KissMeData/052770/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	-12	5	-0.92	127212614	98096	72.34	1299	1360	1255	1688	910	1299	1296.82	0.27	-1076	1329	1313	1286	1270	1243	1322	1279	245	389	500	880	1	1	48979946	630	-11.29	4.65	12	0.20	-114.00	277.00	2450	20240312	-47.47	916	20231227	40.50	2450	-47.47	20240312	1028	25.19	20240105	2450	-47.47	20240312	916	40.50	20231227	0.04	N	052770	500	244 억	131926	N	N	N	N
3	20241129	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	-5	5	-0.38	119497412	92104	67.92	1299	1360	1255	1688	910	1299	1297.42	0.27	-1173	1329	1313	1286	1270	1243	1322	1279	245	389	500	880	1	1	48979946	634	-11.35	4.67	12	0.19	-114.00	277.00	2450	20240312	-47.18	916	20231227	41.27	2450	-47.18	20240312	1028	25.88	20240105	2450	-47.18	20240312	916	41.27	20231227	0.04	N	052770	500	244 억	131926	N	N	N	N
4	20241129	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	3	2	0.23	87309988	67293	49.62	1299	1360	1255	1688	910	1299	1297.46	0.27	7579	1329	1313	1286	1270	1243	1322	1279	245	389	500	880	1	1	48979946	638	-11.42	4.70	12	0.14	-114.00	277.00	2450	20240312	-46.86	916	20231227	42.14	2450	-46.86	20240312	1028	26.65	20240105	2450	-46.86	20240312	916	42.14	20231227	0.04	N	052770	500	244 억	131926	N	N	N	N
5	20241129	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	5	2	0.38	83450858	64338	47.44	1299	1360	1255	1688	910	1299	1297.07	0.27	7579	1329	1313	1286	1270	1243	1322	1279	245	389	500	880	1	1	48979946	639	-11.44	4.71	12	0.13	-114.00	277.00	2450	20240312	-46.78	916	20231227	42.36	2450	-46.78	20240312	1028	26.85	20240105	2450	-46.78	20240312	916	42.36	20231227	0.04	N	052770	500	244 억	131926	N	N	N	N
6	20241129	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	-5	5	-0.38	50651061	39519	29.14	1299	1300	1255	1688	910	1299	1281.69	0.27	6483	1329	1313	1286	1270	1243	1322	1279	245	389	500	880	1	1	48979946	634	-11.35	4.67	12	0.08	-114.00	277.00	2450	20240312	-47.18	916	20231227	41.27	2450	-47.18	20240312	1028	25.88	20240105	2450	-47.18	20240312	916	41.27	20231227	0.04	N	052770	500	244 억	131926	N	N	N	N
7	20241129	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	-13	5	-1.00	34812051	27210	20.06	1299	1300	1255	1688	910	1299	1279.38	0.27	-189	1329	1313	1286	1270	1243	1322	1279	245	389	500	880	1	1	48979946	630	-11.28	4.64	12	0.06	-114.00	277.00	2450	20240312	-47.51	916	20231227	40.39	2450	-47.51	20240312	1028	25.10	20240105	2450	-47.51	20240312	916	40.39	20231227	0.04	N	052770	500	244 억	131926	N	N	N	N
8	20241129	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-27	5	-2.08	24798826	19384	14.29	1299	1300	1255	1688	910	1299	1279.35	0.27	-2142	1329	1313	1286	1270	1243	1322	1279	245	389	500	880	1	1	48979946	623	-11.16	4.59	12	0.04	-114.00	277.00	2450	20240312	-48.08	916	20231227	38.86	2450	-48.08	20240312	1028	23.74	20240105	2450	-48.08	20240312	916	38.86	20231227	0.04	N	052770	500	244 억	131926	N	N	N	N
9	20241129	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	-2	5	-0.15	2210610	1703	1.26	1299	1300	1297	1688	910	1299	1298.07	0.27	-60	1329	1313	1286	1270	1243	1322	1279	245	389	500	880	1	1	48979946	635	-11.38	4.68	12	0.00	-114.00	277.00	2450	20240312	-47.06	916	20231227	41.59	2450	-47.06	20240312	1028	26.17	20240105	2450	-47.06	20240312	916	41.59	20231227	0.04	N	052770	500	244 억	131926	N	N	N	N
10	20241128	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	19	2	1.48	173455130	135329	12.68	1283	1302	1259	1664	896	1280	1281.70	0.29	-8135	1573	1426	1352	1205	1131	1389	1168	245	384	500	870	1	1	48979946	636	-11.39	4.69	12	0.28	-114.00	277.00	2450	20240312	-46.98	916	20231227	41.81	2450	-46.98	20240312	1028	26.36	20240105	2450	-46.98	20240312	916	41.81	20231227	0.16	N	052770	500	244 억	140061	N	N	N	N
11	20241128	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	3	2	0.23	163418311	127586	11.95	1283	1302	1259	1664	896	1280	1280.85	0.29	-6787	1573	1426	1352	1205	1131	1389	1168	245	384	500	870	1	1	48979946	628	-11.25	4.63	12	0.26	-114.00	277.00	2450	20240312	-47.63	916	20231227	40.07	2450	-47.63	20240312	1028	24.81	20240105	2450	-47.63	20240312	916	40.07	20231227	0.16	N	052770	500	244 억	140061	N	N	N	N
12	20241128	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1301	21	2	1.64	132302941	103398	9.68	1283	1302	1259	1664	896	1280	1279.55	0.29	5440	1573	1426	1352	1205	1131	1389	1168	245	384	500	870	1	1	48979946	637	-11.41	4.70	12	0.21	-114.00	277.00	2450	20240312	-46.90	916	20231227	42.03	2450	-46.90	20240312	1028	26.56	20240105	2450	-46.90	20240312	916	42.03	20231227	0.16	N	052770	500	244 억	140061	N	N	N	N
13	20241128	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	0	3	0.00	99354354	77862	7.29	1283	1297	1259	1664	896	1280	1276.02	0.29	699	1573	1426	1352	1205	1131	1389	1168	245	384	500	870	1	1	48979946	627	-11.23	4.62	12	0.16	-114.00	277.00	2450	20240312	-47.76	916	20231227	39.74	2450	-47.76	20240312	1028	24.51	20240105	2450	-47.76	20240312	916	39.74	20231227	0.16	N	052770	500	244 억	140061	N	N	N	N
14	20241128	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	3	2	0.23	91530978	71754	6.72	1283	1297	1259	1664	896	1280	1275.61	0.29	640	1573	1426	1352	1205	1131	1389	1168	245	384	500	870	1	1	48979946	628	-11.25	4.63	12	0.15	-114.00	277.00	2450	20240312	-47.63	916	20231227	40.07	2450	-47.63	20240312	1028	24.81	20240105	2450	-47.63	20240312	916	40.07	20231227	0.16	N	052770	500	244 억	140061	N	N	N	N
15	20241128	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1281	1	2	0.08	70246986	55096	5.16	1283	1297	1259	1664	896	1280	1274.98	0.29	-3630	1573	1426	1352	1205	1131	1389	1168	245	384	500	870	1	1	48979946	627	-11.24	4.62	12	0.11	-114.00	277.00	2450	20240312	-47.71	916	20231227	39.85	2450	-47.71	20240312	1028	24.61	20240105	2450	-47.71	20240312	916	39.85	20231227	0.16	N	052770	500	244 억	140061	N	N	N	N
16	20241128	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	2	2	0.16	62769673	49241	4.61	1283	1297	1259	1664	896	1280	1274.73	0.29	-3533	1573	1426	1352	1205	1131	1389	1168	245	384	500	870	1	1	48979946	628	-11.25	4.63	12	0.10	-114.00	277.00	2450	20240312	-47.67	916	20231227	39.96	2450	-47.67	20240312	1028	24.71	20240105	2450	-47.67	20240312	916	39.96	20231227	0.16	N	052770	500	244 억	140061	N	N	N	N
17	20241128	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	-19	5	-1.48	35523056	27782	2.60	1283	1297	1259	1664	896	1280	1278.63	0.29	-5957	1573	1426	1352	1205	1131	1389	1168	245	384	500	870	1	1	48979946	618	-11.06	4.55	12	0.06	-114.00	277.00	2450	20240312	-48.53	916	20231227	37.66	2450	-48.53	20240312	1028	22.67	20240105	2450	-48.53	20240312	916	37.66	20231227	0.16	N	052770	500	244 억	140061	N	N	N	N
18	20241127	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-153	5	-10.68	1432191436	1065151	89.39	1498	1499	1278	1862	1004	1433	1344.74	1.03	-369386	1521	1477	1404	1360	1287	1499	1382	245	429	500	970	1	1	48979946	627	-11.23	4.62	12	2.17	-114.00	277.00	2450	20240312	-47.76	916	20231227	39.74	2450	-47.76	20240312	1028	24.51	20240105	2450	-47.76	20240312	916	39.74	20231227	0.19	N	052770	500	244 억	506800	N	N	N	N
19	20241127	150604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1293	-140	5	-9.77	1357118343	1006686	84.48	1498	1499	1281	1862	1004	1433	1348.10	1.03	-342861	1521	1477	1404	1360	1287	1499	1382	245	429	500	970	1	1	48979946	633	-11.34	4.67	12	2.06	-114.00	277.00	2450	20240312	-47.22	916	20231227	41.16	2450	-47.22	20240312	1028	25.78	20240105	2450	-47.22	20240312	916	41.16	20231227	0.19	N	052770	500	244 억	506800	N	N	N	N
20	20241127	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1298	-135	5	-9.42	1290263371	954866	80.13	1498	1499	1281	1862	1004	1433	1351.25	1.03	-322169	1521	1477	1404	1360	1287	1499	1382	245	429	500	970	1	1	48979946	636	-11.39	4.69	12	1.95	-114.00	277.00	2450	20240312	-47.02	916	20231227	41.70	2450	-47.02	20240312	1028	26.26	20240105	2450	-47.02	20240312	916	41.70	20231227	0.19	N	052770	500	244 억	506800	N	N	N	N
21	20241127	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1309	-124	5	-8.65	1157048576	851830	71.49	1498	1499	1281	1862	1004	1433	1358.31	1.03	-280840	1521	1477	1404	1360	1287	1499	1382	245	429	500	970	1	1	48979946	641	-11.48	4.73	12	1.74	-114.00	277.00	2450	20240312	-46.57	916	20231227	42.90	2450	-46.57	20240312	1028	27.33	20240105	2450	-46.57	20240312	916	42.90	20231227	0.19	N	052770	500	244 억	506800	N	N	N	N
22	20241127	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	-117	5	-8.16	1108819630	814918	68.39	1498	1499	1281	1862	1004	1433	1360.65	1.03	-262518	1521	1477	1404	1360	1287	1499	1382	245	429	500	970	1	1	48979946	645	-11.54	4.75	12	1.66	-114.00	277.00	2450	20240312	-46.29	916	20231227	43.67	2450	-46.29	20240312	1028	28.02	20240105	2450	-46.29	20240312	916	43.67	20231227	0.19	N	052770	500	244 억	506800	N	N	N	N
23	20241127	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1325	-108	5	-7.54	1040148254	762797	64.02	1498	1499	1281	1862	1004	1433	1363.60	1.03	-231048	1521	1477	1404	1360	1287	1499	1382	245	429	500	970	1	1	48979946	649	-11.62	4.78	12	1.56	-114.00	277.00	2450	20240312	-45.92	916	20231227	44.65	2450	-45.92	20240312	1028	28.89	20240105	2450	-45.92	20240312	916	44.65	20231227	0.19	N	052770	500	244 억	506800	N	N	N	N
24	20241127	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	-103	5	-7.19	859083851	623877	52.36	1498	1499	1301	1862	1004	1433	1377.01	1.03	-188489	1521	1477	1404	1360	1287	1499	1382	245	429	500	970	1	1	48979946	651	-11.67	4.80	12	1.27	-114.00	277.00	2450	20240312	-45.71	916	20231227	45.20	2450	-45.71	20240312	1028	29.38	20240105	2450	-45.71	20240312	916	45.20	20231227	0.19	N	052770	500	244 억	506800	N	N	N	N
25	20241127	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	-69	5	-4.82	393473904	276679	23.22	1498	1499	1353	1862	1004	1433	1422.13	1.03	-56913	1521	1477	1404	1360	1287	1499	1382	245	429	500	970	1	1	48979946	668	-11.96	4.92	12	0.56	-114.00	277.00	2450	20240312	-44.33	916	20231227	48.91	2450	-44.33	20240312	1028	32.68	20240105	2450	-44.33	20240312	916	48.91	20231227	0.19	N	052770	500	244 억	506800	N	N	N	N
26	20241126	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	96	2	7.18	1671629511	1189925	475.48	1336	1448	1331	1738	936	1337	1404.82	0.40	316246	1426	1381	1340	1295	1254	1361	1275	245	401	500	900	1	1	48979946	702	-12.57	5.17	12	2.43	-114.00	277.00	2450	20240312	-41.51	916	20231227	56.44	2450	-41.51	20240312	1028	39.40	20240105	2450	-41.51	20240312	916	56.44	20231227	0.19	N	052770	500	244 억	196646	N	N	N	N
27	20241126	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	103	2	7.70	1632089467	1162342	464.46	1336	1448	1331	1738	936	1337	1404.14	0.40	314796	1426	1381	1340	1295	1254	1361	1275	245	401	500	900	1	1	48979946	705	-12.63	5.20	12	2.37	-114.00	277.00	2450	20240312	-41.22	916	20231227	57.21	2450	-41.22	20240312	1028	40.08	20240105	2450	-41.22	20240312	916	57.21	20231227	0.19	N	052770	500	244 억	196646	N	N	N	N
28	20241126	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	91	2	6.81	1280673497	917332	366.55	1336	1434	1331	1738	936	1337	1396.09	0.40	241389	1426	1381	1340	1295	1254	1361	1275	245	401	500	900	1	1	48979946	699	-12.53	5.16	12	1.87	-114.00	277.00	2450	20240312	-41.71	916	20231227	55.90	2450	-41.71	20240312	1028	38.91	20240105	2450	-41.71	20240312	916	55.90	20231227	0.19	N	052770	500	244 억	196646	N	N	N	N
29	20241126	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	69	2	5.16	1190215095	853391	341.00	1336	1434	1331	1738	936	1337	1394.69	0.40	251344	1426	1381	1340	1295	1254	1361	1275	245	401	500	900	1	1	48979946	689	-12.33	5.08	12	1.74	-114.00	277.00	2450	20240312	-42.61	916	20231227	53.49	2450	-42.61	20240312	1028	36.77	20240105	2450	-42.61	20240312	916	53.49	20231227	0.19	N	052770	500	244 억	196646	N	N	N	N
30	20241126	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	63	2	4.71	1086162493	778669	311.15	1336	1434	1331	1738	936	1337	1394.90	0.40	220901	1426	1381	1340	1295	1254	1361	1275	245	401	500	900	1	1	48979946	686	-12.28	5.05	12	1.59	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.19	N	052770	500	244 억	196646	N	N	N	N
31	20241126	110606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	68	2	5.09	627992406	455062	181.84	1336	1413	1331	1738	936	1337	1380.02	0.40	133293	1426	1381	1340	1295	1254	1361	1275	245	401	500	900	1	1	48979946	688	-12.32	5.07	12	0.93	-114.00	277.00	2450	20240312	-42.65	916	20231227	53.38	2450	-42.65	20240312	1028	36.67	20240105	2450	-42.65	20240312	916	53.38	20231227	0.19	N	052770	500	244 억	196646	N	N	N	N
32	20241126	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	30	2	2.24	312833834	227867	91.05	1336	1406	1331	1738	936	1337	1372.88	0.40	33957	1426	1381	1340	1295	1254	1361	1275	245	401	500	900	1	1	48979946	670	-11.99	4.94	12	0.47	-114.00	277.00	2450	20240312	-44.20	916	20231227	49.24	2450	-44.20	20240312	1028	32.98	20240105	2450	-44.20	20240312	916	49.24	20231227	0.19	N	052770	500	244 억	196646	N	N	N	N
33	20241126	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	6	2	0.45	32293691	24153	9.65	1336	1343	1333	1738	936	1337	1337.05	0.40	-8007	1426	1381	1340	1295	1254	1361	1275	245	401	500	900	1	1	48979946	658	-11.78	4.85	12	0.05	-114.00	277.00	2450	20240312	-45.18	916	20231227	46.62	2450	-45.18	20240312	1028	30.64	20240105	2450	-45.18	20240312	916	46.62	20231227	0.19	N	052770	500	244 억	196646	N	N	N	N
34	20241125	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1337	-14	5	-1.04	330220051	250199	68.15	1351	1385	1299	1756	946	1351	1319.80	0.61	-104808	1402	1376	1334	1308	1266	1389	1321	245	405	500	910	1	1	48979946	655	-11.73	4.83	12	0.51	-114.00	277.00	2450	20240312	-45.43	916	20231227	45.96	2450	-45.43	20240312	1028	30.06	20240105	2450	-45.43	20240312	916	45.96	20231227	0.17	N	052770	500	244 억	300720	N	N	N	N
35	20241125	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1329	-22	5	-1.63	313069392	237289	64.64	1351	1385	1299	1756	946	1351	1319.36	0.61	-104917	1402	1376	1334	1308	1266	1389	1321	245	405	500	910	1	1	48979946	651	-11.66	4.80	12	0.48	-114.00	277.00	2450	20240312	-45.76	916	20231227	45.09	2450	-45.76	20240312	1028	29.28	20240105	2450	-45.76	20240312	916	45.09	20231227	0.17	N	052770	500	244 억	300720	N	N	N	N
36	20241125	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	-46	5	-3.40	287850816	218128	59.42	1351	1385	1299	1756	946	1351	1319.64	0.61	-94341	1402	1376	1334	1308	1266	1389	1321	245	405	500	910	1	1	48979946	639	-11.45	4.71	12	0.45	-114.00	277.00	2450	20240312	-46.73	916	20231227	42.47	2450	-46.73	20240312	1028	26.95	20240105	2450	-46.73	20240312	916	42.47	20231227	0.17	N	052770	500	244 억	300720	N	N	N	N
37	20241125	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	-31	5	-2.29	268615025	203428	55.41	1351	1385	1299	1756	946	1351	1320.44	0.61	-84335	1402	1376	1334	1308	1266	1389	1321	245	405	500	910	1	1	48979946	647	-11.58	4.77	12	0.42	-114.00	277.00	2450	20240312	-46.12	916	20231227	44.10	2450	-46.12	20240312	1028	28.40	20240105	2450	-46.12	20240312	916	44.10	20231227	0.17	N	052770	500	244 억	300720	N	N	N	N
38	20241125	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	-43	5	-3.18	241769188	182855	49.81	1351	1385	1303	1756	946	1351	1322.19	0.61	-77974	1402	1376	1334	1308	1266	1389	1321	245	405	500	910	1	1	48979946	641	-11.47	4.72	12	0.37	-114.00	277.00	2450	20240312	-46.61	916	20231227	42.79	2450	-46.61	20240312	1028	27.24	20240105	2450	-46.61	20240312	916	42.79	20231227	0.17	N	052770	500	244 억	300720	N	N	N	N
39	20241125	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1323	-28	5	-2.07	123056802	92503	25.20	1351	1385	1313	1756	946	1351	1330.30	0.61	-13181	1402	1376	1334	1308	1266	1389	1321	245	405	500	910	1	1	48979946	648	-11.61	4.78	12	0.19	-114.00	277.00	2450	20240312	-46.00	916	20231227	44.43	2450	-46.00	20240312	1028	28.70	20240105	2450	-46.00	20240312	916	44.43	20231227	0.17	N	052770	500	244 억	300720	N	N	N	N
40	20241125	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	-33	5	-2.44	114106732	85742	23.36	1351	1385	1313	1756	946	1351	1330.81	0.61	-13191	1402	1376	1334	1308	1266	1389	1321	245	405	500	910	1	1	48979946	646	-11.56	4.76	12	0.18	-114.00	277.00	2450	20240312	-46.20	916	20231227	43.89	2450	-46.20	20240312	1028	28.21	20240105	2450	-46.20	20240312	916	43.89	20231227	0.17	N	052770	500	244 억	300720	N	N	N	N
41	20241125	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	14	2	1.04	8899771	6541	1.78	1351	1385	1338	1756	946	1351	1360.61	0.61	-3913	1402	1376	1334	1308	1266	1389	1321	245	405	500	910	1	1	48979946	669	-11.97	4.93	12	0.01	-114.00	277.00	2450	20240312	-44.29	916	20231227	49.02	2450	-44.29	20240312	1028	32.78	20240105	2450	-44.29	20240312	916	49.02	20231227	0.17	N	052770	500	244 억	300720	N	N	N	N
42	20241122	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1351	51	2	3.92	487842078	366690	160.24	1310	1360	1292	1690	910	1300	1331.69	0.46	75029	1382	1340	1303	1261	1224	1322	1243	245	390	500	880	1	1	48979946	662	-11.85	4.88	12	0.75	-114.00	277.00	2450	20240312	-44.86	916	20231227	47.49	2450	-44.86	20240312	1028	31.42	20240105	2450	-44.86	20240312	916	47.49	20231227	0.17	N	052770	500	244 억	226367	N	N	N	N
43	20241122	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	41	2	3.15	453488581	341210	149.10	1310	1360	1292	1690	910	1300	1330.40	0.46	80731	1382	1340	1303	1261	1224	1322	1243	245	390	500	880	1	1	48979946	657	-11.76	4.84	12	0.70	-114.00	277.00	2450	20240312	-45.27	916	20231227	46.40	2450	-45.27	20240312	1028	30.45	20240105	2450	-45.27	20240312	916	46.40	20231227	0.17	N	052770	500	244 억	226367	N	N	N	N
44	20241122	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	43	2	3.31	307181263	233000	101.82	1310	1355	1292	1690	910	1300	1319.64	0.46	55223	1382	1340	1303	1261	1224	1322	1243	245	390	500	880	1	1	48979946	658	-11.78	4.85	12	0.48	-114.00	277.00	2450	20240312	-45.18	916	20231227	46.62	2450	-45.18	20240312	1028	30.64	20240105	2450	-45.18	20240312	916	46.62	20231227	0.17	N	052770	500	244 억	226367	N	N	N	N
45	20241122	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	30	2	2.31	234966206	178702	78.09	1310	1355	1292	1690	910	1300	1316.21	0.46	26092	1382	1340	1303	1261	1224	1322	1243	245	390	500	880	1	1	48979946	651	-11.67	4.80	12	0.36	-114.00	277.00	2450	20240312	-45.71	916	20231227	45.20	2450	-45.71	20240312	1028	29.38	20240105	2450	-45.71	20240312	916	45.20	20231227	0.17	N	052770	500	244 억	226367	N	N	N	N
46	20241122	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1312	12	2	0.92	221229163	168269	73.53	1310	1355	1292	1690	910	1300	1316.18	0.46	21245	1382	1340	1303	1261	1224	1322	1243	245	390	500	880	1	1	48979946	643	-11.51	4.74	12	0.34	-114.00	277.00	2450	20240312	-46.45	916	20231227	43.23	2450	-46.45	20240312	1028	27.63	20240105	2450	-46.45	20240312	916	43.23	20231227	0.17	N	052770	500	244 억	226367	N	N	N	N
47	20241122	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1329	29	2	2.23	190201786	144677	63.22	1310	1355	1292	1690	910	1300	1316.36	0.46	20513	1382	1340	1303	1261	1224	1322	1243	245	390	500	880	1	1	48979946	651	-11.66	4.80	12	0.30	-114.00	277.00	2450	20240312	-45.76	916	20231227	45.09	2450	-45.76	20240312	1028	29.28	20240105	2450	-45.76	20240312	916	45.09	20231227	0.17	N	052770	500	244 억	226367	N	N	N	N
48	20241122	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	14	2	1.08	96663783	73331	32.04	1310	1355	1292	1690	910	1300	1322.86	0.46	10646	1382	1340	1303	1261	1224	1322	1243	245	390	500	880	1	1	48979946	644	-11.53	4.74	12	0.15	-114.00	277.00	2450	20240312	-46.37	916	20231227	43.45	2450	-46.37	20240312	1028	27.82	20240105	2450	-46.37	20240312	916	43.45	20231227	0.17	N	052770	500	244 억	226367	N	N	N	N
49	20241122	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1310	10	2	0.77	20265040	15584	6.81	1310	1310	1310	1690	910	1300	1310.00	0.46	-90	1382	1340	1303	1261	1224	1322	1243	245	390	500	880	1	1	48979946	642	-11.49	4.73	12	0.03	-114.00	277.00	2450	20240312	-46.53	916	20231227	43.01	2450	-46.53	20240312	1028	27.43	20240105	2450	-46.53	20240312	916	43.01	20231227	0.17	N	052770	500	244 억	226367	N	N	N	N
50	20241121	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	-7	5	-0.54	296963141	227847	116.72	1307	1345	1266	1699	915	1307	1303.35	0.56	-48334	1395	1351	1306	1262	1217	1328	1239	245	392	500	880	1	1	48979946	637	-11.40	4.69	12	0.47	-114.00	277.00	2450	20240312	-46.94	916	20231227	41.92	2450	-46.94	20240312	1028	26.46	20240105	2450	-46.94	20240312	916	41.92	20231227	0.22	N	052770	500	244 억	274529	N	N	N	N
51	20241121	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	-3	5	-0.23	277295329	212668	108.95	1307	1345	1266	1699	915	1307	1303.89	0.56	-46545	1395	1351	1306	1262	1217	1328	1239	245	392	500	880	1	1	48979946	639	-11.44	4.71	12	0.43	-114.00	277.00	2450	20240312	-46.78	916	20231227	42.36	2450	-46.78	20240312	1028	26.85	20240105	2450	-46.78	20240312	916	42.36	20231227	0.22	N	052770	500	244 억	274529	N	N	N	N
52	20241121	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	32	2	2.45	212192606	162882	83.44	1307	1345	1266	1699	915	1307	1302.74	0.56	-44920	1395	1351	1306	1262	1217	1328	1239	245	392	500	880	1	1	48979946	656	-11.75	4.83	12	0.33	-114.00	277.00	2450	20240312	-45.35	916	20231227	46.18	2450	-45.35	20240312	1028	30.25	20240105	2450	-45.35	20240312	916	46.18	20231227	0.22	N	052770	500	244 억	274529	N	N	N	N
53	20241121	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1309	2	2	0.15	154196709	118843	60.88	1307	1330	1266	1699	915	1307	1297.48	0.56	-46451	1395	1351	1306	1262	1217	1328	1239	245	392	500	880	1	1	48979946	641	-11.48	4.73	12	0.24	-114.00	277.00	2450	20240312	-46.57	916	20231227	42.90	2450	-46.57	20240312	1028	27.33	20240105	2450	-46.57	20240312	916	42.90	20231227	0.22	N	052770	500	244 억	274529	N	N	N	N
54	20241121	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	-22	5	-1.68	142464338	109804	56.25	1307	1330	1266	1699	915	1307	1297.44	0.56	-42877	1395	1351	1306	1262	1217	1328	1239	245	392	500	880	1	1	48979946	629	-11.27	4.64	12	0.22	-114.00	277.00	2450	20240312	-47.55	916	20231227	40.28	2450	-47.55	20240312	1028	25.00	20240105	2450	-47.55	20240312	916	40.28	20231227	0.22	N	052770	500	244 억	274529	N	N	N	N
55	20241121	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-17	5	-1.30	136088944	104858	53.72	1307	1330	1266	1699	915	1307	1297.84	0.56	-41772	1395	1351	1306	1262	1217	1328	1239	245	392	500	880	1	1	48979946	632	-11.32	4.66	12	0.21	-114.00	277.00	2450	20240312	-47.35	916	20231227	40.83	2450	-47.35	20240312	1028	25.49	20240105	2450	-47.35	20240312	916	40.83	20231227	0.22	N	052770	500	244 억	274529	N	N	N	N
56	20241121	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	-13	5	-0.99	54562945	41635	21.33	1307	1330	1292	1699	915	1307	1310.51	0.56	-21896	1395	1351	1306	1262	1217	1328	1239	245	392	500	880	1	1	48979946	634	-11.35	4.67	12	0.09	-114.00	277.00	2450	20240312	-47.18	916	20231227	41.27	2450	-47.18	20240312	1028	25.88	20240105	2450	-47.18	20240312	916	41.27	20231227	0.22	N	052770	500	244 억	274529	N	N	N	N
57	20241121	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	11	2	0.84	1641907	1253	0.64	1307	1320	1304	1699	915	1307	1310.38	0.56	-222	1395	1351	1306	1262	1217	1328	1239	245	392	500	880	1	1	48979946	646	-11.56	4.76	12	0.00	-114.00	277.00	2450	20240312	-46.20	916	20231227	43.89	2450	-46.20	20240312	1028	28.21	20240105	2450	-46.20	20240312	916	43.89	20231227	0.22	N	052770	500	244 억	274529	N	N	N	N
58	20241120	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-58	5	-4.25	254027196	195173	69.21	1324	1350	1261	1774	956	1365	1301.46	0.66	-51773	1420	1392	1347	1319	1274	1406	1333	245	409	500	920	1	1	48979946	640	-11.46	4.72	12	0.40	-114.00	277.00	2450	20240312	-46.65	916	20231227	42.69	2450	-46.65	20240312	1028	27.14	20240105	2450	-46.65	20240312	916	42.69	20231227	0.12	N	052770	500	244 억	324902	N	N	N	N
59	20241120	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1306	-59	5	-4.32	227759764	175170	62.12	1324	1350	1261	1774	956	1365	1300.22	0.66	-43579	1420	1392	1347	1319	1274	1406	1333	245	409	500	920	1	1	48979946	640	-11.46	4.71	12	0.36	-114.00	277.00	2450	20240312	-46.69	916	20231227	42.58	2450	-46.69	20240312	1028	27.04	20240105	2450	-46.69	20240312	916	42.58	20231227	0.12	N	052770	500	244 억	324902	N	N	N	N
60	20241120	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	-46	5	-3.37	184226716	141851	50.30	1324	1350	1261	1774	956	1365	1298.73	0.66	-22510	1420	1392	1347	1319	1274	1406	1333	245	409	500	920	1	1	48979946	646	-11.57	4.76	12	0.29	-114.00	277.00	2450	20240312	-46.16	916	20231227	44.00	2450	-46.16	20240312	1028	28.31	20240105	2450	-46.16	20240312	916	44.00	20231227	0.12	N	052770	500	244 억	324902	N	N	N	N
61	20241120	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	-46	5	-3.37	171065725	131838	46.75	1324	1350	1261	1774	956	1365	1297.54	0.66	-15913	1420	1392	1347	1319	1274	1406	1333	245	409	500	920	1	1	48979946	646	-11.57	4.76	12	0.27	-114.00	277.00	2450	20240312	-46.16	916	20231227	44.00	2450	-46.16	20240312	1028	28.31	20240105	2450	-46.16	20240312	916	44.00	20231227	0.12	N	052770	500	244 억	324902	N	N	N	N
62	20241120	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1323	-42	5	-3.08	168607580	129969	46.09	1324	1350	1261	1774	956	1365	1297.29	0.66	-14647	1420	1392	1347	1319	1274	1406	1333	245	409	500	920	1	1	48979946	648	-11.61	4.78	12	0.27	-114.00	277.00	2450	20240312	-46.00	916	20231227	44.43	2450	-46.00	20240312	1028	28.70	20240105	2450	-46.00	20240312	916	44.43	20231227	0.12	N	052770	500	244 억	324902	N	N	N	N
63	20241120	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1317	-48	5	-3.52	138899894	107473	38.11	1324	1348	1261	1774	956	1365	1292.42	0.66	-7644	1420	1392	1347	1319	1274	1406	1333	245	409	500	920	1	1	48979946	645	-11.55	4.75	12	0.22	-114.00	277.00	2450	20240312	-46.24	916	20231227	43.78	2450	-46.24	20240312	1028	28.11	20240105	2450	-46.24	20240312	916	43.78	20231227	0.12	N	052770	500	244 억	324902	N	N	N	N
64	20241120	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	-78	5	-5.71	126120805	97621	34.62	1324	1348	1261	1774	956	1365	1291.94	0.66	-4771	1420	1392	1347	1319	1274	1406	1333	245	409	500	920	1	1	48979946	630	-11.29	4.65	12	0.20	-114.00	277.00	2450	20240312	-47.47	916	20231227	40.50	2450	-47.47	20240312	1028	25.19	20240105	2450	-47.47	20240312	916	40.50	20231227	0.12	N	052770	500	244 억	324902	N	N	N	N
65	20241120	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	-18	5	-1.32	5249982	3943	1.40	1324	1348	1324	1774	956	1365	1331.47	0.66	2000	1420	1392	1347	1319	1274	1406	1333	245	409	500	920	1	1	48979946	660	-11.82	4.86	12	0.01	-114.00	277.00	2450	20240312	-45.02	916	20231227	47.05	2450	-45.02	20240312	1028	31.03	20240105	2450	-45.02	20240312	916	47.05	20231227	0.12	N	052770	500	244 억	324902	N	N	N	N
66	20241119	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	5	2	0.37	376935334	281636	28.19	1336	1375	1302	1768	952	1360	1338.36	0.62	19446	1549	1454	1350	1255	1151	1502	1303	245	408	500	920	1	1	48979946	669	-11.97	4.93	12	0.58	-114.00	277.00	2450	20240312	-44.29	916	20231227	49.02	2450	-44.29	20240312	1028	32.78	20240105	2450	-44.29	20240312	916	49.02	20231227	0.12	N	052770	500	244 억	305383	N	N	N	N
67	20241119	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	8	2	0.59	365246884	273059	27.33	1336	1375	1302	1768	952	1360	1337.59	0.62	18390	1549	1454	1350	1255	1151	1502	1303	245	408	500	920	1	1	48979946	670	-12.00	4.94	12	0.56	-114.00	277.00	2450	20240312	-44.16	916	20231227	49.34	2450	-44.16	20240312	1028	33.07	20240105	2450	-44.16	20240312	916	49.34	20231227	0.12	N	052770	500	244 억	305383	N	N	N	N
68	20241119	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	0	3	0.00	296727807	222368	22.26	1336	1375	1302	1768	952	1360	1334.37	0.62	12561	1549	1454	1350	1255	1151	1502	1303	245	408	500	920	1	1	48979946	666	-11.93	4.91	12	0.45	-114.00	277.00	2450	20240312	-44.49	916	20231227	48.47	2450	-44.49	20240312	1028	32.30	20240105	2450	-44.49	20240312	916	48.47	20231227	0.12	N	052770	500	244 억	305383	N	N	N	N
69	20241119	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	-12	5	-0.88	285303297	213981	21.42	1336	1375	1302	1768	952	1360	1333.28	0.62	7119	1549	1454	1350	1255	1151	1502	1303	245	408	500	920	1	1	48979946	660	-11.82	4.87	12	0.44	-114.00	277.00	2450	20240312	-44.98	916	20231227	47.16	2450	-44.98	20240312	1028	31.13	20240105	2450	-44.98	20240312	916	47.16	20231227	0.12	N	052770	500	244 억	305383	N	N	N	N
70	20241119	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	-12	5	-0.88	253517436	190485	19.07	1336	1375	1302	1768	952	1360	1330.86	0.62	-9684	1549	1454	1350	1255	1151	1502	1303	245	408	500	920	1	1	48979946	660	-11.82	4.87	12	0.39	-114.00	277.00	2450	20240312	-44.98	916	20231227	47.16	2450	-44.98	20240312	1028	31.13	20240105	2450	-44.98	20240312	916	47.16	20231227	0.12	N	052770	500	244 억	305383	N	N	N	N
71	20241119	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	5	2	0.37	182663851	137376	13.75	1336	1375	1302	1768	952	1360	1329.60	0.62	-9305	1549	1454	1350	1255	1151	1502	1303	245	408	500	920	1	1	48979946	669	-11.97	4.93	12	0.28	-114.00	277.00	2450	20240312	-44.29	916	20231227	49.02	2450	-44.29	20240312	1028	32.78	20240105	2450	-44.29	20240312	916	49.02	20231227	0.12	N	052770	500	244 억	305383	N	N	N	N
72	20241119	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	-12	5	-0.88	145047741	109651	10.98	1336	1357	1302	1768	952	1360	1322.72	0.62	-9025	1549	1454	1350	1255	1151	1502	1303	245	408	500	920	1	1	48979946	660	-11.82	4.87	12	0.22	-114.00	277.00	2450	20240312	-44.98	916	20231227	47.16	2450	-44.98	20240312	1028	31.13	20240105	2450	-44.98	20240312	916	47.16	20231227	0.12	N	052770	500	244 억	305383	N	N	N	N
73	20241119	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1330	-30	5	-2.21	32091444	24017	2.40	1336	1357	1328	1768	952	1360	1335.93	0.62	53	1549	1454	1350	1255	1151	1502	1303	245	408	500	920	1	1	48979946	651	-11.67	4.80	12	0.05	-114.00	277.00	2450	20240312	-45.71	916	20231227	45.20	2450	-45.71	20240312	1028	29.38	20240105	2450	-45.71	20240312	916	45.20	20231227	0.12	N	052770	500	244 억	305383	N	N	N	N
74	20241118	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	104	2	8.28	1365937347	998071	259.04	1246	1445	1246	1632	880	1256	1368.58	0.38	122106	1407	1331	1286	1210	1165	1309	1188	245	376	500	850	1	1	48979946	666	-11.93	4.91	12	2.04	-114.00	277.00	2450	20240312	-44.49	916	20231227	48.47	2450	-44.49	20240312	1028	32.30	20240105	2450	-44.49	20240312	916	48.47	20231227	0.12	N	052770	500	244 억	185054	N	N	N	N
75	20241118	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	97	2	7.72	1308688372	955745	248.05	1246	1445	1246	1632	880	1256	1369.29	0.38	116559	1407	1331	1286	1210	1165	1309	1188	245	376	500	850	1	1	48979946	663	-11.87	4.88	12	1.95	-114.00	277.00	2450	20240312	-44.78	916	20231227	47.71	2450	-44.78	20240312	1028	31.61	20240105	2450	-44.78	20240312	916	47.71	20231227	0.12	N	052770	500	244 억	185054	N	N	N	N
76	20241118	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	111	2	8.84	1222064808	891481	231.37	1246	1445	1246	1632	880	1256	1370.83	0.38	103846	1407	1331	1286	1210	1165	1309	1188	245	376	500	850	1	1	48979946	670	-11.99	4.94	12	1.82	-114.00	277.00	2450	20240312	-44.20	916	20231227	49.24	2450	-44.20	20240312	1028	32.98	20240105	2450	-44.20	20240312	916	49.24	20231227	0.12	N	052770	500	244 억	185054	N	N	N	N
77	20241118	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	137	2	10.91	1102470349	804186	208.72	1246	1445	1246	1632	880	1256	1370.91	0.38	100705	1407	1331	1286	1210	1165	1309	1188	245	376	500	850	1	1	48979946	682	-12.22	5.03	12	1.64	-114.00	277.00	2450	20240312	-43.14	916	20231227	52.07	2450	-43.14	20240312	1028	35.51	20240105	2450	-43.14	20240312	916	52.07	20231227	0.12	N	052770	500	244 억	185054	N	N	N	N
78	20241118	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	139	2	11.07	1010249858	737558	191.43	1246	1445	1246	1632	880	1256	1369.72	0.38	91235	1407	1331	1286	1210	1165	1309	1188	245	376	500	850	1	1	48979946	683	-12.24	5.04	12	1.51	-114.00	277.00	2450	20240312	-43.06	916	20231227	52.29	2450	-43.06	20240312	1028	35.70	20240105	2450	-43.06	20240312	916	52.29	20231227	0.12	N	052770	500	244 억	185054	N	N	N	N
79	20241118	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	132	2	10.51	624293175	463538	120.31	1246	1389	1246	1632	880	1256	1346.80	0.38	48584	1407	1331	1286	1210	1165	1309	1188	245	376	500	850	1	1	48979946	680	-12.18	5.01	12	0.95	-114.00	277.00	2450	20240312	-43.35	916	20231227	51.53	2450	-43.35	20240312	1028	35.02	20240105	2450	-43.35	20240312	916	51.53	20231227	0.12	N	052770	500	244 억	185054	N	N	N	N
80	20241118	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1362	106	2	8.44	478031131	357102	92.68	1246	1386	1246	1632	880	1256	1338.64	0.38	31970	1407	1331	1286	1210	1165	1309	1188	245	376	500	850	1	1	48979946	667	-11.95	4.92	12	0.73	-114.00	277.00	2450	20240312	-44.41	916	20231227	48.69	2450	-44.41	20240312	1028	32.49	20240105	2450	-44.41	20240312	916	48.69	20231227	0.12	N	052770	500	244 억	185054	N	N	N	N
81	20241118	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	2	2	0.16	37467020	29958	7.78	1246	1268	1246	1632	880	1256	1250.65	0.38	5112	1407	1331	1286	1210	1165	1309	1188	245	376	500	850	1	1	48979946	616	-11.04	4.54	12	0.06	-114.00	277.00	2450	20240312	-48.65	916	20231227	37.34	2450	-48.65	20240312	1028	22.37	20240105	2450	-48.65	20240312	916	37.34	20231227	0.12	N	052770	500	244 억	185054	N	N	N	N
82	20241115	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	-53	5	-4.05	488500373	381765	382.91	1290	1362	1241	1701	917	1309	1279.58	0.24	68594	1364	1336	1303	1275	1242	1320	1259	245	392	500	890	1	1	48979946	615	-11.02	4.53	12	0.78	-114.00	277.00	2450	20240312	-48.73	916	20231227	37.12	2450	-48.73	20240312	1028	22.18	20240105	2450	-48.73	20240312	916	37.12	20231227	0.12	N	052770	500	244 억	116460	N	N	N	N
83	20241115	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	-48	5	-3.67	470649965	367544	368.64	1290	1362	1241	1701	917	1309	1280.53	0.24	67682	1364	1336	1303	1275	1242	1320	1259	245	392	500	890	1	1	48979946	618	-11.06	4.55	12	0.75	-114.00	277.00	2450	20240312	-48.53	916	20231227	37.66	2450	-48.53	20240312	1028	22.67	20240105	2450	-48.53	20240312	916	37.66	20231227	0.12	N	052770	500	244 억	116460	N	N	N	N
84	20241115	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	35	2	2.67	291476105	226946	227.62	1290	1362	1249	1701	917	1309	1284.34	0.24	27342	1364	1336	1303	1275	1242	1320	1259	245	392	500	890	1	1	48979946	658	-11.79	4.85	12	0.46	-114.00	277.00	2450	20240312	-45.14	916	20231227	46.72	2450	-45.14	20240312	1028	30.74	20240105	2450	-45.14	20240312	916	46.72	20231227	0.12	N	052770	500	244 억	116460	N	N	N	N
85	20241115	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-51	5	-3.90	74618746	58754	58.93	1290	1309	1255	1701	917	1309	1270.02	0.24	1013	1364	1336	1303	1275	1242	1320	1259	245	392	500	890	1	1	48979946	616	-11.04	4.54	12	0.12	-114.00	277.00	2450	20240312	-48.65	916	20231227	37.34	2450	-48.65	20240312	1028	22.37	20240105	2450	-48.65	20240312	916	37.34	20231227	0.12	N	052770	500	244 억	116460	N	N	N	N
86	20241115	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	-12	5	-0.92	60809226	47886	48.03	1290	1309	1255	1701	917	1309	1269.87	0.24	577	1364	1336	1303	1275	1242	1320	1259	245	392	500	890	1	1	48979946	635	-11.38	4.68	12	0.10	-114.00	277.00	2450	20240312	-47.06	916	20231227	41.59	2450	-47.06	20240312	1028	26.17	20240105	2450	-47.06	20240312	916	41.59	20231227	0.12	N	052770	500	244 억	116460	N	N	N	N
87	20241115	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-49	5	-3.74	41893360	32988	33.09	1290	1309	1255	1701	917	1309	1269.96	0.24	2855	1364	1336	1303	1275	1242	1320	1259	245	392	500	890	1	1	48979946	617	-11.05	4.55	12	0.07	-114.00	277.00	2450	20240312	-48.57	916	20231227	37.55	2450	-48.57	20240312	1028	22.57	20240105	2450	-48.57	20240312	916	37.55	20231227	0.12	N	052770	500	244 억	116460	N	N	N	N
88	20241115	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1274	-35	5	-2.67	30018335	23620	23.69	1290	1309	1255	1701	917	1309	1270.89	0.24	2720	1364	1336	1303	1275	1242	1320	1259	245	392	500	890	1	1	48979946	624	-11.18	4.60	12	0.05	-114.00	277.00	2450	20240312	-48.00	916	20231227	39.08	2450	-48.00	20240312	1028	23.93	20240105	2450	-48.00	20240312	916	39.08	20231227	0.12	N	052770	500	244 억	116460	N	N	N	N
89	20241115	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	-4	5	-0.31	4252231	3296	3.31	1290	1309	1290	1701	917	1309	1290.12	0.24	777	1364	1336	1303	1275	1242	1320	1259	245	392	500	890	1	1	48979946	639	-11.45	4.71	12	0.01	-114.00	277.00	2450	20240312	-46.73	916	20231227	42.47	2450	-46.73	20240312	1028	26.95	20240105	2450	-46.73	20240312	916	42.47	20231227	0.12	N	052770	500	244 억	116460	N	N	N	N
90	20241114	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1311	-20	5	-1.50	128174290	98946	169.20	1331	1331	1270	1730	932	1331	1295.40	0.22	10312	1409	1369	1340	1300	1271	1355	1286	245	399	500	900	1	1	48979946	642	-11.50	4.73	12	0.20	-114.00	277.00	2450	20240312	-46.49	916	20231227	43.12	2450	-46.49	20240312	1028	27.53	20240105	2450	-46.49	20240312	916	43.12	20231227	0.13	N	052770	500	244 억	106200	N	N	N	N
91	20241114	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-41	5	-3.08	97690954	75250	128.68	1331	1331	1275	1730	932	1331	1298.22	0.22	7815	1409	1369	1340	1300	1271	1355	1286	245	399	500	900	1	1	48979946	632	-11.32	4.66	12	0.15	-114.00	277.00	2450	20240312	-47.35	916	20231227	40.83	2450	-47.35	20240312	1028	25.49	20240105	2450	-47.35	20240312	916	40.83	20231227	0.13	N	052770	500	244 억	106200	N	N	N	N
92	20241114	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-51	5	-3.83	91524515	70445	120.46	1331	1331	1280	1730	932	1331	1299.23	0.22	10014	1409	1369	1340	1300	1271	1355	1286	245	399	500	900	1	1	48979946	627	-11.23	4.62	12	0.14	-114.00	277.00	2450	20240312	-47.76	916	20231227	39.74	2450	-47.76	20240312	1028	24.51	20240105	2450	-47.76	20240312	916	39.74	20231227	0.13	N	052770	500	244 억	106200	N	N	N	N
93	20241114	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-41	5	-3.08	74927888	57522	98.36	1331	1331	1280	1730	932	1331	1302.60	0.22	10056	1409	1369	1340	1300	1271	1355	1286	245	399	500	900	1	1	48979946	632	-11.32	4.66	12	0.12	-114.00	277.00	2450	20240312	-47.35	916	20231227	40.83	2450	-47.35	20240312	1028	25.49	20240105	2450	-47.35	20240312	916	40.83	20231227	0.13	N	052770	500	244 억	106200	N	N	N	N
94	20241114	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	-39	5	-2.93	59830895	45748	78.23	1331	1331	1280	1730	932	1331	1307.84	0.22	10320	1409	1369	1340	1300	1271	1355	1286	245	399	500	900	1	1	48979946	633	-11.33	4.66	12	0.09	-114.00	277.00	2450	20240312	-47.27	916	20231227	41.05	2450	-47.27	20240312	1028	25.68	20240105	2450	-47.27	20240312	916	41.05	20231227	0.13	N	052770	500	244 억	106200	N	N	N	N
95	20241114	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-41	5	-3.08	58752769	44914	76.80	1331	1331	1280	1730	932	1331	1308.12	0.22	11044	1409	1369	1340	1300	1271	1355	1286	245	399	500	900	1	1	48979946	632	-11.32	4.66	12	0.09	-114.00	277.00	2450	20240312	-47.35	916	20231227	40.83	2450	-47.35	20240312	1028	25.49	20240105	2450	-47.35	20240312	916	40.83	20231227	0.13	N	052770	500	244 억	106200	N	N	N	N
96	20241114	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1331	0	3	0.00	3304134	2484	4.25	1331	1331	1327	1730	932	1331	1330.17	0.22	-50	1409	1369	1340	1300	1271	1355	1286	245	399	500	900	1	1	48979946	652	-11.68	4.81	12	0.01	-114.00	277.00	2450	20240312	-45.67	916	20231227	45.31	2450	-45.67	20240312	1028	29.47	20240105	2450	-45.67	20240312	916	45.31	20231227	0.13	N	052770	500	244 억	106200	N	N	N	N
97	20241114	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1331	0	3	0.00	0	0	0.00	0	0	0	1730	932	1331	0.00	0.22	0	1409	1369	1340	1300	1271	1355	1286	245	399	500	900	1	1	48979946	652	-11.68	4.81	12	0.00	-114.00	277.00	2450	20240312	-45.67	916	20231227	45.31	2450	-45.67	20240312	1028	29.47	20240105	2450	-45.67	20240312	916	45.31	20231227	0.13	N	052770	500	244 억	106200	N	N	N	N
98	20241113	160255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1331	-23	5	-1.70	77736748	58480	60.42	1355	1380	1311	1760	948	1354	1329.29	0.23	-7682	1418	1386	1362	1330	1306	1374	1318	245	406	500	920	1	1	48979946	652	-11.68	4.81	12	0.12	-114.00	277.00	2450	20240312	-45.67	916	20231227	45.31	2450	-45.67	20240312	1028	29.47	20240105	2450	-45.67	20240312	916	45.31	20231227	0.12	N	052770	500	244 억	114190	N	N	N	N
99	20241113	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	-39	5	-2.88	68033704	51149	52.85	1355	1380	1314	1760	948	1354	1330.11	0.23	-5156	1418	1386	1362	1330	1306	1374	1318	245	406	500	920	1	1	48979946	644	-11.54	4.75	12	0.10	-114.00	277.00	2450	20240312	-46.33	916	20231227	43.56	2450	-46.33	20240312	1028	27.92	20240105	2450	-46.33	20240312	916	43.56	20231227	0.12	N	052770	500	244 억	114190	N	N	N	N
100	20241113	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	-21	5	-1.55	49609374	37200	38.43	1355	1380	1316	1760	948	1354	1333.59	0.23	-8561	1418	1386	1362	1330	1306	1374	1318	245	406	500	920	1	1	48979946	653	-11.69	4.81	12	0.08	-114.00	277.00	2450	20240312	-45.59	916	20231227	45.52	2450	-45.59	20240312	1028	29.67	20240105	2450	-45.59	20240312	916	45.52	20231227	0.12	N	052770	500	244 억	114190	N	N	N	N
101	20241113	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-4	5	-0.30	24169378	17985	18.58	1355	1380	1333	1760	948	1354	1343.86	0.23	-7619	1418	1386	1362	1330	1306	1374	1318	245	406	500	920	1	1	48979946	661	-11.84	4.87	12	0.04	-114.00	277.00	2450	20240312	-44.90	916	20231227	47.38	2450	-44.90	20240312	1028	31.32	20240105	2450	-44.90	20240312	916	47.38	20231227	0.12	N	052770	500	244 억	114190	N	N	N	N
102	20241113	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1336	-18	5	-1.33	18737639	13926	14.39	1355	1380	1335	1760	948	1354	1345.51	0.23	-5234	1418	1386	1362	1330	1306	1374	1318	245	406	500	920	1	1	48979946	654	-11.72	4.82	12	0.03	-114.00	277.00	2450	20240312	-45.47	916	20231227	45.85	2450	-45.47	20240312	1028	29.96	20240105	2450	-45.47	20240312	916	45.85	20231227	0.12	N	052770	500	244 억	114190	N	N	N	N
103	20241113	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	2	2	0.15	13632139	10110	10.45	1355	1380	1335	1760	948	1354	1348.38	0.23	-4114	1418	1386	1362	1330	1306	1374	1318	245	406	500	920	1	1	48979946	664	-11.89	4.90	12	0.02	-114.00	277.00	2450	20240312	-44.65	916	20231227	48.03	2450	-44.65	20240312	1028	31.91	20240105	2450	-44.65	20240312	916	48.03	20231227	0.12	N	052770	500	244 억	114190	N	N	N	N
104	20241113	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1351	-3	5	-0.22	12492715	9269	9.58	1355	1380	1335	1760	948	1354	1347.80	0.23	-3671	1418	1386	1362	1330	1306	1374	1318	245	406	500	920	1	1	48979946	662	-11.85	4.88	12	0.02	-114.00	277.00	2450	20240312	-44.86	916	20231227	47.49	2450	-44.86	20240312	1028	31.42	20240105	2450	-44.86	20240312	916	47.49	20231227	0.12	N	052770	500	244 억	114190	N	N	N	N
105	20241113	090300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	2	2	0.15	518603	383	0.40	1355	1356	1354	1760	948	1354	1354.05	0.23	-372	1418	1386	1362	1330	1306	1374	1318	245	406	500	920	1	1	48979946	664	-11.89	4.90	12	0.00	-114.00	277.00	2450	20240312	-44.65	916	20231227	48.03	2450	-44.65	20240312	1028	31.91	20240105	2450	-44.65	20240312	916	48.03	20231227	0.12	N	052770	500	244 억	114190	N	N	N	N
106	20241112	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	-40	5	-2.87	131786447	96787	158.02	1394	1394	1338	1812	976	1394	1361.62	0.27	-15850	1421	1407	1396	1382	1371	1402	1377	245	418	500	940	1	1	48979946	663	-11.88	4.89	12	0.20	-114.00	277.00	2450	20240312	-44.73	916	20231227	47.82	2450	-44.73	20240312	1028	31.71	20240105	2450	-44.73	20240312	916	47.82	20231227	0.12	N	052770	500	244 억	130040	N	N	N	N
107	20241112	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	-40	5	-2.87	126314330	92738	151.41	1394	1394	1338	1812	976	1394	1362.06	0.27	-14491	1421	1407	1396	1382	1371	1402	1377	245	418	500	940	1	1	48979946	663	-11.88	4.89	12	0.19	-114.00	277.00	2450	20240312	-44.73	916	20231227	47.82	2450	-44.73	20240312	1028	31.71	20240105	2450	-44.73	20240312	916	47.82	20231227	0.12	N	052770	500	244 억	130040	N	N	N	N
108	20241112	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	-47	5	-3.37	112232673	82247	134.28	1394	1394	1340	1812	976	1394	1364.58	0.27	-16178	1421	1407	1396	1382	1371	1402	1377	245	418	500	940	1	1	48979946	660	-11.82	4.86	12	0.17	-114.00	277.00	2450	20240312	-45.02	916	20231227	47.05	2450	-45.02	20240312	1028	31.03	20240105	2450	-45.02	20240312	916	47.05	20231227	0.12	N	052770	500	244 억	130040	N	N	N	N
109	20241112	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	-25	5	-1.79	89371894	65254	106.54	1394	1394	1347	1812	976	1394	1369.60	0.27	-22068	1421	1407	1396	1382	1371	1402	1377	245	418	500	940	1	1	48979946	671	-12.01	4.94	12	0.13	-114.00	277.00	2450	20240312	-44.12	916	20231227	49.45	2450	-44.12	20240312	1028	33.17	20240105	2450	-44.12	20240312	916	49.45	20231227	0.12	N	052770	500	244 억	130040	N	N	N	N
110	20241112	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1382	-12	5	-0.86	41877775	30702	50.13	1394	1394	1347	1812	976	1394	1364.01	0.27	-7948	1421	1407	1396	1382	1371	1402	1377	245	418	500	940	1	1	48979946	677	-12.12	4.99	12	0.06	-114.00	277.00	2450	20240312	-43.59	916	20231227	50.87	2450	-43.59	20240312	1028	34.44	20240105	2450	-43.59	20240312	916	50.87	20231227	0.12	N	052770	500	244 억	130040	N	N	N	N
111	20241112	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	-14	5	-1.00	18098174	13156	21.48	1394	1394	1354	1812	976	1394	1375.66	0.27	-7653	1421	1407	1396	1382	1371	1402	1377	245	418	500	940	1	1	48979946	676	-12.11	4.98	12	0.03	-114.00	277.00	2450	20240312	-43.67	916	20231227	50.66	2450	-43.67	20240312	1028	34.24	20240105	2450	-43.67	20240312	916	50.66	20231227	0.12	N	052770	500	244 억	130040	N	N	N	N
112	20241112	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-20	5	-1.43	15064258	10923	17.83	1394	1394	1354	1812	976	1394	1379.13	0.27	-7501	1421	1407	1396	1382	1371	1402	1377	245	418	500	940	1	1	48979946	673	-12.05	4.96	12	0.02	-114.00	277.00	2450	20240312	-43.92	916	20231227	50.00	2450	-43.92	20240312	1028	33.66	20240105	2450	-43.92	20240312	916	50.00	20231227	0.12	N	052770	500	244 억	130040	N	N	N	N
113	20241112	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	0	3	0.00	175642	126	0.21	1394	1394	1393	1812	976	1394	1393.98	0.27	-2	1421	1407	1396	1382	1371	1402	1377	245	418	500	940	1	1	48979946	683	-12.23	5.03	12	0.00	-114.00	277.00	2450	20240312	-43.10	916	20231227	52.18	2450	-43.10	20240312	1028	35.60	20240105	2450	-43.10	20240312	916	52.18	20231227	0.12	N	052770	500	244 억	130040	N	N	N	N
114	20241111	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-6	5	-0.43	85457113	61250	69.93	1400	1410	1385	1820	980	1400	1395.22	0.27	-3880	1467	1433	1381	1347	1295	1407	1321	245	420	500	950	1	1	48979946	683	-12.23	5.03	12	0.13	-114.00	277.00	2450	20240312	-43.10	916	20231227	52.18	2450	-43.10	20240312	1028	35.60	20240105	2450	-43.10	20240312	916	52.18	20231227	0.08	N	052770	500	244 억	133860	N	N	N	N
115	20241111	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-5	5	-0.36	76258631	54630	62.37	1400	1410	1386	1820	980	1400	1395.91	0.27	-3044	1467	1433	1381	1347	1295	1407	1321	245	420	500	950	1	1	48979946	683	-12.24	5.04	12	0.11	-114.00	277.00	2450	20240312	-43.06	916	20231227	52.29	2450	-43.06	20240312	1028	35.70	20240105	2450	-43.06	20240312	916	52.29	20231227	0.08	N	052770	500	244 억	133860	N	N	N	N
116	20241111	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	0	3	0.00	70894755	50775	57.97	1400	1410	1386	1820	980	1400	1396.25	0.27	-986	1467	1433	1381	1347	1295	1407	1321	245	420	500	950	1	1	48979946	686	-12.28	5.05	12	0.10	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.08	N	052770	500	244 억	133860	N	N	N	N
117	20241111	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	-9	5	-0.64	67026955	47998	54.80	1400	1410	1386	1820	980	1400	1396.45	0.27	-972	1467	1433	1381	1347	1295	1407	1321	245	420	500	950	1	1	48979946	681	-12.20	5.02	12	0.10	-114.00	277.00	2450	20240312	-43.22	916	20231227	51.86	2450	-43.22	20240312	1028	35.31	20240105	2450	-43.22	20240312	916	51.86	20231227	0.08	N	052770	500	244 억	133860	N	N	N	N
118	20241111	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-10	5	-0.71	57716766	41292	47.14	1400	1410	1390	1820	980	1400	1397.77	0.27	2103	1467	1433	1381	1347	1295	1407	1321	245	420	500	950	1	1	48979946	681	-12.19	5.02	12	0.08	-114.00	277.00	2450	20240312	-43.27	916	20231227	51.75	2450	-43.27	20240312	1028	35.21	20240105	2450	-43.27	20240312	916	51.75	20231227	0.08	N	052770	500	244 억	133860	N	N	N	N
119	20241111	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-5	5	-0.36	51205484	36612	41.80	1400	1410	1391	1820	980	1400	1398.60	0.27	4361	1467	1433	1381	1347	1295	1407	1321	245	420	500	950	1	1	48979946	683	-12.24	5.04	12	0.07	-114.00	277.00	2450	20240312	-43.06	916	20231227	52.29	2450	-43.06	20240312	1028	35.70	20240105	2450	-43.06	20240312	916	52.29	20231227	0.08	N	052770	500	244 억	133860	N	N	N	N
120	20241111	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	0	3	0.00	41060065	29330	33.49	1400	1410	1394	1820	980	1400	1399.93	0.27	5759	1467	1433	1381	1347	1295	1407	1321	245	420	500	950	1	1	48979946	686	-12.28	5.05	12	0.06	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.08	N	052770	500	244 억	133860	N	N	N	N
121	20241111	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	0	3	0.00	3123864	2235	2.55	1400	1400	1397	1820	980	1400	1397.70	0.27	105	1467	1433	1381	1347	1295	1407	1321	245	420	500	950	1	1	48979946	686	-12.28	5.05	12	0.00	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.08	N	052770	500	244 억	133860	N	N	N	N
122	20241108	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-7	5	-0.50	122304948	87543	80.74	1406	1415	1329	1829	985	1407	1397.08	0.24	16119	1436	1421	1402	1387	1368	1424	1390	245	422	500	950	1	1	48979946	686	-12.28	5.05	12	0.18	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.07	N	052770	500	244 억	117812	N	N	N	N
123	20241108	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-7	5	-0.50	119380852	85452	78.81	1406	1415	1329	1829	985	1407	1397.05	0.24	16387	1436	1421	1402	1387	1368	1424	1390	245	422	500	950	1	1	48979946	686	-12.28	5.05	12	0.17	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.07	N	052770	500	244 억	117812	N	N	N	N
124	20241108	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	5	2	0.36	75859297	54289	50.07	1406	1415	1329	1829	985	1407	1397.32	0.24	9427	1436	1421	1402	1387	1368	1424	1390	245	422	500	950	1	1	48979946	692	-12.39	5.10	12	0.11	-114.00	277.00	2450	20240312	-42.37	916	20231227	54.15	2450	-42.37	20240312	1028	37.35	20240105	2450	-42.37	20240312	916	54.15	20231227	0.07	N	052770	500	244 억	117812	N	N	N	N
125	20241108	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	1	2	0.07	70860332	50745	46.80	1406	1415	1329	1829	985	1407	1396.40	0.24	9690	1436	1421	1402	1387	1368	1424	1390	245	422	500	950	1	1	48979946	690	-12.35	5.08	12	0.10	-114.00	277.00	2450	20240312	-42.53	916	20231227	53.71	2450	-42.53	20240312	1028	36.96	20240105	2450	-42.53	20240312	916	53.71	20231227	0.07	N	052770	500	244 억	117812	N	N	N	N
126	20241108	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	7	2	0.50	69104834	49497	45.65	1406	1415	1329	1829	985	1407	1396.14	0.24	9708	1436	1421	1402	1387	1368	1424	1390	245	422	500	950	1	1	48979946	693	-12.40	5.10	12	0.10	-114.00	277.00	2450	20240312	-42.29	916	20231227	54.37	2450	-42.29	20240312	1028	37.55	20240105	2450	-42.29	20240312	916	54.37	20231227	0.07	N	052770	500	244 억	117812	N	N	N	N
127	20241108	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	-6	5	-0.43	37565594	27118	25.01	1406	1415	1329	1829	985	1407	1385.26	0.24	-2060	1436	1421	1402	1387	1368	1424	1390	245	422	500	950	1	1	48979946	686	-12.29	5.06	12	0.06	-114.00	277.00	2450	20240312	-42.82	916	20231227	52.95	2450	-42.82	20240312	1028	36.28	20240105	2450	-42.82	20240312	916	52.95	20231227	0.07	N	052770	500	244 억	117812	N	N	N	N
128	20241108	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-17	5	-1.21	35018079	25294	23.33	1406	1415	1329	1829	985	1407	1384.44	0.24	-1712	1436	1421	1402	1387	1368	1424	1390	245	422	500	950	1	1	48979946	681	-12.19	5.02	12	0.05	-114.00	277.00	2450	20240312	-43.27	916	20231227	51.75	2450	-43.27	20240312	1028	35.21	20240105	2450	-43.27	20240312	916	51.75	20231227	0.07	N	052770	500	244 억	117812	N	N	N	N
129	20241108	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	8	2	0.57	256818	182	0.17	1406	1415	1406	1829	985	1407	1411.09	0.24	0	1436	1421	1402	1387	1368	1424	1390	245	422	500	950	1	1	48979946	693	-12.41	5.11	12	0.00	-114.00	277.00	2450	20240312	-42.24	916	20231227	54.48	2450	-42.24	20240312	1028	37.65	20240105	2450	-42.24	20240312	916	54.48	20231227	0.07	N	052770	500	244 억	117812	N	N	N	N
130	20241107	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	0	3	0.00	151087315	108424	122.04	1407	1417	1383	1829	985	1407	1393.39	0.27	-16256	1453	1430	1403	1380	1353	1441	1391	245	422	500	950	1	1	48979946	689	-12.34	5.08	12	0.22	-114.00	277.00	2450	20240312	-42.57	916	20231227	53.60	2450	-42.57	20240312	1028	36.87	20240105	2450	-42.57	20240312	916	53.60	20231227	0.07	N	052770	500	244 억	134068	N	N	N	N
131	20241107	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	-19	5	-1.35	146827334	105367	118.60	1407	1417	1383	1829	985	1407	1393.39	0.27	-15811	1453	1430	1403	1380	1353	1441	1391	245	422	500	950	1	1	48979946	680	-12.18	5.01	12	0.22	-114.00	277.00	2450	20240312	-43.35	916	20231227	51.53	2450	-43.35	20240312	1028	35.02	20240105	2450	-43.35	20240312	916	51.53	20231227	0.07	N	052770	500	244 억	134068	N	N	N	N
132	20241107	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-22	5	-1.56	140133158	100535	113.16	1407	1417	1383	1829	985	1407	1393.78	0.27	-15811	1453	1430	1403	1380	1353	1441	1391	245	422	500	950	1	1	48979946	678	-12.15	5.00	12	0.21	-114.00	277.00	2450	20240312	-43.47	916	20231227	51.20	2450	-43.47	20240312	1028	34.73	20240105	2450	-43.47	20240312	916	51.20	20231227	0.07	N	052770	500	244 억	134068	N	N	N	N
133	20241107	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	-24	5	-1.71	118003964	84558	95.18	1407	1417	1383	1829	985	1407	1395.44	0.27	-14804	1453	1430	1403	1380	1353	1441	1391	245	422	500	950	1	1	48979946	677	-12.13	4.99	12	0.17	-114.00	277.00	2450	20240312	-43.55	916	20231227	50.98	2450	-43.55	20240312	1028	34.53	20240105	2450	-43.55	20240312	916	50.98	20231227	0.07	N	052770	500	244 억	134068	N	N	N	N
134	20241107	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	1	2	0.07	56472202	40287	45.35	1407	1417	1386	1829	985	1407	1401.65	0.27	-8204	1453	1430	1403	1380	1353	1441	1391	245	422	500	950	1	1	48979946	690	-12.35	5.08	12	0.08	-114.00	277.00	2450	20240312	-42.53	916	20231227	53.71	2450	-42.53	20240312	1028	36.96	20240105	2450	-42.53	20240312	916	53.71	20231227	0.07	N	052770	500	244 억	134068	N	N	N	N
135	20241107	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	4	2	0.28	47240923	33702	37.94	1407	1417	1386	1829	985	1407	1401.60	0.27	-7611	1453	1430	1403	1380	1353	1441	1391	245	422	500	950	1	1	48979946	691	-12.38	5.09	12	0.07	-114.00	277.00	2450	20240312	-42.41	916	20231227	54.04	2450	-42.41	20240312	1028	37.26	20240105	2450	-42.41	20240312	916	54.04	20231227	0.07	N	052770	500	244 억	134068	N	N	N	N
136	20241107	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-13	5	-0.92	30319655	21651	24.37	1407	1417	1386	1829	985	1407	1400.14	0.27	-3492	1453	1430	1403	1380	1353	1441	1391	245	422	500	950	1	1	48979946	683	-12.23	5.03	12	0.04	-114.00	277.00	2450	20240312	-43.10	916	20231227	52.18	2450	-43.10	20240312	1028	35.60	20240105	2450	-43.10	20240312	916	52.18	20231227	0.07	N	052770	500	244 억	134068	N	N	N	N
137	20241107	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	9	2	0.64	10614743	7545	8.49	1407	1417	1404	1829	985	1407	1406.84	0.27	-7	1453	1430	1403	1380	1353	1441	1391	245	422	500	950	1	1	48979946	694	-12.42	5.11	12	0.02	-114.00	277.00	2450	20240312	-42.20	916	20231227	54.59	2450	-42.20	20240312	1028	37.74	20240105	2450	-42.20	20240312	916	54.59	20231227	0.07	N	052770	500	244 억	134068	N	N	N	N
138	20241106	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	7	2	0.50	123044746	88208	104.55	1396	1426	1376	1820	980	1400	1394.94	0.29	-10085	1451	1425	1396	1370	1341	1411	1356	245	420	500	950	1	1	48979946	689	-12.34	5.08	12	0.18	-114.00	277.00	2450	20240312	-42.57	916	20231227	53.60	2450	-42.57	20240312	1028	36.87	20240105	2450	-42.57	20240312	916	53.60	20231227	0.07	N	052770	500	244 억	144153	N	N	N	N
139	20241106	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	11	2	0.79	100142801	71717	85.00	1396	1426	1377	1820	980	1400	1396.36	0.29	-13689	1451	1425	1396	1370	1341	1411	1356	245	420	500	950	1	1	48979946	691	-12.38	5.09	12	0.15	-114.00	277.00	2450	20240312	-42.41	916	20231227	54.04	2450	-42.41	20240312	1028	37.26	20240105	2450	-42.41	20240312	916	54.04	20231227	0.07	N	052770	500	244 억	144153	N	N	N	N
140	20241106	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-14	5	-1.00	38373125	27652	32.77	1396	1407	1378	1820	980	1400	1387.72	0.29	-9541	1451	1425	1396	1370	1341	1411	1356	245	420	500	950	1	1	48979946	679	-12.16	5.00	12	0.06	-114.00	277.00	2450	20240312	-43.43	916	20231227	51.31	2450	-43.43	20240312	1028	34.82	20240105	2450	-43.43	20240312	916	51.31	20231227	0.07	N	052770	500	244 억	144153	N	N	N	N
141	20241106	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-14	5	-1.00	22295845	16007	18.97	1396	1407	1385	1820	980	1400	1392.88	0.29	-2864	1451	1425	1396	1370	1341	1411	1356	245	420	500	950	1	1	48979946	679	-12.16	5.00	12	0.03	-114.00	277.00	2450	20240312	-43.43	916	20231227	51.31	2450	-43.43	20240312	1028	34.82	20240105	2450	-43.43	20240312	916	51.31	20231227	0.07	N	052770	500	244 억	144153	N	N	N	N
142	20241106	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-15	5	-1.07	21451629	15402	18.25	1396	1407	1385	1820	980	1400	1392.78	0.29	-2739	1451	1425	1396	1370	1341	1411	1356	245	420	500	950	1	1	48979946	678	-12.15	5.00	12	0.03	-114.00	277.00	2450	20240312	-43.47	916	20231227	51.20	2450	-43.47	20240312	1028	34.73	20240105	2450	-43.47	20240312	916	51.20	20231227	0.07	N	052770	500	244 억	144153	N	N	N	N
143	20241106	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	0	3	0.00	12154795	8703	10.31	1396	1407	1391	1820	980	1400	1396.62	0.29	-950	1451	1425	1396	1370	1341	1411	1356	245	420	500	950	1	1	48979946	686	-12.28	5.05	12	0.02	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.07	N	052770	500	244 억	144153	N	N	N	N
144	20241106	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	-4	5	-0.29	11179231	8006	9.49	1396	1407	1391	1820	980	1400	1396.36	0.29	-425	1451	1425	1396	1370	1341	1411	1356	245	420	500	950	1	1	48979946	684	-12.25	5.04	12	0.02	-114.00	277.00	2450	20240312	-43.02	916	20231227	52.40	2450	-43.02	20240312	1028	35.80	20240105	2450	-43.02	20240312	916	52.40	20231227	0.07	N	052770	500	244 억	144153	N	N	N	N
145	20241106	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	-4	5	-0.29	601839	432	0.51	1396	1396	1393	1820	980	1400	1393.15	0.29	-323	1451	1425	1396	1370	1341	1411	1356	245	420	500	950	1	1	48979946	684	-12.25	5.04	12	0.00	-114.00	277.00	2450	20240312	-43.02	916	20231227	52.40	2450	-43.02	20240312	1028	35.80	20240105	2450	-43.02	20240312	916	52.40	20231227	0.07	N	052770	500	244 억	144153	N	N	N	N
146	20241105	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-6	5	-0.43	116233242	84300	116.68	1420	1422	1367	1827	985	1406	1378.79	0.28	7439	1439	1422	1405	1388	1371	1414	1380	245	421	500	950	1	1	48979946	686	-12.28	5.05	12	0.17	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.05	N	052770	500	244 억	136714	N	N	N	N
147	20241105	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	-33	5	-2.35	111683675	81046	112.18	1420	1422	1367	1827	985	1406	1378.03	0.28	8469	1439	1422	1405	1388	1371	1414	1380	245	421	500	950	1	1	48979946	672	-12.04	4.96	12	0.17	-114.00	277.00	2450	20240312	-43.96	916	20231227	49.89	2450	-43.96	20240312	1028	33.56	20240105	2450	-43.96	20240312	916	49.89	20231227	0.05	N	052770	500	244 억	136714	N	N	N	N
148	20241105	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	-37	5	-2.63	96766174	70173	97.13	1420	1422	1369	1827	985	1406	1378.97	0.28	10231	1439	1422	1405	1388	1371	1414	1380	245	421	500	950	1	1	48979946	671	-12.01	4.94	12	0.14	-114.00	277.00	2450	20240312	-44.12	916	20231227	49.45	2450	-44.12	20240312	1028	33.17	20240105	2450	-44.12	20240312	916	49.45	20231227	0.05	N	052770	500	244 억	136714	N	N	N	N
149	20241105	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-27	5	-1.92	78593587	56911	78.77	1420	1422	1369	1827	985	1406	1380.99	0.28	10532	1439	1422	1405	1388	1371	1414	1380	245	421	500	950	1	1	48979946	675	-12.10	4.98	12	0.12	-114.00	277.00	2450	20240312	-43.71	916	20231227	50.55	2450	-43.71	20240312	1028	34.14	20240105	2450	-43.71	20240312	916	50.55	20231227	0.05	N	052770	500	244 억	136714	N	N	N	N
150	20241105	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	-10	5	-0.71	28039222	20078	27.79	1420	1422	1388	1827	985	1406	1396.51	0.28	-242	1439	1422	1405	1388	1371	1414	1380	245	421	500	950	1	1	48979946	684	-12.25	5.04	12	0.04	-114.00	277.00	2450	20240312	-43.02	916	20231227	52.40	2450	-43.02	20240312	1028	35.80	20240105	2450	-43.02	20240312	916	52.40	20231227	0.05	N	052770	500	244 억	136714	N	N	N	N
151	20241105	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	-10	5	-0.71	17397942	12441	17.22	1420	1422	1393	1827	985	1406	1398.44	0.28	-111	1439	1422	1405	1388	1371	1414	1380	245	421	500	950	1	1	48979946	684	-12.25	5.04	12	0.03	-114.00	277.00	2450	20240312	-43.02	916	20231227	52.40	2450	-43.02	20240312	1028	35.80	20240105	2450	-43.02	20240312	916	52.40	20231227	0.05	N	052770	500	244 억	136714	N	N	N	N
152	20241105	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-12	5	-0.85	7010631	5001	6.92	1420	1422	1393	1827	985	1406	1401.85	0.28	-140	1439	1422	1405	1388	1371	1414	1380	245	421	500	950	1	1	48979946	683	-12.23	5.03	12	0.01	-114.00	277.00	2450	20240312	-43.10	916	20231227	52.18	2450	-43.10	20240312	1028	35.60	20240105	2450	-43.10	20240312	916	52.18	20231227	0.05	N	052770	500	244 억	136714	N	N	N	N
153	20241105	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	14	2	1.00	339351	239	0.33	1420	1422	1407	1827	985	1406	1419.88	0.28	-85	1439	1422	1405	1388	1371	1414	1380	245	421	500	950	1	1	48979946	696	-12.46	5.13	12	0.00	-114.00	277.00	2450	20240312	-42.04	916	20231227	55.02	2450	-42.04	20240312	1028	38.13	20240105	2450	-42.04	20240312	916	55.02	20231227	0.05	N	052770	500	244 억	136714	N	N	N	N
154	20241104	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	-4	5	-0.28	101796077	72247	55.56	1410	1422	1388	1833	987	1410	1409.00	0.29	-3673	1483	1446	1398	1361	1313	1465	1380	245	423	500	950	1	1	48979946	689	-12.33	5.08	12	0.15	-114.00	277.00	2450	20240312	-42.61	916	20231227	53.49	2450	-42.61	20240312	1028	36.77	20240105	2450	-42.61	20240312	916	53.49	20231227	0.05	N	052770	500	244 억	140387	N	N	N	N
155	20241104	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	3	2	0.21	89578382	63561	48.88	1410	1422	1388	1833	987	1410	1409.33	0.29	-2749	1483	1446	1398	1361	1313	1465	1380	245	423	500	950	1	1	48979946	692	-12.39	5.10	12	0.13	-114.00	277.00	2450	20240312	-42.33	916	20231227	54.26	2450	-42.33	20240312	1028	37.45	20240105	2450	-42.33	20240312	916	54.26	20231227	0.05	N	052770	500	244 억	140387	N	N	N	N
156	20241104	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	-3	5	-0.21	85782170	60865	46.81	1410	1422	1388	1833	987	1410	1409.38	0.29	-2749	1483	1446	1398	1361	1313	1465	1380	245	423	500	950	1	1	48979946	689	-12.34	5.08	12	0.12	-114.00	277.00	2450	20240312	-42.57	916	20231227	53.60	2450	-42.57	20240312	1028	36.87	20240105	2450	-42.57	20240312	916	53.60	20231227	0.05	N	052770	500	244 억	140387	N	N	N	N
157	20241104	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	-3	5	-0.21	81447215	57785	44.44	1410	1422	1388	1833	987	1410	1409.49	0.29	-1679	1483	1446	1398	1361	1313	1465	1380	245	423	500	950	1	1	48979946	689	-12.34	5.08	12	0.12	-114.00	277.00	2450	20240312	-42.57	916	20231227	53.60	2450	-42.57	20240312	1028	36.87	20240105	2450	-42.57	20240312	916	53.60	20231227	0.05	N	052770	500	244 억	140387	N	N	N	N
158	20241104	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	8	2	0.57	74855586	53107	40.84	1410	1422	1388	1833	987	1410	1409.52	0.29	2976	1483	1446	1398	1361	1313	1465	1380	245	423	500	950	1	1	48979946	695	-12.44	5.12	12	0.11	-114.00	277.00	2450	20240312	-42.12	916	20231227	54.80	2450	-42.12	20240312	1028	37.94	20240105	2450	-42.12	20240312	916	54.80	20231227	0.05	N	052770	500	244 억	140387	N	N	N	N
159	20241104	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	9	2	0.64	72513191	51449	39.56	1410	1422	1388	1833	987	1410	1409.42	0.29	3127	1483	1446	1398	1361	1313	1465	1380	245	423	500	950	1	1	48979946	695	-12.45	5.12	12	0.11	-114.00	277.00	2450	20240312	-42.08	916	20231227	54.91	2450	-42.08	20240312	1028	38.04	20240105	2450	-42.08	20240312	916	54.91	20231227	0.05	N	052770	500	244 억	140387	N	N	N	N
160	20241104	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	0	3	0.00	41622670	29553	22.73	1410	1422	1388	1833	987	1410	1408.41	0.29	3406	1483	1446	1398	1361	1313	1465	1380	245	423	500	950	1	1	48979946	691	-12.37	5.09	12	0.06	-114.00	277.00	2450	20240312	-42.45	916	20231227	53.93	2450	-42.45	20240312	1028	37.16	20240105	2450	-42.45	20240312	916	53.93	20231227	0.05	N	052770	500	244 억	140387	N	N	N	N
161	20241104	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-10	5	-0.71	3904313	2786	2.14	1410	1410	1400	1833	987	1410	1401.40	0.29	600	1483	1446	1398	1361	1313	1465	1380	245	423	500	950	1	1	48979946	686	-12.28	5.05	12	0.01	-114.00	277.00	2450	20240312	-42.86	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2450	-42.86	20240312	916	52.84	20231227	0.05	N	052770	500	244 억	140387	N	N	N	N
162	20241101	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	4	2	0.28	183123370	130037	16.62	1406	1435	1350	1827	985	1406	1408.24	0.25	16257	1671	1538	1469	1336	1267	1504	1302	245	421	500	950	1	1	48979946	691	-12.37	5.09	12	0.27	-114.00	277.00	2450	20240312	-42.45	916	20231227	53.93	2450	-42.45	20240312	1028	37.16	20240105	2450	-42.45	20240312	916	53.93	20231227	0.09	N	052770	500	244 억	124130	N	N	N	N
163	20241101	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	7	2	0.50	154890860	110013	14.06	1406	1435	1350	1827	985	1406	1407.93	0.25	13315	1671	1538	1469	1336	1267	1504	1302	245	421	500	950	1	1	48979946	692	-12.39	5.10	12	0.22	-114.00	277.00	2450	20240312	-42.33	916	20231227	54.26	2450	-42.33	20240312	1028	37.45	20240105	2450	-42.33	20240312	916	54.26	20231227	0.09	N	052770	500	244 억	124130	N	N	N	N
164	20241101	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-1	5	-0.07	128429813	91277	11.66	1406	1435	1350	1827	985	1406	1407.03	0.25	11507	1671	1538	1469	1336	1267	1504	1302	245	421	500	950	1	1	48979946	688	-12.32	5.07	12	0.19	-114.00	277.00	2450	20240312	-42.65	916	20231227	53.38	2450	-42.65	20240312	1028	36.67	20240105	2450	-42.65	20240312	916	53.38	20231227	0.09	N	052770	500	244 억	124130	N	N	N	N
165	20241101	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	0	3	0.00	121080510	86052	11.00	1406	1435	1350	1827	985	1406	1407.06	0.25	10926	1671	1538	1469	1336	1267	1504	1302	245	421	500	950	1	1	48979946	689	-12.33	5.08	12	0.18	-114.00	277.00	2450	20240312	-42.61	916	20231227	53.49	2450	-42.61	20240312	1028	36.77	20240105	2450	-42.61	20240312	916	53.49	20231227	0.09	N	052770	500	244 억	124130	N	N	N	N
166	20241101	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	1	2	0.07	70679415	50259	6.42	1406	1435	1350	1827	985	1406	1406.30	0.25	5591	1671	1538	1469	1336	1267	1504	1302	245	421	500	950	1	1	48979946	689	-12.34	5.08	12	0.10	-114.00	277.00	2450	20240312	-42.57	916	20231227	53.60	2450	-42.57	20240312	1028	36.87	20240105	2450	-42.57	20240312	916	53.60	20231227	0.09	N	052770	500	244 억	124130	N	N	N	N
167	20241101	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	1	2	0.07	66784944	47490	6.07	1406	1435	1350	1827	985	1406	1406.29	0.25	5593	1671	1538	1469	1336	1267	1504	1302	245	421	500	950	1	1	48979946	689	-12.34	5.08	12	0.10	-114.00	277.00	2450	20240312	-42.57	916	20231227	53.60	2450	-42.57	20240312	1028	36.87	20240105	2450	-42.57	20240312	916	53.60	20231227	0.09	N	052770	500	244 억	124130	N	N	N	N
168	20241101	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	21	2	1.49	38168894	27197	3.48	1406	1435	1350	1827	985	1406	1403.42	0.25	3575	1671	1538	1469	1336	1267	1504	1302	245	421	500	950	1	1	48979946	699	-12.52	5.15	12	0.06	-114.00	277.00	2450	20240312	-41.76	916	20231227	55.79	2450	-41.76	20240312	1028	38.81	20240105	2450	-41.76	20240312	916	55.79	20231227	0.09	N	052770	500	244 억	124130	N	N	N	N
169	20241101	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	-9	5	-0.64	4681725	3350	0.43	1406	1424	1350	1827	985	1406	1397.53	0.25	-74	1671	1538	1469	1336	1267	1504	1302	245	421	500	950	1	1	48979946	684	-12.25	5.04	12	0.01	-114.00	277.00	2450	20240312	-42.98	916	20231227	52.51	2450	-42.98	20240312	1028	35.89	20240105	2450	-42.98	20240312	916	52.51	20231227	0.09	N	052770	500	244 억	124130	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History