KissMeData/033320/price/prices-20241101.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

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

70 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	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	40	2	0.80	17255072055	3517892	93.64	4820	5150	4645	6510	3510	5010	4903.95	0.00	-11538	5210	5110	4920	4820	4630	5160	4870	96	1500	500	3100	10	1	19114432	965	-35.82	0.91	12	18.40	-141.00	5546.00	5530	20231206	-8.68	2855	20240906	76.88	5430	-7.00	20240119	2855	76.88	20240906	5530	-8.68	20231206	2855	76.88	20240906	4.01	N	033320	500	95 억	0	N	N	N	N
3	20241129	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-90	5	-1.80	8731989710	1823627	48.54	4820	4930	4645	6510	3510	5010	4788.11	0.00	34242	5210	5110	4920	4820	4630	5160	4870	96	1500	500	3100	5	1	19114432	940	-34.89	0.89	12	9.54	-141.00	5546.00	5530	20231206	-11.03	2855	20240906	72.33	5430	-9.39	20240119	2855	72.33	20240906	5530	-11.03	20231206	2855	72.33	20240906	4.01	N	033320	500	95 억	0	N	N	N	N
4	20241129	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	-245	5	-4.89	5944532500	1248339	33.23	4820	4865	4645	6510	3510	5010	4761.73	0.00	5904	5210	5110	4920	4820	4630	5160	4870	96	1500	500	3100	5	1	19114432	911	-33.79	0.86	12	6.53	-141.00	5546.00	5530	20231206	-13.83	2855	20240906	66.90	5430	-12.25	20240119	2855	66.90	20240906	5530	-13.83	20231206	2855	66.90	20240906	4.01	N	033320	500	95 억	0	N	N	N	N
5	20241129	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	-260	5	-5.19	5398187125	1134074	30.19	4820	4865	4645	6510	3510	5010	4759.74	0.00	1106	5210	5110	4920	4820	4630	5160	4870	96	1500	500	3100	5	1	19114432	908	-33.69	0.86	12	5.93	-141.00	5546.00	5530	20231206	-14.10	2855	20240906	66.37	5430	-12.52	20240119	2855	66.37	20240906	5530	-14.10	20231206	2855	66.37	20240906	4.01	N	033320	500	95 억	0	N	N	N	N
6	20241129	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4780	-230	5	-4.59	5055862610	1062136	28.27	4820	4865	4645	6510	3510	5010	4759.82	0.00	6799	5210	5110	4920	4820	4630	5160	4870	96	1500	500	3100	5	1	19114432	914	-33.90	0.86	12	5.56	-141.00	5546.00	5530	20231206	-13.56	2855	20240906	67.43	5430	-11.97	20240119	2855	67.43	20240906	5530	-13.56	20231206	2855	67.43	20240906	4.01	N	033320	500	95 억	0	N	N	N	N
7	20241129	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	-285	5	-5.69	4543207710	954346	25.40	4820	4865	4645	6510	3510	5010	4760.25	0.00	16661	5210	5110	4920	4820	4630	5160	4870	96	1500	500	3100	5	1	19114432	903	-33.51	0.85	12	4.99	-141.00	5546.00	5530	20231206	-14.56	2855	20240906	65.50	5430	-12.98	20240119	2855	65.50	20240906	5530	-14.56	20231206	2855	65.50	20240906	4.01	N	033320	500	95 억	0	N	N	N	N
8	20241129	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	-345	5	-6.89	3664996045	767407	20.43	4820	4865	4660	6510	3510	5010	4775.47	0.00	2612	5210	5110	4920	4820	4630	5160	4870	96	1500	500	3100	5	1	19114432	892	-33.09	0.84	12	4.01	-141.00	5546.00	5530	20231206	-15.64	2855	20240906	63.40	5430	-14.09	20240119	2855	63.40	20240906	5530	-15.64	20231206	2855	63.40	20240906	4.01	N	033320	500	95 억	0	N	N	N	N
9	20241129	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-175	5	-3.49	765045335	158536	4.22	4820	4865	4800	6510	3510	5010	4824.34	0.00	-4331	5210	5110	4920	4820	4630	5160	4870	96	1500	500	3100	5	1	19114432	924	-34.29	0.87	12	0.83	-141.00	5546.00	5530	20231206	-12.57	2855	20240906	69.35	5430	-10.96	20240119	2855	69.35	20240906	5530	-12.57	20231206	2855	69.35	20240906	4.01	N	033320	500	95 억	0	N	N	N	N
10	20241128	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	90	2	1.83	16886206650	3443451	22.81	4995	5020	4730	6390	3445	4920	4903.26	0.05	-87238	5600	5260	4990	4650	4380	5125	4515	96	1470	500	3050	10	1	19114432	958	-35.53	0.90	12	18.01	-141.00	5546.00	5530	20231206	-9.40	2855	20240906	75.48	5430	-7.73	20240119	2855	75.48	20240906	5530	-9.40	20231206	2855	75.48	20240906	3.52	N	033320	500	95 억	9447	N	N	N	N
11	20241128	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	10	2	0.20	13416670225	2747802	18.20	4995	4995	4730	6390	3445	4920	4882.68	0.05	-66977	5600	5260	4990	4650	4380	5125	4515	96	1470	500	3050	5	1	19114432	942	-34.96	0.89	12	14.38	-141.00	5546.00	5530	20231206	-10.85	2855	20240906	72.68	5430	-9.21	20240119	2855	72.68	20240906	5530	-10.85	20231206	2855	72.68	20240906	3.52	N	033320	500	95 억	9447	N	N	N	N
12	20241128	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-90	5	-1.83	10028131880	2058838	13.64	4995	4995	4730	6390	3445	4920	4870.76	0.05	-50196	5600	5260	4990	4650	4380	5125	4515	96	1470	500	3050	5	1	19114432	923	-34.26	0.87	12	10.77	-141.00	5546.00	5530	20231206	-12.66	2855	20240906	69.18	5430	-11.05	20240119	2855	69.18	20240906	5530	-12.66	20231206	2855	69.18	20240906	3.52	N	033320	500	95 억	9447	N	N	N	N
13	20241128	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	-105	5	-2.13	9329064820	1914186	12.68	4995	4995	4730	6390	3445	4920	4873.63	0.05	-31806	5600	5260	4990	4650	4380	5125	4515	96	1470	500	3050	5	1	19114432	920	-34.15	0.87	12	10.01	-141.00	5546.00	5530	20231206	-12.93	2855	20240906	68.65	5430	-11.33	20240119	2855	68.65	20240906	5530	-12.93	20231206	2855	68.65	20240906	3.52	N	033320	500	95 억	9447	N	N	N	N
14	20241128	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-90	5	-1.83	8834982490	1810985	12.00	4995	4995	4730	6390	3445	4920	4878.54	0.05	-16553	5600	5260	4990	4650	4380	5125	4515	96	1470	500	3050	5	1	19114432	923	-34.26	0.87	12	9.47	-141.00	5546.00	5530	20231206	-12.66	2855	20240906	69.18	5430	-11.05	20240119	2855	69.18	20240906	5530	-12.66	20231206	2855	69.18	20240906	3.52	N	033320	500	95 억	9447	N	N	N	N
15	20241128	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	-170	5	-3.46	7740287820	1582571	10.48	4995	4995	4745	6390	3445	4920	4890.95	0.05	1197	5600	5260	4990	4650	4380	5125	4515	96	1470	500	3050	5	1	19114432	908	-33.69	0.86	12	8.28	-141.00	5546.00	5530	20231206	-14.10	2855	20240906	66.37	5430	-12.52	20240119	2855	66.37	20240906	5530	-14.10	20231206	2855	66.37	20240906	3.52	N	033320	500	95 억	9447	N	N	N	N
16	20241128	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-60	5	-1.22	5869104500	1192123	7.90	4995	4995	4820	6390	3445	4920	4923.24	0.05	-49126	5600	5260	4990	4650	4380	5125	4515	96	1470	500	3050	5	1	19114432	929	-34.47	0.88	12	6.24	-141.00	5546.00	5530	20231206	-12.12	2855	20240906	70.23	5430	-10.50	20240119	2855	70.23	20240906	5530	-12.12	20231206	2855	70.23	20240906	3.52	N	033320	500	95 억	9447	N	N	N	N
17	20241128	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	0	3	0.00	1702304025	343405	2.28	4995	4995	4910	6390	3445	4920	4957.20	0.05	-50839	5600	5260	4990	4650	4380	5125	4515	96	1470	500	3050	5	1	19114432	940	-34.89	0.89	12	1.80	-141.00	5546.00	5530	20231206	-11.03	2855	20240906	72.33	5430	-9.39	20240119	2855	72.33	20240906	5530	-11.03	20231206	2855	72.33	20240906	3.52	N	033320	500	95 억	9447	N	N	N	N
18	20241127	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	210	2	4.46	74150973160	14601831	104.62	5070	5330	4720	6120	3300	4710	5078.37	0.00	51727	5343	5026	4393	4076	3443	5185	4235	96	1410	500	2920	5	1	19114432	940	-34.89	0.89	12	76.39	-141.00	5546.00	5530	20231206	-11.03	2855	20240906	72.33	5430	-9.39	20240119	2855	72.33	20240906	5530	-11.03	20231206	2855	72.33	20240906	3.58	N	033320	500	95 억	0	N	N	N	N
19	20241127	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	140	2	2.97	71928346960	14147533	101.36	5070	5330	4720	6120	3300	4710	5084.16	0.00	27960	5343	5026	4393	4076	3443	5185	4235	96	1410	500	2920	5	1	19114432	927	-34.40	0.87	12	74.01	-141.00	5546.00	5530	20231206	-12.30	2855	20240906	69.88	5430	-10.68	20240119	2855	69.88	20240906	5530	-12.30	20231206	2855	69.88	20240906	3.58	N	033320	500	95 억	0	N	N	N	N
20	20241127	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4785	75	2	1.59	66570021310	13046953	93.48	5070	5330	4720	6120	3300	4710	5102.34	0.00	38645	5343	5026	4393	4076	3443	5185	4235	96	1410	500	2920	5	1	19114432	915	-33.94	0.86	12	68.26	-141.00	5546.00	5530	20231206	-13.47	2855	20240906	67.60	5430	-11.88	20240119	2855	67.60	20240906	5530	-13.47	20231206	2855	67.60	20240906	3.58	N	033320	500	95 억	0	N	N	N	N
21	20241127	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4765	55	2	1.17	64746712755	12663725	90.73	5070	5330	4755	6120	3300	4710	5112.77	0.00	2677	5343	5026	4393	4076	3443	5185	4235	96	1410	500	2920	5	1	19114432	911	-33.79	0.86	12	66.25	-141.00	5546.00	5530	20231206	-13.83	2855	20240906	66.90	5430	-12.25	20240119	2855	66.90	20240906	5530	-13.83	20231206	2855	66.90	20240906	3.58	N	033320	500	95 억	0	N	N	N	N
22	20241127	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	130	2	2.76	63211026350	12343447	88.44	5070	5330	4780	6120	3300	4710	5121.02	0.00	11940	5343	5026	4393	4076	3443	5185	4235	96	1410	500	2920	5	1	19114432	925	-34.33	0.87	12	64.58	-141.00	5546.00	5530	20231206	-12.48	2855	20240906	69.53	5430	-10.87	20240119	2855	69.53	20240906	5530	-12.48	20231206	2855	69.53	20240906	3.58	N	033320	500	95 억	0	N	N	N	N
23	20241127	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	165	2	3.50	60743168880	11833231	84.78	5070	5330	4855	6120	3300	4710	5133.27	0.00	-4924	5343	5026	4393	4076	3443	5185	4235	96	1410	500	2920	5	1	19114432	932	-34.57	0.88	12	61.91	-141.00	5546.00	5530	20231206	-11.84	2855	20240906	70.75	5430	-10.22	20240119	2855	70.75	20240906	5530	-11.84	20231206	2855	70.75	20240906	3.58	N	033320	500	95 억	0	N	N	N	N
24	20241127	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	200	2	4.25	56095153925	10884578	77.98	5070	5330	4895	6120	3300	4710	5153.64	0.00	-30351	5343	5026	4393	4076	3443	5185	4235	96	1410	500	2920	5	1	19114432	939	-34.82	0.89	12	56.94	-141.00	5546.00	5530	20231206	-11.21	2855	20240906	71.98	5430	-9.58	20240119	2855	71.98	20240906	5530	-11.21	20231206	2855	71.98	20240906	3.58	N	033320	500	95 억	0	N	N	N	N
25	20241127	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	430	2	9.13	20359029095	3943213	28.25	5070	5330	4965	6120	3300	4710	5163.06	0.00	-11652	5343	5026	4393	4076	3443	5185	4235	96	1410	500	2920	10	1	19114432	982	-36.45	0.93	12	20.63	-141.00	5546.00	5530	20231206	-7.05	2855	20240906	80.04	5430	-5.34	20240119	2855	80.04	20240906	5530	-7.05	20231206	2855	80.04	20240906	3.58	N	033320	500	95 억	0	N	N	N	N
26	20241126	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	1085	1	29.93	60500404010	13950732	6378.09	3900	4710	3760	4710	2540	3625	4336.50	0.16	-69402	3758	3691	3633	3566	3508	3662	3537	96	1085	500	2240	5	1	19114432	900	-33.40	0.85	12	72.99	-141.00	5546.00	5530	20231206	-14.83	2855	20240906	64.97	5430	-13.26	20240119	2855	64.97	20240906	5530	-14.83	20231206	2855	64.97	20240906	3.60	N	033320	500	95 억	30986	N	N	N	N
27	20241126	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	1085	1	29.93	56672889075	13135759	6005.50	3900	4710	3760	4710	2540	3625	4314.40	0.16	-69383	3758	3691	3633	3566	3508	3662	3537	96	1085	500	2240	5	1	19114432	900	-33.40	0.85	12	68.72	-141.00	5546.00	5530	20231206	-14.83	2855	20240906	64.97	5430	-13.26	20240119	2855	64.97	20240906	5530	-14.83	20231206	2855	64.97	20240906	3.60	N	033320	500	95 억	30986	N	N	N	N
28	20241126	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	655	2	18.07	20666443995	5171025	2364.12	3900	4280	3760	4710	2540	3625	3996.59	0.16	-19907	3758	3691	3633	3566	3508	3662	3537	96	1085	500	2240	5	1	19114432	818	-30.35	0.77	12	27.05	-141.00	5546.00	5530	20231206	-22.60	2855	20240906	49.91	5430	-21.18	20240119	2855	49.91	20240906	5530	-22.60	20231206	2855	49.91	20240906	3.60	N	033320	500	95 억	30986	N	N	N	N
29	20241126	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	260	2	7.17	13715370485	3489828	1595.50	3900	4100	3760	4710	2540	3625	3930.10	0.16	-99083	3758	3691	3633	3566	3508	3662	3537	96	1085	500	2240	5	1	19114432	743	-27.55	0.70	12	18.26	-141.00	5546.00	5530	20231206	-29.75	2855	20240906	36.08	5430	-28.45	20240119	2855	36.08	20240906	5530	-29.75	20231206	2855	36.08	20240906	3.60	N	033320	500	95 억	30986	N	N	N	N
30	20241126	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	225	2	6.21	11996677835	3050411	1394.61	3900	4100	3760	4710	2540	3625	3932.81	0.16	-106097	3758	3691	3633	3566	3508	3662	3537	96	1085	500	2240	5	1	19114432	736	-27.30	0.69	12	15.96	-141.00	5546.00	5530	20231206	-30.38	2855	20240906	34.85	5430	-29.10	20240119	2855	34.85	20240906	5530	-30.38	20231206	2855	34.85	20240906	3.60	N	033320	500	95 억	30986	N	N	N	N
31	20241126	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	260	2	7.17	11197303995	2842615	1299.61	3900	4100	3760	4710	2540	3625	3939.09	0.16	-108259	3758	3691	3633	3566	3508	3662	3537	96	1085	500	2240	5	1	19114432	743	-27.55	0.70	12	14.87	-141.00	5546.00	5530	20231206	-29.75	2855	20240906	36.08	5430	-28.45	20240119	2855	36.08	20240906	5530	-29.75	20231206	2855	36.08	20240906	3.60	N	033320	500	95 억	30986	N	N	N	N
32	20241126	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	260	2	7.17	6514832450	1662116	759.90	3900	4075	3760	4710	2540	3625	3919.60	0.16	-66227	3758	3691	3633	3566	3508	3662	3537	96	1085	500	2240	5	1	19114432	743	-27.55	0.70	12	8.70	-141.00	5546.00	5530	20231206	-29.75	2855	20240906	36.08	5430	-28.45	20240119	2855	36.08	20240906	5530	-29.75	20231206	2855	36.08	20240906	3.60	N	033320	500	95 억	30986	N	N	N	N
33	20241126	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	230	2	6.34	1058686905	273232	124.92	3900	3925	3815	4710	2540	3625	3874.68	0.16	-64480	3758	3691	3633	3566	3508	3662	3537	96	1085	500	2240	5	1	19114432	737	-27.34	0.70	12	1.43	-141.00	5546.00	5530	20231206	-30.29	2855	20240906	35.03	5430	-29.01	20240119	2855	35.03	20240906	5530	-30.29	20231206	2855	35.03	20240906	3.60	N	033320	500	95 억	30986	N	N	N	N
34	20241125	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3625	45	2	1.26	791476585	217460	101.99	3700	3700	3575	4650	2510	3580	3639.69	0.00	90160	3720	3650	3615	3545	3510	3632	3527	96	1070	500	2210	5	1	19114432	693	-25.71	0.65	12	1.14	-141.00	5546.00	5530	20231206	-34.45	2855	20240906	26.97	5430	-33.24	20240119	2855	26.97	20240906	5530	-34.45	20231206	2855	26.97	20240906	3.62	N	033320	500	95 억	0	N	N	N	N
35	20241125	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	50	2	1.40	680932920	187030	87.72	3700	3700	3575	4650	2510	3580	3640.77	0.00	84165	3720	3650	3615	3545	3510	3632	3527	96	1070	500	2210	5	1	19114432	694	-25.74	0.65	12	0.98	-141.00	5546.00	5530	20231206	-34.36	2855	20240906	27.15	5430	-33.15	20240119	2855	27.15	20240906	5530	-34.36	20231206	2855	27.15	20240906	3.62	N	033320	500	95 억	0	N	N	N	N
36	20241125	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3660	80	2	2.23	563692070	154841	72.62	3700	3700	3575	4650	2510	3580	3640.46	0.00	80758	3720	3650	3615	3545	3510	3632	3527	96	1070	500	2210	5	1	19114432	700	-25.96	0.66	12	0.81	-141.00	5546.00	5530	20231206	-33.82	2855	20240906	28.20	5430	-32.60	20240119	2855	28.20	20240906	5530	-33.82	20231206	2855	28.20	20240906	3.62	N	033320	500	95 억	0	N	N	N	N
37	20241125	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	90	2	2.51	526289295	144647	67.84	3700	3700	3575	4650	2510	3580	3638.44	0.00	84264	3720	3650	3615	3545	3510	3632	3527	96	1070	500	2210	5	1	19114432	701	-26.03	0.66	12	0.76	-141.00	5546.00	5530	20231206	-33.63	2855	20240906	28.55	5430	-32.41	20240119	2855	28.55	20240906	5530	-33.63	20231206	2855	28.55	20240906	3.62	N	033320	500	95 억	0	N	N	N	N
38	20241125	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	100	2	2.79	476551415	131117	61.50	3700	3700	3575	4650	2510	3580	3634.55	0.00	80707	3720	3650	3615	3545	3510	3632	3527	96	1070	500	2210	5	1	19114432	703	-26.10	0.66	12	0.69	-141.00	5546.00	5530	20231206	-33.45	2855	20240906	28.90	5430	-32.23	20240119	2855	28.90	20240906	5530	-33.45	20231206	2855	28.90	20240906	3.62	N	033320	500	95 억	0	N	N	N	N
39	20241125	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	85	2	2.37	435760965	120040	56.30	3700	3700	3575	4650	2510	3580	3630.13	0.00	73172	3720	3650	3615	3545	3510	3632	3527	96	1070	500	2210	5	1	19114432	701	-25.99	0.66	12	0.63	-141.00	5546.00	5530	20231206	-33.73	2855	20240906	28.37	5430	-32.50	20240119	2855	28.37	20240906	5530	-33.73	20231206	2855	28.37	20240906	3.62	N	033320	500	95 억	0	N	N	N	N
40	20241125	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	85	2	2.37	332221675	91846	43.08	3700	3700	3575	4650	2510	3580	3617.16	0.00	61226	3720	3650	3615	3545	3510	3632	3527	96	1070	500	2210	5	1	19114432	701	-25.99	0.66	12	0.48	-141.00	5546.00	5530	20231206	-33.73	2855	20240906	28.37	5430	-32.50	20240119	2855	28.37	20240906	5530	-33.73	20231206	2855	28.37	20240906	3.62	N	033320	500	95 억	0	N	N	N	N
41	20241125	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	25	2	0.70	45190150	12322	5.78	3700	3700	3605	4650	2510	3580	3667.44	0.00	2157	3720	3650	3615	3545	3510	3632	3527	96	1070	500	2210	5	1	19114432	689	-25.57	0.65	12	0.06	-141.00	5546.00	5530	20231206	-34.81	2855	20240906	26.27	5430	-33.61	20240119	2855	26.27	20240906	5530	-34.81	20231206	2855	26.27	20240906	3.62	N	033320	500	95 억	0	N	N	N	N
42	20241122	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3580	-25	5	-0.69	765576815	210980	16.56	3620	3685	3580	4685	2525	3605	3629.09	0.00	16967	4051	3827	3716	3492	3381	3772	3437	96	1080	500	2230	5	1	19114432	684	-25.39	0.65	12	1.10	-141.00	5546.00	5530	20231206	-35.26	2855	20240906	25.39	5430	-34.07	20240119	2855	25.39	20240906	5530	-35.26	20231206	2855	25.39	20240906	3.38	N	033320	500	95 억	0	N	N	N	N
43	20241122	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-5	5	-0.14	689329070	189724	14.89	3620	3685	3590	4685	2525	3605	3633.34	0.00	15031	4051	3827	3716	3492	3381	3772	3437	96	1080	500	2230	5	1	19114432	688	-25.53	0.65	12	0.99	-141.00	5546.00	5530	20231206	-34.90	2855	20240906	26.09	5430	-33.70	20240119	2855	26.09	20240906	5530	-34.90	20231206	2855	26.09	20240906	3.38	N	033320	500	95 억	0	N	N	N	N
44	20241122	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3600	-5	5	-0.14	582703885	160080	12.57	3620	3685	3590	4685	2525	3605	3640.10	0.00	11712	4051	3827	3716	3492	3381	3772	3437	96	1080	500	2230	5	1	19114432	688	-25.53	0.65	12	0.84	-141.00	5546.00	5530	20231206	-34.90	2855	20240906	26.09	5430	-33.70	20240119	2855	26.09	20240906	5530	-34.90	20231206	2855	26.09	20240906	3.38	N	033320	500	95 억	0	N	N	N	N
45	20241122	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	25	2	0.69	477004700	130806	10.27	3620	3685	3610	4685	2525	3605	3646.69	0.00	23482	4051	3827	3716	3492	3381	3772	3437	96	1080	500	2230	5	1	19114432	694	-25.74	0.65	12	0.68	-141.00	5546.00	5530	20231206	-34.36	2855	20240906	27.15	5430	-33.15	20240119	2855	27.15	20240906	5530	-34.36	20231206	2855	27.15	20240906	3.38	N	033320	500	95 억	0	N	N	N	N
46	20241122	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	25	2	0.69	438130650	120113	9.43	3620	3685	3610	4685	2525	3605	3647.69	0.00	20367	4051	3827	3716	3492	3381	3772	3437	96	1080	500	2230	5	1	19114432	694	-25.74	0.65	12	0.63	-141.00	5546.00	5530	20231206	-34.36	2855	20240906	27.15	5430	-33.15	20240119	2855	27.15	20240906	5530	-34.36	20231206	2855	27.15	20240906	3.38	N	033320	500	95 억	0	N	N	N	N
47	20241122	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	45	2	1.25	403332235	110556	8.68	3620	3685	3610	4685	2525	3605	3648.26	0.00	24947	4051	3827	3716	3492	3381	3772	3437	96	1080	500	2230	5	1	19114432	698	-25.89	0.66	12	0.58	-141.00	5546.00	5530	20231206	-34.00	2855	20240906	27.85	5430	-32.78	20240119	2855	27.85	20240906	5530	-34.00	20231206	2855	27.85	20240906	3.38	N	033320	500	95 억	0	N	N	N	N
48	20241122	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	45	2	1.25	298230105	81716	6.41	3620	3685	3610	4685	2525	3605	3649.65	0.00	31758	4051	3827	3716	3492	3381	3772	3437	96	1080	500	2230	5	1	19114432	698	-25.89	0.66	12	0.43	-141.00	5546.00	5530	20231206	-34.00	2855	20240906	27.85	5430	-32.78	20240119	2855	27.85	20240906	5530	-34.00	20231206	2855	27.85	20240906	3.38	N	033320	500	95 억	0	N	N	N	N
49	20241122	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	25	2	0.69	80640160	22159	1.74	3620	3675	3615	4685	2525	3605	3639.32	0.00	11186	4051	3827	3716	3492	3381	3772	3437	96	1080	500	2230	5	1	19114432	694	-25.74	0.65	12	0.12	-141.00	5546.00	5530	20231206	-34.36	2855	20240906	27.15	5430	-33.15	20240119	2855	27.15	20240906	5530	-34.36	20231206	2855	27.15	20240906	3.38	N	033320	500	95 억	0	N	N	N	N
50	20241121	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	-175	5	-4.63	4782986125	1261362	107.25	3740	3940	3605	4910	2650	3780	3792.38	0.00	-48002	4250	4015	3835	3600	3420	3925	3510	96	1130	500	2340	5	1	19114432	689	-25.57	0.65	12	6.60	-141.00	5546.00	5530	20231206	-34.81	2855	20240906	26.27	5430	-33.61	20240119	2855	26.27	20240906	5530	-34.81	20231206	2855	26.27	20240906	3.51	N	033320	500	95 억	0	N	N	N	N
51	20241121	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	-150	5	-3.97	4510260210	1186041	100.84	3740	3940	3630	4910	2650	3780	3802.79	0.00	-59379	4250	4015	3835	3600	3420	3925	3510	96	1130	500	2340	5	1	19114432	694	-25.74	0.65	12	6.20	-141.00	5546.00	5530	20231206	-34.36	2855	20240906	27.15	5430	-33.15	20240119	2855	27.15	20240906	5530	-34.36	20231206	2855	27.15	20240906	3.51	N	033320	500	95 억	0	N	N	N	N
52	20241121	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	20	2	0.53	958485770	256972	21.85	3740	3820	3655	4910	2650	3780	3729.92	0.00	7200	4250	4015	3835	3600	3420	3925	3510	96	1130	500	2340	5	1	19114432	726	-26.95	0.69	12	1.34	-141.00	5546.00	5530	20231206	-31.28	2855	20240906	33.10	5430	-30.02	20240119	2855	33.10	20240906	5530	-31.28	20231206	2855	33.10	20240906	3.51	N	033320	500	95 억	0	N	N	N	N
53	20241121	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-50	5	-1.32	680184435	183024	15.56	3740	3760	3655	4910	2650	3780	3716.36	0.00	8659	4250	4015	3835	3600	3420	3925	3510	96	1130	500	2340	5	1	19114432	713	-26.45	0.67	12	0.96	-141.00	5546.00	5530	20231206	-32.55	2855	20240906	30.65	5430	-31.31	20240119	2855	30.65	20240906	5530	-32.55	20231206	2855	30.65	20240906	3.51	N	033320	500	95 억	0	N	N	N	N
54	20241121	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-45	5	-1.19	584766910	157366	13.38	3740	3760	3655	4910	2650	3780	3715.96	0.00	10254	4250	4015	3835	3600	3420	3925	3510	96	1130	500	2340	5	1	19114432	714	-26.49	0.67	12	0.82	-141.00	5546.00	5530	20231206	-32.46	2855	20240906	30.82	5430	-31.22	20240119	2855	30.82	20240906	5530	-32.46	20231206	2855	30.82	20240906	3.51	N	033320	500	95 억	0	N	N	N	N
55	20241121	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	-65	5	-1.72	557552105	150063	12.76	3740	3760	3655	4910	2650	3780	3715.45	0.00	11918	4250	4015	3835	3600	3420	3925	3510	96	1130	500	2340	5	1	19114432	710	-26.35	0.67	12	0.79	-141.00	5546.00	5530	20231206	-32.82	2855	20240906	30.12	5430	-31.58	20240119	2855	30.12	20240906	5530	-32.82	20231206	2855	30.12	20240906	3.51	N	033320	500	95 억	0	N	N	N	N
56	20241121	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-85	5	-2.25	447899735	120576	10.25	3740	3760	3655	4910	2650	3780	3714.66	0.00	10110	4250	4015	3835	3600	3420	3925	3510	96	1130	500	2340	5	1	19114432	706	-26.21	0.67	12	0.63	-141.00	5546.00	5530	20231206	-33.18	2855	20240906	29.42	5430	-31.95	20240119	2855	29.42	20240906	5530	-33.18	20231206	2855	29.42	20240906	3.51	N	033320	500	95 억	0	N	N	N	N
57	20241121	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-75	5	-1.98	104386425	27998	2.38	3740	3750	3700	4910	2650	3780	3728.33	0.00	-1285	4250	4015	3835	3600	3420	3925	3510	96	1130	500	2340	5	1	19114432	708	-26.28	0.67	12	0.15	-141.00	5546.00	5530	20231206	-33.00	2855	20240906	29.77	5430	-31.77	20240119	2855	29.77	20240906	5530	-33.00	20231206	2855	29.77	20240906	3.51	N	033320	500	95 억	0	N	N	N	N
58	20241120	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-65	5	-1.69	4462432080	1164118	209.22	3925	4070	3655	4995	2695	3845	3833.36	0.48	-122154	4118	3981	3803	3666	3488	4050	3735	96	1150	500	2380	5	1	19114432	723	-26.81	0.68	12	6.09	-141.00	5546.00	5530	20231206	-31.65	2855	20240906	32.40	5430	-30.39	20240119	2855	32.40	20240906	5530	-31.65	20231206	2855	32.40	20240906	3.41	N	033320	500	95 억	92629	N	N	N	N
59	20241120	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	-80	5	-2.08	4206859730	1096349	197.04	3925	4070	3655	4995	2695	3845	3837.15	0.48	-128003	4118	3981	3803	3666	3488	4050	3735	96	1150	500	2380	5	1	19114432	720	-26.70	0.68	12	5.74	-141.00	5546.00	5530	20231206	-31.92	2855	20240906	31.87	5430	-30.66	20240119	2855	31.87	20240906	5530	-31.92	20231206	2855	31.87	20240906	3.41	N	033320	500	95 억	92629	N	N	N	N
60	20241120	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-120	5	-3.12	3920246545	1019747	183.27	3925	4070	3655	4995	2695	3845	3844.33	0.48	-142443	4118	3981	3803	3666	3488	4050	3735	96	1150	500	2380	5	1	19114432	712	-26.42	0.67	12	5.33	-141.00	5546.00	5530	20231206	-32.64	2855	20240906	30.47	5430	-31.40	20240119	2855	30.47	20240906	5530	-32.64	20231206	2855	30.47	20240906	3.41	N	033320	500	95 억	92629	N	N	N	N
61	20241120	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-145	5	-3.77	3714871645	964182	173.28	3925	4070	3655	4995	2695	3845	3852.87	0.48	-137485	4118	3981	3803	3666	3488	4050	3735	96	1150	500	2380	5	1	19114432	707	-26.24	0.67	12	5.04	-141.00	5546.00	5530	20231206	-33.09	2855	20240906	29.60	5430	-31.86	20240119	2855	29.60	20240906	5530	-33.09	20231206	2855	29.60	20240906	3.41	N	033320	500	95 억	92629	N	N	N	N
62	20241120	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-125	5	-3.25	3340858225	863387	155.17	3925	4070	3655	4995	2695	3845	3869.48	0.48	-127781	4118	3981	3803	3666	3488	4050	3735	96	1150	500	2380	5	1	19114432	711	-26.38	0.67	12	4.52	-141.00	5546.00	5530	20231206	-32.73	2855	20240906	30.30	5430	-31.49	20240119	2855	30.30	20240906	5530	-32.73	20231206	2855	30.30	20240906	3.41	N	033320	500	95 억	92629	N	N	N	N
63	20241120	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	45	2	1.17	826333635	213895	38.44	3925	3970	3770	4995	2695	3845	3863.27	0.48	-58447	4118	3981	3803	3666	3488	4050	3735	96	1150	500	2380	5	1	19114432	744	-27.59	0.70	12	1.12	-141.00	5546.00	5530	20231206	-29.66	2855	20240906	36.25	5430	-28.36	20240119	2855	36.25	20240906	5530	-29.66	20231206	2855	36.25	20240906	3.41	N	033320	500	95 억	92629	N	N	N	N
64	20241120	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-30	5	-0.78	544016075	139912	25.15	3925	3970	3815	4995	2695	3845	3888.27	0.48	-32651	4118	3981	3803	3666	3488	4050	3735	96	1150	500	2380	5	1	19114432	729	-27.06	0.69	12	0.73	-141.00	5546.00	5530	20231206	-31.01	2855	20240906	33.63	5430	-29.74	20240119	2855	33.63	20240906	5530	-31.01	20231206	2855	33.63	20240906	3.41	N	033320	500	95 억	92629	N	N	N	N
65	20241120	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-5	5	-0.13	87775010	22652	4.07	3925	3930	3835	4995	2695	3845	3874.93	0.48	-3621	4118	3981	3803	3666	3488	4050	3735	96	1150	500	2380	5	1	19114432	734	-27.23	0.69	12	0.12	-141.00	5546.00	5530	20231206	-30.56	2855	20240906	34.50	5430	-29.28	20240119	2855	34.50	20240906	5530	-30.56	20231206	2855	34.50	20240906	3.41	N	033320	500	95 억	92629	N	N	N	N
66	20241119	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	155	2	4.20	2095273455	551059	83.14	3705	3940	3625	4795	2585	3690	3802.25	0.59	-19148	3980	3835	3680	3535	3380	3907	3607	96	1105	500	2280	5	1	19114432	735	-27.27	0.69	12	2.88	-141.00	5546.00	5530	20231206	-30.47	2855	20240906	34.68	5430	-29.19	20240119	2855	34.68	20240906	5530	-30.47	20231206	2855	34.68	20240906	3.70	N	033320	500	95 억	112561	N	N	N	N
67	20241119	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	120	2	3.25	1961467850	516067	77.86	3705	3940	3625	4795	2585	3690	3800.80	0.59	-20114	3980	3835	3680	3535	3380	3907	3607	96	1105	500	2280	5	1	19114432	728	-27.02	0.69	12	2.70	-141.00	5546.00	5530	20231206	-31.10	2855	20240906	33.45	5430	-29.83	20240119	2855	33.45	20240906	5530	-31.10	20231206	2855	33.45	20240906	3.70	N	033320	500	95 억	112561	N	N	N	N
68	20241119	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3665	-25	5	-0.68	541163345	147287	22.22	3705	3750	3625	4795	2585	3690	3674.21	0.59	-21096	3980	3835	3680	3535	3380	3907	3607	96	1105	500	2280	5	1	19114432	701	-25.99	0.66	12	0.77	-141.00	5546.00	5530	20231206	-33.73	2855	20240906	28.37	5430	-32.50	20240119	2855	28.37	20240906	5530	-33.73	20231206	2855	28.37	20240906	3.70	N	033320	500	95 억	112561	N	N	N	N
69	20241119	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	-35	5	-0.95	517484290	140814	21.24	3705	3750	3625	4795	2585	3690	3674.95	0.59	-19953	3980	3835	3680	3535	3380	3907	3607	96	1105	500	2280	5	1	19114432	699	-25.92	0.66	12	0.74	-141.00	5546.00	5530	20231206	-33.91	2855	20240906	28.02	5430	-32.69	20240119	2855	28.02	20240906	5530	-33.91	20231206	2855	28.02	20240906	3.70	N	033320	500	95 억	112561	N	N	N	N
70	20241119	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-40	5	-1.08	462678235	125798	18.98	3705	3750	3625	4795	2585	3690	3677.95	0.59	-16389	3980	3835	3680	3535	3380	3907	3607	96	1105	500	2280	5	1	19114432	698	-25.89	0.66	12	0.66	-141.00	5546.00	5530	20231206	-34.00	2855	20240906	27.85	5430	-32.78	20240119	2855	27.85	20240906	5530	-34.00	20231206	2855	27.85	20240906	3.70	N	033320	500	95 억	112561	N	N	N	N
71	20241119	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	15	2	0.41	315717120	85869	12.95	3705	3750	3625	4795	2585	3690	3676.73	0.59	-15412	3980	3835	3680	3535	3380	3907	3607	96	1105	500	2280	5	1	19114432	708	-26.28	0.67	12	0.45	-141.00	5546.00	5530	20231206	-33.00	2855	20240906	29.77	5430	-31.77	20240119	2855	29.77	20240906	5530	-33.00	20231206	2855	29.77	20240906	3.70	N	033320	500	95 억	112561	N	N	N	N
72	20241119	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	20	2	0.54	218688145	59637	9.00	3705	3750	3625	4795	2585	3690	3666.99	0.59	-7666	3980	3835	3680	3535	3380	3907	3607	96	1105	500	2280	5	1	19114432	709	-26.31	0.67	12	0.31	-141.00	5546.00	5530	20231206	-32.91	2855	20240906	29.95	5430	-31.68	20240119	2855	29.95	20240906	5530	-32.91	20231206	2855	29.95	20240906	3.70	N	033320	500	95 억	112561	N	N	N	N
73	20241119	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3650	-40	5	-1.08	73540685	19914	3.00	3705	3750	3625	4795	2585	3690	3692.91	0.59	-10902	3980	3835	3680	3535	3380	3907	3607	96	1105	500	2280	5	1	19114432	698	-25.89	0.66	12	0.10	-141.00	5546.00	5530	20231206	-34.00	2855	20240906	27.85	5430	-32.78	20240119	2855	27.85	20240906	5530	-34.00	20231206	2855	27.85	20240906	3.70	N	033320	500	95 억	112561	N	N	N	N
74	20241118	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	140	2	3.94	2450922670	655481	190.31	3600	3825	3525	4615	2485	3550	3739.18	0.29	56203	3703	3626	3493	3416	3283	3665	3455	96	1065	500	2200	5	1	19114432	705	-26.17	0.67	12	3.43	-141.00	5546.00	5530	20231206	-33.27	2855	20240906	29.25	5430	-32.04	20240119	2855	29.25	20240906	5530	-33.27	20231206	2855	29.25	20240906	3.85	N	033320	500	95 억	55443	N	N	N	N
75	20241118	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3670	120	2	3.38	2391101160	639243	185.60	3600	3825	3525	4615	2485	3550	3740.52	0.29	54260	3703	3626	3493	3416	3283	3665	3455	96	1065	500	2200	5	1	19114432	701	-26.03	0.66	12	3.34	-141.00	5546.00	5530	20231206	-33.63	2855	20240906	28.55	5430	-32.41	20240119	2855	28.55	20240906	5530	-33.63	20231206	2855	28.55	20240906	3.85	N	033320	500	95 억	55443	N	N	N	N
76	20241118	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	125	2	3.52	2257701010	602789	175.02	3600	3825	3525	4615	2485	3550	3745.43	0.29	38322	3703	3626	3493	3416	3283	3665	3455	96	1065	500	2200	5	1	19114432	702	-26.06	0.66	12	3.15	-141.00	5546.00	5530	20231206	-33.54	2855	20240906	28.72	5430	-32.32	20240119	2855	28.72	20240906	5530	-33.54	20231206	2855	28.72	20240906	3.85	N	033320	500	95 억	55443	N	N	N	N
77	20241118	130404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	155	2	4.37	2114936135	564076	163.78	3600	3825	3525	4615	2485	3550	3749.38	0.29	40309	3703	3626	3493	3416	3283	3665	3455	96	1065	500	2200	5	1	19114432	708	-26.28	0.67	12	2.95	-141.00	5546.00	5530	20231206	-33.00	2855	20240906	29.77	5430	-31.77	20240119	2855	29.77	20240906	5530	-33.00	20231206	2855	29.77	20240906	3.85	N	033320	500	95 억	55443	N	N	N	N
78	20241118	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	180	2	5.07	1699335615	453461	131.66	3600	3825	3525	4615	2485	3550	3747.48	0.29	48392	3703	3626	3493	3416	3283	3665	3455	96	1065	500	2200	5	1	19114432	713	-26.45	0.67	12	2.37	-141.00	5546.00	5530	20231206	-32.55	2855	20240906	30.65	5430	-31.31	20240119	2855	30.65	20240906	5530	-32.55	20231206	2855	30.65	20240906	3.85	N	033320	500	95 억	55443	N	N	N	N
79	20241118	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	225	2	6.34	1524175010	406784	118.11	3600	3825	3525	4615	2485	3550	3746.89	0.29	42365	3703	3626	3493	3416	3283	3665	3455	96	1065	500	2200	5	1	19114432	722	-26.77	0.68	12	2.13	-141.00	5546.00	5530	20231206	-31.74	2855	20240906	32.22	5430	-30.48	20240119	2855	32.22	20240906	5530	-31.74	20231206	2855	32.22	20240906	3.85	N	033320	500	95 억	55443	N	N	N	N
80	20241118	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	220	2	6.20	1038955590	278495	80.86	3600	3825	3525	4615	2485	3550	3730.61	0.29	42108	3703	3626	3493	3416	3283	3665	3455	96	1065	500	2200	5	1	19114432	721	-26.74	0.68	12	1.46	-141.00	5546.00	5530	20231206	-31.83	2855	20240906	32.05	5430	-30.57	20240119	2855	32.05	20240906	5530	-31.83	20231206	2855	32.05	20240906	3.85	N	033320	500	95 억	55443	N	N	N	N
81	20241118	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3605	55	2	1.55	53106420	14832	4.31	3600	3610	3525	4615	2485	3550	3580.53	0.29	-499	3703	3626	3493	3416	3283	3665	3455	96	1065	500	2200	5	1	19114432	689	-25.57	0.65	12	0.08	-141.00	5546.00	5530	20231206	-34.81	2855	20240906	26.27	5430	-33.61	20240119	2855	26.27	20240906	5530	-34.81	20231206	2855	26.27	20240906	3.85	N	033320	500	95 억	55443	N	N	N	N
82	20241115	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3550	145	2	4.26	1177249430	336885	86.21	3450	3570	3360	4425	2385	3405	3494.49	0.00	94637	3785	3595	3500	3310	3215	3547	3262	96	1020	500	2110	5	1	19114432	679	-25.18	0.64	12	1.76	-141.00	5546.00	5530	20231206	-35.80	2855	20240906	24.34	5430	-34.62	20240119	2855	24.34	20240906	5530	-35.80	20231206	2855	24.34	20240906	3.78	N	033320	500	95 억	0	N	N	N	N
83	20241115	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3540	135	2	3.96	1079621820	309343	79.16	3450	3565	3360	4425	2385	3405	3490.05	0.00	84833	3785	3595	3500	3310	3215	3547	3262	96	1020	500	2110	5	1	19114432	677	-25.11	0.64	12	1.62	-141.00	5546.00	5530	20231206	-35.99	2855	20240906	23.99	5430	-34.81	20240119	2855	23.99	20240906	5530	-35.99	20231206	2855	23.99	20240906	3.78	N	033320	500	95 억	0	N	N	N	N
84	20241115	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3545	140	2	4.11	924124980	265388	67.91	3450	3560	3360	4425	2385	3405	3482.17	0.00	67164	3785	3595	3500	3310	3215	3547	3262	96	1020	500	2110	5	1	19114432	678	-25.14	0.64	12	1.39	-141.00	5546.00	5530	20231206	-35.90	2855	20240906	24.17	5430	-34.71	20240119	2855	24.17	20240906	5530	-35.90	20231206	2855	24.17	20240906	3.78	N	033320	500	95 억	0	N	N	N	N
85	20241115	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3520	115	2	3.38	780591305	224739	57.51	3450	3560	3360	4425	2385	3405	3473.33	0.00	58228	3785	3595	3500	3310	3215	3547	3262	96	1020	500	2110	5	1	19114432	673	-24.96	0.63	12	1.18	-141.00	5546.00	5530	20231206	-36.35	2855	20240906	23.29	5430	-35.17	20240119	2855	23.29	20240906	5530	-36.35	20231206	2855	23.29	20240906	3.78	N	033320	500	95 억	0	N	N	N	N
86	20241115	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3480	75	2	2.20	616855605	178184	45.60	3450	3520	3360	4425	2385	3405	3461.91	0.00	32855	3785	3595	3500	3310	3215	3547	3262	96	1020	500	2110	5	1	19114432	665	-24.68	0.63	12	0.93	-141.00	5546.00	5530	20231206	-37.07	2855	20240906	21.89	5430	-35.91	20240119	2855	21.89	20240906	5530	-37.07	20231206	2855	21.89	20240906	3.78	N	033320	500	95 억	0	N	N	N	N
87	20241115	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3475	70	2	2.06	523516740	151258	38.71	3450	3520	3360	4425	2385	3405	3461.09	0.00	24930	3785	3595	3500	3310	3215	3547	3262	96	1020	500	2110	5	1	19114432	664	-24.65	0.63	12	0.79	-141.00	5546.00	5530	20231206	-37.16	2855	20240906	21.72	5430	-36.00	20240119	2855	21.72	20240906	5530	-37.16	20231206	2855	21.72	20240906	3.78	N	033320	500	95 억	0	N	N	N	N
88	20241115	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3440	35	2	1.03	453878705	131015	33.53	3450	3520	3360	4425	2385	3405	3464.33	0.00	15045	3785	3595	3500	3310	3215	3547	3262	96	1020	500	2110	5	1	19114432	658	-24.40	0.62	12	0.69	-141.00	5546.00	5530	20231206	-37.79	2855	20240906	20.49	5430	-36.65	20240119	2855	20.49	20240906	5530	-37.79	20231206	2855	20.49	20240906	3.78	N	033320	500	95 억	0	N	N	N	N
89	20241115	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3505	100	2	2.94	135956175	38989	9.98	3450	3520	3450	4425	2385	3405	3487.07	0.00	3592	3785	3595	3500	3310	3215	3547	3262	96	1020	500	2110	5	1	19114432	670	-24.86	0.63	12	0.20	-141.00	5546.00	5530	20231206	-36.62	2855	20240906	22.77	5430	-35.45	20240119	2855	22.77	20240906	5530	-36.62	20231206	2855	22.77	20240906	3.78	N	033320	500	95 억	0	N	N	N	N
90	20241114	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-155	5	-4.28	1240842220	349578	47.24	3665	3690	3405	4705	2535	3620	3549.32	0.00	69291	4166	3892	3746	3472	3326	3820	3400	96	1085	500	2240	5	1	19114432	662	-24.57	0.62	12	1.83	-141.00	5546.00	5530	20231206	-37.34	2855	20240906	21.37	5430	-36.19	20240119	2855	21.37	20240906	5530	-37.34	20231206	2855	21.37	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
91	20241114	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3465	-155	5	-4.28	1054818740	295704	39.96	3665	3690	3430	4705	2535	3620	3566.94	0.00	57799	4166	3892	3746	3472	3326	3820	3400	96	1085	500	2240	5	1	19114432	662	-24.57	0.62	12	1.55	-141.00	5546.00	5530	20231206	-37.34	2855	20240906	21.37	5430	-36.19	20240119	2855	21.37	20240906	5530	-37.34	20231206	2855	21.37	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
92	20241114	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3630	10	2	0.28	528127470	145538	19.67	3665	3690	3560	4705	2535	3620	3628.86	0.00	3183	4166	3892	3746	3472	3326	3820	3400	96	1085	500	2240	5	1	19114432	694	-25.74	0.65	12	0.76	-141.00	5546.00	5530	20231206	-34.36	2855	20240906	27.15	5430	-33.15	20240119	2855	27.15	20240906	5530	-34.36	20231206	2855	27.15	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
93	20241114	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-10	5	-0.28	379565475	104302	14.09	3665	3690	3560	4705	2535	3620	3639.31	0.00	2998	4166	3892	3746	3472	3326	3820	3400	96	1085	500	2240	5	1	19114432	690	-25.60	0.65	12	0.55	-141.00	5546.00	5530	20231206	-34.72	2855	20240906	26.44	5430	-33.52	20240119	2855	26.44	20240906	5530	-34.72	20231206	2855	26.44	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
94	20241114	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3610	-10	5	-0.28	351470460	96535	13.04	3665	3690	3560	4705	2535	3620	3641.10	0.00	3322	4166	3892	3746	3472	3326	3820	3400	96	1085	500	2240	5	1	19114432	690	-25.60	0.65	12	0.51	-141.00	5546.00	5530	20231206	-34.72	2855	20240906	26.44	5430	-33.52	20240119	2855	26.44	20240906	5530	-34.72	20231206	2855	26.44	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
95	20241114	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3655	35	2	0.97	228526940	62400	8.43	3665	3690	3630	4705	2535	3620	3663.06	0.00	899	4166	3892	3746	3472	3326	3820	3400	96	1085	500	2240	5	1	19114432	699	-25.92	0.66	12	0.33	-141.00	5546.00	5530	20231206	-33.91	2855	20240906	28.02	5430	-32.69	20240119	2855	28.02	20240906	5530	-33.91	20231206	2855	28.02	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
96	20241114	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	55	2	1.52	86073680	23495	3.17	3665	3690	3645	4705	2535	3620	3665.64	0.00	143	4166	3892	3746	3472	3326	3820	3400	96	1085	500	2240	5	1	19114432	702	-26.06	0.66	12	0.12	-141.00	5546.00	5530	20231206	-33.54	2855	20240906	28.72	5430	-32.32	20240119	2855	28.72	20240906	5530	-33.54	20231206	2855	28.72	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
97	20241114	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	0	3	0.00	0	0	0.00	0	0	0	4705	2535	3620	0.00	0.00	0	4166	3892	3746	3472	3326	3820	3400	96	1085	500	2240	5	1	19114432	692	-25.67	0.65	12	0.00	-141.00	5546.00	5530	20231206	-34.54	2855	20240906	26.80	5430	-33.33	20240119	2855	26.80	20240906	5530	-34.54	20231206	2855	26.80	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
98	20241113	160200	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-420	5	-10.40	2756506495	729917	22.09	4010	4020	3600	5250	2830	4040	3776.35	0.00	-63675	4440	4240	4040	3840	3640	4340	3940	96	1210	500	2500	5	1	19114432	692	-25.67	0.65	12	3.82	-141.00	5546.00	5530	20231206	-34.54	2855	20240906	26.80	5430	-33.33	20240119	2855	26.80	20240906	5530	-34.54	20231206	2855	26.80	20240906	3.50	N	033320	500	95 억	0	N	N	N	N
99	20241113	150216	57	100.00	KOSDAQ	유통	N	N	N	N	N	3620	-420	5	-10.40	2662159185	703906	21.30	4010	4020	3600	5250	2830	4040	3781.84	0.00	-63825	4440	4240	4040	3840	3640	4340	3940	96	1210	500	2500	5	1	19114432	692	-25.67	0.65	12	3.68	-141.00	5546.00	5530	20231206	-34.54	2855	20240906	26.80	5430	-33.33	20240119	2855	26.80	20240906	5530	-34.54	20231206	2855	26.80	20240906	3.50	N	033320	500	95 억	0	N	N	N	N
100	20241113	140212	57	100.00	KOSDAQ	유통	N	N	N	N	N	3640	-400	5	-9.90	2506946555	661152	20.01	4010	4020	3600	5250	2830	4040	3791.64	0.00	-62463	4440	4240	4040	3840	3640	4340	3940	96	1210	500	2500	5	1	19114432	696	-25.82	0.66	12	3.46	-141.00	5546.00	5530	20231206	-34.18	2855	20240906	27.50	5430	-32.97	20240119	2855	27.50	20240906	5530	-34.18	20231206	2855	27.50	20240906	3.50	N	033320	500	95 억	0	N	N	N	N
101	20241113	130211	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-360	5	-8.91	2239548480	587708	17.79	4010	4020	3675	5250	2830	4040	3810.50	0.00	-61441	4440	4240	4040	3840	3640	4340	3940	96	1210	500	2500	5	1	19114432	703	-26.10	0.66	12	3.07	-141.00	5546.00	5530	20231206	-33.45	2855	20240906	28.90	5430	-32.23	20240119	2855	28.90	20240906	5530	-33.45	20231206	2855	28.90	20240906	3.50	N	033320	500	95 억	0	N	N	N	N
102	20241113	120208	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-305	5	-7.55	1969262210	514874	15.58	4010	4020	3715	5250	2830	4040	3824.58	0.00	-56069	4440	4240	4040	3840	3640	4340	3940	96	1210	500	2500	5	1	19114432	714	-26.49	0.67	12	2.69	-141.00	5546.00	5530	20231206	-32.46	2855	20240906	30.82	5430	-31.22	20240119	2855	30.82	20240906	5530	-32.46	20231206	2855	30.82	20240906	3.50	N	033320	500	95 억	0	N	N	N	N
103	20241113	110207	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-285	5	-7.05	1840036075	480402	14.54	4010	4020	3715	5250	2830	4040	3830.03	0.00	-50016	4440	4240	4040	3840	3640	4340	3940	96	1210	500	2500	5	1	19114432	718	-26.63	0.68	12	2.51	-141.00	5546.00	5530	20231206	-32.10	2855	20240906	31.52	5430	-30.85	20240119	2855	31.52	20240906	5530	-32.10	20231206	2855	31.52	20240906	3.50	N	033320	500	95 억	0	N	N	N	N
104	20241113	100208	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-290	5	-7.18	1452131645	376975	11.41	4010	4020	3715	5250	2830	4040	3851.87	0.00	-34127	4440	4240	4040	3840	3640	4340	3940	96	1210	500	2500	5	1	19114432	717	-26.60	0.68	12	1.97	-141.00	5546.00	5530	20231206	-32.19	2855	20240906	31.35	5430	-30.94	20240119	2855	31.35	20240906	5530	-32.19	20231206	2855	31.35	20240906	3.50	N	033320	500	95 억	0	N	N	N	N
105	20241113	090203	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-90	5	-2.23	175568555	44160	1.34	4010	4020	3910	5250	2830	4040	3975.16	0.00	-12018	4440	4240	4040	3840	3640	4340	3940	96	1210	500	2500	5	1	19114432	755	-28.01	0.71	12	0.23	-141.00	5546.00	5530	20231206	-28.57	2855	20240906	38.35	5430	-27.26	20240119	2855	38.35	20240906	5530	-28.57	20231206	2855	38.35	20240906	3.50	N	033320	500	95 억	0	N	N	N	N
106	20241112	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	245	2	6.46	13412321710	3279905	1169.36	3860	4240	3840	4930	2660	3795	4089.48	0.00	4086	3955	3875	3810	3730	3665	3842	3697	96	1135	500	2350	5	1	19114432	772	-28.65	0.73	12	17.16	-141.00	5546.00	5530	20231206	-26.94	2855	20240906	41.51	5430	-25.60	20240119	2855	41.51	20240906	5530	-26.94	20231206	2855	41.51	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
107	20241112	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	215	2	5.67	12880506875	3147661	1122.21	3860	4240	3840	4930	2660	3795	4092.19	0.00	1309	3955	3875	3810	3730	3665	3842	3697	96	1135	500	2350	5	1	19114432	766	-28.44	0.72	12	16.47	-141.00	5546.00	5530	20231206	-27.49	2855	20240906	40.46	5430	-26.15	20240119	2855	40.46	20240906	5530	-27.49	20231206	2855	40.46	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
108	20241112	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	195	2	5.14	12505680320	3053371	1088.59	3860	4240	3840	4930	2660	3795	4095.80	0.00	-22882	3955	3875	3810	3730	3665	3842	3697	96	1135	500	2350	5	1	19114432	763	-28.30	0.72	12	15.97	-141.00	5546.00	5530	20231206	-27.85	2855	20240906	39.75	5430	-26.52	20240119	2855	39.75	20240906	5530	-27.85	20231206	2855	39.75	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
109	20241112	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	235	2	6.19	12328379575	3009054	1072.79	3860	4240	3840	4930	2660	3795	4097.20	0.00	-19200	3955	3875	3810	3730	3665	3842	3697	96	1135	500	2350	5	1	19114432	770	-28.58	0.73	12	15.74	-141.00	5546.00	5530	20231206	-27.12	2855	20240906	41.16	5430	-25.78	20240119	2855	41.16	20240906	5530	-27.12	20231206	2855	41.16	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
110	20241112	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	190	2	5.01	12023777185	2932897	1045.64	3860	4240	3840	4930	2660	3795	4099.74	0.00	-10035	3955	3875	3810	3730	3665	3842	3697	96	1135	500	2350	5	1	19114432	762	-28.26	0.72	12	15.34	-141.00	5546.00	5530	20231206	-27.94	2855	20240906	39.58	5430	-26.61	20240119	2855	39.58	20240906	5530	-27.94	20231206	2855	39.58	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
111	20241112	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	295	2	7.77	11033739610	2685635	957.49	3860	4240	3840	4930	2660	3795	4108.55	0.00	-29903	3955	3875	3810	3730	3665	3842	3697	96	1135	500	2350	5	1	19114432	782	-29.01	0.74	12	14.05	-141.00	5546.00	5530	20231206	-26.04	2855	20240906	43.26	5430	-24.68	20240119	2855	43.26	20240906	5530	-26.04	20231206	2855	43.26	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
112	20241112	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	315	2	8.30	9061330280	2204682	786.02	3860	4240	3840	4930	2660	3795	4110.19	0.00	-52567	3955	3875	3810	3730	3665	3842	3697	96	1135	500	2350	5	1	19114432	786	-29.15	0.74	12	11.53	-141.00	5546.00	5530	20231206	-25.68	2855	20240906	43.96	5430	-24.31	20240119	2855	43.96	20240906	5530	-25.68	20231206	2855	43.96	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
113	20241112	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	130	2	3.43	454499190	116302	41.46	3860	3960	3840	4930	2660	3795	3908.98	0.00	329	3955	3875	3810	3730	3665	3842	3697	96	1135	500	2350	5	1	19114432	750	-27.84	0.71	12	0.61	-141.00	5546.00	5530	20231206	-29.02	2855	20240906	37.48	5430	-27.72	20240119	2855	37.48	20240906	5530	-29.02	20231206	2855	37.48	20240906	3.46	N	033320	500	95 억	0	N	N	N	N
114	20241111	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	25	2	0.66	1040965080	274383	55.40	3885	3890	3745	4900	2640	3770	3793.84	0.00	-14421	3953	3861	3788	3696	3623	3907	3742	96	1130	500	2330	5	1	19114432	725	-26.91	0.68	12	1.44	-141.00	5546.00	5530	20231206	-31.37	2855	20240906	32.92	5430	-30.11	20240119	2855	32.92	20240906	5530	-31.37	20231206	2855	32.92	20240906	3.55	N	033320	500	95 억	0	N	N	N	N
115	20241111	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	10	2	0.27	920936280	242586	48.98	3885	3890	3745	4900	2640	3770	3796.33	0.00	-18507	3953	3861	3788	3696	3623	3907	3742	96	1130	500	2330	5	1	19114432	723	-26.81	0.68	12	1.27	-141.00	5546.00	5530	20231206	-31.65	2855	20240906	32.40	5430	-30.39	20240119	2855	32.40	20240906	5530	-31.65	20231206	2855	32.40	20240906	3.55	N	033320	500	95 억	0	N	N	N	N
116	20241111	140400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	10	2	0.27	815441440	214744	43.36	3885	3890	3745	4900	2640	3770	3797.27	0.00	-20254	3953	3861	3788	3696	3623	3907	3742	96	1130	500	2330	5	1	19114432	723	-26.81	0.68	12	1.12	-141.00	5546.00	5530	20231206	-31.65	2855	20240906	32.40	5430	-30.39	20240119	2855	32.40	20240906	5530	-31.65	20231206	2855	32.40	20240906	3.55	N	033320	500	95 억	0	N	N	N	N
117	20241111	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	15	2	0.40	726469080	191247	38.61	3885	3890	3745	4900	2640	3770	3798.59	0.00	-22009	3953	3861	3788	3696	3623	3907	3742	96	1130	500	2330	5	1	19114432	723	-26.84	0.68	12	1.00	-141.00	5546.00	5530	20231206	-31.56	2855	20240906	32.57	5430	-30.29	20240119	2855	32.57	20240906	5530	-31.56	20231206	2855	32.57	20240906	3.55	N	033320	500	95 억	0	N	N	N	N
118	20241111	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	35	2	0.93	647805585	170600	34.45	3885	3890	3745	4900	2640	3770	3797.22	0.00	-19999	3953	3861	3788	3696	3623	3907	3742	96	1130	500	2330	5	1	19114432	727	-26.99	0.69	12	0.89	-141.00	5546.00	5530	20231206	-31.19	2855	20240906	33.27	5430	-29.93	20240119	2855	33.27	20240906	5530	-31.19	20231206	2855	33.27	20240906	3.55	N	033320	500	95 억	0	N	N	N	N
119	20241111	110358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	45	2	1.19	558061245	147077	29.70	3885	3890	3745	4900	2640	3770	3794.35	0.00	-16827	3953	3861	3788	3696	3623	3907	3742	96	1130	500	2330	5	1	19114432	729	-27.06	0.69	12	0.77	-141.00	5546.00	5530	20231206	-31.01	2855	20240906	33.63	5430	-29.74	20240119	2855	33.63	20240906	5530	-31.01	20231206	2855	33.63	20240906	3.55	N	033320	500	95 억	0	N	N	N	N
120	20241111	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	30	2	0.80	468652540	123564	24.95	3885	3890	3745	4900	2640	3770	3792.79	0.00	-13095	3953	3861	3788	3696	3623	3907	3742	96	1130	500	2330	5	1	19114432	726	-26.95	0.69	12	0.65	-141.00	5546.00	5530	20231206	-31.28	2855	20240906	33.10	5430	-30.02	20240119	2855	33.10	20240906	5530	-31.28	20231206	2855	33.10	20240906	3.55	N	033320	500	95 억	0	N	N	N	N
121	20241111	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	25	2	0.66	120778700	31394	6.34	3885	3890	3795	4900	2640	3770	3847.19	0.00	-15813	3953	3861	3788	3696	3623	3907	3742	96	1130	500	2330	5	1	19114432	725	-26.91	0.68	12	0.16	-141.00	5546.00	5530	20231206	-31.37	2855	20240906	32.92	5430	-30.11	20240119	2855	32.92	20240906	5530	-31.37	20231206	2855	32.92	20240906	3.55	N	033320	500	95 억	0	N	N	N	N
122	20241108	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	40	2	1.07	1854668010	486347	60.92	3730	3880	3715	4845	2615	3730	3813.62	0.00	22256	4050	3890	3795	3635	3540	3842	3587	96	1115	500	2310	5	1	19114432	721	-26.74	0.68	12	2.54	-141.00	5546.00	5530	20231206	-31.83	2855	20240906	32.05	5430	-30.57	20240119	2855	32.05	20240906	5530	-31.83	20231206	2855	32.05	20240906	3.59	N	033320	500	95 억	0	N	N	N	N
123	20241108	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	80	2	2.14	1705489990	446976	55.99	3730	3880	3715	4845	2615	3730	3815.65	0.00	19121	4050	3890	3795	3635	3540	3842	3587	96	1115	500	2310	5	1	19114432	728	-27.02	0.69	12	2.34	-141.00	5546.00	5530	20231206	-31.10	2855	20240906	33.45	5430	-29.83	20240119	2855	33.45	20240906	5530	-31.10	20231206	2855	33.45	20240906	3.59	N	033320	500	95 억	0	N	N	N	N
124	20241108	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	80	2	2.14	1604670930	420513	52.68	3730	3880	3715	4845	2615	3730	3816.02	0.00	16746	4050	3890	3795	3635	3540	3842	3587	96	1115	500	2310	5	1	19114432	728	-27.02	0.69	12	2.20	-141.00	5546.00	5530	20231206	-31.10	2855	20240906	33.45	5430	-29.83	20240119	2855	33.45	20240906	5530	-31.10	20231206	2855	33.45	20240906	3.59	N	033320	500	95 억	0	N	N	N	N
125	20241108	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	85	2	2.28	1499467720	392862	49.21	3730	3880	3715	4845	2615	3730	3816.82	0.00	20615	4050	3890	3795	3635	3540	3842	3587	96	1115	500	2310	5	1	19114432	729	-27.06	0.69	12	2.06	-141.00	5546.00	5530	20231206	-31.01	2855	20240906	33.63	5430	-29.74	20240119	2855	33.63	20240906	5530	-31.01	20231206	2855	33.63	20240906	3.59	N	033320	500	95 억	0	N	N	N	N
126	20241108	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	120	2	3.22	1309225375	343221	43.00	3730	3880	3715	4845	2615	3730	3814.57	0.00	12419	4050	3890	3795	3635	3540	3842	3587	96	1115	500	2310	5	1	19114432	736	-27.30	0.69	12	1.80	-141.00	5546.00	5530	20231206	-30.38	2855	20240906	34.85	5430	-29.10	20240119	2855	34.85	20240906	5530	-30.38	20231206	2855	34.85	20240906	3.59	N	033320	500	95 억	0	N	N	N	N
127	20241108	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	85	2	2.28	828109935	218309	27.35	3730	3845	3715	4845	2615	3730	3793.34	0.00	-7470	4050	3890	3795	3635	3540	3842	3587	96	1115	500	2310	5	1	19114432	729	-27.06	0.69	12	1.14	-141.00	5546.00	5530	20231206	-31.01	2855	20240906	33.63	5430	-29.74	20240119	2855	33.63	20240906	5530	-31.01	20231206	2855	33.63	20240906	3.59	N	033320	500	95 억	0	N	N	N	N
128	20241108	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	50	2	1.34	656786010	173094	21.68	3730	3845	3715	4845	2615	3730	3794.45	0.00	-12070	4050	3890	3795	3635	3540	3842	3587	96	1115	500	2310	5	1	19114432	723	-26.81	0.68	12	0.91	-141.00	5546.00	5530	20231206	-31.65	2855	20240906	32.40	5430	-30.39	20240119	2855	32.40	20240906	5530	-31.65	20231206	2855	32.40	20240906	3.59	N	033320	500	95 억	0	N	N	N	N
129	20241108	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	5	2	0.13	53786250	14425	1.81	3730	3740	3715	4845	2615	3730	3728.67	0.00	-3923	4050	3890	3795	3635	3540	3842	3587	96	1115	500	2310	5	1	19114432	714	-26.49	0.67	12	0.08	-141.00	5546.00	5530	20231206	-32.46	2855	20240906	30.82	5430	-31.22	20240119	2855	30.82	20240906	5530	-32.46	20231206	2855	30.82	20240906	3.59	N	033320	500	95 억	0	N	N	N	N
130	20241107	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	10	2	0.27	2987699565	783331	25.37	3775	3955	3700	4835	2605	3720	3814.12	0.00	15221	4393	4056	3863	3526	3333	3960	3430	96	1115	500	2300	5	1	19114432	713	-26.45	0.67	12	4.10	-141.00	5546.00	5530	20231206	-32.55	2855	20240906	30.65	5430	-31.31	20240119	2855	30.65	20240906	5530	-32.55	20231206	2855	30.65	20240906	3.48	N	033320	500	95 억	0	N	N	N	N
131	20241107	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	5	2	0.13	2783939055	728757	23.60	3775	3955	3700	4835	2605	3720	3820.12	0.00	8788	4393	4056	3863	3526	3333	3960	3430	96	1115	500	2300	5	1	19114432	712	-26.42	0.67	12	3.81	-141.00	5546.00	5530	20231206	-32.64	2855	20240906	30.47	5430	-31.40	20240119	2855	30.47	20240906	5530	-32.64	20231206	2855	30.47	20240906	3.48	N	033320	500	95 억	0	N	N	N	N
132	20241107	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	40	2	1.08	2591051145	677008	21.92	3775	3955	3700	4835	2605	3720	3827.21	0.00	15274	4393	4056	3863	3526	3333	3960	3430	96	1115	500	2300	5	1	19114432	719	-26.67	0.68	12	3.54	-141.00	5546.00	5530	20231206	-32.01	2855	20240906	31.70	5430	-30.76	20240119	2855	31.70	20240906	5530	-32.01	20231206	2855	31.70	20240906	3.48	N	033320	500	95 억	0	N	N	N	N
133	20241107	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	85	2	2.28	2373835860	619114	20.05	3775	3955	3700	4835	2605	3720	3834.25	0.00	3584	4393	4056	3863	3526	3333	3960	3430	96	1115	500	2300	5	1	19114432	727	-26.99	0.69	12	3.24	-141.00	5546.00	5530	20231206	-31.19	2855	20240906	33.27	5430	-29.93	20240119	2855	33.27	20240906	5530	-31.19	20231206	2855	33.27	20240906	3.48	N	033320	500	95 억	0	N	N	N	N
134	20241107	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	50	2	1.34	2289397085	596784	19.33	3775	3955	3700	4835	2605	3720	3836.22	0.00	4731	4393	4056	3863	3526	3333	3960	3430	96	1115	500	2300	5	1	19114432	721	-26.74	0.68	12	3.12	-141.00	5546.00	5530	20231206	-31.83	2855	20240906	32.05	5430	-30.57	20240119	2855	32.05	20240906	5530	-31.83	20231206	2855	32.05	20240906	3.48	N	033320	500	95 억	0	N	N	N	N
135	20241107	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	5	2	0.13	2095507420	545260	17.66	3775	3955	3700	4835	2605	3720	3843.13	0.00	2342	4393	4056	3863	3526	3333	3960	3430	96	1115	500	2300	5	1	19114432	712	-26.42	0.67	12	2.85	-141.00	5546.00	5530	20231206	-32.64	2855	20240906	30.47	5430	-31.40	20240119	2855	30.47	20240906	5530	-32.64	20231206	2855	30.47	20240906	3.48	N	033320	500	95 억	0	N	N	N	N
136	20241107	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	65	2	1.75	1789260985	463226	15.00	3775	3955	3760	4835	2605	3720	3862.61	0.00	-3375	4393	4056	3863	3526	3333	3960	3430	96	1115	500	2300	5	1	19114432	723	-26.84	0.68	12	2.42	-141.00	5546.00	5530	20231206	-31.56	2855	20240906	32.57	5430	-30.29	20240119	2855	32.57	20240906	5530	-31.56	20231206	2855	32.57	20240906	3.48	N	033320	500	95 억	0	N	N	N	N
137	20241107	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	200	2	5.38	882153720	227112	7.35	3775	3955	3760	4835	2605	3720	3884.22	0.00	28746	4393	4056	3863	3526	3333	3960	3430	96	1115	500	2300	5	1	19114432	749	-27.80	0.71	12	1.19	-141.00	5546.00	5530	20231206	-29.11	2855	20240906	37.30	5430	-27.81	20240119	2855	37.30	20240906	5530	-29.11	20231206	2855	37.30	20240906	3.48	N	033320	500	95 억	0	N	N	N	N
138	20241106	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-190	5	-4.86	12321976115	3071444	634.03	3950	4200	3670	5080	2740	3910	4012.08	0.53	-173981	4130	4020	3965	3855	3800	3992	3827	96	1170	500	2420	5	1	19114432	711	-26.38	0.67	12	16.07	-141.00	5546.00	5530	20231206	-32.73	2855	20240906	30.30	5430	-31.49	20240119	2855	30.30	20240906	5530	-32.73	20231206	2855	30.30	20240906	3.34	N	033320	500	95 억	101677	N	N	N	N
139	20241106	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-180	5	-4.60	12073805085	3004800	620.27	3950	4200	3670	5080	2740	3910	4018.18	0.53	-183568	4130	4020	3965	3855	3800	3992	3827	96	1170	500	2420	5	1	19114432	713	-26.45	0.67	12	15.72	-141.00	5546.00	5530	20231206	-32.55	2855	20240906	30.65	5430	-31.31	20240119	2855	30.65	20240906	5530	-32.55	20231206	2855	30.65	20240906	3.34	N	033320	500	95 억	101677	N	N	N	N
140	20241106	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-105	5	-2.69	11850699495	2945510	608.03	3950	4200	3670	5080	2740	3910	4023.32	0.53	-193645	4130	4020	3965	3855	3800	3992	3827	96	1170	500	2420	5	1	19114432	727	-26.99	0.69	12	15.41	-141.00	5546.00	5530	20231206	-31.19	2855	20240906	33.27	5430	-29.93	20240119	2855	33.27	20240906	5530	-31.19	20231206	2855	33.27	20240906	3.34	N	033320	500	95 억	101677	N	N	N	N
141	20241106	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-220	5	-5.63	11515621175	2856040	589.56	3950	4200	3670	5080	2740	3910	4032.03	0.53	-198119	4130	4020	3965	3855	3800	3992	3827	96	1170	500	2420	5	1	19114432	705	-26.17	0.67	12	14.94	-141.00	5546.00	5530	20231206	-33.27	2855	20240906	29.25	5430	-32.04	20240119	2855	29.25	20240906	5530	-33.27	20231206	2855	29.25	20240906	3.34	N	033320	500	95 억	101677	N	N	N	N
142	20241106	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-110	5	-2.81	10366065100	2549737	526.34	3950	4200	3795	5080	2740	3910	4065.56	0.53	-187639	4130	4020	3965	3855	3800	3992	3827	96	1170	500	2420	5	1	19114432	726	-26.95	0.69	12	13.34	-141.00	5546.00	5530	20231206	-31.28	2855	20240906	33.10	5430	-30.02	20240119	2855	33.10	20240906	5530	-31.28	20231206	2855	33.10	20240906	3.34	N	033320	500	95 억	101677	N	N	N	N
143	20241106	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	255	2	6.52	5830086325	1429647	295.12	3950	4200	3870	5080	2740	3910	4078.02	0.53	-103962	4130	4020	3965	3855	3800	3992	3827	96	1170	500	2420	5	1	19114432	796	-29.54	0.75	12	7.48	-141.00	5546.00	5530	20231206	-24.68	2855	20240906	45.88	5430	-23.30	20240119	2855	45.88	20240906	5530	-24.68	20231206	2855	45.88	20240906	3.34	N	033320	500	95 억	101677	N	N	N	N
144	20241106	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	25	2	0.64	629498455	161030	33.24	3950	3965	3870	5080	2740	3910	3909.20	0.53	-22253	4130	4020	3965	3855	3800	3992	3827	96	1170	500	2420	5	1	19114432	752	-27.91	0.71	12	0.84	-141.00	5546.00	5530	20231206	-28.84	2855	20240906	37.83	5430	-27.53	20240119	2855	37.83	20240906	5530	-28.84	20231206	2855	37.83	20240906	3.34	N	033320	500	95 억	101677	N	N	N	N
145	20241106	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	5	2	0.13	99530720	25316	5.23	3950	3965	3915	5080	2740	3910	3931.76	0.53	-40	4130	4020	3965	3855	3800	3992	3827	96	1170	500	2420	5	1	19114432	748	-27.77	0.71	12	0.13	-141.00	5546.00	5530	20231206	-29.20	2855	20240906	37.13	5430	-27.90	20240119	2855	37.13	20240906	5530	-29.20	20231206	2855	37.13	20240906	3.34	N	033320	500	95 억	101677	N	N	N	N
146	20241105	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	-90	5	-2.25	1818455795	457367	76.49	4070	4075	3910	5200	2800	4000	3976.54	0.60	-13330	4186	4092	4026	3932	3866	4060	3900	96	1200	500	2480	5	1	19114432	747	-27.73	0.71	12	2.39	-141.00	5546.00	5530	20231206	-29.29	2855	20240906	36.95	5430	-27.99	20240119	2855	36.95	20240906	5530	-29.29	20231206	2855	36.95	20240906	3.78	N	033320	500	95 억	115529	N	N	N	N
147	20241105	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	-45	5	-1.12	1509010910	378610	63.31	4070	4075	3920	5200	2800	4000	3985.66	0.60	-30052	4186	4092	4026	3932	3866	4060	3900	96	1200	500	2480	5	1	19114432	756	-28.05	0.71	12	1.98	-141.00	5546.00	5530	20231206	-28.48	2855	20240906	38.53	5430	-27.16	20240119	2855	38.53	20240906	5530	-28.48	20231206	2855	38.53	20240906	3.78	N	033320	500	95 억	115529	N	N	N	N
148	20241105	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-65	5	-1.62	1314706825	329341	55.08	4070	4075	3925	5200	2800	4000	3991.93	0.60	-42320	4186	4092	4026	3932	3866	4060	3900	96	1200	500	2480	5	1	19114432	752	-27.91	0.71	12	1.72	-141.00	5546.00	5530	20231206	-28.84	2855	20240906	37.83	5430	-27.53	20240119	2855	37.83	20240906	5530	-28.84	20231206	2855	37.83	20240906	3.78	N	033320	500	95 억	115529	N	N	N	N
149	20241105	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-30	5	-0.75	1063297065	265663	44.43	4070	4075	3950	5200	2800	4000	4002.43	0.60	-51358	4186	4092	4026	3932	3866	4060	3900	96	1200	500	2480	5	1	19114432	759	-28.16	0.72	12	1.39	-141.00	5546.00	5530	20231206	-28.21	2855	20240906	39.05	5430	-26.89	20240119	2855	39.05	20240906	5530	-28.21	20231206	2855	39.05	20240906	3.78	N	033320	500	95 억	115529	N	N	N	N
150	20241105	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-20	5	-0.50	901896985	225003	37.63	4070	4075	3965	5200	2800	4000	4008.38	0.60	-52843	4186	4092	4026	3932	3866	4060	3900	96	1200	500	2480	5	1	19114432	761	-28.23	0.72	12	1.18	-141.00	5546.00	5530	20231206	-28.03	2855	20240906	39.40	5430	-26.70	20240119	2855	39.40	20240906	5530	-28.03	20231206	2855	39.40	20240906	3.78	N	033320	500	95 억	115529	N	N	N	N
151	20241105	110346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	15	2	0.38	805801205	200939	33.60	4070	4075	3965	5200	2800	4000	4010.18	0.60	-51824	4186	4092	4026	3932	3866	4060	3900	96	1200	500	2480	5	1	19114432	767	-28.48	0.72	12	1.05	-141.00	5546.00	5530	20231206	-27.40	2855	20240906	40.63	5430	-26.06	20240119	2855	40.63	20240906	5530	-27.40	20231206	2855	40.63	20240906	3.78	N	033320	500	95 억	115529	N	N	N	N
152	20241105	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	-25	5	-0.62	625572810	155672	26.03	4070	4075	3965	5200	2800	4000	4018.53	0.60	-38025	4186	4092	4026	3932	3866	4060	3900	96	1200	500	2480	5	1	19114432	760	-28.19	0.72	12	0.81	-141.00	5546.00	5530	20231206	-28.12	2855	20240906	39.23	5430	-26.80	20240119	2855	39.23	20240906	5530	-28.12	20231206	2855	39.23	20240906	3.78	N	033320	500	95 억	115529	N	N	N	N
153	20241105	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	10	2	0.25	105541810	26060	4.36	4070	4070	4010	5200	2800	4000	4049.96	0.60	-5738	4186	4092	4026	3932	3866	4060	3900	96	1200	500	2480	5	1	19114432	766	-28.44	0.72	12	0.14	-141.00	5546.00	5530	20231206	-27.49	2855	20240906	40.46	5430	-26.15	20240119	2855	40.46	20240906	5530	-27.49	20231206	2855	40.46	20240906	3.78	N	033320	500	95 억	115529	N	N	N	N
154	20241104	160348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-150	5	-3.61	2356851845	583933	7.36	4100	4120	3960	5390	2905	4150	4034.23	0.36	46745	4906	4527	4191	3812	3476	4717	4002	96	1240	500	2570	5	1	19114432	765	-28.37	0.72	12	3.05	-141.00	5546.00	5530	20231206	-27.67	2855	20240906	40.11	5430	-26.34	20240119	2855	40.11	20240906	5530	-27.67	20231206	2855	40.11	20240906	3.79	N	033320	500	95 억	68713	N	N	N	N
155	20241104	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-125	5	-3.01	2108678730	522054	6.58	4100	4120	3960	5390	2905	4150	4037.06	0.36	41659	4906	4527	4191	3812	3476	4717	4002	96	1240	500	2570	5	1	19114432	769	-28.55	0.73	12	2.73	-141.00	5546.00	5530	20231206	-27.22	2855	20240906	40.98	5430	-25.87	20240119	2855	40.98	20240906	5530	-27.22	20231206	2855	40.98	20240906	3.79	N	033320	500	95 억	68713	N	N	N	N
156	20241104	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-110	5	-2.65	1940201310	480277	6.05	4100	4120	3960	5390	2905	4150	4037.44	0.36	38562	4906	4527	4191	3812	3476	4717	4002	96	1240	500	2570	5	1	19114432	772	-28.65	0.73	12	2.51	-141.00	5546.00	5530	20231206	-26.94	2855	20240906	41.51	5430	-25.60	20240119	2855	41.51	20240906	5530	-26.94	20231206	2855	41.51	20240906	3.79	N	033320	500	95 억	68713	N	N	N	N
157	20241104	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-105	5	-2.53	1800986840	445811	5.62	4100	4120	3960	5390	2905	4150	4037.30	0.36	28504	4906	4527	4191	3812	3476	4717	4002	96	1240	500	2570	5	1	19114432	773	-28.69	0.73	12	2.33	-141.00	5546.00	5530	20231206	-26.85	2855	20240906	41.68	5430	-25.51	20240119	2855	41.68	20240906	5530	-26.85	20231206	2855	41.68	20240906	3.79	N	033320	500	95 억	68713	N	N	N	N
158	20241104	120344	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-120	5	-2.89	1692350905	418952	5.28	4100	4120	3960	5390	2905	4150	4036.82	0.36	21576	4906	4527	4191	3812	3476	4717	4002	96	1240	500	2570	5	1	19114432	770	-28.58	0.73	12	2.19	-141.00	5546.00	5530	20231206	-27.12	2855	20240906	41.16	5430	-25.78	20240119	2855	41.16	20240906	5530	-27.12	20231206	2855	41.16	20240906	3.79	N	033320	500	95 억	68713	N	N	N	N
159	20241104	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-115	5	-2.77	1589573250	393413	4.96	4100	4120	3960	5390	2905	4150	4037.65	0.36	19949	4906	4527	4191	3812	3476	4717	4002	96	1240	500	2570	5	1	19114432	771	-28.62	0.73	12	2.06	-141.00	5546.00	5530	20231206	-27.03	2855	20240906	41.33	5430	-25.69	20240119	2855	41.33	20240906	5530	-27.03	20231206	2855	41.33	20240906	3.79	N	033320	500	95 억	68713	N	N	N	N
160	20241104	100340	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-145	5	-3.49	1343311035	332396	4.19	4100	4120	3960	5390	2905	4150	4037.97	0.36	14288	4906	4527	4191	3812	3476	4717	4002	96	1240	500	2570	5	1	19114432	766	-28.40	0.72	12	1.74	-141.00	5546.00	5530	20231206	-27.58	2855	20240906	40.28	5430	-26.24	20240119	2855	40.28	20240906	5530	-27.58	20231206	2855	40.28	20240906	3.79	N	033320	500	95 억	68713	N	N	N	N
161	20241104	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-40	5	-0.96	352772680	86112	1.09	4100	4120	4050	5390	2905	4150	4089.77	0.36	6100	4906	4527	4191	3812	3476	4717	4002	96	1240	500	2570	5	1	19114432	786	-29.15	0.74	12	0.45	-141.00	5546.00	5530	20231206	-25.68	2855	20240906	43.96	5430	-24.31	20240119	2855	43.96	20240906	5530	-25.68	20231206	2855	43.96	20240906	3.79	N	033320	500	95 억	68713	N	N	N	N
162	20241101	160333	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	235	2	6.00	33875388915	7879372	473.29	3885	4570	3855	5080	2745	3915	4299.29	0.00	133452	4641	4277	4081	3717	3521	4180	3620	96	1165	500	2420	5	1	19114432	793	-29.43	0.75	12	41.22	-141.00	5546.00	5530	20231206	-24.95	2855	20240906	45.36	5430	-23.57	20240119	2855	45.36	20240906	5530	-24.95	20231206	2855	45.36	20240906	3.63	N	033320	500	95 억	0	N	N	N	N
163	20241101	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	215	2	5.49	33314728850	7744079	465.17	3885	4570	3855	5080	2745	3915	4301.97	0.00	134603	4641	4277	4081	3717	3521	4180	3620	96	1165	500	2420	5	1	19114432	789	-29.29	0.74	12	40.51	-141.00	5546.00	5530	20231206	-25.32	2855	20240906	44.66	5430	-23.94	20240119	2855	44.66	20240906	5530	-25.32	20231206	2855	44.66	20240906	3.63	N	033320	500	95 억	0	N	N	N	N
164	20241101	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	230	2	5.87	32572407530	7564849	454.40	3885	4570	3855	5080	2745	3915	4305.76	0.00	95638	4641	4277	4081	3717	3521	4180	3620	96	1165	500	2420	5	1	19114432	792	-29.40	0.75	12	39.58	-141.00	5546.00	5530	20231206	-25.05	2855	20240906	45.18	5430	-23.66	20240119	2855	45.18	20240906	5530	-25.05	20231206	2855	45.18	20240906	3.63	N	033320	500	95 억	0	N	N	N	N
165	20241101	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	260	2	6.64	31544699930	7318570	439.61	3885	4570	3855	5080	2745	3915	4310.23	0.00	73912	4641	4277	4081	3717	3521	4180	3620	96	1165	500	2420	5	1	19114432	798	-29.61	0.75	12	38.29	-141.00	5546.00	5530	20231206	-24.50	2855	20240906	46.23	5430	-23.11	20240119	2855	46.23	20240906	5530	-24.50	20231206	2855	46.23	20240906	3.63	N	033320	500	95 억	0	N	N	N	N
166	20241101	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	215	2	5.49	30314867145	7023686	421.89	3885	4570	3855	5080	2745	3915	4316.10	0.00	-9618	4641	4277	4081	3717	3521	4180	3620	96	1165	500	2420	5	1	19114432	789	-29.29	0.74	12	36.75	-141.00	5546.00	5530	20231206	-25.32	2855	20240906	44.66	5430	-23.94	20240119	2855	44.66	20240906	5530	-25.32	20231206	2855	44.66	20240906	3.63	N	033320	500	95 억	0	N	N	N	N
167	20241101	110405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	560	2	14.30	18133145100	4244149	254.94	3885	4480	3855	5080	2745	3915	4272.51	0.00	-10180	4641	4277	4081	3717	3521	4180	3620	96	1165	500	2420	5	1	19114432	855	-31.74	0.81	12	22.20	-141.00	5546.00	5530	20231206	-19.08	2855	20240906	56.74	5430	-17.59	20240119	2855	56.74	20240906	5530	-19.08	20231206	2855	56.74	20240906	3.63	N	033320	500	95 억	0	N	N	N	N
168	20241101	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	10	2	0.26	1142926135	288889	17.35	3885	4045	3855	5080	2745	3915	3956.29	0.00	-4555	4641	4277	4081	3717	3521	4180	3620	96	1165	500	2420	5	1	19114432	750	-27.84	0.71	12	1.51	-141.00	5546.00	5530	20231206	-29.02	2855	20240906	37.48	5430	-27.72	20240119	2855	37.48	20240906	5530	-29.02	20231206	2855	37.48	20240906	3.63	N	033320	500	95 억	0	N	N	N	N
169	20241101	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	55	2	1.40	261614390	66819	4.01	3885	3990	3855	5080	2745	3915	3915.27	0.00	11891	4641	4277	4081	3717	3521	4180	3620	96	1165	500	2420	5	1	19114432	759	-28.16	0.72	12	0.35	-141.00	5546.00	5530	20231206	-28.21	2855	20240906	39.05	5430	-26.89	20240119	2855	39.05	20240906	5530	-28.21	20231206	2855	39.05	20240906	3.63	N	033320	500	95 억	0	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History