11170221	1631	-57.94	3.42	12	1.05	-252.00	4264.00	75900	20231213	-80.76	9680	20240805	50.83	29450	-50.42	20241016	9680	50.83	20240805	75900	-80.76	20231213	9680	50.83	20240805	3.80	N	439580	100	11 억	324045	N	N	88	N	N
72	20241119	101243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14670	-180	5	-1.21	1425852280	95945	26.24	14800	15250	14620	19300	10400	14850	14861.27	2.90	-16288	15630	15240	14670	14280	13710	15435	14475	11	4450	100	9200	10	1	11170221	1639	-58.21	3.44	12	0.86	-252.00	4264.00	75900	20231213	-80.67	9680	20240805	51.55	29450	-50.19	20241016	9680	51.55	20240805	75900	-80.67	20231213	9680	51.55	20240805	3.80	N	439580	100	11 억	324045	N	N	88	N	N
73	20241119	091243	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14870	20	2	0.13	734717030	49129	13.44	14800	15250	14800	19300	10400	14850	14957.31	2.90	-12466	15630	15240	14670	14280	13710	15435	14475	11	4450	100	9200	10	1	11170221	1661	-59.01	3.49	12	0.44	-252.00	4264.00	75900	20231213	-80.41	9680	20240805	53.62	29450	-49.51	20241016	9680	53.62	20240805	75900	-80.41	20231213	9680	53.62	20240805	3.80	N	439580	100	11 억	324045	N	N	88	N	N
74	20241118	161201	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14850	300	2	2.06	5310179000	362137	110.99	14370	15060	14100	18910	10190	14550	14663.14	2.70	21935	15176	14862	14456	14142	13736	15020	14300	11	4360	100	9020	10	1	11170221	1659	-58.93	3.48	12	3.24	-252.00	4264.00	75900	20231213	-80.43	9680	20240805	53.41	29450	-49.58	20241016	9680	53.41	20240805	75900	-80.43	20231213	9680	53.41	20240805	4.04	N	439580	100	11 억	301264	N	N	88	N	N
75	20241118	151217	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14790	240	2	1.65	5034546510	343562	105.29	14370	15060	14100	18910	10190	14550	14654.01	2.70	18212	15176	14862	14456	14142	13736	15020	14300	11	4360	100	9020	10	1	11170221	1652	-58.69	3.47	12	3.08	-252.00	4264.00	75900	20231213	-80.51	9680	20240805	52.79	29450	-49.78	20241016	9680	52.79	20240805	75900	-80.51	20231213	9680	52.79	20240805	4.04	N	439580	100	11 억	301264	N	N	1	N	N
76	20241118	141221	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14640	90	2	0.62	4626725960	315880	96.81	14370	15060	14100	18910	10190	14550	14647.14	2.70	13617	15176	14862	14456	14142	13736	15020	14300	11	4360	100	9020	10	1	11170221	1635	-58.10	3.43	12	2.83	-252.00	4264.00	75900	20231213	-80.71	9680	20240805	51.24	29450	-50.29	20241016	9680	51.24	20240805	75900	-80.71	20231213	9680	51.24	20240805	4.04	N	439580	100	11 억	301264	N	N	1	N	N
77	20241118	131209	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14640	90	2	0.62	4339635480	296320	90.81	14370	15060	14100	18910	10190	14550	14645.14	2.70	12057	15176	14862	14456	14142	13736	15020	14300	11	4360	100	9020	10	1	11170221	1635	-58.10	3.43	12	2.65	-252.00	4264.00	75900	20231213	-80.71	9680	20240805	51.24	29450	-50.29	20241016	9680	51.24	20240805	75900	-80.71	20231213	9680	51.24	20240805	4.04	N	439580	100	11 억	301264	N	N	1	N	N
78	20241118	121217	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14750	200	2	1.37	3886210170	265285	81.30	14370	15060	14100	18910	10190	14550	14649.24	2.70	12301	15176	14862	14456	14142	13736	15020	14300	11	4360	100	9020	10	1	11170221	1648	-58.53	3.46	12	2.37	-252.00	4264.00	75900	20231213	-80.57	9680	20240805	52.38	29450	-49.92	20241016	9680	52.38	20240805	75900	-80.57	20231213	9680	52.38	20240805	4.04	N	439580	100	11 억	301264	N	N	1	N	N
79	20241118	111215	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14780	230	2	1.58	3579543920	244559	74.95	14370	15060	14100	18910	10190	14550	14636.77	2.70	15938	15176	14862	14456	14142	13736	15020	14300	11	4360	100	9020	10	1	11170221	1651	-58.65	3.47	12	2.19	-252.00	4264.00	75900	20231213	-80.53	9680	20240805	52.69	29450	-49.81	20241016	9680	52.69	20240805	75900	-80.53	20231213	9680	52.69	20240805	4.04	N	439580	100	11 억	301264	N	N	1	N	N
80	20241118	101203	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14800	250	2	1.72	2817849180	193198	59.21	14370	15060	14100	18910	10190	14550	14585.31	2.70	13747	15176	14862	14456	14142	13736	15020	14300	11	4360	100	9020	10	1	11170221	1653	-58.73	3.47	12	1.73	-252.00	4264.00	75900	20231213	-80.50	9680	20240805	52.89	29450	-49.75	20241016	9680	52.89	20240805	75900	-80.50	20231213	9680	52.89	20240805	4.04	N	439580	100	11 억	301264	N	N	1	N	N
81	20241118	091202	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14360	-190	5	-1.31	818992100	57605	17.65	14370	14430	14100	18910	10190	14550	14216.66	2.70	-3105	15176	14862	14456	14142	13736	15020	14300	11	4360	100	9020	10	1	11170221	1604	-56.98	3.37	12	0.52	-252.00	4264.00	75900	20231213	-81.08	9680	20240805	48.35	29450	-51.24	20241016	9680	48.35	20240805	75900	-81.08	20231213	9680	48.35	20240805	4.04	N	439580	100	11 억	301264	N	N	1	N	N
82	20241115	161253	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14550	60	2	0.41	4603627890	319118	93.46	14300	14770	14050	18830	10150	14490	14425.37	2.35	39939	15610	15050	14770	14210	13930	14910	14070	11	4340	100	8980	10	1	11170221	1625	-57.74	3.41	12	2.86	-252.00	4264.00	75900	20231213	-80.83	9680	20240805	50.31	29450	-50.59	20241016	9680	50.31	20240805	75900	-80.83	20231213	9680	50.31	20240805	4.42	N	439580	100	11 억	262011	N	N	1	N	N
83	20241115	151324	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14520	30	2	0.21	4386164950	304164	89.08	14300	14770	14050	18830	10150	14490	14420.37	2.35	37481	15610	15050	14770	14210	13930	14910	14070	11	4340	100	8980	10	1	11170221	1622	-57.62	3.41	12	2.72	-252.00	4264.00	75900	20231213	-80.87	9680	20240805	50.00	29450	-50.70	20241016	9680	50.00	20240805	75900	-80.87	20231213	9680	50.00	20240805	4.42	N	439580	100	11 억	262011	N	N	6	N	N
84	20241115	141309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14650	160	2	1.10	3754385070	260910	76.41	14300	14770	14050	18830	10150	14490	14389.53	2.35	33839	15610	15050	14770	14210	13930	14910	14070	11	4340	100	8980	10	1	11170221	1636	-58.13	3.44	12	2.34	-252.00	4264.00	75900	20231213	-80.70	9680	20240805	51.34	29450	-50.25	20241016	9680	51.34	20240805	75900	-80.70	20231213	9680	51.34	20240805	4.42	N	439580	100	11 억	262011	N	N	6	N	N
85	20241115	131308	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14500	10	2	0.07	3355537700	233443	68.37	14300	14770	14050	18830	10150	14490	14374.06	2.35	37424	15610	15050	14770	14210	13930	14910	14070	11	4340	100	8980	10	1	11170221	1620	-57.54	3.40	12	2.09	-252.00	4264.00	75900	20231213	-80.90	9680	20240805	49.79	29450	-50.76	20241016	9680	49.79	20240805	75900	-80.90	20231213	9680	49.79	20240805	4.42	N	439580	100	11 억	262011	N	N	6	N	N
86	20241115	121309	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14290	-200	5	-1.38	2805868220	195453	57.24	14300	14770	14050	18830	10150	14490	14355.63	2.35	40462	15610	15050	14770	14210	13930	14910	14070	11	4340	100	8980	10	1	11170221	1596	-56.71	3.35	12	1.75	-252.00	4264.00	75900	20231213	-81.17	9680	20240805	47.62	29450	-51.48	20241016	9680	47.62	20240805	75900	-81.17	20231213	9680	47.62	20240805	4.42	N	439580	100	11 억	262011	N	N	6	N	N
87	20241115	111239	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14270	-220	5	-1.52	2570673810	178970	52.41	14300	14770	14050	18830	10150	14490	14363.62	2.35	36342	15610	15050	14770	14210	13930	14910	14070	11	4340	100	8980	10	1	11170221	1594	-56.63	3.35	12	1.60	-252.00	4264.00	75900	20231213	-81.20	9680	20240805	47.42	29450	-51.54	20241016	9680	47.42	20240805	75900	-81.20	20231213	9680	47.42	20240805	4.42	N	439580	100	11 억	262011	N	N	6	N	N
88	20241115	101238	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14110	-380	5	-2.62	2066555180	143526	42.03	14300	14770	14100	18830	10150	14490	14398.39	2.35	26504	15610	15050	14770	14210	13930	14910	14070	11	4340	100	8980	10	1	11170221	1576	-55.99	3.31	12	1.28	-252.00	4264.00	75900	20231213	-81.41	9680	20240805	45.76	29450	-52.09	20241016	9680	45.76	20240805	75900	-81.41	20231213	9680	45.76	20240805	4.42	N	439580	100	11 억	262011	N	N	6	N	N
89	20241115	091152	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14360	-130	5	-0.90	544986050	38032	11.14	14300	14450	14250	18830	10150	14490	14329.13	2.35	3619	15610	15050	14770	14210	13930	14910	14070	11	4340	100	8980	10	1	11170221	1604	-56.98	3.37	12	0.34	-252.00	4264.00	75900	20231213	-81.08	9680	20240805	48.35	29450	-51.24	20241016	9680	48.35	20240805	75900	-81.08	20231213	9680	48.35	20240805	4.42	N	439580	100	11 억	262011	N	N	6	N	N
90	20241114	161231	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14560	-280	5	-1.89	4719261530	315017	46.27	14800	15330	14550	19290	10390	14840	14981.13	2.00	33858	16606	15722	15246	14362	13886	15485	14125	11	4450	100	9200	10	1	11170221	1626	-57.78	3.41	12	2.82	-252.00	4264.00	75900	20231213	-80.82	9680	20240805	50.41	29450	-50.56	20241016	9680	50.41	20240805	75900	-80.82	20231213	9680	50.41	20240805	4.64	N	439580	100	11 억	223557	N	N	3	N	N
91	20241114	151239	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14770	-70	5	-0.47	4113493600	273883	40.23	14800	15330	14750	19290	10390	14840	15019.39	2.00	34642	16606	15722	15246	14362	13886	15485	14125	11	4450	100	9200	10	1	11170221	1650	-58.61	3.46	12	2.45	-252.00	4264.00	75900	20231213	-80.54	9680	20240805	52.58	29450	-49.85	20241016	9680	52.58	20240805	75900	-80.54	20231213	9680	52.58	20240805	4.64	N	439580	100	11 억	223557	N	N	3	N	N
92	20241114	141229	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14860	20	2	0.13	3457255420	229733	33.74	14800	15330	14800	19290	10390	14840	15049.33	2.00	40968	16606	15722	15246	14362	13886	15485	14125	11	4450	100	9200	10	1	11170221	1660	-58.97	3.48	12	2.06	-252.00	4264.00	75900	20231213	-80.42	9680	20240805	53.51	29450	-49.54	20241016	9680	53.51	20240805	75900	-80.42	20231213	9680	53.51	20240805	4.64	N	439580	100	11 억	223557	N	N	3	N	N
93	20241114	131230	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14900	60	2	0.40	3085132210	204776	30.08	14800	15330	14800	19290	10390	14840	15066.27	2.00	42220	16606	15722	15246	14362	13886	15485	14125	11	4450	100	9200	10	1	11170221	1664	-59.13	3.49	12	1.83	-252.00	4264.00	75900	20231213	-80.37	9680	20240805	53.93	29450	-49.41	20241016	9680	53.93	20240805	75900	-80.37	20231213	9680	53.93	20240805	4.64	N	439580	100	11 억	223557	N	N	3	N	N
94	20241114	121226	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15000	160	2	1.08	2779547440	184366	27.08	14800	15330	14800	19290	10390	14840	15076.70	2.00	39009	16606	15722	15246	14362	13886	15485	14125	11	4450	100	9200	10	1	11170221	1676	-59.52	3.52	12	1.65	-252.00	4264.00	75900	20231213	-80.24	9680	20240805	54.96	29450	-49.07	20241016	9680	54.96	20240805	75900	-80.24	20231213	9680	54.96	20240805	4.64	N	439580	100	11 억	223557	N	N	3	N	N
95	20241114	111228	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15050	210	2	1.42	2167803240	143393	21.06	14800	15330	14800	19290	10390	14840	15118.59	2.00	30993	16606	15722	15246	14362	13886	15485	14125	11	4450	100	9200	10	1	11170221	1681	-59.72	3.53	12	1.28	-252.00	4264.00	75900	20231213	-80.17	9680	20240805	55.48	29450	-48.90	20241016	9680	55.48	20240805	75900	-80.17	20231213	9680	55.48	20240805	4.64	N	439580	100	11 억	223557	N	N	3	N	N
96	20241114	101247	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15220	380	2	2.56	989124390	65842	9.67	14800	15230	14800	19290	10390	14840	15023.67	2.00	19580	16606	15722	15246	14362	13886	15485	14125	11	4450	100	9200	10	1	11170221	1700	-60.40	3.57	12	0.59	-252.00	4264.00	75900	20231213	-79.95	9680	20240805	57.23	29450	-48.32	20241016	9680	57.23	20240805	75900	-79.95	20231213	9680	57.23	20240805	4.64	N	439580	100	11 억	223557	N	N	3	N	N
97	20241114	091221	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14840	0	3	0.00	0	0	0.00	0	0	0	19290	10390	14840	0.00	2.00	0	16606	15722	15246	14362	13886	15485	14125	11	4450	100	9200	10	1	11170221	1658	-58.89	3.48	12	0.00	-252.00	4264.00	75900	20231213	-80.45	9680	20240805	53.31	29450	-49.61	20241016	9680	53.31	20240805	75900	-80.45	20231213	9680	53.31	20240805	4.64	N	439580	100	11 억	223557	N	N	3	N	N
98	20241113	160838	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14840	-1050	5	-6.61	10242284540	667099	131.00	15320	16130	14770	20650	11130	15890	15354.24	1.69	39099	17650	16770	16330	15450	15010	16550	15230	11	4760	100	9850	10	1	11170221	1658	-58.89	3.48	12	5.97	-252.00	4264.00	75900	20231213	-80.45	9680	20240805	53.31	29450	-49.61	20241016	9680	53.31	20240805	75900	-80.45	20231213	9680	53.31	20240805	4.69	N	439580	100	11 억	189087	N	N	3	N	N
99	20241113	150916	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14870	-1020	5	-6.42	9833187270	639525	125.59	15320	16130	14770	20650	11130	15890	15375.71	1.69	31096	17650	16770	16330	15450	15010	16550	15230	11	4760	100	9850	10	1	11170221	1661	-59.01	3.49	12	5.73	-252.00	4264.00	75900	20231213	-80.41	9680	20240805	53.62	29450	-49.51	20241016	9680	53.62	20240805	75900	-80.41	20231213	9680	53.62	20240805	4.69	N	439580	100	11 억	189087	N	N	71	N	N
100	20241113	140912	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14920	-970	5	-6.10	9106895750	590936	116.05	15320	16130	14770	20650	11130	15890	15410.91	1.69	11777	17650	16770	16330	15450	15010	16550	15230	11	4760	100	9850	10	1	11170221	1667	-59.21	3.50	12	5.29	-252.00	4264.00	75900	20231213	-80.34	9680	20240805	54.13	29450	-49.34	20241016	9680	54.13	20240805	75900	-80.34	20231213	9680	54.13	20240805	4.69	N	439580	100	11 억	189087	N	N	71	N	N
101	20241113	130916	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14840	-1050	5	-6.61	7632661490	492556	96.73	15320	16130	14770	20650	11130	15890	15495.97	1.69	9119	17650	16770	16330	15450	15010	16550	15230	11	4760	100	9850	10	1	11170221	1658	-58.89	3.48	12	4.41	-252.00	4264.00	75900	20231213	-80.45	9680	20240805	53.31	29450	-49.61	20241016	9680	53.31	20240805	75900	-80.45	20231213	9680	53.31	20240805	4.69	N	439580	100	11 억	189087	N	N	71	N	N
102	20241113	120904	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14980	-910	5	-5.73	6919505890	444623	87.31	15320	16130	14900	20650	11130	15890	15562.59	1.69	-6424	17650	16770	16330	15450	15010	16550	15230	11	4760	100	9850	10	1	11170221	1673	-59.44	3.51	12	3.98	-252.00	4264.00	75900	20231213	-80.26	9680	20240805	54.75	29450	-49.13	20241016	9680	54.75	20240805	75900	-80.26	20231213	9680	54.75	20240805	4.69	N	439580	100	11 억	189087	N	N	71	N	N
103	20241113	110901	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15120	-770	5	-4.85	5788987350	369358	72.53	15320	16130	15080	20650	11130	15890	15673.07	1.69	-25619	17650	16770	16330	15450	15010	16550	15230	11	4760	100	9850	10	1	11170221	1689	-60.00	3.55	12	3.31	-252.00	4264.00	75900	20231213	-80.08	9680	20240805	56.20	29450	-48.66	20241016	9680	56.20	20240805	75900	-80.08	20231213	9680	56.20	20240805	4.69	N	439580	100	11 억	189087	N	N	71	N	N
104	20241113	100901	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15470	-420	5	-2.64	4591561230	290870	57.12	15320	16130	15320	20650	11130	15890	15785.59	1.69	-46879	17650	16770	16330	15450	15010	16550	15230	11	4760	100	9850	10	1	11170221	1728	-61.39	3.63	12	2.60	-252.00	4264.00	75900	20231213	-79.62	9680	20240805	59.81	29450	-47.47	20241016	9680	59.81	20240805	75900	-79.62	20231213	9680	59.81	20240805	4.69	N	439580	100	11 억	189087	N	N	71	N	N
105	20241113	090850	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15670	-220	5	-1.38	858472160	55338	10.87	15320	15860	15320	20650	11130	15890	15512.79	1.69	13843	17650	16770	16330	15450	15010	16550	15230	11	4760	100	9850	10	1	11170221	1750	-62.18	3.67	12	0.50	-252.00	4264.00	75900	20231213	-79.35	9680	20240805	61.88	29450	-46.79	20241016	9680	61.88	20240805	75900	-79.35	20231213	9680	61.88	20240805	4.69	N	439580	100	11 억	189087	N	N	71	N	N
106	20241112	161145	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15890	-1310	5	-7.62	8109490160	498669	111.29	17200	17210	15890	22350	12040	17200	16261.95	0.87	92597	18040	17620	17260	16840	16480	17440	16660	11	5150	100	10660	10	1	11170221	1775	-63.06	3.73	12	4.46	-252.00	4264.00	75900	20231213	-79.06	9680	20240805	64.15	29450	-46.04	20241016	9680	64.15	20240805	75900	-79.06	20231213	9680	64.15	20240805	4.70	N	439580	100	11 억	96911	N	N	71	N	N
107	20241112	151159	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15910	-1290	5	-7.50	7568607580	464661	103.70	17200	17210	15910	22350	12040	17200	16287.07	0.87	83797	18040	17620	17260	16840	16480	17440	16660	11	5150	100	10660	10	1	11170221	1777	-63.13	3.73	12	4.16	-252.00	4264.00	75900	20231213	-79.04	9680	20240805	64.36	29450	-45.98	20241016	9680	64.36	20240805	75900	-79.04	20231213	9680	64.36	20240805	4.70	N	439580	100	11 억	96911	N	N	2	N	N
108	20241112	141201	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16140	-1060	5	-6.16	6067050850	370852	82.77	17200	17210	16050	22350	12040	17200	16358.17	0.87	54736	18040	17620	17260	16840	16480	17440	16660	11	5150	100	10660	10	1	11170221	1803	-64.05	3.79	12	3.32	-252.00	4264.00	75900	20231213	-78.74	9680	20240805	66.74	29450	-45.20	20241016	9680	66.74	20240805	75900	-78.74	20231213	9680	66.74	20240805	4.70	N	439580	100	11 억	96911	N	N	2	N	N
109	20241112	131208	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16230	-970	5	-5.64	5419440800	330725	73.81	17200	17210	16050	22350	12040	17200	16384.82	0.87	45783	18040	17620	17260	16840	16480	17440	16660	11	5150	100	10660	10	1	11170221	1813	-64.40	3.81	12	2.96	-252.00	4264.00	75900	20231213	-78.62	9680	20240805	67.67	29450	-44.89	20241016	9680	67.67	20240805	75900	-78.62	20231213	9680	67.67	20240805	4.70	N	439580	100	11 억	96911	N	N	2	N	N
110	20241112	121157	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16300	-900	5	-5.23	5097926990	310931	69.39	17200	17210	16050	22350	12040	17200	16393.87	0.87	42790	18040	17620	17260	16840	16480	17440	16660	11	5150	100	10660	10	1	11170221	1821	-64.68	3.82	12	2.78	-252.00	4264.00	75900	20231213	-78.52	9680	20240805	68.39	29450	-44.65	20241016	9680	68.39	20240805	75900	-78.52	20231213	9680	68.39	20240805	4.70	N	439580	100	11 억	96911	N	N	2	N	N
111	20241112	111151	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16380	-820	5	-4.77	4641627700	282918	63.14	17200	17210	16050	22350	12040	17200	16404.30	0.87	38098	18040	17620	17260	16840	16480	17440	16660	11	5150	100	10660	10	1	11170221	1830	-65.00	3.84	12	2.53	-252.00	4264.00	75900	20231213	-78.42	9680	20240805	69.21	29450	-44.38	20241016	9680	69.21	20240805	75900	-78.42	20231213	9680	69.21	20240805	4.70	N	439580	100	11 억	96911	N	N	2	N	N
112	20241112	101151	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16350	-850	5	-4.94	3932920430	239567	53.47	17200	17210	16050	22350	12040	17200	16414.49	0.87	28794	18040	17620	17260	16840	16480	17440	16660	11	5150	100	10660	10	1	11170221	1826	-64.88	3.83	12	2.14	-252.00	4264.00	75900	20231213	-78.46	9680	20240805	68.90	29450	-44.48	20241016	9680	68.90	20240805	75900	-78.46	20231213	9680	68.90	20240805	4.70	N	439580	100	11 억	96911	N	N	2	N	N
113	20241112	091151	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16560	-640	5	-3.72	1068348650	63674	14.21	17200	17210	16500	22350	12040	17200	16773.73	0.87	-6871	18040	17620	17260	16840	16480	17440	16660	11	5150	100	10660	10	1	11170221	1850	-65.71	3.88	12	0.57	-252.00	4264.00	75900	20231213	-78.18	9680	20240805	71.07	29450	-43.77	20241016	9680	71.07	20240805	75900	-78.18	20231213	9680	71.07	20240805	4.70	N	439580	100	11 억	96911	N	N	2	N	N
114	20241111	161140	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17200	-530	5	-2.99	7575670660	441780	86.76	17680	17680	16900	23000	12420	17730	17146.16	0.54	37112	18523	18126	17853	17456	17183	18325	17655	11	5270	100	10990	10	1	11170221	1921	-68.25	4.03	12	3.95	-252.00	4264.00	75900	20231213	-77.34	9680	20240805	77.69	29450	-41.60	20241016	9680	77.69	20240805	75900	-77.34	20231213	9680	77.69	20240805	4.80	N	439580	100	11 억	60220	N	N	2	N	N
115	20241111	151216	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17190	-540	5	-3.05	7255576440	423168	83.10	17680	17680	16900	23000	12420	17730	17143.92	0.54	33292	18523	18126	17853	17456	17183	18325	17655	11	5270	100	10990	10	1	11170221	1920	-68.21	4.03	12	3.79	-252.00	4264.00	75900	20231213	-77.35	9680	20240805	77.58	29450	-41.63	20241016	9680	77.58	20240805	75900	-77.35	20231213	9680	77.58	20240805	4.80	N	439580	100	11 억	60220	N	N	39	N	N
116	20241111	141159	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17120	-610	5	-3.44	6547314290	382014	75.02	17680	17680	16900	23000	12420	17730	17136.77	0.54	26833	18523	18126	17853	17456	17183	18325	17655	11	5270	100	10990	10	1	11170221	1912	-67.94	4.02	12	3.42	-252.00	4264.00	75900	20231213	-77.44	9680	20240805	76.86	29450	-41.87	20241016	9680	76.86	20240805	75900	-77.44	20231213	9680	76.86	20240805	4.80	N	439580	100	11 억	60220	N	N	39	N	N
117	20241111	131158	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17150	-580	5	-3.27	5964483720	348094	68.36	17680	17680	16900	23000	12420	17730	17132.29	0.54	20004	18523	18126	17853	17456	17183	18325	17655	11	5270	100	10990	10	1	11170221	1916	-68.06	4.02	12	3.12	-252.00	4264.00	75900	20231213	-77.40	9680	20240805	77.17	29450	-41.77	20241016	9680	77.17	20240805	75900	-77.40	20231213	9680	77.17	20240805	4.80	N	439580	100	11 억	60220	N	N	39	N	N
118	20241111	121152	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17270	-460	5	-2.59	5498732500	320930	63.02	17680	17680	16900	23000	12420	17730	17131.13	0.54	20131	18523	18126	17853	17456	17183	18325	17655	11	5270	100	10990	10	1	11170221	1929	-68.53	4.05	12	2.87	-252.00	4264.00	75900	20231213	-77.25	9680	20240805	78.41	29450	-41.36	20241016	9680	78.41	20240805	75900	-77.25	20231213	9680	78.41	20240805	4.80	N	439580	100	11 억	60220	N	N	39	N	N
119	20241111	111149	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17120	-610	5	-3.44	4961195340	289752	56.90	17680	17680	16900	23000	12420	17730	17119.26	0.54	17283	18523	18126	17853	17456	17183	18325	17655	11	5270	100	10990	10	1	11170221	1912	-67.94	4.02	12	2.59	-252.00	4264.00	75900	20231213	-77.44	9680	20240805	76.86	29450	-41.87	20241016	9680	76.86	20240805	75900	-77.44	20231213	9680	76.86	20240805	4.80	N	439580	100	11 억	60220	N	N	39	N	N
120	20241111	101142	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17060	-670	5	-3.78	3491024190	203881	40.04	17680	17680	16930	23000	12420	17730	17118.66	0.54	-3918	18523	18126	17853	17456	17183	18325	17655	11	5270	100	10990	10	1	11170221	1906	-67.70	4.00	12	1.83	-252.00	4264.00	75900	20231213	-77.52	9680	20240805	76.24	29450	-42.07	20241016	9680	76.24	20240805	75900	-77.52	20231213	9680	76.24	20240805	4.80	N	439580	100	11 억	60220	N	N	39	N	N
121	20241111	091139	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17080	-650	5	-3.67	1225089290	70843	13.91	17680	17680	17040	23000	12420	17730	17284.21	0.54	-7458	18523	18126	17853	17456	17183	18325	17655	11	5270	100	10990	10	1	11170221	1908	-67.78	4.01	12	0.63	-252.00	4264.00	75900	20231213	-77.50	9680	20240805	76.45	29450	-42.00	20241016	9680	76.45	20240805	75900	-77.50	20231213	9680	76.45	20240805	4.80	N	439580	100	11 억	60220	N	N	39	N	N
122	20241108	161131	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17730	230	2	1.31	8903141810	495874	115.06	17660	18250	17580	22750	12250	17500	17956.10	0.09	49775	18680	18090	17700	17110	16720	17895	16915	11	5250	100	10850	10	1	11170221	1980	-70.36	4.16	12	4.44	-252.00	4264.00	75900	20231213	-76.64	9680	20240805	83.16	29450	-39.80	20241016	9680	83.16	20240805	75900	-76.64	20231213	9680	83.16	20240805	4.80	N	439580	100	11 억	10008	N	N	39	N	N
123	20241108	151143	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17800	300	2	1.71	8355975720	465042	107.90	17660	18250	17580	22750	12250	17500	17968.55	0.09	45165	18680	18090	17700	17110	16720	17895	16915	11	5250	100	10850	10	1	11170221	1988	-70.63	4.17	12	4.16	-252.00	4264.00	75900	20231213	-76.55	9680	20240805	83.88	29450	-39.56	20241016	9680	83.88	20240805	75900	-76.55	20231213	9680	83.88	20240805	4.80	N	439580	100	11 억	10008	N	N	65	N	N
124	20241108	141141	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17890	390	2	2.23	6575046840	365799	84.88	17660	18250	17580	22750	12250	17500	17974.90	0.09	27956	18680	18090	17700	17110	16720	17895	16915	11	5250	100	10850	10	1	11170221	1998	-70.99	4.20	12	3.27	-252.00	4264.00	75900	20231213	-76.43	9680	20240805	84.81	29450	-39.25	20241016	9680	84.81	20240805	75900	-76.43	20231213	9680	84.81	20240805	4.80	N	439580	100	11 억	10008	N	N	65	N	N
125	20241108	131143	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17800	300	2	1.71	5988087040	332808	77.22	17660	18250	17580	22750	12250	17500	17993.10	0.09	19399	18680	18090	17700	17110	16720	17895	16915	11	5250	100	10850	10	1	11170221	1988	-70.63	4.17	12	2.98	-252.00	4264.00	75900	20231213	-76.55	9680	20240805	83.88	29450	-39.56	20241016	9680	83.88	20240805	75900	-76.55	20231213	9680	83.88	20240805	4.80	N	439580	100	11 억	10008	N	N	65	N	N
126	20241108	121141	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17930	430	2	2.46	5556289450	308615	71.61	17660	18250	17580	22750	12250	17500	18004.48	0.09	18989	18680	18090	17700	17110	16720	17895	16915	11	5250	100	10850	10	1	11170221	2003	-71.15	4.20	12	2.76	-252.00	4264.00	75900	20231213	-76.38	9680	20240805	85.23	29450	-39.12	20241016	9680	85.23	20240805	75900	-76.38	20231213	9680	85.23	20240805	4.80	N	439580	100	11 억	10008	N	N	65	N	N
127	20241108	111143	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18010	510	2	2.91	5223101700	290051	67.30	17660	18250	17580	22750	12250	17500	18008.10	0.09	23178	18680	18090	17700	17110	16720	17895	16915	11	5250	100	10850	10	1	11170221	2012	-71.47	4.22	12	2.60	-252.00	4264.00	75900	20231213	-76.27	9680	20240805	86.05	29450	-38.85	20241016	9680	86.05	20240805	75900	-76.27	20231213	9680	86.05	20240805	4.80	N	439580	100	11 억	10008	N	N	65	N	N
128	20241108	101151	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17930	430	2	2.46	4522451200	251130	58.27	17660	18250	17580	22750	12250	17500	18009.07	0.09	19413	18680	18090	17700	17110	16720	17895	16915	11	5250	100	10850	10	1	11170221	2003	-71.15	4.20	12	2.25	-252.00	4264.00	75900	20231213	-76.38	9680	20240805	85.23	29450	-39.12	20241016	9680	85.23	20240805	75900	-76.38	20231213	9680	85.23	20240805	4.80	N	439580	100	11 억	10008	N	N	65	N	N
129	20241108	091139	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17860	360	2	2.06	907385670	51024	11.84	17660	18050	17580	22750	12250	17500	17785.33	0.09	12714	18680	18090	17700	17110	16720	17895	16915	11	5250	100	10850	10	1	11170221	1995	-70.87	4.19	12	0.46	-252.00	4264.00	75900	20231213	-76.47	9680	20240805	84.50	29450	-39.35	20241016	9680	84.50	20240805	75900	-76.47	20231213	9680	84.50	20240805	4.80	N	439580	100	11 억	10008	N	N	65	N	N
130	20241107	161134	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17500	-820	5	-4.48	7456690280	423393	45.02	18210	18290	17310	23800	12830	18320	17605.32	0.14	-6198	20233	19276	18703	17746	17173	18990	17460	11	5480	100	11350	10	1	11170221	1955	-69.44	4.10	12	3.79	-252.00	4264.00	75900	20231213	-76.94	9680	20240805	80.79	29450	-40.58	20241016	9680	80.79	20240805	75900	-76.94	20231213	9680	80.79	20240805	4.68	N	439580	100	11 억	15729	N	N	58	N	N
131	20241107	151138	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17580	-740	5	-4.04	7172673980	407205	43.30	18210	18290	17310	23800	12830	18320	17607.54	0.14	-7165	20233	19276	18703	17746	17173	18990	17460	11	5480	100	11350	10	1	11170221	1964	-69.76	4.12	12	3.65	-252.00	4264.00	75900	20231213	-76.84	9680	20240805	81.61	29450	-40.31	20241016	9680	81.61	20240805	75900	-76.84	20231213	9680	81.61	20240805	4.68	N	439580	100	11 억	15729	N	N	2	N	N
132	20241107	141143	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17660	-660	5	-3.60	6550030570	371875	39.54	18210	18290	17310	23800	12830	18320	17606.00	0.14	-7951	20233	19276	18703	17746	17173	18990	17460	11	5480	100	11350	10	1	11170221	1973	-70.08	4.14	12	3.33	-252.00	4264.00	75900	20231213	-76.73	9680	20240805	82.44	29450	-40.03	20241016	9680	82.44	20240805	75900	-76.73	20231213	9680	82.44	20240805	4.68	N	439580	100	11 억	15729	N	N	2	N	N
133	20241107	131143	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17470	-850	5	-4.64	6013517600	341291	36.29	18210	18290	17310	23800	12830	18320	17611.77	0.14	-14264	20233	19276	18703	17746	17173	18990	17460	11	5480	100	11350	10	1	11170221	1951	-69.33	4.10	12	3.06	-252.00	4264.00	75900	20231213	-76.98	9680	20240805	80.48	29450	-40.68	20241016	9680	80.48	20240805	75900	-76.98	20231213	9680	80.48	20240805	4.68	N	439580	100	11 억	15729	N	N	2	N	N
134	20241107	121137	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17600	-720	5	-3.93	5535143450	313986	33.39	18210	18290	17310	23800	12830	18320	17619.88	0.14	-9784	20233	19276	18703	17746	17173	18990	17460	11	5480	100	11350	10	1	11170221	1966	-69.84	4.13	12	2.81	-252.00	4264.00	75900	20231213	-76.81	9680	20240805	81.82	29450	-40.24	20241016	9680	81.82	20240805	75900	-76.81	20231213	9680	81.82	20240805	4.68	N	439580	100	11 억	15729	N	N	2	N	N
135	20241107	111133	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17440	-880	5	-4.80	4942790240	280200	29.80	18210	18290	17310	23800	12830	18320	17630.57	0.14	-13311	20233	19276	18703	17746	17173	18990	17460	11	5480	100	11350	10	1	11170221	1948	-69.21	4.09	12	2.51	-252.00	4264.00	75900	20231213	-77.02	9680	20240805	80.17	29450	-40.78	20241016	9680	80.17	20240805	75900	-77.02	20231213	9680	80.17	20240805	4.68	N	439580	100	11 억	15729	N	N	2	N	N
136	20241107	101135	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17330	-990	5	-5.40	4132731020	233556	24.84	18210	18290	17310	23800	12830	18320	17684.14	0.14	-14284	20233	19276	18703	17746	17173	18990	17460	11	5480	100	11350	10	1	11170221	1936	-68.77	4.06	12	2.09	-252.00	4264.00	75900	20231213	-77.17	9680	20240805	79.03	29450	-41.15	20241016	9680	79.03	20240805	75900	-77.17	20231213	9680	79.03	20240805	4.68	N	439580	100	11 억	15729	N	N	2	N	N
137	20241107	091138	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17940	-380	5	-2.07	1068356320	59237	6.30	18210	18290	17850	23800	12830	18320	18015.09	0.14	3857	20233	19276	18703	17746	17173	18990	17460	11	5480	100	11350	10	1	11170221	2004	-71.19	4.21	12	0.53	-252.00	4264.00	75900	20231213	-76.36	9680	20240805	85.33	29450	-39.08	20241016	9680	85.33	20240805	75900	-76.36	20231213	9680	85.33	20240805	4.68	N	439580	100	11 억	15729	N	N	2	N	N
138	20241106	161148	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18320	220	2	1.22	17432441300	923905	221.56	18620	19660	18130	23500	12670	18100	18871.13	0.07	8719	19153	18626	18293	17766	17433	18460	17600	11	5400	100	11220	10	1	11170221	2046	-72.70	4.30	12	8.27	-252.00	4264.00	75900	20231213	-75.86	9680	20240805	89.26	29450	-37.79	20241016	9680	89.26	20240805	75900	-75.86	20231213	9680	89.26	20240805	4.74	N	439580	100	11 억	7778	N	N	2	N	N
139	20241106	151222	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18320	220	2	1.22	16965631560	898425	215.45	18620	19660	18130	23500	12670	18100	18886.38	0.07	8525	19153	18626	18293	17766	17433	18460	17600	11	5400	100	11220	10	1	11170221	2046	-72.70	4.30	12	8.04	-252.00	4264.00	75900	20231213	-75.86	9680	20240805	89.26	29450	-37.79	20241016	9680	89.26	20240805	75900	-75.86	20231213	9680	89.26	20240805	4.74	N	439580	100	11 억	7778	N	N	3	N	N
140	20241106	141210	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18270	170	2	0.94	15673743540	827741	198.50	18620	19660	18130	23500	12670	18100	18938.61	0.07	732	19153	18626	18293	17766	17433	18460	17600	11	5400	100	11220	10	1	11170221	2041	-72.50	4.28	12	7.41	-252.00	4264.00	75900	20231213	-75.93	9680	20240805	88.74	29450	-37.96	20241016	9680	88.74	20240805	75900	-75.93	20231213	9680	88.74	20240805	4.74	N	439580	100	11 억	7778	N	N	3	N	N
141	20241106	131219	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18280	180	2	0.99	15063865280	794412	190.50	18620	19660	18130	23500	12670	18100	18965.56	0.07	4499	19153	18626	18293	17766	17433	18460	17600	11	5400	100	11220	10	1	11170221	2042	-72.54	4.29	12	7.11	-252.00	4264.00	75900	20231213	-75.92	9680	20240805	88.84	29450	-37.93	20241016	9680	88.84	20240805	75900	-75.92	20231213	9680	88.84	20240805	4.74	N	439580	100	11 억	7778	N	N	3	N	N
142	20241106	121144	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18510	410	2	2.27	13822176230	726553	174.23	18620	19660	18460	23500	12670	18100	19028.16	0.07	-6210	19153	18626	18293	17766	17433	18460	17600	11	5400	100	11220	10	1	11170221	2068	-73.45	4.34	12	6.50	-252.00	4264.00	75900	20231213	-75.61	9680	20240805	91.22	29450	-37.15	20241016	9680	91.22	20240805	75900	-75.61	20231213	9680	91.22	20240805	4.74	N	439580	100	11 억	7778	N	N	3	N	N
143	20241106	111149	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18710	610	2	3.37	12952747110	679810	163.02	18620	19660	18610	23500	12670	18100	19057.72	0.07	-5194	19153	18626	18293	17766	17433	18460	17600	11	5400	100	11220	10	1	11170221	2090	-74.25	4.39	12	6.09	-252.00	4264.00	75900	20231213	-75.35	9680	20240805	93.29	29450	-36.47	20241016	9680	93.29	20240805	75900	-75.35	20231213	9680	93.29	20240805	4.74	N	439580	100	11 억	7778	N	N	3	N	N
144	20241106	101154	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18750	650	2	3.59	12214770810	640537	153.60	18620	19660	18610	23500	12670	18100	19074.15	0.07	-2056	19153	18626	18293	17766	17433	18460	17600	11	5400	100	11220	10	1	11170221	2094	-74.40	4.40	12	5.73	-252.00	4264.00	75900	20231213	-75.30	9680	20240805	93.70	29450	-36.33	20241016	9680	93.70	20240805	75900	-75.30	20231213	9680	93.70	20240805	4.74	N	439580	100	11 억	7778	N	N	3	N	N
145	20241106	091147	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18990	890	2	4.92	8657290620	451602	108.30	18620	19660	18610	23500	12670	18100	19177.35	0.07	-2980	19153	18626	18293	17766	17433	18460	17600	11	5400	100	11220	10	1	11170221	2121	-75.36	4.45	12	4.04	-252.00	4264.00	75900	20231213	-74.98	9680	20240805	96.18	29450	-35.52	20241016	9680	96.18	20240805	75900	-74.98	20231213	9680	96.18	20240805	4.74	N	439580	100	11 억	7778	N	N	3	N	N
146	20241105	161112	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18100	-560	5	-3.00	7199433990	393746	70.14	18500	18820	17960	24250	13070	18660	18285.35	0.41	-38608	19566	19112	18446	17992	17326	19340	18220	11	5590	100	11560	10	1	11170221	2022	-71.83	4.24	12	3.52	-252.00	4264.00	75900	20231213	-76.15	9680	20240805	86.98	29450	-38.54	20241016	9680	86.98	20240805	75900	-76.15	20231213	9680	86.98	20240805	4.82	N	439580	100	11 억	46133	N	N	3	N	N
147	20241105	151137	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17980	-680	5	-3.64	6684035340	365194	65.05	18500	18820	17980	24250	13070	18660	18302.57	0.41	-43893	19566	19112	18446	17992	17326	19340	18220	11	5590	100	11560	10	1	11170221	2008	-71.35	4.22	12	3.27	-252.00	4264.00	75900	20231213	-76.31	9680	20240805	85.74	29450	-38.95	20241016	9680	85.74	20240805	75900	-76.31	20231213	9680	85.74	20240805	4.82	N	439580	100	11 억	46133	N	N	83	N	N
148	20241105	141130	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18070	-590	5	-3.16	5701058300	310693	55.34	18500	18820	18060	24250	13070	18660	18349.36	0.41	-41264	19566	19112	18446	17992	17326	19340	18220	11	5590	100	11560	10	1	11170221	2018	-71.71	4.24	12	2.78	-252.00	4264.00	75900	20231213	-76.19	9680	20240805	86.67	29450	-38.64	20241016	9680	86.67	20240805	75900	-76.19	20231213	9680	86.67	20240805	4.82	N	439580	100	11 억	46133	N	N	83	N	N
149	20241105	131140	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18130	-530	5	-2.84	4932028630	268202	47.78	18500	18820	18070	24250	13070	18660	18389.10	0.41	-36275	19566	19112	18446	17992	17326	19340	18220	11	5590	100	11560	10	1	11170221	2025	-71.94	4.25	12	2.40	-252.00	4264.00	75900	20231213	-76.11	9680	20240805	87.29	29450	-38.44	20241016	9680	87.29	20240805	75900	-76.11	20231213	9680	87.29	20240805	4.82	N	439580	100	11 억	46133	N	N	83	N	N
150	20241105	121128	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18170	-490	5	-2.63	4560188390	247705	44.12	18500	18820	18070	24250	13070	18660	18409.63	0.41	-34299	19566	19112	18446	17992	17326	19340	18220	11	5590	100	11560	10	1	11170221	2030	-72.10	4.26	12	2.22	-252.00	4264.00	75900	20231213	-76.06	9680	20240805	87.71	29450	-38.30	20241016	9680	87.71	20240805	75900	-76.06	20231213	9680	87.71	20240805	4.82	N	439580	100	11 억	46133	N	N	83	N	N
151	20241105	111114	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18150	-510	5	-2.73	4169486950	226185	40.29	18500	18820	18070	24250	13070	18660	18433.84	0.41	-31188	19566	19112	18446	17992	17326	19340	18220	11	5590	100	11560	10	1	11170221	2027	-72.02	4.26	12	2.02	-252.00	4264.00	75900	20231213	-76.09	9680	20240805	87.50	29450	-38.37	20241016	9680	87.50	20240805	75900	-76.09	20231213	9680	87.50	20240805	4.82	N	439580	100	11 억	46133	N	N	83	N	N
152	20241105	101125	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18200	-460	5	-2.47	3648409390	197454	35.17	18500	18820	18070	24250	13070	18660	18477.14	0.41	-29858	19566	19112	18446	17992	17326	19340	18220	11	5590	100	11560	10	1	11170221	2033	-72.22	4.27	12	1.77	-252.00	4264.00	75900	20231213	-76.02	9680	20240805	88.02	29450	-38.20	20241016	9680	88.02	20240805	75900	-76.02	20231213	9680	88.02	20240805	4.82	N	439580	100	11 억	46133	N	N	83	N	N
153	20241105	091120	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18610	-50	5	-0.27	1606605480	86124	15.34	18500	18820	18450	24250	13070	18660	18654.55	0.41	-16758	19566	19112	18446	17992	17326	19340	18220	11	5590	100	11560	10	1	11170221	2079	-73.85	4.36	12	0.77	-252.00	4264.00	75900	20231213	-75.48	9680	20240805	92.25	29450	-36.81	20241016	9680	92.25	20240805	75900	-75.48	20231213	9680	92.25	20240805	4.82	N	439580	100	11 억	46133	N	N	83	N	N
154	20241104	161110	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18660	420	2	2.30	10000709520	544781	36.30	17960	18900	17780	23700	12770	18240	18355.80	0.26	17645	20680	19460	18750	17530	16820	19105	17175	11	5460	100	11300	10	1	11170221	2084	-74.05	4.38	12	4.88	-252.00	4264.00	75900	20231213	-75.42	9680	20240805	92.77	29450	-36.64	20241016	9680	92.77	20240805	75900	-75.42	20231213	9680	92.77	20240805	5.00	N	439580	100	11 억	28850	N	N	83	N	N
155	20241104	151131	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18690	450	2	2.47	9518515080	518962	34.58	17960	18900	17780	23700	12770	18240	18341.57	0.26	16380	20680	19460	18750	17530	16820	19105	17175	11	5460	100	11300	10	1	11170221	2088	-74.17	4.38	12	4.65	-252.00	4264.00	75900	20231213	-75.38	9680	20240805	93.08	29450	-36.54	20241016	9680	93.08	20240805	75900	-75.38	20231213	9680	93.08	20240805	5.00	N	439580	100	11 억	28850	N	N	6	N	N
156	20241104	141113	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18560	320	2	1.75	8384080190	457859	30.51	17960	18900	17780	23700	12770	18240	18311.59	0.26	6048	20680	19460	18750	17530	16820	19105	17175	11	5460	100	11300	10	1	11170221	2073	-73.65	4.35	12	4.10	-252.00	4264.00	75900	20231213	-75.55	9680	20240805	91.74	29450	-36.98	20241016	9680	91.74	20240805	75900	-75.55	20231213	9680	91.74	20240805	5.00	N	439580	100	11 억	28850	N	N	6	N	N
157	20241104	131033	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18540	300	2	1.64	6271904460	344615	22.96	17960	18700	17780	23700	12770	18240	18199.67	0.26	15572	20680	19460	18750	17530	16820	19105	17175	11	5460	100	11300	10	1	11170221	2071	-73.57	4.35	12	3.09	-252.00	4264.00	75900	20231213	-75.57	9680	20240805	91.53	29450	-37.05	20241016	9680	91.53	20240805	75900	-75.57	20231213	9680	91.53	20240805	5.00	N	439580	100	11 억	28850	N	N	6	N	N
158	20241104	121057	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18440	200	2	1.10	5677090910	312321	20.81	17960	18700	17780	23700	12770	18240	18176.98	0.26	9073	20680	19460	18750	17530	16820	19105	17175	11	5460	100	11300	10	1	11170221	2060	-73.17	4.32	12	2.80	-252.00	4264.00	75900	20231213	-75.70	9680	20240805	90.50	29450	-37.39	20241016	9680	90.50	20240805	75900	-75.70	20231213	9680	90.50	20240805	5.00	N	439580	100	11 억	28850	N	N	6	N	N
159	20241104	111049	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18350	110	2	0.60	5217208290	287247	19.14	17960	18700	17780	23700	12770	18240	18162.62	0.26	3442	20680	19460	18750	17530	16820	19105	17175	11	5460	100	11300	10	1	11170221	2050	-72.82	4.30	12	2.57	-252.00	4264.00	75900	20231213	-75.82	9680	20240805	89.57	29450	-37.69	20241016	9680	89.57	20240805	75900	-75.82	20231213	9680	89.57	20240805	5.00	N	439580	100	11 억	28850	N	N	6	N	N
160	20241104	101037	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18320	80	2	0.44	3833149690	212134	14.13	17960	18390	17780	23700	12770	18240	18068.96	0.26	11908	20680	19460	18750	17530	16820	19105	17175	11	5460	100	11300	10	1	11170221	2046	-72.70	4.30	12	1.90	-252.00	4264.00	75900	20231213	-75.86	9680	20240805	89.26	29450	-37.79	20241016	9680	89.26	20240805	75900	-75.86	20231213	9680	89.26	20240805	5.00	N	439580	100	11 억	28850	N	N	6	N	N
161	20241104	091057	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18110	-130	5	-0.71	949958780	52392	3.49	17960	18390	17940	23700	12770	18240	18130.43	0.26	897	20680	19460	18750	17530	16820	19105	17175	11	5460	100	11300	10	1	11170221	2023	-71.87	4.25	12	0.47	-252.00	4264.00	75900	20231213	-76.14	9680	20240805	87.09	29450	-38.51	20241016	9680	87.09	20240805	75900	-76.14	20231213	9680	87.09	20240805	5.00	N	439580	100	11 억	28850	N	N	6	N	N
162	20241101	161015	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18240	-650	5	-3.44	28002698120	1467705	153.93	18500	19970	18040	24550	13230	18890	19081.15	0.29	-3150	20670	19780	19310	18420	17950	19545	18185	11	5660	100	11710	10	1	11170221	2037	-72.38	4.28	12	13.14	-252.00	4264.00	75900	20231213	-75.97	9680	20240805	88.43	29450	-38.06	20241016	9680	88.43	20240805	75900	-75.97	20231213	9680	88.43	20240805	5.13	N	439580	100	11 억	32742	N	N	6	N	N
163	20241101	151037	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18260	-630	5	-3.34	27391813870	1434263	150.42	18500	19970	18040	24550	13230	18890	19098.38	0.29	-8314	20670	19780	19310	18420	17950	19545	18185	11	5660	100	11710	10	1	11170221	2040	-72.46	4.28	12	12.84	-252.00	4264.00	75900	20231213	-75.94	9680	20240805	88.64	29450	-38.00	20241016	9680	88.64	20240805	75900	-75.94	20231213	9680	88.64	20240805	5.13	N	439580	100	11 억	32742	N	N	4	N	N
164	20241101	140949	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18300	-590	5	-3.12	26187682490	1368395	143.51	18500	19970	18040	24550	13230	18890	19137.76	0.29	-23089	20670	19780	19310	18420	17950	19545	18185	11	5660	100	11710	10	1	11170221	2044	-72.62	4.29	12	12.25	-252.00	4264.00	75900	20231213	-75.89	9680	20240805	89.05	29450	-37.86	20241016	9680	89.05	20240805	75900	-75.89	20231213	9680	89.05	20240805	5.13	N	439580	100	11 억	32742	N	N	4	N	N
165	20241101	131219	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18630	-260	5	-1.38	24815162420	1294051	135.71	18500	19970	18040	24550	13230	18890	19176.64	0.29	-29165	20670	19780	19310	18420	17950	19545	18185	11	5660	100	11710	10	1	11170221	2081	-73.93	4.37	12	11.58	-252.00	4264.00	75900	20231213	-75.45	9680	20240805	92.46	29450	-36.74	20241016	9680	92.46	20240805	75900	-75.45	20231213	9680	92.46	20240805	5.13	N	439580	100	11 억	32742	N	N	4	N	N
166	20241101	121218	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18750	-140	5	-0.74	24187834710	1260464	132.19	18500	19970	18040	24550	13230	18890	19189.95	0.29	-21025	20670	19780	19310	18420	17950	19545	18185	11	5660	100	11710	10	1	11170221	2094	-74.40	4.40	12	11.28	-252.00	4264.00	75900	20231213	-75.30	9680	20240805	93.70	29450	-36.33	20241016	9680	93.70	20240805	75900	-75.30	20231213	9680	93.70	20240805	5.13	N	439580	100	11 억	32742	N	N	4	N	N
167	20241101	111215	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19140	250	2	1.32	22515621800	1171645	122.88	18500	19970	18040	24550	13230	18890	19217.48	0.29	-30455	20670	19780	19310	18420	17950	19545	18185	11	5660	100	11710	10	1	11170221	2138	-75.95	4.49	12	10.49	-252.00	4264.00	75900	20231213	-74.78	9680	20240805	97.73	29450	-35.01	20241016	9680	97.73	20240805	75900	-74.78	20231213	9680	97.73	20240805	5.13	N	439580	100	11 억	32742	N	N	4	N	N
168	20241101	101217	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19120	230	2	1.22	19368285780	1008763	105.79	18500	19970	18040	24550	13230	18890	19200.46	0.29	-26905	20670	19780	19310	18420	17950	19545	18185	11	5660	100	11710	10	1	11170221	2136	-75.87	4.48	12	9.03	-252.00	4264.00	75900	20231213	-74.81	9680	20240805	97.52	29450	-35.08	20241016	9680	97.52	20240805	75900	-74.81	20231213	9680	97.52	20240805	5.13	N	439580	100	11 억	32742	N	N	4	N	N
169	20241101	091213	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18370	-520	5	-2.75	1621855380	87678	9.20	18500	18720	18350	24550	13230	18890	18491.64	0.29	13374	20670	19780	19310	18420	17950	19545	18185	11	5660	100	11710	10	1	11170221	2052	-72.90	4.31	12	0.78	-252.00	4264.00	75900	20231213	-75.80	9680	20240805	89.77	29450	-37.62	20241016	9680	89.77	20240805	75900	-75.80	20231213	9680	89.77	20240805	5.13	N	439580	100	11 억	32742	N	N	4	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History