KissMeData/065660/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160633	57	100.00	KOSDAQ	유통	N	N	N	N	N	16950	1380	2	8.86	2002833450	121057	1014.64	15980	17000	15290	20200	10900	15570	16543.47	3.59	202	16163	15866	15583	15286	15003	16015	15435	49	4630	500	10890	10	1	9731373	1649	-58.05	1.27	12	1.24	-292.00	13302.00	19150	20240405	-11.49	13020	20231213	30.18	19150	-11.49	20240405	13100	29.39	20240805	19150	-11.49	20240405	13020	30.18	20231213	0.32	N	065660	500	48 억	348920	N	N	N	N
3	20241129	150648	57	100.00	KOSDAQ	유통	N	N	N	N	N	16650	1080	2	6.94	1928901950	116671	977.88	15980	17000	15290	20200	10900	15570	16532.83	3.59	408	16163	15866	15583	15286	15003	16015	15435	49	4630	500	10890	10	1	9731373	1620	-57.02	1.25	12	1.20	-292.00	13302.00	19150	20240405	-13.05	13020	20231213	27.88	19150	-13.05	20240405	13100	27.10	20240805	19150	-13.05	20240405	13020	27.88	20231213	0.32	N	065660	500	48 억	348920	N	N	N	N
4	20241129	140650	57	100.00	KOSDAQ	유통	N	N	N	N	N	16210	640	2	4.11	1815031930	109723	919.65	15980	17000	15290	20200	10900	15570	16541.95	3.59	478	16163	15866	15583	15286	15003	16015	15435	49	4630	500	10890	10	1	9731373	1577	-55.51	1.22	12	1.13	-292.00	13302.00	19150	20240405	-15.35	13020	20231213	24.50	19150	-15.35	20240405	13100	23.74	20240805	19150	-15.35	20240405	13020	24.50	20231213	0.32	N	065660	500	48 억	348920	N	N	N	N
5	20241129	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	16490	920	2	5.91	1657941590	100096	838.96	15980	17000	15290	20200	10900	15570	16563.51	3.59	-597	16163	15866	15583	15286	15003	16015	15435	49	4630	500	10890	10	1	9731373	1605	-56.47	1.24	12	1.03	-292.00	13302.00	19150	20240405	-13.89	13020	20231213	26.65	19150	-13.89	20240405	13100	25.88	20240805	19150	-13.89	20240405	13020	26.65	20231213	0.32	N	065660	500	48 억	348920	N	N	N	N
6	20241129	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	16600	1030	2	6.62	1035637590	62930	527.45	15980	17000	15290	20200	10900	15570	16456.98	3.59	-8284	16163	15866	15583	15286	15003	16015	15435	49	4630	500	10890	10	1	9731373	1615	-56.85	1.25	12	0.65	-292.00	13302.00	19150	20240405	-13.32	13020	20231213	27.50	19150	-13.32	20240405	13100	26.72	20240805	19150	-13.32	20240405	13020	27.50	20231213	0.32	N	065660	500	48 억	348920	N	N	N	N
7	20241129	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	16810	1240	2	7.96	882666000	53781	450.77	15980	17000	15290	20200	10900	15570	16412.23	3.59	-8484	16163	15866	15583	15286	15003	16015	15435	49	4630	500	10890	10	1	9731373	1636	-57.57	1.26	12	0.55	-292.00	13302.00	19150	20240405	-12.22	13020	20231213	29.11	19150	-12.22	20240405	13100	28.32	20240805	19150	-12.22	20240405	13020	29.11	20231213	0.32	N	065660	500	48 억	348920	N	N	N	N
8	20241129	100647	57	100.00	KOSDAQ	유통	N	N	N	N	N	16500	930	2	5.97	378272930	23559	197.46	15980	16500	15290	20200	10900	15570	16056.41	3.59	-2664	16163	15866	15583	15286	15003	16015	15435	49	4630	500	10890	10	1	9731373	1606	-56.51	1.24	12	0.24	-292.00	13302.00	19150	20240405	-13.84	13020	20231213	26.73	19150	-13.84	20240405	13100	25.95	20240805	19150	-13.84	20240405	13020	26.73	20231213	0.32	N	065660	500	48 억	348920	N	N	N	N
9	20241129	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	15700	130	2	0.83	15455190	983	8.24	15980	15980	15580	20200	10900	15570	15722.47	3.59	-820	16163	15866	15583	15286	15003	16015	15435	49	4630	500	10890	10	1	9731373	1528	-53.77	1.18	12	0.01	-292.00	13302.00	19150	20240405	-18.02	13020	20231213	20.58	19150	-18.02	20240405	13100	19.85	20240805	19150	-18.02	20240405	13020	20.58	20231213	0.32	N	065660	500	48 억	348920	N	N	N	N
10	20241128	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	15570	190	2	1.24	185224980	11867	204.74	15400	15880	15300	19990	10770	15380	15608.41	3.59	-465	15706	15542	15286	15122	14866	15415	14995	49	4610	500	10760	10	1	9731373	1515	-53.32	1.17	12	0.12	-292.00	13302.00	19150	20240405	-18.69	13020	20231213	19.59	19150	-18.69	20240405	13100	18.85	20240805	19150	-18.69	20240405	13020	19.59	20231213	0.32	N	065660	500	48 억	348927	N	N	N	N
11	20241128	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	15580	200	2	1.30	182624820	11700	201.86	15400	15880	15300	19990	10770	15380	15608.96	3.59	-458	15706	15542	15286	15122	14866	15415	14995	49	4610	500	10760	10	1	9731373	1516	-53.36	1.17	12	0.12	-292.00	13302.00	19150	20240405	-18.64	13020	20231213	19.66	19150	-18.64	20240405	13100	18.93	20240805	19150	-18.64	20240405	13020	19.66	20231213	0.32	N	065660	500	48 억	348927	N	N	N	N
12	20241128	140650	57	100.00	KOSDAQ	유통	N	N	N	N	N	15490	110	2	0.72	166587690	10660	183.92	15400	15880	15300	19990	10770	15380	15627.36	3.59	-529	15706	15542	15286	15122	14866	15415	14995	49	4610	500	10760	10	1	9731373	1507	-53.05	1.16	12	0.11	-292.00	13302.00	19150	20240405	-19.11	13020	20231213	18.97	19150	-19.11	20240405	13100	18.24	20240805	19150	-19.11	20240405	13020	18.97	20231213	0.32	N	065660	500	48 억	348927	N	N	N	N
13	20241128	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	15460	80	2	0.52	162221880	10377	179.04	15400	15880	15300	19990	10770	15380	15632.83	3.59	-685	15706	15542	15286	15122	14866	15415	14995	49	4610	500	10760	10	1	9731373	1504	-52.95	1.16	12	0.11	-292.00	13302.00	19150	20240405	-19.27	13020	20231213	18.74	19150	-19.27	20240405	13100	18.02	20240805	19150	-19.27	20240405	13020	18.74	20231213	0.32	N	065660	500	48 억	348927	N	N	N	N
14	20241128	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	15520	140	2	0.91	125588650	8009	138.18	15400	15880	15300	19990	10770	15380	15680.94	3.59	-1433	15706	15542	15286	15122	14866	15415	14995	49	4610	500	10760	10	1	9731373	1510	-53.15	1.17	12	0.08	-292.00	13302.00	19150	20240405	-18.96	13020	20231213	19.20	19150	-18.96	20240405	13100	18.47	20240805	19150	-18.96	20240405	13020	19.20	20231213	0.32	N	065660	500	48 억	348927	N	N	N	N
15	20241128	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	15640	260	2	1.69	116718330	7441	128.38	15400	15880	15300	19990	10770	15380	15685.84	3.59	-1133	15706	15542	15286	15122	14866	15415	14995	49	4610	500	10760	10	1	9731373	1522	-53.56	1.18	12	0.08	-292.00	13302.00	19150	20240405	-18.33	13020	20231213	20.12	19150	-18.33	20240405	13100	19.39	20240805	19150	-18.33	20240405	13020	20.12	20231213	0.32	N	065660	500	48 억	348927	N	N	N	N
16	20241128	100652	57	100.00	KOSDAQ	유통	N	N	N	N	N	15580	200	2	1.30	32537100	2104	36.30	15400	15580	15300	19990	10770	15380	15464.40	3.59	123	15706	15542	15286	15122	14866	15415	14995	49	4610	500	10760	10	1	9731373	1516	-53.36	1.17	12	0.02	-292.00	13302.00	19150	20240405	-18.64	13020	20231213	19.66	19150	-18.64	20240405	13100	18.93	20240805	19150	-18.64	20240405	13020	19.66	20231213	0.32	N	065660	500	48 억	348927	N	N	N	N
17	20241128	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	15410	30	2	0.20	6006980	390	6.73	15400	15420	15400	19990	10770	15380	15402.51	3.59	-104	15706	15542	15286	15122	14866	15415	14995	49	4610	500	10760	10	1	9731373	1500	-52.77	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.53	13020	20231213	18.36	19150	-19.53	20240405	13100	17.63	20240805	19150	-19.53	20240405	13020	18.36	20231213	0.32	N	065660	500	48 억	348927	N	N	N	N
18	20241127	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	15380	150	2	0.98	88028860	5731	53.82	15430	15450	15030	19790	10670	15230	15360.12	3.59	-754	15476	15352	15186	15062	14896	15415	15125	49	4560	500	10660	10	1	9731373	1497	-52.67	1.16	12	0.06	-292.00	13302.00	19150	20240405	-19.69	13020	20231213	18.13	19150	-19.69	20240405	13100	17.40	20240805	19150	-19.69	20240405	13020	18.13	20231213	0.32	N	065660	500	48 억	349681	N	N	N	N
19	20241127	150647	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	120	2	0.79	81241460	5290	49.68	15430	15450	15030	19790	10670	15230	15357.55	3.59	-734	15476	15352	15186	15062	14896	15415	15125	49	4560	500	10660	10	1	9731373	1494	-52.57	1.15	12	0.05	-292.00	13302.00	19150	20240405	-19.84	13020	20231213	17.90	19150	-19.84	20240405	13100	17.18	20240805	19150	-19.84	20240405	13020	17.90	20231213	0.32	N	065660	500	48 억	349681	N	N	N	N
20	20241127	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	15270	40	2	0.26	53075630	3460	32.49	15430	15450	15030	19790	10670	15230	15339.78	3.59	-118	15476	15352	15186	15062	14896	15415	15125	49	4560	500	10660	10	1	9731373	1486	-52.29	1.15	12	0.04	-292.00	13302.00	19150	20240405	-20.26	13020	20231213	17.28	19150	-20.26	20240405	13100	16.56	20240805	19150	-20.26	20240405	13020	17.28	20231213	0.32	N	065660	500	48 억	349681	N	N	N	N
21	20241127	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	70	2	0.46	44283390	2885	27.09	15430	15450	15030	19790	10670	15230	15349.53	3.59	-98	15476	15352	15186	15062	14896	15415	15125	49	4560	500	10660	10	1	9731373	1489	-52.40	1.15	12	0.03	-292.00	13302.00	19150	20240405	-20.10	13020	20231213	17.51	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	13020	17.51	20231213	0.32	N	065660	500	48 억	349681	N	N	N	N
22	20241127	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	70	2	0.46	42248390	2752	25.84	15430	15450	15030	19790	10670	15230	15351.89	3.59	-211	15476	15352	15186	15062	14896	15415	15125	49	4560	500	10660	10	1	9731373	1489	-52.40	1.15	12	0.03	-292.00	13302.00	19150	20240405	-20.10	13020	20231213	17.51	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	13020	17.51	20231213	0.32	N	065660	500	48 억	349681	N	N	N	N
23	20241127	110646	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	20	2	0.13	39511030	2572	24.15	15430	15450	15030	19790	10670	15230	15361.99	3.59	-240	15476	15352	15186	15062	14896	15415	15125	49	4560	500	10660	10	1	9731373	1484	-52.23	1.15	12	0.03	-292.00	13302.00	19150	20240405	-20.37	13020	20231213	17.13	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	13020	17.13	20231213	0.32	N	065660	500	48 억	349681	N	N	N	N
24	20241127	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	15370	140	2	0.92	30564350	1983	18.62	15430	15450	15300	19790	10670	15230	15413.19	3.59	-336	15476	15352	15186	15062	14896	15415	15125	49	4560	500	10660	10	1	9731373	1496	-52.64	1.16	12	0.02	-292.00	13302.00	19150	20240405	-19.74	13020	20231213	18.05	19150	-19.74	20240405	13100	17.33	20240805	19150	-19.74	20240405	13020	18.05	20231213	0.32	N	065660	500	48 억	349681	N	N	N	N
25	20241127	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	15430	200	2	1.31	4332620	281	2.64	15430	15430	15410	19790	10670	15230	15418.58	3.59	-219	15476	15352	15186	15062	14896	15415	15125	49	4560	500	10660	10	1	9731373	1502	-52.84	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.43	13020	20231213	18.51	19150	-19.43	20240405	13100	17.79	20240805	19150	-19.43	20240405	13020	18.51	20231213	0.32	N	065660	500	48 억	349681	N	N	N	N
26	20241126	160637	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	30	2	0.20	161174100	10649	54.51	15100	15310	15020	19760	10640	15200	15135.13	3.58	1193	15573	15386	15193	15006	14813	15290	14910	49	4560	500	10640	10	1	9731373	1482	-52.16	1.14	12	0.11	-292.00	13302.00	19150	20240405	-20.47	13020	20231213	16.97	19150	-20.47	20240405	13100	16.26	20240805	19150	-20.47	20240405	13020	16.97	20231213	0.32	N	065660	500	48 억	348488	N	N	N	N
27	20241126	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	15260	60	2	0.39	152772440	10098	51.69	15100	15310	15020	19760	10640	15200	15128.98	3.58	1146	15573	15386	15193	15006	14813	15290	14910	49	4560	500	10640	10	1	9731373	1485	-52.26	1.15	12	0.10	-292.00	13302.00	19150	20240405	-20.31	13020	20231213	17.20	19150	-20.31	20240405	13100	16.49	20240805	19150	-20.31	20240405	13020	17.20	20231213	0.32	N	065660	500	48 억	348488	N	N	N	N
28	20241126	140640	57	100.00	KOSDAQ	유통	N	N	N	N	N	15260	60	2	0.39	121653980	8061	41.26	15100	15260	15020	19760	10640	15200	15091.67	3.58	1058	15573	15386	15193	15006	14813	15290	14910	49	4560	500	10640	10	1	9731373	1485	-52.26	1.15	12	0.08	-292.00	13302.00	19150	20240405	-20.31	13020	20231213	17.20	19150	-20.31	20240405	13100	16.49	20240805	19150	-20.31	20240405	13020	17.20	20231213	0.32	N	065660	500	48 억	348488	N	N	N	N
29	20241126	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	-100	5	-0.66	78138630	5179	26.51	15100	15200	15020	19760	10640	15200	15087.59	3.58	1302	15573	15386	15193	15006	14813	15290	14910	49	4560	500	10640	10	1	9731373	1469	-51.71	1.14	12	0.05	-292.00	13302.00	19150	20240405	-21.15	13020	20231213	15.98	19150	-21.15	20240405	13100	15.27	20240805	19150	-21.15	20240405	13020	15.98	20231213	0.32	N	065660	500	48 억	348488	N	N	N	N
30	20241126	120644	57	100.00	KOSDAQ	유통	N	N	N	N	N	15060	-140	5	-0.92	71047820	4709	24.11	15100	15200	15020	19760	10640	15200	15087.67	3.58	1273	15573	15386	15193	15006	14813	15290	14910	49	4560	500	10640	10	1	9731373	1466	-51.58	1.13	12	0.05	-292.00	13302.00	19150	20240405	-21.36	13020	20231213	15.67	19150	-21.36	20240405	13100	14.96	20240805	19150	-21.36	20240405	13020	15.67	20231213	0.32	N	065660	500	48 억	348488	N	N	N	N
31	20241126	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	-100	5	-0.66	58697090	3891	19.92	15100	15200	15020	19760	10640	15200	15085.35	3.58	1268	15573	15386	15193	15006	14813	15290	14910	49	4560	500	10640	10	1	9731373	1469	-51.71	1.14	12	0.04	-292.00	13302.00	19150	20240405	-21.15	13020	20231213	15.98	19150	-21.15	20240405	13100	15.27	20240805	19150	-21.15	20240405	13020	15.98	20231213	0.32	N	065660	500	48 억	348488	N	N	N	N
32	20241126	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	15090	-110	5	-0.72	51689400	3426	17.54	15100	15200	15020	19760	10640	15200	15087.39	3.58	1268	15573	15386	15193	15006	14813	15290	14910	49	4560	500	10640	10	1	9731373	1468	-51.68	1.13	12	0.04	-292.00	13302.00	19150	20240405	-21.20	13020	20231213	15.90	19150	-21.20	20240405	13100	15.19	20240805	19150	-21.20	20240405	13020	15.90	20231213	0.32	N	065660	500	48 억	348488	N	N	N	N
33	20241126	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	15040	-160	5	-1.05	2213040	147	0.75	15100	15100	15040	19760	10640	15200	15054.69	3.58	-97	15573	15386	15193	15006	14813	15290	14910	49	4560	500	10640	10	1	9731373	1464	-51.51	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.46	13020	20231213	15.51	19150	-21.46	20240405	13100	14.81	20240805	19150	-21.46	20240405	13020	15.51	20231213	0.32	N	065660	500	48 억	348488	N	N	N	N
34	20241125	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	15200	-30	5	-0.20	293398700	19457	151.26	15230	15380	15000	19790	10670	15230	15079.34	3.54	3646	16050	15640	15360	14950	14670	15500	14810	49	4560	500	10660	10	1	9731373	1479	-52.05	1.14	12	0.20	-292.00	13302.00	19150	20240405	-20.63	13020	20231116	16.74	19150	-20.63	20240405	13100	16.03	20240805	19150	-20.63	20240405	13020	16.74	20231213	0.32	N	065660	500	48 억	344816	N	N	N	N
35	20241125	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	15200	-30	5	-0.20	282365850	18728	145.60	15230	15380	15000	19790	10670	15230	15077.20	3.54	3734	16050	15640	15360	14950	14670	15500	14810	49	4560	500	10660	10	1	9731373	1479	-52.05	1.14	12	0.19	-292.00	13302.00	19150	20240405	-20.63	13020	20231116	16.74	19150	-20.63	20240405	13100	16.03	20240805	19150	-20.63	20240405	13020	16.74	20231213	0.32	N	065660	500	48 억	344816	N	N	N	N
36	20241125	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	-150	5	-0.98	272641090	18085	140.60	15230	15380	15000	19790	10670	15230	15075.54	3.54	3613	16050	15640	15360	14950	14670	15500	14810	49	4560	500	10660	10	1	9731373	1467	-51.64	1.13	12	0.19	-292.00	13302.00	19150	20240405	-21.25	13020	20231116	15.82	19150	-21.25	20240405	13100	15.11	20240805	19150	-21.25	20240405	13020	15.82	20231213	0.32	N	065660	500	48 억	344816	N	N	N	N
37	20241125	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	15070	-160	5	-1.05	250443910	16613	129.15	15230	15380	15000	19790	10670	15230	15075.18	3.54	3590	16050	15640	15360	14950	14670	15500	14810	49	4560	500	10660	10	1	9731373	1467	-51.61	1.13	12	0.17	-292.00	13302.00	19150	20240405	-21.31	13020	20231116	15.75	19150	-21.31	20240405	13100	15.04	20240805	19150	-21.31	20240405	13020	15.75	20231213	0.32	N	065660	500	48 억	344816	N	N	N	N
38	20241125	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	15120	-110	5	-0.72	236823950	15711	122.14	15230	15380	15000	19790	10670	15230	15073.77	3.54	3469	16050	15640	15360	14950	14670	15500	14810	49	4560	500	10660	10	1	9731373	1471	-51.78	1.14	12	0.16	-292.00	13302.00	19150	20240405	-21.04	13020	20231116	16.13	19150	-21.04	20240405	13100	15.42	20240805	19150	-21.04	20240405	13020	16.13	20231213	0.32	N	065660	500	48 억	344816	N	N	N	N
39	20241125	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	15010	-220	5	-1.44	228320420	15148	117.76	15230	15380	15000	19790	10670	15230	15072.64	3.54	3539	16050	15640	15360	14950	14670	15500	14810	49	4560	500	10660	10	1	9731373	1461	-51.40	1.13	12	0.16	-292.00	13302.00	19150	20240405	-21.62	13020	20231116	15.28	19150	-21.62	20240405	13100	14.58	20240805	19150	-21.62	20240405	13020	15.28	20231213	0.32	N	065660	500	48 억	344816	N	N	N	N
40	20241125	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	0	3	0.00	136020900	9012	70.06	15230	15380	15030	19790	10670	15230	15093.31	3.54	3093	16050	15640	15360	14950	14670	15500	14810	49	4560	500	10660	10	1	9731373	1482	-52.16	1.14	12	0.09	-292.00	13302.00	19150	20240405	-20.47	13020	20231116	16.97	19150	-20.47	20240405	13100	16.26	20240805	19150	-20.47	20240405	13020	16.97	20231213	0.32	N	065660	500	48 억	344816	N	N	N	N
41	20241125	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	15380	150	2	0.98	1480390	97	0.75	15230	15380	15230	19790	10670	15230	15261.75	3.54	-17	16050	15640	15360	14950	14670	15500	14810	49	4560	500	10660	10	1	9731373	1497	-52.67	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.69	13020	20231116	18.13	19150	-19.69	20240405	13100	17.40	20240805	19150	-19.69	20240405	13020	18.13	20231213	0.32	N	065660	500	48 억	344816	N	N	N	N
42	20241122	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	-540	5	-3.42	197293300	12863	64.50	15620	15770	15080	20500	11040	15770	15338.13	3.55	-772	16323	16046	15673	15396	15023	15860	15210	49	4730	500	11030	10	1	9731373	1482	-52.16	1.14	12	0.13	-292.00	13302.00	19150	20240405	-20.47	12820	20231115	18.80	19150	-20.47	20240405	13100	16.26	20240805	19150	-20.47	20240405	13020	16.97	20231213	0.34	N	065660	500	48 억	345469	N	N	N	N
43	20241122	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	15240	-530	5	-3.36	189792870	12371	62.03	15620	15770	15080	20500	11040	15770	15341.76	3.55	-593	16323	16046	15673	15396	15023	15860	15210	49	4730	500	11030	10	1	9731373	1483	-52.19	1.15	12	0.13	-292.00	13302.00	19150	20240405	-20.42	12820	20231115	18.88	19150	-20.42	20240405	13100	16.34	20240805	19150	-20.42	20240405	13020	17.05	20231213	0.34	N	065660	500	48 억	345469	N	N	N	N
44	20241122	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	-620	5	-3.93	157183800	10217	51.23	15620	15770	15150	20500	11040	15770	15384.54	3.55	-1251	16323	16046	15673	15396	15023	15860	15210	49	4730	500	11030	10	1	9731373	1474	-51.88	1.14	12	0.10	-292.00	13302.00	19150	20240405	-20.89	12820	20231115	18.17	19150	-20.89	20240405	13100	15.65	20240805	19150	-20.89	20240405	13020	16.36	20231213	0.34	N	065660	500	48 억	345469	N	N	N	N
45	20241122	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	-470	5	-2.98	135473830	8791	44.08	15620	15770	15150	20500	11040	15770	15410.51	3.55	-1074	16323	16046	15673	15396	15023	15860	15210	49	4730	500	11030	10	1	9731373	1489	-52.40	1.15	12	0.09	-292.00	13302.00	19150	20240405	-20.10	12820	20231115	19.34	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	13020	17.51	20231213	0.34	N	065660	500	48 억	345469	N	N	N	N
46	20241122	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	15320	-450	5	-2.85	123405780	8004	40.14	15620	15770	15150	20500	11040	15770	15418.01	3.55	-1005	16323	16046	15673	15396	15023	15860	15210	49	4730	500	11030	10	1	9731373	1491	-52.47	1.15	12	0.08	-292.00	13302.00	19150	20240405	-20.00	12820	20231115	19.50	19150	-20.00	20240405	13100	16.95	20240805	19150	-20.00	20240405	13020	17.67	20231213	0.34	N	065660	500	48 억	345469	N	N	N	N
47	20241122	110602	57	100.00	KOSDAQ	유통	N	N	N	N	N	15310	-460	5	-2.92	80236590	5169	25.92	15620	15770	15300	20500	11040	15770	15522.65	3.55	-984	16323	16046	15673	15396	15023	15860	15210	49	4730	500	11030	10	1	9731373	1490	-52.43	1.15	12	0.05	-292.00	13302.00	19150	20240405	-20.05	12820	20231115	19.42	19150	-20.05	20240405	13100	16.87	20240805	19150	-20.05	20240405	13020	17.59	20231213	0.34	N	065660	500	48 억	345469	N	N	N	N
48	20241122	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	15700	-70	5	-0.44	29759010	1907	9.56	15620	15770	15460	20500	11040	15770	15605.14	3.55	248	16323	16046	15673	15396	15023	15860	15210	49	4730	500	11030	10	1	9731373	1528	-53.77	1.18	12	0.02	-292.00	13302.00	19150	20240405	-18.02	12820	20231115	22.46	19150	-18.02	20240405	13100	19.85	20240805	19150	-18.02	20240405	13020	20.58	20231213	0.34	N	065660	500	48 억	345469	N	N	N	N
49	20241122	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	15470	-300	5	-1.90	5283780	341	1.71	15620	15620	15470	20500	11040	15770	15494.96	3.55	201	16323	16046	15673	15396	15023	15860	15210	49	4730	500	11030	10	1	9731373	1505	-52.98	1.16	12	0.00	-292.00	13302.00	19150	20240405	-19.22	12820	20231115	20.67	19150	-19.22	20240405	13100	18.09	20240805	19150	-19.22	20240405	13020	18.82	20231213	0.34	N	065660	500	48 억	345469	N	N	N	N
50	20241121	160601	57	100.00	KOSDAQ	유통	N	N	N	N	N	15770	-220	5	-1.38	310568050	19942	48.17	15950	15950	15300	20750	11200	15990	15573.57	3.60	-5167	17090	16540	15660	15110	14230	16815	15385	49	4760	500	11190	10	1	9731373	1535	-54.01	1.19	12	0.20	-292.00	13302.00	19150	20240405	-17.65	12700	20231114	24.17	19150	-17.65	20240405	13100	20.38	20240805	19150	-17.65	20240405	13020	21.12	20231213	0.34	N	065660	500	48 억	350606	N	N	N	N
51	20241121	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	15530	-460	5	-2.88	281885710	18097	43.71	15950	15950	15300	20750	11200	15990	15576.38	3.60	-3995	17090	16540	15660	15110	14230	16815	15385	49	4760	500	11190	10	1	9731373	1511	-53.18	1.17	12	0.19	-292.00	13302.00	19150	20240405	-18.90	12700	20231114	22.28	19150	-18.90	20240405	13100	18.55	20240805	19150	-18.90	20240405	13020	19.28	20231213	0.34	N	065660	500	48 억	350606	N	N	N	N
52	20241121	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15600	-390	5	-2.44	241975540	15536	37.52	15950	15950	15300	20750	11200	15990	15575.15	3.60	-2709	17090	16540	15660	15110	14230	16815	15385	49	4760	500	11190	10	1	9731373	1518	-53.42	1.17	12	0.16	-292.00	13302.00	19150	20240405	-18.54	12700	20231114	22.83	19150	-18.54	20240405	13100	19.08	20240805	19150	-18.54	20240405	13020	19.82	20231213	0.34	N	065660	500	48 억	350606	N	N	N	N
53	20241121	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	15630	-360	5	-2.25	213272360	13711	33.12	15950	15950	15300	20750	11200	15990	15554.84	3.60	-2119	17090	16540	15660	15110	14230	16815	15385	49	4760	500	11190	10	1	9731373	1521	-53.53	1.18	12	0.14	-292.00	13302.00	19150	20240405	-18.38	12700	20231114	23.07	19150	-18.38	20240405	13100	19.31	20240805	19150	-18.38	20240405	13020	20.05	20231213	0.34	N	065660	500	48 억	350606	N	N	N	N
54	20241121	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15570	-420	5	-2.63	206043280	13248	32.00	15950	15950	15300	20750	11200	15990	15552.78	3.60	-1841	17090	16540	15660	15110	14230	16815	15385	49	4760	500	11190	10	1	9731373	1515	-53.32	1.17	12	0.14	-292.00	13302.00	19150	20240405	-18.69	12700	20231114	22.60	19150	-18.69	20240405	13100	18.85	20240805	19150	-18.69	20240405	13020	19.59	20231213	0.34	N	065660	500	48 억	350606	N	N	N	N
55	20241121	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	15750	-240	5	-1.50	136458440	8816	21.29	15950	15950	15300	20750	11200	15990	15478.50	3.60	-425	17090	16540	15660	15110	14230	16815	15385	49	4760	500	11190	10	1	9731373	1533	-53.94	1.18	12	0.09	-292.00	13302.00	19150	20240405	-17.75	12700	20231114	24.02	19150	-17.75	20240405	13100	20.23	20240805	19150	-17.75	20240405	13020	20.97	20231213	0.34	N	065660	500	48 억	350606	N	N	N	N
56	20241121	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	15420	-570	5	-3.56	106467980	6898	16.66	15950	15950	15300	20750	11200	15990	15434.62	3.60	-256	17090	16540	15660	15110	14230	16815	15385	49	4760	500	11190	10	1	9731373	1501	-52.81	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.48	12700	20231114	21.42	19150	-19.48	20240405	13100	17.71	20240805	19150	-19.48	20240405	13020	18.43	20231213	0.34	N	065660	500	48 억	350606	N	N	N	N
57	20241121	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15620	-370	5	-2.31	10552420	672	1.62	15950	15950	15620	20750	11200	15990	15703.01	3.60	146	17090	16540	15660	15110	14230	16815	15385	49	4760	500	11190	10	1	9731373	1520	-53.49	1.17	12	0.01	-292.00	13302.00	19150	20240405	-18.43	12700	20231114	22.99	19150	-18.43	20240405	13100	19.24	20240805	19150	-18.43	20240405	13020	19.97	20231213	0.34	N	065660	500	48 억	350606	N	N	N	N
58	20241120	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	15990	1130	2	7.60	642698270	40971	271.26	14780	16210	14780	19310	10410	14860	15686.00	3.48	12431	15760	15310	14920	14470	14080	15115	14275	49	4450	500	10400	10	1	9731373	1556	-54.76	1.20	12	0.42	-292.00	13302.00	19150	20240405	-16.50	12630	20231113	26.60	19150	-16.50	20240405	13100	22.06	20240805	19150	-16.50	20240405	13020	22.81	20231213	0.34	N	065660	500	48 억	338644	N	N	N	N
59	20241120	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15820	960	2	6.46	614675510	39205	259.57	14780	16210	14780	19310	10410	14860	15678.50	3.48	12234	15760	15310	14920	14470	14080	15115	14275	49	4450	500	10400	10	1	9731373	1540	-54.18	1.19	12	0.40	-292.00	13302.00	19150	20240405	-17.39	12630	20231113	25.26	19150	-17.39	20240405	13100	20.76	20240805	19150	-17.39	20240405	13020	21.51	20231213	0.34	N	065660	500	48 억	338644	N	N	N	N
60	20241120	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	16080	1220	2	8.21	521517530	33367	220.91	14780	16210	14780	19310	10410	14860	15629.74	3.48	11156	15760	15310	14920	14470	14080	15115	14275	49	4450	500	10400	10	1	9731373	1565	-55.07	1.21	12	0.34	-292.00	13302.00	19150	20240405	-16.03	12630	20231113	27.32	19150	-16.03	20240405	13100	22.75	20240805	19150	-16.03	20240405	13020	23.50	20231213	0.34	N	065660	500	48 억	338644	N	N	N	N
61	20241120	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	15600	740	2	4.98	272440980	17681	117.06	14780	15660	14780	19310	10410	14860	15408.69	3.48	6548	15760	15310	14920	14470	14080	15115	14275	49	4450	500	10400	10	1	9731373	1518	-53.42	1.17	12	0.18	-292.00	13302.00	19150	20240405	-18.54	12630	20231113	23.52	19150	-18.54	20240405	13100	19.08	20240805	19150	-18.54	20240405	13020	19.82	20231213	0.34	N	065660	500	48 억	338644	N	N	N	N
62	20241120	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	15530	670	2	4.51	248174090	16119	106.72	14780	15660	14780	19310	10410	14860	15396.37	3.48	6348	15760	15310	14920	14470	14080	15115	14275	49	4450	500	10400	10	1	9731373	1511	-53.18	1.17	12	0.17	-292.00	13302.00	19150	20240405	-18.90	12630	20231113	22.96	19150	-18.90	20240405	13100	18.55	20240805	19150	-18.90	20240405	13020	19.28	20231213	0.34	N	065660	500	48 억	338644	N	N	N	N
63	20241120	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	15460	600	2	4.04	112447820	7376	48.83	14780	15480	14780	19310	10410	14860	15245.09	3.48	-43	15760	15310	14920	14470	14080	15115	14275	49	4450	500	10400	10	1	9731373	1504	-52.95	1.16	12	0.08	-292.00	13302.00	19150	20240405	-19.27	12630	20231113	22.41	19150	-19.27	20240405	13100	18.02	20240805	19150	-19.27	20240405	13020	18.74	20231213	0.34	N	065660	500	48 억	338644	N	N	N	N
64	20241120	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	15070	210	2	1.41	13349630	891	5.90	14780	15190	14780	19310	10410	14860	14982.75	3.48	335	15760	15310	14920	14470	14080	15115	14275	49	4450	500	10400	10	1	9731373	1467	-51.61	1.13	12	0.01	-292.00	13302.00	19150	20240405	-21.31	12630	20231113	19.32	19150	-21.31	20240405	13100	15.04	20240805	19150	-21.31	20240405	13020	15.75	20231213	0.34	N	065660	500	48 억	338644	N	N	N	N
65	20241120	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15090	230	2	1.55	8046620	539	3.57	14780	15190	14780	19310	10410	14860	14928.79	3.48	189	15760	15310	14920	14470	14080	15115	14275	49	4450	500	10400	10	1	9731373	1468	-51.68	1.13	12	0.01	-292.00	13302.00	19150	20240405	-21.20	12630	20231113	19.48	19150	-21.20	20240405	13100	15.19	20240805	19150	-21.20	20240405	13020	15.90	20231213	0.34	N	065660	500	48 억	338644	N	N	N	N
66	20241119	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	14860	340	2	2.34	226628680	15104	131.35	15370	15370	14530	18870	10170	14520	15004.55	3.54	-5468	14906	14712	14506	14312	14106	14810	14410	49	4350	500	10160	10	1	9731373	1446	-50.89	1.12	12	0.16	-292.00	13302.00	19150	20240405	-22.40	12630	20231113	17.66	19150	-22.40	20240405	13100	13.44	20240805	19150	-22.40	20240405	13020	14.13	20231213	0.33	N	065660	500	48 억	344112	N	N	N	N
67	20241119	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	15040	520	2	3.58	221234820	14742	128.20	15370	15370	14530	18870	10170	14520	15007.11	3.54	-5216	14906	14712	14506	14312	14106	14810	14410	49	4350	500	10160	10	1	9731373	1464	-51.51	1.13	12	0.15	-292.00	13302.00	19150	20240405	-21.46	12630	20231113	19.08	19150	-21.46	20240405	13100	14.81	20240805	19150	-21.46	20240405	13020	15.51	20231213	0.33	N	065660	500	48 억	344112	N	N	N	N
68	20241119	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	14730	210	2	1.45	156101640	10406	90.49	15370	15370	14530	18870	10170	14520	15001.12	3.54	-3609	14906	14712	14506	14312	14106	14810	14410	49	4350	500	10160	10	1	9731373	1433	-50.45	1.11	12	0.11	-292.00	13302.00	19150	20240405	-23.08	12630	20231113	16.63	19150	-23.08	20240405	13100	12.44	20240805	19150	-23.08	20240405	13020	13.13	20231213	0.33	N	065660	500	48 억	344112	N	N	N	N
69	20241119	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14890	370	2	2.55	143703510	9568	83.21	15370	15370	14530	18870	10170	14520	15019.18	3.54	-2995	14906	14712	14506	14312	14106	14810	14410	49	4350	500	10160	10	1	9731373	1449	-50.99	1.12	12	0.10	-292.00	13302.00	19150	20240405	-22.25	12630	20231113	17.89	19150	-22.25	20240405	13100	13.66	20240805	19150	-22.25	20240405	13020	14.36	20231213	0.33	N	065660	500	48 억	344112	N	N	N	N
70	20241119	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	14820	300	2	2.07	130643780	8688	75.55	15370	15370	14530	18870	10170	14520	15037.27	3.54	-2429	14906	14712	14506	14312	14106	14810	14410	49	4350	500	10160	10	1	9731373	1442	-50.75	1.11	12	0.09	-292.00	13302.00	19150	20240405	-22.61	12630	20231113	17.34	19150	-22.61	20240405	13100	13.13	20240805	19150	-22.61	20240405	13020	13.82	20231213	0.33	N	065660	500	48 억	344112	N	N	N	N
71	20241119	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	14900	380	2	2.62	118488660	7869	68.43	15370	15370	14530	18870	10170	14520	15057.65	3.54	-2058	14906	14712	14506	14312	14106	14810	14410	49	4350	500	10160	10	1	9731373	1450	-51.03	1.12	12	0.08	-292.00	13302.00	19150	20240405	-22.19	12630	20231113	17.97	19150	-22.19	20240405	13100	13.74	20240805	19150	-22.19	20240405	13020	14.44	20231213	0.33	N	065660	500	48 억	344112	N	N	N	N
72	20241119	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	14990	470	2	3.24	100651930	6674	58.04	15370	15370	14530	18870	10170	14520	15081.20	3.54	-1939	14906	14712	14506	14312	14106	14810	14410	49	4350	500	10160	10	1	9731373	1459	-51.34	1.13	12	0.07	-292.00	13302.00	19150	20240405	-21.72	12630	20231113	18.69	19150	-21.72	20240405	13100	14.43	20240805	19150	-21.72	20240405	13020	15.13	20231213	0.33	N	065660	500	48 억	344112	N	N	N	N
73	20241119	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	14560	40	2	0.28	17327380	1131	9.84	15370	15370	14530	18870	10170	14520	15320.41	3.54	15	14906	14712	14506	14312	14106	14810	14410	49	4350	500	10160	10	1	9731373	1417	-49.86	1.09	12	0.01	-292.00	13302.00	19150	20240405	-23.97	12630	20231113	15.28	19150	-23.97	20240405	13100	11.15	20240805	19150	-23.97	20240405	13020	11.83	20231213	0.33	N	065660	500	48 억	344112	N	N	N	N
74	20241118	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	14520	120	2	0.83	166365610	11477	61.55	14430	14700	14300	18720	10080	14400	14495.49	3.54	-717	15320	14860	14490	14030	13660	14675	13845	49	4320	500	10080	10	1	9731373	1413	-49.73	1.09	12	0.12	-292.00	13302.00	19150	20240405	-24.18	12630	20231113	14.96	19150	-24.18	20240405	13100	10.84	20240805	19150	-24.18	20240405	13020	11.52	20231213	0.33	N	065660	500	48 억	344829	N	N	N	N
75	20241118	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	14620	220	2	1.53	153306840	10579	56.73	14430	14700	14300	18720	10080	14400	14491.62	3.54	-558	15320	14860	14490	14030	13660	14675	13845	49	4320	500	10080	10	1	9731373	1423	-50.07	1.10	12	0.11	-292.00	13302.00	19150	20240405	-23.66	12630	20231113	15.76	19150	-23.66	20240405	13100	11.60	20240805	19150	-23.66	20240405	13020	12.29	20231213	0.33	N	065660	500	48 억	344829	N	N	N	N
76	20241118	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	14630	230	2	1.60	118830350	8223	44.10	14430	14700	14300	18720	10080	14400	14450.97	3.54	-1141	15320	14860	14490	14030	13660	14675	13845	49	4320	500	10080	10	1	9731373	1424	-50.10	1.10	12	0.08	-292.00	13302.00	19150	20240405	-23.60	12630	20231113	15.84	19150	-23.60	20240405	13100	11.68	20240805	19150	-23.60	20240405	13020	12.37	20231213	0.33	N	065660	500	48 억	344829	N	N	N	N
77	20241118	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	14410	10	2	0.07	94649160	6555	35.15	14430	14700	14300	18720	10080	14400	14439.23	3.54	-1307	15320	14860	14490	14030	13660	14675	13845	49	4320	500	10080	10	1	9731373	1402	-49.35	1.08	12	0.07	-292.00	13302.00	19150	20240405	-24.75	12630	20231113	14.09	19150	-24.75	20240405	13100	10.00	20240805	19150	-24.75	20240405	13020	10.68	20231213	0.33	N	065660	500	48 억	344829	N	N	N	N
78	20241118	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	14580	180	2	1.25	69827280	4843	25.97	14430	14700	14300	18720	10080	14400	14418.19	3.54	-1133	15320	14860	14490	14030	13660	14675	13845	49	4320	500	10080	10	1	9731373	1419	-49.93	1.10	12	0.05	-292.00	13302.00	19150	20240405	-23.86	12630	20231113	15.44	19150	-23.86	20240405	13100	11.30	20240805	19150	-23.86	20240405	13020	11.98	20231213	0.33	N	065660	500	48 억	344829	N	N	N	N
79	20241118	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14650	250	2	1.74	69156600	4797	25.72	14430	14700	14300	18720	10080	14400	14416.64	3.54	-1087	15320	14860	14490	14030	13660	14675	13845	49	4320	500	10080	10	1	9731373	1426	-50.17	1.10	12	0.05	-292.00	13302.00	19150	20240405	-23.50	12630	20231113	15.99	19150	-23.50	20240405	13100	11.83	20240805	19150	-23.50	20240405	13020	12.52	20231213	0.33	N	065660	500	48 억	344829	N	N	N	N
80	20241118	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	14410	10	2	0.07	34117340	2376	12.74	14430	14500	14300	18720	10080	14400	14359.15	3.54	178	15320	14860	14490	14030	13660	14675	13845	49	4320	500	10080	10	1	9731373	1402	-49.35	1.08	12	0.02	-292.00	13302.00	19150	20240405	-24.75	12630	20231113	14.09	19150	-24.75	20240405	13100	10.00	20240805	19150	-24.75	20240405	13020	10.68	20231213	0.33	N	065660	500	48 억	344829	N	N	N	N
81	20241118	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	0	3	0.00	0	0	0.00	0	0	0	18720	10080	14400	0.00	3.54	0	15320	14860	14490	14030	13660	14675	13845	49	4320	500	10080	10	1	9731373	1401	-49.32	1.08	12	0.00	-292.00	13302.00	19150	20240405	-24.80	12630	20231113	14.01	19150	-24.80	20240405	13100	9.92	20240805	19150	-24.80	20240405	13020	10.60	20231213	0.33	N	065660	500	48 억	344829	N	N	N	N
82	20241115	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	-120	5	-0.83	266270430	18648	101.56	14950	14950	14120	18870	10170	14520	14278.41	3.52	2059	15220	14870	14620	14270	14020	15045	14445	49	4350	500	10160	10	1	9731373	1401	-49.32	1.08	12	0.19	-292.00	13302.00	19150	20240405	-24.80	12630	20231113	14.01	19150	-24.80	20240405	13100	9.92	20240805	19150	-24.80	20240405	12820	12.32	20231115	0.37	N	065660	500	48 억	342770	N	N	N	N
83	20241115	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	-120	5	-0.83	256232140	17951	97.76	14950	14950	14120	18870	10170	14520	14273.98	3.52	2218	15220	14870	14620	14270	14020	15045	14445	49	4350	500	10160	10	1	9731373	1401	-49.32	1.08	12	0.18	-292.00	13302.00	19150	20240405	-24.80	12630	20231113	14.01	19150	-24.80	20240405	13100	9.92	20240805	19150	-24.80	20240405	12820	12.32	20231115	0.37	N	065660	500	48 억	342770	N	N	N	N
84	20241115	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14360	-160	5	-1.10	237379470	16640	90.62	14950	14950	14120	18870	10170	14520	14265.59	3.52	2510	15220	14870	14620	14270	14020	15045	14445	49	4350	500	10160	10	1	9731373	1397	-49.18	1.08	12	0.17	-292.00	13302.00	19150	20240405	-25.01	12630	20231113	13.70	19150	-25.01	20240405	13100	9.62	20240805	19150	-25.01	20240405	12820	12.01	20231115	0.37	N	065660	500	48 억	342770	N	N	N	N
85	20241115	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14440	-80	5	-0.55	232844020	16324	88.90	14950	14950	14120	18870	10170	14520	14263.91	3.52	2638	15220	14870	14620	14270	14020	15045	14445	49	4350	500	10160	10	1	9731373	1405	-49.45	1.09	12	0.17	-292.00	13302.00	19150	20240405	-24.60	12630	20231113	14.33	19150	-24.60	20240405	13100	10.23	20240805	19150	-24.60	20240405	12820	12.64	20231115	0.37	N	065660	500	48 억	342770	N	N	N	N
86	20241115	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	14430	-90	5	-0.62	191785480	13469	73.35	14950	14950	14120	18870	10170	14520	14239.03	3.52	2267	15220	14870	14620	14270	14020	15045	14445	49	4350	500	10160	10	1	9731373	1404	-49.42	1.08	12	0.14	-292.00	13302.00	19150	20240405	-24.65	12630	20231113	14.25	19150	-24.65	20240405	13100	10.15	20240805	19150	-24.65	20240405	12820	12.56	20231115	0.37	N	065660	500	48 억	342770	N	N	N	N
87	20241115	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	14370	-150	5	-1.03	168586480	11855	64.56	14950	14950	14120	18870	10170	14520	14220.71	3.52	1198	15220	14870	14620	14270	14020	15045	14445	49	4350	500	10160	10	1	9731373	1398	-49.21	1.08	12	0.12	-292.00	13302.00	19150	20240405	-24.96	12630	20231113	13.78	19150	-24.96	20240405	13100	9.69	20240805	19150	-24.96	20240405	12820	12.09	20231115	0.37	N	065660	500	48 억	342770	N	N	N	N
88	20241115	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	14280	-240	5	-1.65	47170130	3297	17.96	14950	14950	14170	18870	10170	14520	14306.99	3.52	-594	15220	14870	14620	14270	14020	15045	14445	49	4350	500	10160	10	1	9731373	1390	-48.90	1.07	12	0.03	-292.00	13302.00	19150	20240405	-25.43	12630	20231113	13.06	19150	-25.43	20240405	13100	9.01	20240805	19150	-25.43	20240405	12820	11.39	20231115	0.37	N	065660	500	48 억	342770	N	N	N	N
89	20241115	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	430	2	2.96	299000	20	0.11	14950	14950	14950	18870	10170	14520	14950.00	3.52	0	15220	14870	14620	14270	14020	15045	14445	49	4350	500	10160	10	1	9731373	1455	-51.20	1.12	12	0.00	-292.00	13302.00	19150	20240405	-21.93	12630	20231113	18.37	19150	-21.93	20240405	13100	14.12	20240805	19150	-21.93	20240405	12820	16.61	20231115	0.37	N	065660	500	48 억	342770	N	N	N	N
90	20241114	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	14590	160	2	1.11	262835310	18075	134.40	14440	14970	14370	18750	10110	14430	14541.37	3.51	1262	15070	14750	14550	14230	14030	14650	14130	49	4320	500	10100	10	1	9731373	1420	-49.97	1.10	12	0.19	-292.00	13302.00	19150	20240405	-23.81	12630	20231113	15.52	19150	-23.81	20240405	13100	11.37	20240805	19150	-23.81	20240405	12700	14.88	20231114	0.38	N	065660	500	48 억	341644	N	N	N	N
91	20241114	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	14630	200	2	1.39	255249550	17553	130.52	14440	14970	14370	18750	10110	14430	14541.65	3.51	1117	15070	14750	14550	14230	14030	14650	14130	49	4320	500	10100	10	1	9731373	1424	-50.10	1.10	12	0.18	-292.00	13302.00	19150	20240405	-23.60	12630	20231113	15.84	19150	-23.60	20240405	13100	11.68	20240805	19150	-23.60	20240405	12700	15.20	20231114	0.38	N	065660	500	48 억	341644	N	N	N	N
92	20241114	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	14740	310	2	2.15	240035490	16514	122.79	14440	14970	14370	18750	10110	14430	14535.27	3.51	1296	15070	14750	14550	14230	14030	14650	14130	49	4320	500	10100	10	1	9731373	1434	-50.48	1.11	12	0.17	-292.00	13302.00	19150	20240405	-23.03	12630	20231113	16.71	19150	-23.03	20240405	13100	12.52	20240805	19150	-23.03	20240405	12700	16.06	20231114	0.38	N	065660	500	48 억	341644	N	N	N	N
93	20241114	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	270	2	1.87	234388970	16130	119.93	14440	14970	14370	18750	10110	14430	14531.24	3.51	1329	15070	14750	14550	14230	14030	14650	14130	49	4320	500	10100	10	1	9731373	1431	-50.34	1.11	12	0.17	-292.00	13302.00	19150	20240405	-23.24	12630	20231113	16.39	19150	-23.24	20240405	13100	12.21	20240805	19150	-23.24	20240405	12700	15.75	20231114	0.38	N	065660	500	48 억	341644	N	N	N	N
94	20241114	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	270	2	1.87	197475070	13625	101.31	14440	14970	14370	18750	10110	14430	14493.58	3.51	2290	15070	14750	14550	14230	14030	14650	14130	49	4320	500	10100	10	1	9731373	1431	-50.34	1.11	12	0.14	-292.00	13302.00	19150	20240405	-23.24	12630	20231113	16.39	19150	-23.24	20240405	13100	12.21	20240805	19150	-23.24	20240405	12700	15.75	20231114	0.38	N	065660	500	48 억	341644	N	N	N	N
95	20241114	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	14580	150	2	1.04	151658900	10496	78.04	14440	14970	14370	18750	10110	14430	14449.21	3.51	3899	15070	14750	14550	14230	14030	14650	14130	49	4320	500	10100	10	1	9731373	1419	-49.93	1.10	12	0.11	-292.00	13302.00	19150	20240405	-23.86	12630	20231113	15.44	19150	-23.86	20240405	13100	11.30	20240805	19150	-23.86	20240405	12700	14.80	20231114	0.38	N	065660	500	48 억	341644	N	N	N	N
96	20241114	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	14970	540	2	3.74	9056670	625	4.65	14440	14970	14440	18750	10110	14430	14490.67	3.51	395	15070	14750	14550	14230	14030	14650	14130	49	4320	500	10100	10	1	9731373	1457	-51.27	1.13	12	0.01	-292.00	13302.00	19150	20240405	-21.83	12630	20231113	18.53	19150	-21.83	20240405	13100	14.27	20240805	19150	-21.83	20240405	12700	17.87	20231114	0.38	N	065660	500	48 억	341644	N	N	N	N
97	20241114	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14430	0	3	0.00	0	0	0.00	0	0	0	18750	10110	14430	0.00	3.51	0	15070	14750	14550	14230	14030	14650	14130	49	4320	500	10100	10	1	9731373	1404	-49.42	1.08	12	0.00	-292.00	13302.00	19150	20240405	-24.65	12630	20231113	14.25	19150	-24.65	20240405	13100	10.15	20240805	19150	-24.65	20240405	12700	13.62	20231114	0.38	N	065660	500	48 억	341644	N	N	N	N
98	20241113	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	14430	-470	5	-3.15	195519210	13449	56.78	14700	14870	14350	19370	10430	14900	14537.83	3.52	-1157	15453	15176	14963	14686	14473	15070	14580	49	4470	500	10430	10	1	9731373	1404	-49.42	1.08	12	0.14	-292.00	13302.00	19150	20240405	-24.65	12630	20231113	14.25	19150	-24.65	20240405	13100	10.15	20240805	19150	-24.65	20240405	12630	14.25	20231113	0.38	N	065660	500	48 억	342274	N	N	N	N
99	20241113	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	14440	-460	5	-3.09	182887160	12570	53.06	14700	14870	14360	19370	10430	14900	14549.50	3.52	-675	15453	15176	14963	14686	14473	15070	14580	49	4470	500	10430	10	1	9731373	1405	-49.45	1.09	12	0.13	-292.00	13302.00	19150	20240405	-24.60	12630	20231113	14.33	19150	-24.60	20240405	13100	10.23	20240805	19150	-24.60	20240405	12630	14.33	20231113	0.38	N	065660	500	48 억	342274	N	N	N	N
100	20241113	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	14510	-390	5	-2.62	158454730	10882	45.94	14700	14870	14360	19370	10430	14900	14561.18	3.52	-398	15453	15176	14963	14686	14473	15070	14580	49	4470	500	10430	10	1	9731373	1412	-49.69	1.09	12	0.11	-292.00	13302.00	19150	20240405	-24.23	12630	20231113	14.89	19150	-24.23	20240405	13100	10.76	20240805	19150	-24.23	20240405	12630	14.89	20231113	0.38	N	065660	500	48 억	342274	N	N	N	N
101	20241113	130340	57	100.00	KOSDAQ	유통	N	N	N	N	N	14490	-410	5	-2.75	140269190	9630	40.65	14700	14870	14360	19370	10430	14900	14565.86	3.52	-309	15453	15176	14963	14686	14473	15070	14580	49	4470	500	10430	10	1	9731373	1410	-49.62	1.09	12	0.10	-292.00	13302.00	19150	20240405	-24.33	12630	20231113	14.73	19150	-24.33	20240405	13100	10.61	20240805	19150	-24.33	20240405	12630	14.73	20231113	0.38	N	065660	500	48 억	342274	N	N	N	N
102	20241113	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	-500	5	-3.36	123756190	8489	35.84	14700	14870	14360	19370	10430	14900	14578.42	3.52	-100	15453	15176	14963	14686	14473	15070	14580	49	4470	500	10430	10	1	9731373	1401	-49.32	1.08	12	0.09	-292.00	13302.00	19150	20240405	-24.80	12630	20231113	14.01	19150	-24.80	20240405	13100	9.92	20240805	19150	-24.80	20240405	12630	14.01	20231113	0.38	N	065660	500	48 억	342274	N	N	N	N
103	20241113	110336	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	-510	5	-3.42	109137980	7476	31.56	14700	14870	14390	19370	10430	14900	14598.45	3.52	37	15453	15176	14963	14686	14473	15070	14580	49	4470	500	10430	10	1	9731373	1400	-49.28	1.08	12	0.08	-292.00	13302.00	19150	20240405	-24.86	12630	20231113	13.94	19150	-24.86	20240405	13100	9.85	20240805	19150	-24.86	20240405	12630	13.94	20231113	0.38	N	065660	500	48 억	342274	N	N	N	N
104	20241113	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	14680	-220	5	-1.48	52876570	3596	15.18	14700	14870	14600	19370	10430	14900	14704.27	3.52	1122	15453	15176	14963	14686	14473	15070	14580	49	4470	500	10430	10	1	9731373	1429	-50.27	1.10	12	0.04	-292.00	13302.00	19150	20240405	-23.34	12630	20231113	16.23	19150	-23.34	20240405	13100	12.06	20240805	19150	-23.34	20240405	12630	16.23	20231113	0.38	N	065660	500	48 억	342274	N	N	N	N
105	20241113	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	-200	5	-1.34	3954300	269	1.14	14700	14700	14700	19370	10430	14900	14700.00	3.52	68	15453	15176	14963	14686	14473	15070	14580	49	4470	500	10430	10	1	9731373	1431	-50.34	1.11	12	0.00	-292.00	13302.00	19150	20240405	-23.24	12630	20231113	16.39	19150	-23.24	20240405	13100	12.21	20240805	19150	-23.24	20240405	12630	16.39	20231113	0.38	N	065660	500	48 억	342274	N	N	N	N
106	20241112	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	14900	-180	5	-1.19	355612640	23682	140.51	15050	15240	14750	19600	10560	15080	15016.65	3.58	-6342	16093	15586	15273	14766	14453	15430	14610	49	4520	500	10550	10	1	9731373	1450	-51.03	1.12	12	0.24	-292.00	13302.00	19150	20240405	-22.19	12630	20231113	17.97	19150	-22.19	20240405	13100	13.74	20240805	19150	-22.19	20240405	12630	17.97	20231113	0.40	N	065660	500	48 억	348616	N	N	N	N
107	20241112	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	14960	-120	5	-0.80	351439050	23402	138.85	15050	15240	14750	19600	10560	15080	15017.48	3.58	-6211	16093	15586	15273	14766	14453	15430	14610	49	4520	500	10550	10	1	9731373	1456	-51.23	1.12	12	0.24	-292.00	13302.00	19150	20240405	-21.88	12630	20231113	18.45	19150	-21.88	20240405	13100	14.20	20240805	19150	-21.88	20240405	12630	18.45	20231113	0.40	N	065660	500	48 억	348616	N	N	N	N
108	20241112	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	15060	-20	5	-0.13	280778330	18680	110.83	15050	15240	14750	19600	10560	15080	15030.96	3.58	-3748	16093	15586	15273	14766	14453	15430	14610	49	4520	500	10550	10	1	9731373	1466	-51.58	1.13	12	0.19	-292.00	13302.00	19150	20240405	-21.36	12630	20231113	19.24	19150	-21.36	20240405	13100	14.96	20240805	19150	-21.36	20240405	12630	19.24	20231113	0.40	N	065660	500	48 억	348616	N	N	N	N
109	20241112	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14990	-90	5	-0.60	246859070	16417	97.41	15050	15240	14750	19600	10560	15080	15036.80	3.58	-3763	16093	15586	15273	14766	14453	15430	14610	49	4520	500	10550	10	1	9731373	1459	-51.34	1.13	12	0.17	-292.00	13302.00	19150	20240405	-21.72	12630	20231113	18.69	19150	-21.72	20240405	13100	14.43	20240805	19150	-21.72	20240405	12630	18.69	20231113	0.40	N	065660	500	48 억	348616	N	N	N	N
110	20241112	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	15070	-10	5	-0.07	218252770	14511	86.10	15050	15240	14750	19600	10560	15080	15040.51	3.58	-3309	16093	15586	15273	14766	14453	15430	14610	49	4520	500	10550	10	1	9731373	1467	-51.61	1.13	12	0.15	-292.00	13302.00	19150	20240405	-21.31	12630	20231113	19.32	19150	-21.31	20240405	13100	15.04	20240805	19150	-21.31	20240405	12630	19.32	20231113	0.40	N	065660	500	48 억	348616	N	N	N	N
111	20241112	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	15070	-10	5	-0.07	211415630	14056	83.40	15050	15240	14750	19600	10560	15080	15040.95	3.58	-3568	16093	15586	15273	14766	14453	15430	14610	49	4520	500	10550	10	1	9731373	1467	-51.61	1.13	12	0.14	-292.00	13302.00	19150	20240405	-21.31	12630	20231113	19.32	19150	-21.31	20240405	13100	15.04	20240805	19150	-21.31	20240405	12630	19.32	20231113	0.40	N	065660	500	48 억	348616	N	N	N	N
112	20241112	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	15120	40	2	0.27	125527100	8392	49.79	15050	15120	14750	19600	10560	15080	14957.95	3.58	-2716	16093	15586	15273	14766	14453	15430	14610	49	4520	500	10550	10	1	9731373	1471	-51.78	1.14	12	0.09	-292.00	13302.00	19150	20240405	-21.04	12630	20231113	19.71	19150	-21.04	20240405	13100	15.42	20240805	19150	-21.04	20240405	12630	19.71	20231113	0.40	N	065660	500	48 억	348616	N	N	N	N
113	20241112	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	-130	5	-0.86	27062430	1805	10.71	15050	15060	14950	19600	10560	15080	14993.04	3.58	749	16093	15586	15273	14766	14453	15430	14610	49	4520	500	10550	10	1	9731373	1455	-51.20	1.12	12	0.02	-292.00	13302.00	19150	20240405	-21.93	12630	20231113	18.37	19150	-21.93	20240405	13100	14.12	20240805	19150	-21.93	20240405	12630	18.37	20231113	0.40	N	065660	500	48 억	348616	N	N	N	N
114	20241111	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	-220	5	-1.44	254193170	16852	227.73	15780	15780	14960	19890	10710	15300	15083.86	3.60	-1413	15620	15460	15330	15170	15040	15540	15250	49	4590	500	10710	10	1	9731373	1467	-51.64	1.13	12	0.17	-292.00	13302.00	19150	20240405	-21.25	12620	20231102	19.49	19150	-21.25	20240405	13100	15.11	20240805	19150	-21.25	20240405	12630	19.40	20231113	0.40	N	065660	500	48 억	350556	N	N	N	N
115	20241111	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	14980	-320	5	-2.09	246939530	16369	221.20	15780	15780	14960	19890	10710	15300	15085.80	3.60	-1336	15620	15460	15330	15170	15040	15540	15250	49	4590	500	10710	10	1	9731373	1458	-51.30	1.13	12	0.17	-292.00	13302.00	19150	20240405	-21.78	12620	20231102	18.70	19150	-21.78	20240405	13100	14.35	20240805	19150	-21.78	20240405	12630	18.61	20231113	0.40	N	065660	500	48 억	350556	N	N	N	N
116	20241111	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	15060	-240	5	-1.57	193480230	12819	173.23	15780	15780	14960	19890	10710	15300	15093.24	3.60	-771	15620	15460	15330	15170	15040	15540	15250	49	4590	500	10710	10	1	9731373	1466	-51.58	1.13	12	0.13	-292.00	13302.00	19150	20240405	-21.36	12620	20231102	19.33	19150	-21.36	20240405	13100	14.96	20240805	19150	-21.36	20240405	12630	19.24	20231113	0.40	N	065660	500	48 억	350556	N	N	N	N
117	20241111	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	14990	-310	5	-2.03	151985420	10049	135.80	15780	15780	14960	19890	10710	15300	15124.43	3.60	-735	15620	15460	15330	15170	15040	15540	15250	49	4590	500	10710	10	1	9731373	1459	-51.34	1.13	12	0.10	-292.00	13302.00	19150	20240405	-21.72	12620	20231102	18.78	19150	-21.72	20240405	13100	14.43	20240805	19150	-21.72	20240405	12630	18.69	20231113	0.40	N	065660	500	48 억	350556	N	N	N	N
118	20241111	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	15060	-240	5	-1.57	93327380	6150	83.11	15780	15780	14960	19890	10710	15300	15175.18	3.60	49	15620	15460	15330	15170	15040	15540	15250	49	4590	500	10710	10	1	9731373	1466	-51.58	1.13	12	0.06	-292.00	13302.00	19150	20240405	-21.36	12620	20231102	19.33	19150	-21.36	20240405	13100	14.96	20240805	19150	-21.36	20240405	12630	19.24	20231113	0.40	N	065660	500	48 억	350556	N	N	N	N
119	20241111	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	15010	-290	5	-1.90	80904280	5327	71.99	15780	15780	14960	19890	10710	15300	15187.59	3.60	224	15620	15460	15330	15170	15040	15540	15250	49	4590	500	10710	10	1	9731373	1461	-51.40	1.13	12	0.05	-292.00	13302.00	19150	20240405	-21.62	12620	20231102	18.94	19150	-21.62	20240405	13100	14.58	20240805	19150	-21.62	20240405	12630	18.84	20231113	0.40	N	065660	500	48 억	350556	N	N	N	N
120	20241111	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	14960	-340	5	-2.22	66073890	4341	58.66	15780	15780	14960	19890	10710	15300	15220.89	3.60	229	15620	15460	15330	15170	15040	15540	15250	49	4590	500	10710	10	1	9731373	1456	-51.23	1.12	12	0.04	-292.00	13302.00	19150	20240405	-21.88	12620	20231102	18.54	19150	-21.88	20240405	13100	14.20	20240805	19150	-21.88	20240405	12630	18.45	20231113	0.40	N	065660	500	48 억	350556	N	N	N	N
121	20241111	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15780	480	2	3.14	31560	2	0.03	15780	15780	15780	19890	10710	15300	15780.00	3.60	0	15620	15460	15330	15170	15040	15540	15250	49	4590	500	10710	10	1	9731373	1536	-54.04	1.19	12	0.00	-292.00	13302.00	19150	20240405	-17.60	12620	20231102	25.04	19150	-17.60	20240405	13100	20.46	20240805	19150	-17.60	20240405	12630	24.94	20231113	0.40	N	065660	500	48 억	350556	N	N	N	N
122	20241108	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	50	2	0.33	113260690	7399	102.78	15280	15490	15200	19820	10680	15250	15307.57	3.59	727	16156	15702	15336	14882	14516	15520	14700	49	4570	500	10670	10	1	9731373	1489	-52.40	1.15	12	0.08	-292.00	13302.00	19150	20240405	-20.10	12570	20231101	21.72	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	12630	21.14	20231113	0.41	N	065660	500	48 억	349825	N	N	N	N
123	20241108	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	200	2	1.31	99279200	6484	90.07	15280	15490	15200	19820	10680	15250	15311.41	3.59	675	16156	15702	15336	14882	14516	15520	14700	49	4570	500	10670	10	1	9731373	1503	-52.91	1.16	12	0.07	-292.00	13302.00	19150	20240405	-19.32	12570	20231101	22.91	19150	-19.32	20240405	13100	17.94	20240805	19150	-19.32	20240405	12630	22.33	20231113	0.41	N	065660	500	48 억	349825	N	N	N	N
124	20241108	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	0	3	0.00	79408870	5191	72.11	15280	15480	15200	19820	10680	15250	15297.41	3.59	582	16156	15702	15336	14882	14516	15520	14700	49	4570	500	10670	10	1	9731373	1484	-52.23	1.15	12	0.05	-292.00	13302.00	19150	20240405	-20.37	12570	20231101	21.32	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	12630	20.74	20231113	0.41	N	065660	500	48 억	349825	N	N	N	N
125	20241108	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	50	2	0.33	75774090	4953	68.80	15280	15480	15200	19820	10680	15250	15298.63	3.59	549	16156	15702	15336	14882	14516	15520	14700	49	4570	500	10670	10	1	9731373	1489	-52.40	1.15	12	0.05	-292.00	13302.00	19150	20240405	-20.10	12570	20231101	21.72	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	12630	21.14	20231113	0.41	N	065660	500	48 억	349825	N	N	N	N
126	20241108	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	15390	140	2	0.92	74411660	4864	67.56	15280	15480	15200	19820	10680	15250	15298.45	3.59	549	16156	15702	15336	14882	14516	15520	14700	49	4570	500	10670	10	1	9731373	1498	-52.71	1.16	12	0.05	-292.00	13302.00	19150	20240405	-19.63	12570	20231101	22.43	19150	-19.63	20240405	13100	17.48	20240805	19150	-19.63	20240405	12630	21.85	20231113	0.41	N	065660	500	48 억	349825	N	N	N	N
127	20241108	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	15480	230	2	1.51	62927210	4117	57.19	15280	15480	15200	19820	10680	15250	15284.72	3.59	881	16156	15702	15336	14882	14516	15520	14700	49	4570	500	10670	10	1	9731373	1506	-53.01	1.16	12	0.04	-292.00	13302.00	19150	20240405	-19.16	12570	20231101	23.15	19150	-19.16	20240405	13100	18.17	20240805	19150	-19.16	20240405	12630	22.57	20231113	0.41	N	065660	500	48 억	349825	N	N	N	N
128	20241108	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	150	2	0.98	60666100	3970	55.15	15280	15400	15200	19820	10680	15250	15281.13	3.59	884	16156	15702	15336	14882	14516	15520	14700	49	4570	500	10670	10	1	9731373	1499	-52.74	1.16	12	0.04	-292.00	13302.00	19150	20240405	-19.58	12570	20231101	22.51	19150	-19.58	20240405	13100	17.56	20240805	19150	-19.58	20240405	12630	21.93	20231113	0.41	N	065660	500	48 억	349825	N	N	N	N
129	20241108	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15280	30	2	0.20	244480	16	0.22	15280	15280	15280	19820	10680	15250	15280.00	3.59	-11	16156	15702	15336	14882	14516	15520	14700	49	4570	500	10670	10	1	9731373	1487	-52.33	1.15	12	0.00	-292.00	13302.00	19150	20240405	-20.21	12570	20231101	21.56	19150	-20.21	20240405	13100	16.64	20240805	19150	-20.21	20240405	12630	20.98	20231113	0.41	N	065660	500	48 억	349825	N	N	N	N
130	20241107	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	-540	5	-3.42	110111280	7194	46.33	15690	15790	14970	20500	11060	15790	15305.99	3.61	-1381	16190	15990	15620	15420	15050	16090	15520	49	4710	500	11050	10	1	9731373	1484	-52.23	1.15	12	0.07	-292.00	13302.00	19150	20240405	-20.37	12550	20231031	21.51	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	12630	20.74	20231113	0.41	N	065660	500	48 억	351206	N	N	N	N
131	20241107	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15260	-530	5	-3.36	108082470	7061	45.47	15690	15790	14970	20500	11060	15790	15306.96	3.61	-1294	16190	15990	15620	15420	15050	16090	15520	49	4710	500	11050	10	1	9731373	1485	-52.26	1.15	12	0.07	-292.00	13302.00	19150	20240405	-20.31	12550	20231031	21.59	19150	-20.31	20240405	13100	16.49	20240805	19150	-20.31	20240405	12630	20.82	20231113	0.41	N	065660	500	48 억	351206	N	N	N	N
132	20241107	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	-490	5	-3.10	94242410	6155	39.64	15690	15790	14970	20500	11060	15790	15311.52	3.61	-741	16190	15990	15620	15420	15050	16090	15520	49	4710	500	11050	10	1	9731373	1489	-52.40	1.15	12	0.06	-292.00	13302.00	19150	20240405	-20.10	12550	20231031	21.91	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	12630	21.14	20231113	0.41	N	065660	500	48 억	351206	N	N	N	N
133	20241107	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	-560	5	-3.55	70728210	4615	29.72	15690	15790	14970	20500	11060	15790	15325.72	3.61	-280	16190	15990	15620	15420	15050	16090	15520	49	4710	500	11050	10	1	9731373	1482	-52.16	1.14	12	0.05	-292.00	13302.00	19150	20240405	-20.47	12550	20231031	21.35	19150	-20.47	20240405	13100	16.26	20240805	19150	-20.47	20240405	12630	20.59	20231113	0.41	N	065660	500	48 억	351206	N	N	N	N
134	20241107	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	-570	5	-3.61	69359070	4525	29.14	15690	15790	14970	20500	11060	15790	15327.97	3.61	-308	16190	15990	15620	15420	15050	16090	15520	49	4710	500	11050	10	1	9731373	1481	-52.12	1.14	12	0.05	-292.00	13302.00	19150	20240405	-20.52	12550	20231031	21.27	19150	-20.52	20240405	13100	16.18	20240805	19150	-20.52	20240405	12630	20.51	20231113	0.41	N	065660	500	48 억	351206	N	N	N	N
135	20241107	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	-440	5	-2.79	49477930	3224	20.76	15690	15790	14970	20500	11060	15790	15346.75	3.61	-60	16190	15990	15620	15420	15050	16090	15520	49	4710	500	11050	10	1	9731373	1494	-52.57	1.15	12	0.03	-292.00	13302.00	19150	20240405	-19.84	12550	20231031	22.31	19150	-19.84	20240405	13100	17.18	20240805	19150	-19.84	20240405	12630	21.54	20231113	0.41	N	065660	500	48 억	351206	N	N	N	N
136	20241107	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	-440	5	-2.79	42722890	2782	17.91	15690	15790	14970	20500	11060	15790	15356.90	3.61	171	16190	15990	15620	15420	15050	16090	15520	49	4710	500	11050	10	1	9731373	1494	-52.57	1.15	12	0.03	-292.00	13302.00	19150	20240405	-19.84	12550	20231031	22.31	19150	-19.84	20240405	13100	17.18	20240805	19150	-19.84	20240405	12630	21.54	20231113	0.41	N	065660	500	48 억	351206	N	N	N	N
137	20241107	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15360	-430	5	-2.72	19517500	1294	8.33	15690	15780	14970	20500	11060	15790	15083.08	3.61	804	16190	15990	15620	15420	15050	16090	15520	49	4710	500	11050	10	1	9731373	1495	-52.60	1.15	12	0.01	-292.00	13302.00	19150	20240405	-19.79	12550	20231031	22.39	19150	-19.79	20240405	13100	17.25	20240805	19150	-19.79	20240405	12630	21.62	20231113	0.41	N	065660	500	48 억	351206	N	N	N	N
138	20241106	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	15790	440	2	2.87	241437190	15462	80.17	15310	15820	15250	19950	10750	15350	15612.41	3.60	1288	15783	15566	15233	15016	14683	15675	15125	49	4600	500	10740	10	1	9731373	1537	-54.08	1.19	12	0.16	-292.00	13302.00	19150	20240405	-17.55	12510	20231030	26.22	19150	-17.55	20240405	13100	20.53	20240805	19150	-17.55	20240405	12630	25.02	20231113	0.41	N	065660	500	48 억	350037	N	N	N	N
139	20241106	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	15820	470	2	3.06	229684690	14716	76.30	15310	15820	15250	19950	10750	15350	15607.82	3.60	1216	15783	15566	15233	15016	14683	15675	15125	49	4600	500	10740	10	1	9731373	1540	-54.18	1.19	12	0.15	-292.00	13302.00	19150	20240405	-17.39	12510	20231030	26.46	19150	-17.39	20240405	13100	20.76	20240805	19150	-17.39	20240405	12630	25.26	20231113	0.41	N	065660	500	48 억	350037	N	N	N	N
140	20241106	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	15600	250	2	1.63	196854000	12633	65.50	15310	15810	15250	19950	10750	15350	15582.52	3.60	-264	15783	15566	15233	15016	14683	15675	15125	49	4600	500	10740	10	1	9731373	1518	-53.42	1.17	12	0.13	-292.00	13302.00	19150	20240405	-18.54	12510	20231030	24.70	19150	-18.54	20240405	13100	19.08	20240805	19150	-18.54	20240405	12630	23.52	20231113	0.41	N	065660	500	48 억	350037	N	N	N	N
141	20241106	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	100	2	0.65	175369380	11248	58.32	15310	15810	15250	19950	10750	15350	15591.16	3.60	-1258	15783	15566	15233	15016	14683	15675	15125	49	4600	500	10740	10	1	9731373	1503	-52.91	1.16	12	0.12	-292.00	13302.00	19150	20240405	-19.32	12510	20231030	23.50	19150	-19.32	20240405	13100	17.94	20240805	19150	-19.32	20240405	12630	22.33	20231113	0.41	N	065660	500	48 억	350037	N	N	N	N
142	20241106	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	15780	430	2	2.80	154291200	9892	51.29	15310	15810	15250	19950	10750	15350	15597.57	3.60	-945	15783	15566	15233	15016	14683	15675	15125	49	4600	500	10740	10	1	9731373	1536	-54.04	1.19	12	0.10	-292.00	13302.00	19150	20240405	-17.60	12510	20231030	26.14	19150	-17.60	20240405	13100	20.46	20240805	19150	-17.60	20240405	12630	24.94	20231113	0.41	N	065660	500	48 억	350037	N	N	N	N
143	20241106	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	15740	390	2	2.54	94396620	6089	31.57	15310	15740	15250	19950	10750	15350	15502.81	3.60	-534	15783	15566	15233	15016	14683	15675	15125	49	4600	500	10740	10	1	9731373	1532	-53.90	1.18	12	0.06	-292.00	13302.00	19150	20240405	-17.81	12510	20231030	25.82	19150	-17.81	20240405	13100	20.15	20240805	19150	-17.81	20240405	12630	24.62	20231113	0.41	N	065660	500	48 억	350037	N	N	N	N
144	20241106	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	15500	150	2	0.98	47651080	3093	16.04	15310	15550	15250	19950	10750	15350	15406.10	3.60	-373	15783	15566	15233	15016	14683	15675	15125	49	4600	500	10740	10	1	9731373	1508	-53.08	1.17	12	0.03	-292.00	13302.00	19150	20240405	-19.06	12510	20231030	23.90	19150	-19.06	20240405	13100	18.32	20240805	19150	-19.06	20240405	12630	22.72	20231113	0.41	N	065660	500	48 억	350037	N	N	N	N
145	20241106	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	15310	-40	5	-0.26	2648630	173	0.90	15310	15310	15310	19950	10750	15350	15310.00	3.60	49	15783	15566	15233	15016	14683	15675	15125	49	4600	500	10740	10	1	9731373	1490	-52.43	1.15	12	0.00	-292.00	13302.00	19150	20240405	-20.05	12510	20231030	22.38	19150	-20.05	20240405	13100	16.87	20240805	19150	-20.05	20240405	12630	21.22	20231113	0.41	N	065660	500	48 억	350037	N	N	N	N
146	20241105	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	300	2	1.99	292210260	19264	630.78	15050	15450	14900	19560	10540	15050	15167.77	3.56	3028	15670	15360	15180	14870	14690	15270	14780	49	4510	500	10530	10	1	9731373	1494	-52.57	1.15	12	0.20	-292.00	13302.00	19150	20240405	-19.84	12500	20231027	22.80	19150	-19.84	20240405	13100	17.18	20240805	19150	-19.84	20240405	12630	21.54	20231113	0.41	N	065660	500	48 억	346438	N	N	N	N
147	20241105	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15300	250	2	1.66	266773850	17602	576.36	15050	15450	14900	19560	10540	15050	15155.88	3.56	2985	15670	15360	15180	14870	14690	15270	14780	49	4510	500	10530	10	1	9731373	1489	-52.40	1.15	12	0.18	-292.00	13302.00	19150	20240405	-20.10	12500	20231027	22.40	19150	-20.10	20240405	13100	16.79	20240805	19150	-20.10	20240405	12630	21.14	20231113	0.41	N	065660	500	48 억	346438	N	N	N	N
148	20241105	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	15420	370	2	2.46	246577220	16289	533.37	15050	15450	14900	19560	10540	15050	15137.65	3.56	3449	15670	15360	15180	14870	14690	15270	14780	49	4510	500	10530	10	1	9731373	1501	-52.81	1.16	12	0.17	-292.00	13302.00	19150	20240405	-19.48	12500	20231027	23.36	19150	-19.48	20240405	13100	17.71	20240805	19150	-19.48	20240405	12630	22.09	20231113	0.41	N	065660	500	48 억	346438	N	N	N	N
149	20241105	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15250	200	2	1.33	213807590	14158	463.59	15050	15450	14900	19560	10540	15050	15101.54	3.56	4206	15670	15360	15180	14870	14690	15270	14780	49	4510	500	10530	10	1	9731373	1484	-52.23	1.15	12	0.15	-292.00	13302.00	19150	20240405	-20.37	12500	20231027	22.00	19150	-20.37	20240405	13100	16.41	20240805	19150	-20.37	20240405	12630	20.74	20231113	0.41	N	065660	500	48 억	346438	N	N	N	N
150	20241105	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	15170	120	2	0.80	162477820	10806	353.83	15050	15360	14900	19560	10540	15050	15035.89	3.56	2586	15670	15360	15180	14870	14690	15270	14780	49	4510	500	10530	10	1	9731373	1476	-51.95	1.14	12	0.11	-292.00	13302.00	19150	20240405	-20.78	12500	20231027	21.36	19150	-20.78	20240405	13100	15.80	20240805	19150	-20.78	20240405	12630	20.11	20231113	0.41	N	065660	500	48 억	346438	N	N	N	N
151	20241105	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	15060	10	2	0.07	136872610	9104	298.10	15050	15360	14900	19560	10540	15050	15034.34	3.56	1589	15670	15360	15180	14870	14690	15270	14780	49	4510	500	10530	10	1	9731373	1466	-51.58	1.13	12	0.09	-292.00	13302.00	19150	20240405	-21.36	12500	20231027	20.48	19150	-21.36	20240405	13100	14.96	20240805	19150	-21.36	20240405	12630	19.24	20231113	0.41	N	065660	500	48 억	346438	N	N	N	N
152	20241105	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	170	2	1.13	46718910	3103	101.60	15050	15360	14900	19560	10540	15050	15056.05	3.56	-274	15670	15360	15180	14870	14690	15270	14780	49	4510	500	10530	10	1	9731373	1481	-52.12	1.14	12	0.03	-292.00	13302.00	19150	20240405	-20.52	12500	20231027	21.76	19150	-20.52	20240405	13100	16.18	20240805	19150	-20.52	20240405	12630	20.51	20231113	0.41	N	065660	500	48 억	346438	N	N	N	N
153	20241105	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	30	2	0.20	36122030	2402	78.65	15050	15080	14900	19560	10540	15050	15038.31	3.56	-363	15670	15360	15180	14870	14690	15270	14780	49	4510	500	10530	10	1	9731373	1467	-51.64	1.13	12	0.02	-292.00	13302.00	19150	20240405	-21.25	12500	20231027	20.64	19150	-21.25	20240405	13100	15.11	20240805	19150	-21.25	20240405	12630	19.40	20231113	0.41	N	065660	500	48 억	346438	N	N	N	N
154	20241104	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	15050	80	2	0.53	45842850	3024	18.20	15490	15490	15000	19460	10480	14970	15159.89	3.56	-522	15476	15222	15056	14802	14636	15140	14720	49	4490	500	10470	10	1	9731373	1465	-51.54	1.13	12	0.03	-292.00	13302.00	19150	20240405	-21.41	12500	20231027	20.40	19150	-21.41	20240405	13100	14.89	20240805	19150	-21.41	20240405	12630	19.16	20231113	0.41	N	065660	500	48 억	346821	N	N	N	N
155	20241104	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	250	2	1.67	41321250	2725	16.40	15490	15490	15000	19460	10480	14970	15163.76	3.56	-510	15476	15222	15056	14802	14636	15140	14720	49	4490	500	10470	10	1	9731373	1481	-52.12	1.14	12	0.03	-292.00	13302.00	19150	20240405	-20.52	12500	20231027	21.76	19150	-20.52	20240405	13100	16.18	20240805	19150	-20.52	20240405	12630	20.51	20231113	0.41	N	065660	500	48 억	346821	N	N	N	N
156	20241104	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	180	2	1.20	32739100	2160	13.00	15490	15490	15000	19460	10480	14970	15156.99	3.56	-520	15476	15222	15056	14802	14636	15140	14720	49	4490	500	10470	10	1	9731373	1474	-51.88	1.14	12	0.02	-292.00	13302.00	19150	20240405	-20.89	12500	20231027	21.20	19150	-20.89	20240405	13100	15.65	20240805	19150	-20.89	20240405	12630	19.95	20231113	0.41	N	065660	500	48 억	346821	N	N	N	N
157	20241104	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	15040	70	2	0.47	31905290	2105	12.67	15490	15490	15000	19460	10480	14970	15156.91	3.56	-498	15476	15222	15056	14802	14636	15140	14720	49	4490	500	10470	10	1	9731373	1464	-51.51	1.13	12	0.02	-292.00	13302.00	19150	20240405	-21.46	12500	20231027	20.32	19150	-21.46	20240405	13100	14.81	20240805	19150	-21.46	20240405	12630	19.08	20231113	0.41	N	065660	500	48 억	346821	N	N	N	N
158	20241104	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	15090	120	2	0.80	25636180	1689	10.16	15490	15490	15000	19460	10480	14970	15178.32	3.56	-609	15476	15222	15056	14802	14636	15140	14720	49	4490	500	10470	10	1	9731373	1468	-51.68	1.13	12	0.02	-292.00	13302.00	19150	20240405	-21.20	12500	20231027	20.72	19150	-21.20	20240405	13100	15.19	20240805	19150	-21.20	20240405	12630	19.48	20231113	0.41	N	065660	500	48 억	346821	N	N	N	N
159	20241104	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	260	2	1.74	19057970	1253	7.54	15490	15490	15000	19460	10480	14970	15209.87	3.56	-799	15476	15222	15056	14802	14636	15140	14720	49	4490	500	10470	10	1	9731373	1482	-52.16	1.14	12	0.01	-292.00	13302.00	19150	20240405	-20.47	12500	20231027	21.84	19150	-20.47	20240405	13100	16.26	20240805	19150	-20.47	20240405	12630	20.59	20231113	0.41	N	065660	500	48 억	346821	N	N	N	N
160	20241104	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	250	2	1.67	10902900	717	4.31	15490	15490	15000	19460	10480	14970	15206.28	3.56	-479	15476	15222	15056	14802	14636	15140	14720	49	4490	500	10470	10	1	9731373	1481	-52.12	1.14	12	0.01	-292.00	13302.00	19150	20240405	-20.52	12500	20231027	21.76	19150	-20.52	20240405	13100	16.18	20240805	19150	-20.52	20240405	12630	20.51	20231113	0.41	N	065660	500	48 억	346821	N	N	N	N
161	20241104	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	14970	0	3	0.00	0	0	0.00	0	0	0	19460	10480	14970	0.00	3.56	0	15476	15222	15056	14802	14636	15140	14720	49	4490	500	10470	10	1	9731373	1457	-51.27	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.83	12500	20231027	19.76	19150	-21.83	20240405	13100	14.27	20240805	19150	-21.83	20240405	12630	18.53	20231113	0.41	N	065660	500	48 억	346821	N	N	N	N
162	20241101	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	14970	-180	5	-1.19	248362200	16586	477.29	15020	15310	14890	19690	10610	15150	14974.21	3.54	3740	15530	15340	15080	14890	14630	15210	14760	49	4540	500	10600	10	1	9731373	1457	-51.27	1.13	12	0.17	-292.00	13302.00	19150	20240405	-21.83	12500	20231027	19.76	19150	-21.83	20240405	13100	14.27	20240805	19150	-21.83	20240405	12570	19.09	20231101	0.41	N	065660	500	48 억	344769	N	N	N	N
163	20241101	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	14940	-210	5	-1.39	233910750	15620	449.50	15020	15310	14890	19690	10610	15150	14975.08	3.54	4028	15530	15340	15080	14890	14630	15210	14760	49	4540	500	10600	10	1	9731373	1454	-51.16	1.12	12	0.16	-292.00	13302.00	19150	20240405	-21.98	12500	20231027	19.52	19150	-21.98	20240405	13100	14.05	20240805	19150	-21.98	20240405	12570	18.85	20231101	0.41	N	065660	500	48 억	344769	N	N	N	N
164	20241101	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	15120	-30	5	-0.20	169958150	11341	326.36	15020	15310	14890	19690	10610	15150	14986.17	3.54	2026	15530	15340	15080	14890	14630	15210	14760	49	4540	500	10600	10	1	9731373	1471	-51.78	1.14	12	0.12	-292.00	13302.00	19150	20240405	-21.04	12500	20231027	20.96	19150	-21.04	20240405	13100	15.42	20240805	19150	-21.04	20240405	12570	20.29	20231101	0.41	N	065660	500	48 억	344769	N	N	N	N
165	20241101	130552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	-70	5	-0.46	151086060	10088	290.30	15020	15310	14890	19690	10610	15150	14976.81	3.54	1906	15530	15340	15080	14890	14630	15210	14760	49	4540	500	10600	10	1	9731373	1467	-51.64	1.13	12	0.10	-292.00	13302.00	19150	20240405	-21.25	12500	20231027	20.64	19150	-21.25	20240405	13100	15.11	20240805	19150	-21.25	20240405	12570	19.97	20231101	0.41	N	065660	500	48 억	344769	N	N	N	N
166	20241101	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	15020	-130	5	-0.86	129410590	8644	248.75	15020	15310	14890	19690	10610	15150	14971.15	3.54	1354	15530	15340	15080	14890	14630	15210	14760	49	4540	500	10600	10	1	9731373	1462	-51.44	1.13	12	0.09	-292.00	13302.00	19150	20240405	-21.57	12500	20231027	20.16	19150	-21.57	20240405	13100	14.66	20240805	19150	-21.57	20240405	12570	19.49	20231101	0.41	N	065660	500	48 억	344769	N	N	N	N
167	20241101	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	-200	5	-1.32	129380550	8642	248.69	15020	15310	14890	19690	10610	15150	14971.14	3.54	1354	15530	15340	15080	14890	14630	15210	14760	49	4540	500	10600	10	1	9731373	1455	-51.20	1.12	12	0.09	-292.00	13302.00	19150	20240405	-21.93	12500	20231027	19.60	19150	-21.93	20240405	13100	14.12	20240805	19150	-21.93	20240405	12570	18.93	20231101	0.41	N	065660	500	48 억	344769	N	N	N	N
168	20241101	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	14970	-180	5	-1.19	58045790	3875	111.51	15020	15310	14890	19690	10610	15150	14979.56	3.54	437	15530	15340	15080	14890	14630	15210	14760	49	4540	500	10600	10	1	9731373	1457	-51.27	1.13	12	0.04	-292.00	13302.00	19150	20240405	-21.83	12500	20231027	19.76	19150	-21.83	20240405	13100	14.27	20240805	19150	-21.83	20240405	12570	19.09	20231101	0.41	N	065660	500	48 억	344769	N	N	N	N
169	20241101	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	15020	-130	5	-0.86	450600	30	0.86	15020	15020	15020	19690	10610	15150	15020.00	3.54	20	15530	15340	15080	14890	14630	15210	14760	49	4540	500	10600	10	1	9731373	1462	-51.44	1.13	12	0.00	-292.00	13302.00	19150	20240405	-21.57	12500	20231027	20.16	19150	-21.57	20240405	13100	14.66	20240805	19150	-21.57	20240405	12570	19.49	20231101	0.41	N	065660	500	48 억	344769	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History