KissMeData/046970/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1301	31	2	2.44	2524130262	1929314	193.09	1279	1350	1268	1651	889	1270	1308.31	0.24	19162	1336	1302	1286	1252	1236	1295	1245	219	381	500	810	1	1	43824999	570	-9.64	1.21	12	4.40	-135.00	1072.00	2240	20231211	-41.92	980	20240805	32.76	1945	-33.11	20240110	980	32.76	20240805	2240	-41.92	20231211	980	32.76	20240805	0.79	N	046970	500	219 억	104231	N	N	N	N
3	20241129	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1294	24	2	1.89	2387429134	1823767	182.53	1279	1350	1268	1651	889	1270	1309.07	0.24	31715	1336	1302	1286	1252	1236	1295	1245	219	381	500	810	1	1	43824999	567	-9.59	1.21	12	4.16	-135.00	1072.00	2240	20231211	-42.23	980	20240805	32.04	1945	-33.47	20240110	980	32.04	20240805	2240	-42.23	20231211	980	32.04	20240805	0.79	N	046970	500	219 억	104231	N	N	N	N
4	20241129	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	32	2	2.52	723844710	562045	56.25	1279	1310	1268	1651	889	1270	1287.88	0.24	54086	1336	1302	1286	1252	1236	1295	1245	219	381	500	810	1	1	43824999	571	-9.64	1.21	12	1.28	-135.00	1072.00	2240	20231211	-41.88	980	20240805	32.86	1945	-33.06	20240110	980	32.86	20240805	2240	-41.88	20231211	980	32.86	20240805	0.79	N	046970	500	219 억	104231	N	N	N	N
5	20241129	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	13	2	1.02	401868541	313895	31.42	1279	1290	1268	1651	889	1270	1280.27	0.24	26203	1336	1302	1286	1252	1236	1295	1245	219	381	500	810	1	1	43824999	562	-9.50	1.20	12	0.72	-135.00	1072.00	2240	20231211	-42.72	980	20240805	30.92	1945	-34.04	20240110	980	30.92	20240805	2240	-42.72	20231211	980	30.92	20240805	0.79	N	046970	500	219 억	104231	N	N	N	N
6	20241129	120546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1281	11	2	0.87	309991799	242321	24.25	1279	1290	1268	1651	889	1270	1279.27	0.24	7742	1336	1302	1286	1252	1236	1295	1245	219	381	500	810	1	1	43824999	561	-9.49	1.19	12	0.55	-135.00	1072.00	2240	20231211	-42.81	980	20240805	30.71	1945	-34.14	20240110	980	30.71	20240805	2240	-42.81	20231211	980	30.71	20240805	0.79	N	046970	500	219 억	104231	N	N	N	N
7	20241129	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	7	2	0.55	271707806	212356	21.25	1279	1290	1268	1651	889	1270	1279.50	0.24	6662	1336	1302	1286	1252	1236	1295	1245	219	381	500	810	1	1	43824999	560	-9.46	1.19	12	0.48	-135.00	1072.00	2240	20231211	-42.99	980	20240805	30.31	1945	-34.34	20240110	980	30.31	20240805	2240	-42.99	20231211	980	30.31	20240805	0.79	N	046970	500	219 억	104231	N	N	N	N
8	20241129	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	6	2	0.47	222392751	173620	17.38	1279	1290	1271	1651	889	1270	1280.93	0.24	4447	1336	1302	1286	1252	1236	1295	1245	219	381	500	810	1	1	43824999	559	-9.45	1.19	12	0.40	-135.00	1072.00	2240	20231211	-43.04	980	20240805	30.20	1945	-34.40	20240110	980	30.20	20240805	2240	-43.04	20231211	980	30.20	20240805	0.79	N	046970	500	219 억	104231	N	N	N	N
9	20241129	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	6	2	0.47	46479521	36235	3.63	1279	1290	1276	1651	889	1270	1282.80	0.24	-2574	1336	1302	1286	1252	1236	1295	1245	219	381	500	810	1	1	43824999	559	-9.45	1.19	12	0.08	-135.00	1072.00	2240	20231211	-43.04	980	20240805	30.20	1945	-34.40	20240110	980	30.20	20240805	2240	-43.04	20231211	980	30.20	20240805	0.79	N	046970	500	219 억	104231	N	N	N	N
10	20241128	160540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	-3	5	-0.24	1284147996	992744	283.99	1288	1320	1270	1654	892	1273	1293.55	0.31	-29494	1296	1284	1275	1263	1254	1280	1259	219	381	500	810	1	1	43824999	557	-9.41	1.18	12	2.27	-135.00	1072.00	2240	20231211	-43.30	980	20240805	29.59	1945	-34.70	20240110	980	29.59	20240805	2240	-43.30	20231211	980	29.59	20240805	0.68	N	046970	500	219 억	134900	N	N	N	N
11	20241128	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	3	2	0.24	1224987044	946185	270.67	1288	1320	1271	1654	892	1273	1294.66	0.31	-25748	1296	1284	1275	1263	1254	1280	1259	219	381	500	810	1	1	43824999	559	-9.45	1.19	12	2.16	-135.00	1072.00	2240	20231211	-43.04	980	20240805	30.20	1945	-34.40	20240110	980	30.20	20240805	2240	-43.04	20231211	980	30.20	20240805	0.68	N	046970	500	219 억	134900	N	N	N	N
12	20241128	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1289	16	2	1.26	1124417904	867320	248.11	1288	1320	1272	1654	892	1273	1296.43	0.31	-23355	1296	1284	1275	1263	1254	1280	1259	219	381	500	810	1	1	43824999	565	-9.55	1.20	12	1.98	-135.00	1072.00	2240	20231211	-42.46	980	20240805	31.53	1945	-33.73	20240110	980	31.53	20240805	2240	-42.46	20231211	980	31.53	20240805	0.68	N	046970	500	219 억	134900	N	N	N	N
13	20241128	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	5	2	0.39	1002212562	772363	220.95	1288	1320	1272	1654	892	1273	1297.59	0.31	-22991	1296	1284	1275	1263	1254	1280	1259	219	381	500	810	1	1	43824999	560	-9.47	1.19	12	1.76	-135.00	1072.00	2240	20231211	-42.95	980	20240805	30.41	1945	-34.29	20240110	980	30.41	20240805	2240	-42.95	20231211	980	30.41	20240805	0.68	N	046970	500	219 억	134900	N	N	N	N
14	20241128	120548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	4	2	0.31	961568293	740500	211.83	1288	1320	1272	1654	892	1273	1298.54	0.31	-17615	1296	1284	1275	1263	1254	1280	1259	219	381	500	810	1	1	43824999	560	-9.46	1.19	12	1.69	-135.00	1072.00	2240	20231211	-42.99	980	20240805	30.31	1945	-34.34	20240110	980	30.31	20240805	2240	-42.99	20231211	980	30.31	20240805	0.68	N	046970	500	219 억	134900	N	N	N	N
15	20241128	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	6	2	0.47	927482952	713795	204.19	1288	1320	1272	1654	892	1273	1299.37	0.31	-8648	1296	1284	1275	1263	1254	1280	1259	219	381	500	810	1	1	43824999	561	-9.47	1.19	12	1.63	-135.00	1072.00	2240	20231211	-42.90	980	20240805	30.51	1945	-34.24	20240110	980	30.51	20240805	2240	-42.90	20231211	980	30.51	20240805	0.68	N	046970	500	219 억	134900	N	N	N	N
16	20241128	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1291	18	2	1.41	759752115	582825	166.73	1288	1320	1288	1654	892	1273	1303.57	0.31	4107	1296	1284	1275	1263	1254	1280	1259	219	381	500	810	1	1	43824999	566	-9.56	1.20	12	1.33	-135.00	1072.00	2240	20231211	-42.37	980	20240805	31.73	1945	-33.62	20240110	980	31.73	20240805	2240	-42.37	20231211	980	31.73	20240805	0.68	N	046970	500	219 억	134900	N	N	N	N
17	20241128	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	46	2	3.61	232652888	178667	51.11	1288	1320	1288	1654	892	1273	1302.16	0.31	69151	1296	1284	1275	1263	1254	1280	1259	219	381	500	810	1	1	43824999	578	-9.77	1.23	12	0.41	-135.00	1072.00	2240	20231211	-41.12	980	20240805	34.59	1945	-32.19	20240110	980	34.59	20240805	2240	-41.12	20231211	980	34.59	20240805	0.68	N	046970	500	219 억	134900	N	N	N	N
18	20241127	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	-9	5	-0.70	402327143	315947	52.10	1287	1287	1266	1666	898	1282	1273.40	0.23	35134	1326	1304	1292	1270	1258	1298	1264	219	384	500	820	1	1	43824999	558	-9.43	1.19	12	0.72	-135.00	1072.00	2240	20231211	-43.17	980	20240805	29.90	1945	-34.55	20240110	980	29.90	20240805	2240	-43.17	20231211	980	29.90	20240805	0.69	N	046970	500	219 억	99836	N	N	N	N
19	20241127	150543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-10	5	-0.78	371716612	291875	48.13	1287	1287	1266	1666	898	1282	1273.55	0.23	36122	1326	1304	1292	1270	1258	1298	1264	219	384	500	820	1	1	43824999	557	-9.42	1.19	12	0.67	-135.00	1072.00	2240	20231211	-43.21	980	20240805	29.80	1945	-34.60	20240110	980	29.80	20240805	2240	-43.21	20231211	980	29.80	20240805	0.69	N	046970	500	219 억	99836	N	N	N	N
20	20241127	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	-6	5	-0.47	298131665	234051	38.60	1287	1287	1266	1666	898	1282	1273.79	0.23	15916	1326	1304	1292	1270	1258	1298	1264	219	384	500	820	1	1	43824999	559	-9.45	1.19	12	0.53	-135.00	1072.00	2240	20231211	-43.04	980	20240805	30.20	1945	-34.40	20240110	980	30.20	20240805	2240	-43.04	20231211	980	30.20	20240805	0.69	N	046970	500	219 억	99836	N	N	N	N
21	20241127	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	-4	5	-0.31	257046591	201871	33.29	1287	1287	1266	1666	898	1282	1273.32	0.23	19288	1326	1304	1292	1270	1258	1298	1264	219	384	500	820	1	1	43824999	560	-9.47	1.19	12	0.46	-135.00	1072.00	2240	20231211	-42.95	980	20240805	30.41	1945	-34.29	20240110	980	30.41	20240805	2240	-42.95	20231211	980	30.41	20240805	0.69	N	046970	500	219 억	99836	N	N	N	N
22	20241127	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	-4	5	-0.31	236604668	185867	30.65	1287	1287	1266	1666	898	1282	1272.98	0.23	19270	1326	1304	1292	1270	1258	1298	1264	219	384	500	820	1	1	43824999	560	-9.47	1.19	12	0.42	-135.00	1072.00	2240	20231211	-42.95	980	20240805	30.41	1945	-34.29	20240110	980	30.41	20240805	2240	-42.95	20231211	980	30.41	20240805	0.69	N	046970	500	219 억	99836	N	N	N	N
23	20241127	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-10	5	-0.78	186175830	146288	24.12	1287	1287	1266	1666	898	1282	1272.67	0.23	13761	1326	1304	1292	1270	1258	1298	1264	219	384	500	820	1	1	43824999	557	-9.42	1.19	12	0.33	-135.00	1072.00	2240	20231211	-43.21	980	20240805	29.80	1945	-34.60	20240110	980	29.80	20240805	2240	-43.21	20231211	980	29.80	20240805	0.69	N	046970	500	219 억	99836	N	N	N	N
24	20241127	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1274	-8	5	-0.62	144194985	113306	18.69	1287	1287	1266	1666	898	1282	1272.62	0.23	7577	1326	1304	1292	1270	1258	1298	1264	219	384	500	820	1	1	43824999	558	-9.44	1.19	12	0.26	-135.00	1072.00	2240	20231211	-43.12	980	20240805	30.00	1945	-34.50	20240110	980	30.00	20240805	2240	-43.12	20231211	980	30.00	20240805	0.69	N	046970	500	219 억	99836	N	N	N	N
25	20241127	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	2	2	0.16	35159899	27492	4.53	1287	1287	1273	1666	898	1282	1278.91	0.23	457	1326	1304	1292	1270	1258	1298	1264	219	384	500	820	1	1	43824999	563	-9.51	1.20	12	0.06	-135.00	1072.00	2240	20231211	-42.68	980	20240805	31.02	1945	-33.98	20240110	980	31.02	20240805	2240	-42.68	20231211	980	31.02	20240805	0.69	N	046970	500	219 억	99836	N	N	N	N
26	20241126	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	-5	5	-0.39	775777621	600740	98.33	1310	1314	1280	1673	901	1287	1291.38	0.36	-61486	1312	1299	1280	1267	1248	1306	1274	219	386	500	820	1	1	43824999	562	-9.50	1.20	12	1.37	-135.00	1072.00	2240	20231211	-42.77	980	20240805	30.82	1945	-34.09	20240110	980	30.82	20240805	2240	-42.77	20231211	980	30.82	20240805	0.64	N	046970	500	219 억	159884	N	N	N	N
27	20241126	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	0	3	0.00	731954462	566599	92.74	1310	1314	1280	1673	901	1287	1291.84	0.36	-61274	1312	1299	1280	1267	1248	1306	1274	219	386	500	820	1	1	43824999	564	-9.53	1.20	12	1.29	-135.00	1072.00	2240	20231211	-42.54	980	20240805	31.33	1945	-33.83	20240110	980	31.33	20240805	2240	-42.54	20231211	980	31.33	20240805	0.64	N	046970	500	219 억	159884	N	N	N	N
28	20241126	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	0	3	0.00	672089018	519974	85.11	1310	1314	1280	1673	901	1287	1292.54	0.36	-61010	1312	1299	1280	1267	1248	1306	1274	219	386	500	820	1	1	43824999	564	-9.53	1.20	12	1.19	-135.00	1072.00	2240	20231211	-42.54	980	20240805	31.33	1945	-33.83	20240110	980	31.33	20240805	2240	-42.54	20231211	980	31.33	20240805	0.64	N	046970	500	219 억	159884	N	N	N	N
29	20241126	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	0	3	0.00	638470023	493906	80.84	1310	1314	1280	1673	901	1287	1292.70	0.36	-61141	1312	1299	1280	1267	1248	1306	1274	219	386	500	820	1	1	43824999	564	-9.53	1.20	12	1.13	-135.00	1072.00	2240	20231211	-42.54	980	20240805	31.33	1945	-33.83	20240110	980	31.33	20240805	2240	-42.54	20231211	980	31.33	20240805	0.64	N	046970	500	219 억	159884	N	N	N	N
30	20241126	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	5	2	0.39	525821405	406393	66.52	1310	1314	1281	1673	901	1287	1293.87	0.36	-53508	1312	1299	1280	1267	1248	1306	1274	219	386	500	820	1	1	43824999	566	-9.57	1.21	12	0.93	-135.00	1072.00	2240	20231211	-42.32	980	20240805	31.84	1945	-33.57	20240110	980	31.84	20240805	2240	-42.32	20231211	980	31.84	20240805	0.64	N	046970	500	219 억	159884	N	N	N	N
31	20241126	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1293	6	2	0.47	436531815	337333	55.22	1310	1314	1281	1673	901	1287	1294.07	0.36	-46276	1312	1299	1280	1267	1248	1306	1274	219	386	500	820	1	1	43824999	567	-9.58	1.21	12	0.77	-135.00	1072.00	2240	20231211	-42.28	980	20240805	31.94	1945	-33.52	20240110	980	31.94	20240805	2240	-42.28	20231211	980	31.94	20240805	0.64	N	046970	500	219 억	159884	N	N	N	N
32	20241126	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1291	4	2	0.31	373248372	288180	47.17	1310	1314	1281	1673	901	1287	1295.19	0.36	-46449	1312	1299	1280	1267	1248	1306	1274	219	386	500	820	1	1	43824999	566	-9.56	1.20	12	0.66	-135.00	1072.00	2240	20231211	-42.37	980	20240805	31.73	1945	-33.62	20240110	980	31.73	20240805	2240	-42.37	20231211	980	31.73	20240805	0.64	N	046970	500	219 억	159884	N	N	N	N
33	20241126	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1288	1	2	0.08	178656744	136928	22.41	1310	1314	1288	1673	901	1287	1304.75	0.36	-43253	1312	1299	1280	1267	1248	1306	1274	219	386	500	820	1	1	43824999	564	-9.54	1.20	12	0.31	-135.00	1072.00	2240	20231211	-42.50	980	20240805	31.43	1945	-33.78	20240110	980	31.43	20240805	2240	-42.50	20231211	980	31.43	20240805	0.64	N	046970	500	219 억	159884	N	N	N	N
34	20241125	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	31	2	2.47	753550427	589215	50.61	1285	1293	1261	1632	880	1256	1278.88	0.28	35134	1347	1301	1278	1232	1209	1290	1221	219	376	500	800	1	1	43824999	564	-9.53	1.20	12	1.34	-135.00	1072.00	2240	20231211	-42.54	980	20240805	31.33	1945	-33.83	20240110	980	31.33	20240805	2240	-42.54	20231211	980	31.33	20240805	0.71	N	046970	500	219 억	124787	N	N	N	N
35	20241125	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	26	2	2.07	674154863	527480	45.31	1285	1293	1261	1632	880	1256	1278.07	0.28	33540	1347	1301	1278	1232	1209	1290	1221	219	376	500	800	1	1	43824999	562	-9.50	1.20	12	1.20	-135.00	1072.00	2240	20231211	-42.77	980	20240805	30.82	1945	-34.09	20240110	980	30.82	20240805	2240	-42.77	20231211	980	30.82	20240805	0.71	N	046970	500	219 억	124787	N	N	N	N
36	20241125	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	21	2	1.67	610108518	477521	41.02	1285	1293	1261	1632	880	1256	1277.66	0.28	30317	1347	1301	1278	1232	1209	1290	1221	219	376	500	800	1	1	43824999	560	-9.46	1.19	12	1.09	-135.00	1072.00	2240	20231211	-42.99	980	20240805	30.31	1945	-34.34	20240110	980	30.31	20240805	2240	-42.99	20231211	980	30.31	20240805	0.71	N	046970	500	219 억	124787	N	N	N	N
37	20241125	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	22	2	1.75	560679593	438791	37.69	1285	1293	1261	1632	880	1256	1277.78	0.28	30185	1347	1301	1278	1232	1209	1290	1221	219	376	500	800	1	1	43824999	560	-9.47	1.19	12	1.00	-135.00	1072.00	2240	20231211	-42.95	980	20240805	30.41	1945	-34.29	20240110	980	30.41	20240805	2240	-42.95	20231211	980	30.41	20240805	0.71	N	046970	500	219 억	124787	N	N	N	N
38	20241125	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	22	2	1.75	503385295	394012	33.85	1285	1293	1261	1632	880	1256	1277.59	0.28	22864	1347	1301	1278	1232	1209	1290	1221	219	376	500	800	1	1	43824999	560	-9.47	1.19	12	0.90	-135.00	1072.00	2240	20231211	-42.95	980	20240805	30.41	1945	-34.29	20240110	980	30.41	20240805	2240	-42.95	20231211	980	30.41	20240805	0.71	N	046970	500	219 억	124787	N	N	N	N
39	20241125	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1265	9	2	0.72	425442920	333036	28.61	1285	1293	1261	1632	880	1256	1277.47	0.28	19486	1347	1301	1278	1232	1209	1290	1221	219	376	500	800	1	1	43824999	554	-9.37	1.18	12	0.76	-135.00	1072.00	2240	20231211	-43.53	980	20240805	29.08	1945	-34.96	20240110	980	29.08	20240805	2240	-43.53	20231211	980	29.08	20240805	0.71	N	046970	500	219 억	124787	N	N	N	N
40	20241125	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1281	25	2	1.99	260830900	203482	17.48	1285	1293	1268	1632	880	1256	1281.84	0.28	16873	1347	1301	1278	1232	1209	1290	1221	219	376	500	800	1	1	43824999	561	-9.49	1.19	12	0.46	-135.00	1072.00	2240	20231211	-42.81	980	20240805	30.71	1945	-34.14	20240110	980	30.71	20240805	2240	-42.81	20231211	980	30.71	20240805	0.71	N	046970	500	219 억	124787	N	N	N	N
41	20241125	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	27	2	2.15	67312300	52396	4.50	1285	1290	1275	1632	880	1256	1284.68	0.28	13163	1347	1301	1278	1232	1209	1290	1221	219	376	500	800	1	1	43824999	562	-9.50	1.20	12	0.12	-135.00	1072.00	2240	20231211	-42.72	980	20240805	30.92	1945	-34.04	20240110	980	30.92	20240805	2240	-42.72	20231211	980	30.92	20240805	0.71	N	046970	500	219 억	124787	N	N	N	N
42	20241122	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	-7	5	-0.55	1496098636	1159222	70.00	1314	1324	1255	1641	885	1263	1290.73	0.31	-11674	1392	1327	1275	1210	1158	1301	1184	219	378	500	800	1	1	43824999	550	-9.30	1.17	12	2.65	-135.00	1072.00	2240	20231211	-43.93	980	20240805	28.16	1945	-35.42	20240110	980	28.16	20240805	2240	-43.93	20231211	980	28.16	20240805	0.54	N	046970	500	219 억	136565	N	N	N	N
43	20241122	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1264	1	2	0.08	1395252822	1079020	65.16	1314	1324	1255	1641	885	1263	1293.07	0.31	-15283	1392	1327	1275	1210	1158	1301	1184	219	378	500	800	1	1	43824999	554	-9.36	1.18	12	2.46	-135.00	1072.00	2240	20231211	-43.57	980	20240805	28.98	1945	-35.01	20240110	980	28.98	20240805	2240	-43.57	20231211	980	28.98	20240805	0.54	N	046970	500	219 억	136565	N	N	N	N
44	20241122	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1265	2	2	0.16	1283493129	990496	59.81	1314	1324	1265	1641	885	1263	1295.81	0.31	-8618	1392	1327	1275	1210	1158	1301	1184	219	378	500	800	1	1	43824999	554	-9.37	1.18	12	2.26	-135.00	1072.00	2240	20231211	-43.53	980	20240805	29.08	1945	-34.96	20240110	980	29.08	20240805	2240	-43.53	20231211	980	29.08	20240805	0.54	N	046970	500	219 억	136565	N	N	N	N
45	20241122	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	10	2	0.79	1210408758	932934	56.33	1314	1324	1265	1641	885	1263	1297.42	0.31	-6511	1392	1327	1275	1210	1158	1301	1184	219	378	500	800	1	1	43824999	558	-9.43	1.19	12	2.13	-135.00	1072.00	2240	20231211	-43.17	980	20240805	29.90	1945	-34.55	20240110	980	29.90	20240805	2240	-43.17	20231211	980	29.90	20240805	0.54	N	046970	500	219 억	136565	N	N	N	N
46	20241122	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	20	2	1.58	1138926972	876950	52.95	1314	1324	1265	1641	885	1263	1298.74	0.31	-656	1392	1327	1275	1210	1158	1301	1184	219	378	500	800	1	1	43824999	562	-9.50	1.20	12	2.00	-135.00	1072.00	2240	20231211	-42.72	980	20240805	30.92	1945	-34.04	20240110	980	30.92	20240805	2240	-42.72	20231211	980	30.92	20240805	0.54	N	046970	500	219 억	136565	N	N	N	N
47	20241122	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	20	2	1.58	1040686079	800609	48.34	1314	1324	1265	1641	885	1263	1299.87	0.31	11434	1392	1327	1275	1210	1158	1301	1184	219	378	500	800	1	1	43824999	562	-9.50	1.20	12	1.83	-135.00	1072.00	2240	20231211	-42.72	980	20240805	30.92	1945	-34.04	20240110	980	30.92	20240805	2240	-42.72	20231211	980	30.92	20240805	0.54	N	046970	500	219 억	136565	N	N	N	N
48	20241122	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	15	2	1.19	938157844	720117	43.48	1314	1324	1265	1641	885	1263	1302.79	0.31	2893	1392	1327	1275	1210	1158	1301	1184	219	378	500	800	1	1	43824999	560	-9.47	1.19	12	1.64	-135.00	1072.00	2240	20231211	-42.95	980	20240805	30.41	1945	-34.29	20240110	980	30.41	20240805	2240	-42.95	20231211	980	30.41	20240805	0.54	N	046970	500	219 억	136565	N	N	N	N
49	20241122	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	37	2	2.93	209867231	160428	9.69	1314	1317	1300	1641	885	1263	1308.18	0.31	-16458	1392	1327	1275	1210	1158	1301	1184	219	378	500	800	1	1	43824999	570	-9.63	1.21	12	0.37	-135.00	1072.00	2240	20231211	-41.96	980	20240805	32.65	1945	-33.16	20240110	980	32.65	20240805	2240	-41.96	20231211	980	32.65	20240805	0.54	N	046970	500	219 억	136565	N	N	N	N
50	20241121	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	0	3	0.00	2132407636	1651359	125.79	1281	1340	1223	1641	885	1263	1291.37	0.25	27567	1393	1327	1295	1229	1197	1312	1214	219	378	500	800	1	1	43824999	554	-9.36	1.18	12	3.77	-135.00	1072.00	2240	20231211	-43.62	980	20240805	28.88	1945	-35.06	20240110	980	28.88	20240805	2240	-43.62	20231211	980	28.88	20240805	0.53	N	046970	500	219 억	109161	N	N	N	N
51	20241121	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	-36	5	-2.85	2009827264	1553135	118.31	1281	1340	1223	1641	885	1263	1294.05	0.25	34670	1393	1327	1295	1229	1197	1312	1214	219	378	500	800	1	1	43824999	538	-9.09	1.14	12	3.54	-135.00	1072.00	2240	20231211	-45.22	980	20240805	25.20	1945	-36.92	20240110	980	25.20	20240805	2240	-45.22	20231211	980	25.20	20240805	0.53	N	046970	500	219 억	109161	N	N	N	N
52	20241121	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	-18	5	-1.43	1810786026	1391563	106.00	1281	1340	1240	1641	885	1263	1301.26	0.25	17083	1393	1327	1295	1229	1197	1312	1214	219	378	500	800	1	1	43824999	546	-9.22	1.16	12	3.18	-135.00	1072.00	2240	20231211	-44.42	980	20240805	27.04	1945	-35.99	20240110	980	27.04	20240805	2240	-44.42	20231211	980	27.04	20240805	0.53	N	046970	500	219 억	109161	N	N	N	N
53	20241121	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	23	2	1.82	1595262074	1220518	92.97	1281	1340	1281	1641	885	1263	1307.04	0.25	-4085	1393	1327	1295	1229	1197	1312	1214	219	378	500	800	1	1	43824999	564	-9.53	1.20	12	2.78	-135.00	1072.00	2240	20231211	-42.59	980	20240805	31.22	1945	-33.88	20240110	980	31.22	20240805	2240	-42.59	20231211	980	31.22	20240805	0.53	N	046970	500	219 억	109161	N	N	N	N
54	20241121	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	29	2	2.30	1500429751	1146812	87.36	1281	1340	1281	1641	885	1263	1308.35	0.25	-2474	1393	1327	1295	1229	1197	1312	1214	219	378	500	800	1	1	43824999	566	-9.57	1.21	12	2.62	-135.00	1072.00	2240	20231211	-42.32	980	20240805	31.84	1945	-33.57	20240110	980	31.84	20240805	2240	-42.32	20231211	980	31.84	20240805	0.53	N	046970	500	219 억	109161	N	N	N	N
55	20241121	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	37	2	2.93	1379078368	1052851	80.20	1281	1340	1281	1641	885	1263	1309.85	0.25	3254	1393	1327	1295	1229	1197	1312	1214	219	378	500	800	1	1	43824999	570	-9.63	1.21	12	2.40	-135.00	1072.00	2240	20231211	-41.96	980	20240805	32.65	1945	-33.16	20240110	980	32.65	20240805	2240	-41.96	20231211	980	32.65	20240805	0.53	N	046970	500	219 억	109161	N	N	N	N
56	20241121	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	34	2	2.69	1197081670	912724	69.53	1281	1340	1281	1641	885	1263	1311.55	0.25	-5282	1393	1327	1295	1229	1197	1312	1214	219	378	500	800	1	1	43824999	568	-9.61	1.21	12	2.08	-135.00	1072.00	2240	20231211	-42.10	980	20240805	32.35	1945	-33.32	20240110	980	32.35	20240805	2240	-42.10	20231211	980	32.35	20240805	0.53	N	046970	500	219 억	109161	N	N	N	N
57	20241121	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1321	58	2	4.59	552829222	419316	31.94	1281	1340	1281	1641	885	1263	1318.41	0.25	22104	1393	1327	1295	1229	1197	1312	1214	219	378	500	800	1	1	43824999	579	-9.79	1.23	12	0.96	-135.00	1072.00	2240	20231211	-41.03	980	20240805	34.80	1945	-32.08	20240110	980	34.80	20240805	2240	-41.03	20231211	980	34.80	20240805	0.53	N	046970	500	219 억	109161	N	N	N	N
58	20241120	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	-59	5	-4.46	1681401475	1295666	91.05	1360	1361	1263	1718	926	1322	1298.23	0.29	-18445	1378	1350	1310	1282	1242	1364	1296	219	396	500	840	1	1	43824999	554	-9.36	1.18	12	2.96	-135.00	1072.00	2240	20231211	-43.62	980	20240805	28.88	1945	-35.06	20240110	980	28.88	20240805	2240	-43.62	20231211	980	28.88	20240805	0.29	N	046970	500	219 억	127543	N	N	N	N
59	20241120	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1283	-39	5	-2.95	1507995953	1158731	81.43	1360	1361	1271	1718	926	1322	1301.42	0.29	-23776	1378	1350	1310	1282	1242	1364	1296	219	396	500	840	1	1	43824999	562	-9.50	1.20	12	2.64	-135.00	1072.00	2240	20231211	-42.72	980	20240805	30.92	1945	-34.04	20240110	980	30.92	20240805	2240	-42.72	20231211	980	30.92	20240805	0.29	N	046970	500	219 억	127543	N	N	N	N
60	20241120	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	-27	5	-2.04	1430799325	1098668	77.21	1360	1361	1271	1718	926	1322	1302.30	0.29	-29846	1378	1350	1310	1282	1242	1364	1296	219	396	500	840	1	1	43824999	568	-9.59	1.21	12	2.51	-135.00	1072.00	2240	20231211	-42.19	980	20240805	32.14	1945	-33.42	20240110	980	32.14	20240805	2240	-42.19	20231211	980	32.14	20240805	0.29	N	046970	500	219 억	127543	N	N	N	N
61	20241120	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	-43	5	-3.25	1334010355	1023540	71.93	1360	1361	1271	1718	926	1322	1303.33	0.29	-16777	1378	1350	1310	1282	1242	1364	1296	219	396	500	840	1	1	43824999	561	-9.47	1.19	12	2.34	-135.00	1072.00	2240	20231211	-42.90	980	20240805	30.51	1945	-34.24	20240110	980	30.51	20240805	2240	-42.90	20231211	980	30.51	20240805	0.29	N	046970	500	219 억	127543	N	N	N	N
62	20241120	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1277	-45	5	-3.40	1271774980	974733	68.50	1360	1361	1271	1718	926	1322	1304.74	0.29	-16813	1378	1350	1310	1282	1242	1364	1296	219	396	500	840	1	1	43824999	560	-9.46	1.19	12	2.22	-135.00	1072.00	2240	20231211	-42.99	980	20240805	30.31	1945	-34.34	20240110	980	30.31	20240805	2240	-42.99	20231211	980	30.31	20240805	0.29	N	046970	500	219 억	127543	N	N	N	N
63	20241120	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-42	5	-3.18	1108230412	846669	59.50	1360	1361	1278	1718	926	1322	1308.93	0.29	-19818	1378	1350	1310	1282	1242	1364	1296	219	396	500	840	1	1	43824999	561	-9.48	1.19	12	1.93	-135.00	1072.00	2240	20231211	-42.86	980	20240805	30.61	1945	-34.19	20240110	980	30.61	20240805	2240	-42.86	20231211	980	30.61	20240805	0.29	N	046970	500	219 억	127543	N	N	N	N
64	20241120	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1293	-29	5	-2.19	912430505	694251	48.79	1360	1361	1280	1718	926	1322	1314.27	0.29	19482	1378	1350	1310	1282	1242	1364	1296	219	396	500	840	1	1	43824999	567	-9.58	1.21	12	1.58	-135.00	1072.00	2240	20231211	-42.28	980	20240805	31.94	1945	-33.52	20240110	980	31.94	20240805	2240	-42.28	20231211	980	31.94	20240805	0.29	N	046970	500	219 억	127543	N	N	N	N
65	20241120	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1328	6	2	0.45	325503241	241989	17.01	1360	1361	1326	1718	926	1322	1345.12	0.29	-33547	1378	1350	1310	1282	1242	1364	1296	219	396	500	840	1	1	43824999	582	-9.84	1.24	12	0.55	-135.00	1072.00	2240	20231211	-40.71	980	20240805	35.51	1945	-31.72	20240110	980	35.51	20240805	2240	-40.71	20231211	980	35.51	20240805	0.29	N	046970	500	219 억	127543	N	N	N	N
66	20241119	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1322	7	2	0.53	1827449249	1407045	47.15	1287	1338	1270	1709	921	1315	1298.71	0.23	21892	1383	1349	1308	1274	1233	1366	1291	219	394	500	840	1	1	43824999	579	-9.79	1.23	12	3.21	-135.00	1072.00	2240	20231211	-40.98	980	20240805	34.90	1945	-32.03	20240110	980	34.90	20240805	2240	-40.98	20231211	980	34.90	20240805	0.40	N	046970	500	219 억	102061	N	N	N	N
67	20241119	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1325	10	2	0.76	1655427614	1276875	42.78	1287	1338	1270	1709	921	1315	1296.39	0.23	32302	1383	1349	1308	1274	1233	1366	1291	219	394	500	840	1	1	43824999	581	-9.81	1.24	12	2.91	-135.00	1072.00	2240	20231211	-40.85	980	20240805	35.20	1945	-31.88	20240110	980	35.20	20240805	2240	-40.85	20231211	980	35.20	20240805	0.40	N	046970	500	219 억	102061	N	N	N	N
68	20241119	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	-16	5	-1.22	1073746025	836045	28.01	1287	1305	1270	1709	921	1315	1284.11	0.23	61751	1383	1349	1308	1274	1233	1366	1291	219	394	500	840	1	1	43824999	569	-9.62	1.21	12	1.91	-135.00	1072.00	2240	20231211	-42.01	980	20240805	32.55	1945	-33.21	20240110	980	32.55	20240805	2240	-42.01	20231211	980	32.55	20240805	0.40	N	046970	500	219 억	102061	N	N	N	N
69	20241119	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1293	-22	5	-1.67	963223642	750976	25.16	1287	1305	1270	1709	921	1315	1282.39	0.23	54288	1383	1349	1308	1274	1233	1366	1291	219	394	500	840	1	1	43824999	567	-9.58	1.21	12	1.71	-135.00	1072.00	2240	20231211	-42.28	980	20240805	31.94	1945	-33.52	20240110	980	31.94	20240805	2240	-42.28	20231211	980	31.94	20240805	0.40	N	046970	500	219 억	102061	N	N	N	N
70	20241119	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-25	5	-1.90	908067074	708252	23.73	1287	1305	1270	1709	921	1315	1281.86	0.23	51429	1383	1349	1308	1274	1233	1366	1291	219	394	500	840	1	1	43824999	565	-9.56	1.20	12	1.62	-135.00	1072.00	2240	20231211	-42.41	980	20240805	31.63	1945	-33.68	20240110	980	31.63	20240805	2240	-42.41	20231211	980	31.63	20240805	0.40	N	046970	500	219 억	102061	N	N	N	N
71	20241119	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1289	-26	5	-1.98	732032559	572254	19.17	1287	1300	1270	1709	921	1315	1278.86	0.23	34280	1383	1349	1308	1274	1233	1366	1291	219	394	500	840	1	1	43824999	565	-9.55	1.20	12	1.31	-135.00	1072.00	2240	20231211	-42.46	980	20240805	31.53	1945	-33.73	20240110	980	31.53	20240805	2240	-42.46	20231211	980	31.53	20240805	0.40	N	046970	500	219 억	102061	N	N	N	N
72	20241119	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	-40	5	-3.04	553804406	432992	14.51	1287	1300	1270	1709	921	1315	1278.55	0.23	37440	1383	1349	1308	1274	1233	1366	1291	219	394	500	840	1	1	43824999	559	-9.44	1.19	12	0.99	-135.00	1072.00	2240	20231211	-43.08	980	20240805	30.10	1945	-34.45	20240110	980	30.10	20240805	2240	-43.08	20231211	980	30.10	20240805	0.40	N	046970	500	219 억	102061	N	N	N	N
73	20241119	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	-40	5	-3.04	211066038	164306	5.51	1287	1300	1273	1709	921	1315	1283.52	0.23	-13648	1383	1349	1308	1274	1233	1366	1291	219	394	500	840	1	1	43824999	559	-9.44	1.19	12	0.37	-135.00	1072.00	2240	20231211	-43.08	980	20240805	30.10	1945	-34.45	20240110	980	30.10	20240805	2240	-43.08	20231211	980	30.10	20240805	0.40	N	046970	500	219 억	102061	N	N	N	N
74	20241118	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	28	2	2.18	3902547793	2971318	106.49	1305	1342	1267	1673	901	1287	1313.42	0.58	-152166	1365	1325	1270	1230	1175	1298	1203	219	386	500	820	1	1	43824999	576	-9.74	1.23	12	6.78	-135.00	1072.00	2240	20231211	-41.29	980	20240805	34.18	1945	-32.39	20240110	980	34.18	20240805	2240	-41.29	20231211	980	34.18	20240805	0.35	N	046970	500	219 억	252146	N	N	N	N
75	20241118	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	12	2	0.93	3658403939	2784545	99.80	1305	1342	1267	1673	901	1287	1313.84	0.58	-158739	1365	1325	1270	1230	1175	1298	1203	219	386	500	820	1	1	43824999	569	-9.62	1.21	12	6.35	-135.00	1072.00	2240	20231211	-42.01	980	20240805	32.55	1945	-33.21	20240110	980	32.55	20240805	2240	-42.01	20231211	980	32.55	20240805	0.35	N	046970	500	219 억	252146	N	N	N	N
76	20241118	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	28	2	2.18	3331247575	2532856	90.78	1305	1342	1267	1673	901	1287	1315.24	0.58	-157965	1365	1325	1270	1230	1175	1298	1203	219	386	500	820	1	1	43824999	576	-9.74	1.23	12	5.78	-135.00	1072.00	2240	20231211	-41.29	980	20240805	34.18	1945	-32.39	20240110	980	34.18	20240805	2240	-41.29	20231211	980	34.18	20240805	0.35	N	046970	500	219 억	252146	N	N	N	N
77	20241118	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	29	2	2.25	3240350791	2463708	88.30	1305	1342	1267	1673	901	1287	1315.25	0.58	-154491	1365	1325	1270	1230	1175	1298	1203	219	386	500	820	1	1	43824999	577	-9.75	1.23	12	5.62	-135.00	1072.00	2240	20231211	-41.25	980	20240805	34.29	1945	-32.34	20240110	980	34.29	20240805	2240	-41.25	20231211	980	34.29	20240805	0.35	N	046970	500	219 억	252146	N	N	N	N
78	20241118	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	21	2	1.63	3058786820	2325243	83.34	1305	1342	1267	1673	901	1287	1315.49	0.58	-159988	1365	1325	1270	1230	1175	1298	1203	219	386	500	820	1	1	43824999	573	-9.69	1.22	12	5.31	-135.00	1072.00	2240	20231211	-41.61	980	20240805	33.47	1945	-32.75	20240110	980	33.47	20240805	2240	-41.61	20231211	980	33.47	20240805	0.35	N	046970	500	219 억	252146	N	N	N	N
79	20241118	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	20	2	1.55	2860791759	2174136	77.92	1305	1342	1267	1673	901	1287	1315.85	0.58	-159096	1365	1325	1270	1230	1175	1298	1203	219	386	500	820	1	1	43824999	573	-9.68	1.22	12	4.96	-135.00	1072.00	2240	20231211	-41.65	980	20240805	33.37	1945	-32.80	20240110	980	33.37	20240805	2240	-41.65	20231211	980	33.37	20240805	0.35	N	046970	500	219 억	252146	N	N	N	N
80	20241118	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1316	29	2	2.25	2520435032	1914625	68.62	1305	1342	1267	1673	901	1287	1316.44	0.58	-152831	1365	1325	1270	1230	1175	1298	1203	219	386	500	820	1	1	43824999	577	-9.75	1.23	12	4.37	-135.00	1072.00	2240	20231211	-41.25	980	20240805	34.29	1945	-32.34	20240110	980	34.29	20240805	2240	-41.25	20231211	980	34.29	20240805	0.35	N	046970	500	219 억	252146	N	N	N	N
81	20241118	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1271	-16	5	-1.24	469296111	360078	12.91	1305	1320	1271	1673	901	1287	1303.40	0.58	-67916	1365	1325	1270	1230	1175	1298	1203	219	386	500	820	1	1	43824999	557	-9.41	1.19	12	0.82	-135.00	1072.00	2240	20231211	-43.26	980	20240805	29.69	1945	-34.65	20240110	980	29.69	20240805	2240	-43.26	20231211	980	29.69	20240805	0.35	N	046970	500	219 억	252146	N	N	N	N
82	20241115	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	-18	5	-1.38	3427866036	2730294	9.62	1305	1310	1215	1696	914	1305	1255.23	0.45	54224	1621	1463	1314	1156	1007	1542	1235	219	391	500	830	1	1	43824999	564	-9.53	1.20	12	6.23	-135.00	1072.00	2240	20231211	-42.54	980	20240805	31.33	1945	-33.83	20240110	980	31.33	20240805	2240	-42.54	20231211	980	31.33	20240805	0.32	N	046970	500	219 억	199380	N	N	N	N
83	20241115	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-33	5	-2.53	3175278660	2532698	8.93	1305	1310	1215	1696	914	1305	1253.61	0.45	58943	1621	1463	1314	1156	1007	1542	1235	219	391	500	830	1	1	43824999	557	-9.42	1.19	12	5.78	-135.00	1072.00	2240	20231211	-43.21	980	20240805	29.80	1945	-34.60	20240110	980	29.80	20240805	2240	-43.21	20231211	980	29.80	20240805	0.32	N	046970	500	219 억	199380	N	N	N	N
84	20241115	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1268	-37	5	-2.84	2820280621	2254130	7.94	1305	1310	1215	1696	914	1305	1251.03	0.45	67626	1621	1463	1314	1156	1007	1542	1235	219	391	500	830	1	1	43824999	556	-9.39	1.18	12	5.14	-135.00	1072.00	2240	20231211	-43.39	980	20240805	29.39	1945	-34.81	20240110	980	29.39	20240805	2240	-43.39	20231211	980	29.39	20240805	0.32	N	046970	500	219 억	199380	N	N	N	N
85	20241115	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-65	5	-4.98	2568278049	2054478	7.24	1305	1310	1215	1696	914	1305	1249.94	0.45	48943	1621	1463	1314	1156	1007	1542	1235	219	391	500	830	1	1	43824999	543	-9.19	1.16	12	4.69	-135.00	1072.00	2240	20231211	-44.64	980	20240805	26.53	1945	-36.25	20240110	980	26.53	20240805	2240	-44.64	20231211	980	26.53	20240805	0.32	N	046970	500	219 억	199380	N	N	N	N
86	20241115	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-65	5	-4.98	2468731293	1974532	6.96	1305	1310	1215	1696	914	1305	1250.14	0.45	36884	1621	1463	1314	1156	1007	1542	1235	219	391	500	830	1	1	43824999	543	-9.19	1.16	12	4.51	-135.00	1072.00	2240	20231211	-44.64	980	20240805	26.53	1945	-36.25	20240110	980	26.53	20240805	2240	-44.64	20231211	980	26.53	20240805	0.32	N	046970	500	219 억	199380	N	N	N	N
87	20241115	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	-72	5	-5.52	2220284771	1773880	6.25	1305	1310	1215	1696	914	1305	1251.49	0.45	-2538	1621	1463	1314	1156	1007	1542	1235	219	391	500	830	1	1	43824999	540	-9.13	1.15	12	4.05	-135.00	1072.00	2240	20231211	-44.96	980	20240805	25.82	1945	-36.61	20240110	980	25.82	20240805	2240	-44.96	20231211	980	25.82	20240805	0.32	N	046970	500	219 억	199380	N	N	N	N
88	20241115	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-80	5	-6.13	1946930193	1551336	5.47	1305	1310	1215	1696	914	1305	1254.83	0.45	-15339	1621	1463	1314	1156	1007	1542	1235	219	391	500	830	1	1	43824999	537	-9.07	1.14	12	3.54	-135.00	1072.00	2240	20231211	-45.31	980	20240805	25.00	1945	-37.02	20240110	980	25.00	20240805	2240	-45.31	20231211	980	25.00	20240805	0.32	N	046970	500	219 억	199380	N	N	N	N
89	20241115	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	-25	5	-1.92	487156807	377991	1.33	1305	1310	1273	1696	914	1305	1288.57	0.45	16370	1621	1463	1314	1156	1007	1542	1235	219	391	500	830	1	1	43824999	561	-9.48	1.19	12	0.86	-135.00	1072.00	2240	20231211	-42.86	980	20240805	30.61	1945	-34.19	20240110	980	30.61	20240805	2240	-42.86	20231211	980	30.61	20240805	0.32	N	046970	500	219 억	199380	N	N	N	N
90	20241114	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1306	173	2	15.27	38471292660	27800999	5927.52	1190	1472	1165	1472	794	1133	1383.81	0.34	38780	1227	1180	1151	1104	1075	1165	1089	219	339	500	720	1	1	43824999	572	-9.67	1.22	12	63.44	-135.00	1072.00	2240	20231211	-41.70	980	20240805	33.27	1945	-32.85	20240110	980	33.27	20240805	2240	-41.70	20231211	980	33.27	20240805	0.33	N	046970	500	219 억	148947	N	N	N	N
91	20241114	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1287	154	2	13.59	36647172511	26398712	5628.53	1190	1472	1165	1472	794	1133	1388.22	0.34	-4757	1227	1180	1151	1104	1075	1165	1089	219	339	500	720	1	1	43824999	564	-9.53	1.20	12	60.24	-135.00	1072.00	2240	20231211	-42.54	980	20240805	31.33	1945	-33.83	20240110	980	31.33	20240805	2240	-42.54	20231211	980	31.33	20240805	0.33	N	046970	500	219 억	148947	N	N	N	N
92	20241114	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	153	2	13.50	33812725837	24214335	5162.80	1190	1472	1165	1472	794	1133	1396.39	0.34	18380	1227	1180	1151	1104	1075	1165	1089	219	339	500	720	1	1	43824999	564	-9.53	1.20	12	55.25	-135.00	1072.00	2240	20231211	-42.59	980	20240805	31.22	1945	-33.88	20240110	980	31.22	20240805	2240	-42.59	20231211	980	31.22	20240805	0.33	N	046970	500	219 억	148947	Y	N	N	N
93	20241114	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	220	2	19.42	30042969194	21382962	4559.11	1190	1472	1165	1472	794	1133	1405.00	0.34	26312	1227	1180	1151	1104	1075	1165	1089	219	339	500	720	1	1	43824999	593	-10.02	1.26	12	48.79	-135.00	1072.00	2240	20231211	-39.60	980	20240805	38.06	1945	-30.44	20240110	980	38.06	20240805	2240	-39.60	20231211	980	38.06	20240805	0.33	N	046970	500	219 억	148947	N	N	N	N
94	20241114	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	266	2	23.48	27355904531	19450297	4147.04	1190	1472	1165	1472	794	1133	1406.45	0.34	7859	1227	1180	1151	1104	1075	1165	1089	219	339	500	720	1	1	43824999	613	-10.36	1.31	12	44.38	-135.00	1072.00	2240	20231211	-37.54	980	20240805	42.76	1945	-28.07	20240110	980	42.76	20240805	2240	-37.54	20231211	980	42.76	20240805	0.33	N	046970	500	219 억	148947	N	N	N	N
95	20241114	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	289	2	25.51	22384571846	15954297	3401.65	1190	1472	1165	1472	794	1133	1403.04	0.34	41964	1227	1180	1151	1104	1075	1165	1089	219	339	500	720	1	1	43824999	623	-10.53	1.33	12	36.40	-135.00	1072.00	2240	20231211	-36.52	980	20240805	45.10	1945	-26.89	20240110	980	45.10	20240805	2240	-36.52	20231211	980	45.10	20240805	0.33	N	046970	500	219 억	148947	N	N	N	N
96	20241114	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	277	2	24.45	5105409189	3822001	814.90	1190	1424	1165	1472	794	1133	1335.79	0.34	18369	1227	1180	1151	1104	1075	1165	1089	219	339	500	720	1	1	43824999	618	-10.44	1.32	12	8.72	-135.00	1072.00	2240	20231211	-37.05	980	20240805	43.88	1945	-27.51	20240110	980	43.88	20240805	2240	-37.05	20231211	980	43.88	20240805	0.33	N	046970	500	219 억	148947	N	N	N	N
97	20241114	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	0	3	0.00	0	0	0.00	0	0	0	1472	794	1133	0.00	0.34	0	1227	1180	1151	1104	1075	1165	1089	219	339	500	720	1	1	43824999	497	-8.39	1.06	12	0.00	-135.00	1072.00	2240	20231211	-49.42	980	20240805	15.61	1945	-41.75	20240110	980	15.61	20240805	2240	-49.42	20231211	980	15.61	20240805	0.33	N	046970	500	219 억	148947	N	N	N	N
98	20241113	160240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	-8	5	-0.70	525595017	456419	77.95	1141	1198	1122	1483	799	1141	1151.56	0.42	-34578	1192	1166	1153	1127	1114	1160	1121	219	342	500	730	1	1	43824999	497	-8.39	1.06	12	1.04	-135.00	1072.00	2240	20231211	-49.42	980	20240805	15.61	1945	-41.75	20240110	980	15.61	20240805	2240	-49.42	20231211	980	15.61	20240805	0.23	N	046970	500	219 억	182874	N	N	N	N
99	20241113	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	-7	5	-0.61	487362941	422660	72.18	1141	1198	1122	1483	799	1141	1153.09	0.42	-39830	1192	1166	1153	1127	1114	1160	1121	219	342	500	730	1	1	43824999	497	-8.40	1.06	12	0.96	-135.00	1072.00	2240	20231211	-49.38	980	20240805	15.71	1945	-41.70	20240110	980	15.71	20240805	2240	-49.38	20231211	980	15.71	20240805	0.23	N	046970	500	219 억	182874	N	N	N	N
100	20241113	140253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1136	-5	5	-0.44	462806496	401054	68.49	1141	1198	1122	1483	799	1141	1153.98	0.42	-38996	1192	1166	1153	1127	1114	1160	1121	219	342	500	730	1	1	43824999	498	-8.41	1.06	12	0.92	-135.00	1072.00	2240	20231211	-49.29	980	20240805	15.92	1945	-41.59	20240110	980	15.92	20240805	2240	-49.29	20231211	980	15.92	20240805	0.23	N	046970	500	219 억	182874	N	N	N	N
101	20241113	130253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	8	2	0.70	408079476	352978	60.28	1141	1198	1122	1483	799	1141	1156.10	0.42	-36426	1192	1166	1153	1127	1114	1160	1121	219	342	500	730	1	1	43824999	504	-8.51	1.07	12	0.81	-135.00	1072.00	2240	20231211	-48.71	980	20240805	17.24	1945	-40.93	20240110	980	17.24	20240805	2240	-48.71	20231211	980	17.24	20240805	0.23	N	046970	500	219 억	182874	N	N	N	N
102	20241113	120251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	9	2	0.79	369803545	319578	54.58	1141	1198	1122	1483	799	1141	1157.16	0.42	-36803	1192	1166	1153	1127	1114	1160	1121	219	342	500	730	1	1	43824999	504	-8.52	1.07	12	0.73	-135.00	1072.00	2240	20231211	-48.66	980	20240805	17.35	1945	-40.87	20240110	980	17.35	20240805	2240	-48.66	20231211	980	17.35	20240805	0.23	N	046970	500	219 억	182874	N	N	N	N
103	20241113	110250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1142	1	2	0.09	338466775	292409	49.94	1141	1198	1122	1483	799	1141	1157.51	0.42	-29263	1192	1166	1153	1127	1114	1160	1121	219	342	500	730	1	1	43824999	500	-8.46	1.07	12	0.67	-135.00	1072.00	2240	20231211	-49.02	980	20240805	16.53	1945	-41.29	20240110	980	16.53	20240805	2240	-49.02	20231211	980	16.53	20240805	0.23	N	046970	500	219 억	182874	N	N	N	N
104	20241113	100251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	4	2	0.35	310175428	267674	45.71	1141	1198	1122	1483	799	1141	1158.78	0.42	-28010	1192	1166	1153	1127	1114	1160	1121	219	342	500	730	1	1	43824999	502	-8.48	1.07	12	0.61	-135.00	1072.00	2240	20231211	-48.88	980	20240805	16.84	1945	-41.13	20240110	980	16.84	20240805	2240	-48.88	20231211	980	16.84	20240805	0.23	N	046970	500	219 억	182874	N	N	N	N
105	20241113	090245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	-7	5	-0.61	26751509	23565	4.02	1141	1141	1122	1483	799	1141	1135.22	0.42	14434	1192	1166	1153	1127	1114	1160	1121	219	342	500	730	1	1	43824999	497	-8.40	1.06	12	0.05	-135.00	1072.00	2240	20231211	-49.38	980	20240805	15.71	1945	-41.70	20240110	980	15.71	20240805	2240	-49.38	20231211	980	15.71	20240805	0.23	N	046970	500	219 억	182874	N	N	N	N
106	20241112	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1141	-49	5	-4.12	667500413	580171	32.20	1179	1179	1140	1547	833	1190	1150.53	0.33	38803	1269	1229	1189	1149	1109	1249	1169	219	357	500	760	1	1	43824999	500	-8.45	1.06	12	1.32	-135.00	1072.00	2240	20231211	-49.06	980	20240805	16.43	1945	-41.34	20240110	980	16.43	20240805	2240	-49.06	20231211	980	16.43	20240805	0.22	N	046970	500	219 억	143502	N	N	N	N
107	20241112	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1143	-47	5	-3.95	636021397	552598	30.67	1179	1179	1140	1547	833	1190	1150.97	0.33	41490	1269	1229	1189	1149	1109	1249	1169	219	357	500	760	1	1	43824999	501	-8.47	1.07	12	1.26	-135.00	1072.00	2240	20231211	-48.97	980	20240805	16.63	1945	-41.23	20240110	980	16.63	20240805	2240	-48.97	20231211	980	16.63	20240805	0.22	N	046970	500	219 억	143502	N	N	N	N
108	20241112	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1143	-47	5	-3.95	578676158	502377	27.88	1179	1179	1142	1547	833	1190	1151.88	0.33	51763	1269	1229	1189	1149	1109	1249	1169	219	357	500	760	1	1	43824999	501	-8.47	1.07	12	1.15	-135.00	1072.00	2240	20231211	-48.97	980	20240805	16.63	1945	-41.23	20240110	980	16.63	20240805	2240	-48.97	20231211	980	16.63	20240805	0.22	N	046970	500	219 억	143502	N	N	N	N
109	20241112	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	-35	5	-2.94	451651346	391716	21.74	1179	1179	1146	1547	833	1190	1153.01	0.33	64333	1269	1229	1189	1149	1109	1249	1169	219	357	500	760	1	1	43824999	506	-8.56	1.08	12	0.89	-135.00	1072.00	2240	20231211	-48.44	980	20240805	17.86	1945	-40.62	20240110	980	17.86	20240805	2240	-48.44	20231211	980	17.86	20240805	0.22	N	046970	500	219 억	143502	N	N	N	N
110	20241112	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	-30	5	-2.52	428935027	372032	20.65	1179	1179	1146	1547	833	1190	1152.95	0.33	62778	1269	1229	1189	1149	1109	1249	1169	219	357	500	760	1	1	43824999	508	-8.59	1.08	12	0.85	-135.00	1072.00	2240	20231211	-48.21	980	20240805	18.37	1945	-40.36	20240110	980	18.37	20240805	2240	-48.21	20231211	980	18.37	20240805	0.22	N	046970	500	219 억	143502	N	N	N	N
111	20241112	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	-35	5	-2.94	360768748	312917	17.37	1179	1179	1146	1547	833	1190	1152.92	0.33	52399	1269	1229	1189	1149	1109	1249	1169	219	357	500	760	1	1	43824999	506	-8.56	1.08	12	0.71	-135.00	1072.00	2240	20231211	-48.44	980	20240805	17.86	1945	-40.62	20240110	980	17.86	20240805	2240	-48.44	20231211	980	17.86	20240805	0.22	N	046970	500	219 억	143502	N	N	N	N
112	20241112	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-38	5	-3.19	288043107	249970	13.87	1179	1179	1146	1547	833	1190	1152.31	0.33	35189	1269	1229	1189	1149	1109	1249	1169	219	357	500	760	1	1	43824999	505	-8.53	1.07	12	0.57	-135.00	1072.00	2240	20231211	-48.57	980	20240805	17.55	1945	-40.77	20240110	980	17.55	20240805	2240	-48.57	20231211	980	17.55	20240805	0.22	N	046970	500	219 억	143502	N	N	N	N
113	20241112	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-34	5	-2.86	73766267	63798	3.54	1179	1179	1149	1547	833	1190	1156.25	0.33	14104	1269	1229	1189	1149	1109	1249	1169	219	357	500	760	1	1	43824999	507	-8.56	1.08	12	0.15	-135.00	1072.00	2240	20231211	-48.39	980	20240805	17.96	1945	-40.57	20240110	980	17.96	20240805	2240	-48.39	20231211	980	17.96	20240805	0.22	N	046970	500	219 억	143502	N	N	N	N
114	20241111	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	41	2	3.57	2147653674	1794463	18.21	1158	1229	1149	1493	805	1149	1196.84	0.34	-6489	1389	1268	1199	1078	1009	1234	1044	219	344	500	730	1	1	43824999	522	-8.81	1.11	12	4.09	-135.00	1072.00	2240	20231211	-46.88	980	20240805	21.43	1945	-38.82	20240110	980	21.43	20240805	2240	-46.88	20231211	980	21.43	20240805	0.22	N	046970	500	219 억	151027	N	N	N	N
115	20241111	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	35	2	3.05	2089858213	1745896	17.71	1158	1229	1149	1493	805	1149	1197.02	0.34	1647	1389	1268	1199	1078	1009	1234	1044	219	344	500	730	1	1	43824999	519	-8.77	1.10	12	3.98	-135.00	1072.00	2240	20231211	-47.14	980	20240805	20.82	1945	-39.13	20240110	980	20.82	20240805	2240	-47.14	20231211	980	20.82	20240805	0.22	N	046970	500	219 억	151027	N	N	N	N
116	20241111	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	28	2	2.44	2006791051	1675499	17.00	1158	1229	1149	1493	805	1149	1197.74	0.34	-7908	1389	1268	1199	1078	1009	1234	1044	219	344	500	730	1	1	43824999	516	-8.72	1.10	12	3.82	-135.00	1072.00	2240	20231211	-47.46	980	20240805	20.10	1945	-39.49	20240110	980	20.10	20240805	2240	-47.46	20231211	980	20.10	20240805	0.22	N	046970	500	219 억	151027	N	N	N	N
117	20241111	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	46	2	4.00	1818887839	1516994	15.39	1158	1229	1149	1493	805	1149	1199.02	0.34	-16917	1389	1268	1199	1078	1009	1234	1044	219	344	500	730	1	1	43824999	524	-8.85	1.11	12	3.46	-135.00	1072.00	2240	20231211	-46.65	980	20240805	21.94	1945	-38.56	20240110	980	21.94	20240805	2240	-46.65	20231211	980	21.94	20240805	0.22	N	046970	500	219 억	151027	N	N	N	N
118	20241111	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	51	2	4.44	1584111051	1322262	13.41	1158	1229	1149	1493	805	1149	1198.05	0.34	-24397	1389	1268	1199	1078	1009	1234	1044	219	344	500	730	1	1	43824999	526	-8.89	1.12	12	3.02	-135.00	1072.00	2240	20231211	-46.43	980	20240805	22.45	1945	-38.30	20240110	980	22.45	20240805	2240	-46.43	20231211	980	22.45	20240805	0.22	N	046970	500	219 억	151027	N	N	N	N
119	20241111	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	43	2	3.74	1138539695	953066	9.67	1158	1229	1149	1493	805	1149	1194.63	0.34	-827	1389	1268	1199	1078	1009	1234	1044	219	344	500	730	1	1	43824999	522	-8.83	1.11	12	2.17	-135.00	1072.00	2240	20231211	-46.79	980	20240805	21.63	1945	-38.71	20240110	980	21.63	20240805	2240	-46.79	20231211	980	21.63	20240805	0.22	N	046970	500	219 억	151027	N	N	N	N
120	20241111	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	56	2	4.87	769323904	647043	6.56	1158	1218	1149	1493	805	1149	1189.01	0.34	-14266	1389	1268	1199	1078	1009	1234	1044	219	344	500	730	1	1	43824999	528	-8.93	1.12	12	1.48	-135.00	1072.00	2240	20231211	-46.21	980	20240805	22.96	1945	-38.05	20240110	980	22.96	20240805	2240	-46.21	20231211	980	22.96	20240805	0.22	N	046970	500	219 억	151027	N	N	N	N
121	20241111	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	8	2	0.70	68486634	59381	0.60	1158	1162	1149	1493	805	1149	1153.37	0.34	-2286	1389	1268	1199	1078	1009	1234	1044	219	344	500	730	1	1	43824999	507	-8.57	1.08	12	0.14	-135.00	1072.00	2240	20231211	-48.35	980	20240805	18.06	1945	-40.51	20240110	980	18.06	20240805	2240	-48.35	20231211	980	18.06	20240805	0.22	N	046970	500	219 억	151027	N	N	N	N
122	20241108	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	41	2	3.70	12216098235	9823674	11143.26	1155	1320	1130	1440	776	1108	1243.60	0.42	-34387	1124	1115	1104	1095	1084	1118	1098	219	332	500	700	1	1	43824999	504	-8.51	1.07	12	22.42	-135.00	1072.00	2240	20231211	-48.71	980	20240805	17.24	1945	-40.93	20240110	980	17.24	20240805	2240	-48.71	20231211	980	17.24	20240805	0.22	N	046970	500	219 억	185414	N	N	N	N
123	20241108	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	49	2	4.42	11919627432	9565136	10849.99	1155	1320	1155	1440	776	1108	1246.15	0.42	-57018	1124	1115	1104	1095	1084	1118	1098	219	332	500	700	1	1	43824999	507	-8.57	1.08	12	21.83	-135.00	1072.00	2240	20231211	-48.35	980	20240805	18.06	1945	-40.51	20240110	980	18.06	20240805	2240	-48.35	20231211	980	18.06	20240805	0.22	N	046970	500	219 억	185414	N	N	N	N
124	20241108	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	64	2	5.78	11624536229	9311648	10562.45	1155	1320	1155	1440	776	1108	1248.39	0.42	-68561	1124	1115	1104	1095	1084	1118	1098	219	332	500	700	1	1	43824999	514	-8.68	1.09	12	21.25	-135.00	1072.00	2240	20231211	-47.68	980	20240805	19.59	1945	-39.74	20240110	980	19.59	20240805	2240	-47.68	20231211	980	19.59	20240805	0.22	N	046970	500	219 억	185414	N	N	N	N
125	20241108	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	97	2	8.75	11179787354	8937859	10138.46	1155	1320	1155	1440	776	1108	1250.84	0.42	-65726	1124	1115	1104	1095	1084	1118	1098	219	332	500	700	1	1	43824999	528	-8.93	1.12	12	20.39	-135.00	1072.00	2240	20231211	-46.21	980	20240805	22.96	1945	-38.05	20240110	980	22.96	20240805	2240	-46.21	20231211	980	22.96	20240805	0.22	N	046970	500	219 억	185414	N	N	N	N
126	20241108	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	125	2	11.28	10842631485	8659283	9822.46	1155	1320	1155	1440	776	1108	1252.14	0.42	-52405	1124	1115	1104	1095	1084	1118	1098	219	332	500	700	1	1	43824999	540	-9.13	1.15	12	19.76	-135.00	1072.00	2240	20231211	-44.96	980	20240805	25.82	1945	-36.61	20240110	980	25.82	20240805	2240	-44.96	20231211	980	25.82	20240805	0.22	N	046970	500	219 억	185414	N	N	N	N
127	20241108	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	80	2	7.22	10129943145	8075794	9160.59	1155	1320	1155	1440	776	1108	1254.36	0.42	-75370	1124	1115	1104	1095	1084	1118	1098	219	332	500	700	1	1	43824999	521	-8.80	1.11	12	18.43	-135.00	1072.00	2240	20231211	-46.96	980	20240805	21.22	1945	-38.92	20240110	980	21.22	20240805	2240	-46.96	20231211	980	21.22	20240805	0.22	N	046970	500	219 억	185414	N	N	N	N
128	20241108	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	84	2	7.58	9237971044	7336394	8321.87	1155	1320	1155	1440	776	1108	1259.20	0.42	-73488	1124	1115	1104	1095	1084	1118	1098	219	332	500	700	1	1	43824999	522	-8.83	1.11	12	16.74	-135.00	1072.00	2240	20231211	-46.79	980	20240805	21.63	1945	-38.71	20240110	980	21.63	20240805	2240	-46.79	20231211	980	21.63	20240805	0.22	N	046970	500	219 억	185414	N	N	N	N
129	20241108	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1252	144	2	13.00	2426562678	1936697	2196.85	1155	1300	1155	1440	776	1108	1252.94	0.42	-31422	1124	1115	1104	1095	1084	1118	1098	219	332	500	700	1	1	43824999	549	-9.27	1.17	12	4.42	-135.00	1072.00	2240	20231211	-44.11	980	20240805	27.76	1945	-35.63	20240110	980	27.76	20240805	2240	-44.11	20231211	980	27.76	20240805	0.22	N	046970	500	219 억	185414	N	N	N	N
130	20241107	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	0	3	0.00	96078113	87427	46.85	1108	1113	1093	1440	776	1108	1098.95	0.43	-1444	1144	1126	1113	1095	1082	1119	1088	219	332	500	700	1	1	43824999	486	-8.21	1.03	12	0.20	-135.00	1072.00	2240	20231211	-50.54	980	20240805	13.06	1945	-43.03	20240110	980	13.06	20240805	2240	-50.54	20231211	980	13.06	20240805	0.22	N	046970	500	219 억	186869	N	N	N	N
131	20241107	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	-2	5	-0.18	91926679	83677	44.84	1108	1113	1093	1440	776	1108	1098.59	0.43	-943	1144	1126	1113	1095	1082	1119	1088	219	332	500	700	1	1	43824999	485	-8.19	1.03	12	0.19	-135.00	1072.00	2240	20231211	-50.63	980	20240805	12.86	1945	-43.14	20240110	980	12.86	20240805	2240	-50.63	20231211	980	12.86	20240805	0.22	N	046970	500	219 억	186869	N	N	N	N
132	20241107	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	-2	5	-0.18	87067550	79274	42.48	1108	1113	1093	1440	776	1108	1098.31	0.43	-381	1144	1126	1113	1095	1082	1119	1088	219	332	500	700	1	1	43824999	485	-8.19	1.03	12	0.18	-135.00	1072.00	2240	20231211	-50.63	980	20240805	12.86	1945	-43.14	20240110	980	12.86	20240805	2240	-50.63	20231211	980	12.86	20240805	0.22	N	046970	500	219 억	186869	N	N	N	N
133	20241107	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	0	3	0.00	74853833	68188	36.54	1108	1113	1093	1440	776	1108	1097.76	0.43	-7555	1144	1126	1113	1095	1082	1119	1088	219	332	500	700	1	1	43824999	486	-8.21	1.03	12	0.16	-135.00	1072.00	2240	20231211	-50.54	980	20240805	13.06	1945	-43.03	20240110	980	13.06	20240805	2240	-50.54	20231211	980	13.06	20240805	0.22	N	046970	500	219 억	186869	N	N	N	N
134	20241107	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1099	-9	5	-0.81	68462754	62409	33.44	1108	1113	1093	1440	776	1108	1097.00	0.43	-9189	1144	1126	1113	1095	1082	1119	1088	219	332	500	700	1	1	43824999	482	-8.14	1.03	12	0.14	-135.00	1072.00	2240	20231211	-50.94	980	20240805	12.14	1945	-43.50	20240110	980	12.14	20240805	2240	-50.94	20231211	980	12.14	20240805	0.22	N	046970	500	219 억	186869	N	N	N	N
135	20241107	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-8	5	-0.72	60906492	55543	29.77	1108	1113	1093	1440	776	1108	1096.56	0.43	-12460	1144	1126	1113	1095	1082	1119	1088	219	332	500	700	1	1	43824999	482	-8.15	1.03	12	0.13	-135.00	1072.00	2240	20231211	-50.89	980	20240805	12.24	1945	-43.44	20240110	980	12.24	20240805	2240	-50.89	20231211	980	12.24	20240805	0.22	N	046970	500	219 억	186869	N	N	N	N
136	20241107	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1099	-9	5	-0.81	43857838	39966	21.42	1108	1113	1093	1440	776	1108	1097.38	0.43	-13346	1144	1126	1113	1095	1082	1119	1088	219	332	500	700	1	1	43824999	482	-8.14	1.03	12	0.09	-135.00	1072.00	2240	20231211	-50.94	980	20240805	12.14	1945	-43.50	20240110	980	12.14	20240805	2240	-50.94	20231211	980	12.14	20240805	0.22	N	046970	500	219 억	186869	N	N	N	N
137	20241107	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	0	3	0.00	3382510	3058	1.64	1108	1113	1101	1440	776	1108	1106.12	0.43	-1777	1144	1126	1113	1095	1082	1119	1088	219	332	500	700	1	1	43824999	486	-8.21	1.03	12	0.01	-135.00	1072.00	2240	20231211	-50.54	980	20240805	13.06	1945	-43.03	20240110	980	13.06	20240805	2240	-50.54	20231211	980	13.06	20240805	0.22	N	046970	500	219 억	186869	N	N	N	N
138	20241106	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	-20	5	-1.77	201850900	181994	184.76	1127	1131	1100	1466	790	1128	1109.11	0.46	-16164	1146	1137	1119	1110	1092	1141	1114	219	338	500	720	1	1	43824999	486	-8.21	1.03	12	0.42	-135.00	1072.00	2240	20231211	-50.54	980	20240805	13.06	1945	-43.03	20240110	980	13.06	20240805	2240	-50.54	20231211	980	13.06	20240805	0.23	N	046970	500	219 억	203093	N	N	N	N
139	20241106	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	-21	5	-1.86	194424749	175287	177.95	1127	1131	1100	1466	790	1128	1109.18	0.46	-15314	1146	1137	1119	1110	1092	1141	1114	219	338	500	720	1	1	43824999	485	-8.20	1.03	12	0.40	-135.00	1072.00	2240	20231211	-50.58	980	20240805	12.96	1945	-43.08	20240110	980	12.96	20240805	2240	-50.58	20231211	980	12.96	20240805	0.23	N	046970	500	219 억	203093	N	N	N	N
140	20241106	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	-23	5	-2.04	165978878	149511	151.78	1127	1131	1100	1466	790	1128	1110.14	0.46	-13722	1146	1137	1119	1110	1092	1141	1114	219	338	500	720	1	1	43824999	484	-8.19	1.03	12	0.34	-135.00	1072.00	2240	20231211	-50.67	980	20240805	12.76	1945	-43.19	20240110	980	12.76	20240805	2240	-50.67	20231211	980	12.76	20240805	0.23	N	046970	500	219 억	203093	N	N	N	N
141	20241106	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	-20	5	-1.77	76370693	68319	69.36	1127	1131	1107	1466	790	1128	1117.85	0.46	-14719	1146	1137	1119	1110	1092	1141	1114	219	338	500	720	1	1	43824999	486	-8.21	1.03	12	0.16	-135.00	1072.00	2240	20231211	-50.54	980	20240805	13.06	1945	-43.03	20240110	980	13.06	20240805	2240	-50.54	20231211	980	13.06	20240805	0.23	N	046970	500	219 억	203093	N	N	N	N
142	20241106	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	-5	5	-0.44	26203593	23324	23.68	1127	1131	1120	1466	790	1128	1123.46	0.46	-4830	1146	1137	1119	1110	1092	1141	1114	219	338	500	720	1	1	43824999	492	-8.32	1.05	12	0.05	-135.00	1072.00	2240	20231211	-49.87	980	20240805	14.59	1945	-42.26	20240110	980	14.59	20240805	2240	-49.87	20231211	980	14.59	20240805	0.23	N	046970	500	219 억	203093	N	N	N	N
143	20241106	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	-4	5	-0.35	14596090	12984	13.18	1127	1131	1120	1466	790	1128	1124.16	0.46	-87	1146	1137	1119	1110	1092	1141	1114	219	338	500	720	1	1	43824999	493	-8.33	1.05	12	0.03	-135.00	1072.00	2240	20231211	-49.82	980	20240805	14.69	1945	-42.21	20240110	980	14.69	20240805	2240	-49.82	20231211	980	14.69	20240805	0.23	N	046970	500	219 억	203093	N	N	N	N
144	20241106	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1127	-1	5	-0.09	11674164	10384	10.54	1127	1131	1120	1466	790	1128	1124.25	0.46	-147	1146	1137	1119	1110	1092	1141	1114	219	338	500	720	1	1	43824999	494	-8.35	1.05	12	0.02	-135.00	1072.00	2240	20231211	-49.69	980	20240805	15.00	1945	-42.06	20240110	980	15.00	20240805	2240	-49.69	20231211	980	15.00	20240805	0.23	N	046970	500	219 억	203093	N	N	N	N
145	20241106	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	0	3	0.00	1650314	1465	1.49	1127	1128	1123	1466	790	1128	1126.49	0.46	-735	1146	1137	1119	1110	1092	1141	1114	219	338	500	720	1	1	43824999	494	-8.36	1.05	12	0.00	-135.00	1072.00	2240	20231211	-49.64	980	20240805	15.10	1945	-42.01	20240110	980	15.10	20240805	2240	-49.64	20231211	980	15.10	20240805	0.23	N	046970	500	219 억	203093	N	N	N	N
146	20241105	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1128	9	2	0.80	110270950	98434	55.70	1119	1128	1101	1454	784	1119	1120.25	0.42	19546	1140	1129	1114	1103	1088	1135	1109	219	335	500	710	1	1	43824999	494	-8.36	1.05	12	0.22	-135.00	1072.00	2240	20231211	-49.64	980	20240805	15.10	1945	-42.01	20240110	980	15.10	20240805	2240	-49.64	20231211	980	15.10	20240805	0.22	N	046970	500	219 억	183665	N	N	N	N
147	20241105	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	4	2	0.36	95407385	85227	48.23	1119	1128	1101	1454	784	1119	1119.45	0.42	18905	1140	1129	1114	1103	1088	1135	1109	219	335	500	710	1	1	43824999	492	-8.32	1.05	12	0.19	-135.00	1072.00	2240	20231211	-49.87	980	20240805	14.59	1945	-42.26	20240110	980	14.59	20240805	2240	-49.87	20231211	980	14.59	20240805	0.22	N	046970	500	219 억	183665	N	N	N	N
148	20241105	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	1	2	0.09	85617673	76498	43.29	1119	1128	1101	1454	784	1119	1119.21	0.42	16516	1140	1129	1114	1103	1088	1135	1109	219	335	500	710	1	1	43824999	491	-8.30	1.04	12	0.17	-135.00	1072.00	2240	20231211	-50.00	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2240	-50.00	20231211	980	14.29	20240805	0.22	N	046970	500	219 억	183665	N	N	N	N
149	20241105	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	4	2	0.36	73006206	65269	36.94	1119	1128	1101	1454	784	1119	1118.54	0.42	13002	1140	1129	1114	1103	1088	1135	1109	219	335	500	710	1	1	43824999	492	-8.32	1.05	12	0.15	-135.00	1072.00	2240	20231211	-49.87	980	20240805	14.59	1945	-42.26	20240110	980	14.59	20240805	2240	-49.87	20231211	980	14.59	20240805	0.22	N	046970	500	219 억	183665	N	N	N	N
150	20241105	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1122	3	2	0.27	57257702	51231	28.99	1119	1128	1101	1454	784	1119	1117.64	0.42	9264	1140	1129	1114	1103	1088	1135	1109	219	335	500	710	1	1	43824999	492	-8.31	1.05	12	0.12	-135.00	1072.00	2240	20231211	-49.91	980	20240805	14.49	1945	-42.31	20240110	980	14.49	20240805	2240	-49.91	20231211	980	14.49	20240805	0.22	N	046970	500	219 억	183665	N	N	N	N
151	20241105	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	-1	5	-0.09	48512367	43417	24.57	1119	1128	1101	1454	784	1119	1117.36	0.42	6753	1140	1129	1114	1103	1088	1135	1109	219	335	500	710	1	1	43824999	490	-8.28	1.04	12	0.10	-135.00	1072.00	2240	20231211	-50.09	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2240	-50.09	20231211	980	14.08	20240805	0.22	N	046970	500	219 억	183665	N	N	N	N
152	20241105	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	0	3	0.00	39276713	35175	19.91	1119	1128	1101	1454	784	1119	1116.61	0.42	6706	1140	1129	1114	1103	1088	1135	1109	219	335	500	710	1	1	43824999	490	-8.29	1.04	12	0.08	-135.00	1072.00	2240	20231211	-50.04	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2240	-50.04	20231211	980	14.18	20240805	0.22	N	046970	500	219 억	183665	N	N	N	N
153	20241105	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1112	-7	5	-0.63	11651644	10532	5.96	1119	1119	1101	1454	784	1119	1106.31	0.42	2649	1140	1129	1114	1103	1088	1135	1109	219	335	500	710	1	1	43824999	487	-8.24	1.04	12	0.02	-135.00	1072.00	2240	20231211	-50.36	980	20240805	13.47	1945	-42.83	20240110	980	13.47	20240805	2240	-50.36	20231211	980	13.47	20240805	0.22	N	046970	500	219 억	183665	N	N	N	N
154	20241104	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	10	2	0.90	195405612	175677	59.15	1110	1125	1099	1441	777	1109	1112.28	0.36	24276	1163	1135	1122	1094	1081	1129	1088	219	332	500	700	1	1	43824999	490	-8.29	1.04	12	0.40	-135.00	1072.00	2240	20231211	-50.04	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2240	-50.04	20231211	980	14.18	20240805	0.25	N	046970	500	219 억	159508	N	N	N	N
155	20241104	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	2	2	0.18	174939692	157260	52.95	1110	1125	1099	1441	777	1109	1112.42	0.36	19338	1163	1135	1122	1094	1081	1129	1088	219	332	500	700	1	1	43824999	487	-8.23	1.04	12	0.36	-135.00	1072.00	2240	20231211	-50.40	980	20240805	13.37	1945	-42.88	20240110	980	13.37	20240805	2240	-50.40	20231211	980	13.37	20240805	0.25	N	046970	500	219 억	159508	N	N	N	N
156	20241104	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	9	2	0.81	146812955	132054	44.46	1110	1125	1099	1441	777	1109	1111.76	0.36	16409	1163	1135	1122	1094	1081	1129	1088	219	332	500	700	1	1	43824999	490	-8.28	1.04	12	0.30	-135.00	1072.00	2240	20231211	-50.09	980	20240805	14.08	1945	-42.52	20240110	980	14.08	20240805	2240	-50.09	20231211	980	14.08	20240805	0.25	N	046970	500	219 억	159508	N	N	N	N
157	20241104	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	11	2	0.99	139381141	125422	42.23	1110	1125	1099	1441	777	1109	1111.30	0.36	17599	1163	1135	1122	1094	1081	1129	1088	219	332	500	700	1	1	43824999	491	-8.30	1.04	12	0.29	-135.00	1072.00	2240	20231211	-50.00	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2240	-50.00	20231211	980	14.29	20240805	0.25	N	046970	500	219 억	159508	N	N	N	N
158	20241104	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	14	2	1.26	127701450	115002	38.72	1110	1125	1099	1441	777	1109	1110.43	0.36	18408	1163	1135	1122	1094	1081	1129	1088	219	332	500	700	1	1	43824999	492	-8.32	1.05	12	0.26	-135.00	1072.00	2240	20231211	-49.87	980	20240805	14.59	1945	-42.26	20240110	980	14.59	20240805	2240	-49.87	20231211	980	14.59	20240805	0.25	N	046970	500	219 억	159508	N	N	N	N
159	20241104	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1125	16	2	1.44	116527026	105032	35.36	1110	1125	1099	1441	777	1109	1109.44	0.36	16880	1163	1135	1122	1094	1081	1129	1088	219	332	500	700	1	1	43824999	493	-8.33	1.05	12	0.24	-135.00	1072.00	2240	20231211	-49.78	980	20240805	14.80	1945	-42.16	20240110	980	14.80	20240805	2240	-49.78	20231211	980	14.80	20240805	0.25	N	046970	500	219 억	159508	N	N	N	N
160	20241104	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	-3	5	-0.27	69874542	63262	21.30	1110	1121	1099	1441	777	1109	1104.53	0.36	-3203	1163	1135	1122	1094	1081	1129	1088	219	332	500	700	1	1	43824999	485	-8.19	1.03	12	0.14	-135.00	1072.00	2240	20231211	-50.63	980	20240805	12.86	1945	-43.14	20240110	980	12.86	20240805	2240	-50.63	20231211	980	12.86	20240805	0.25	N	046970	500	219 억	159508	N	N	N	N
161	20241104	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	-4	5	-0.36	8936920	8066	2.72	1110	1110	1105	1441	777	1109	1107.97	0.36	4729	1163	1135	1122	1094	1081	1129	1088	219	332	500	700	1	1	43824999	484	-8.19	1.03	12	0.02	-135.00	1072.00	2240	20231211	-50.67	980	20240805	12.76	1945	-43.19	20240110	980	12.76	20240805	2240	-50.67	20231211	980	12.76	20240805	0.25	N	046970	500	219 억	159508	N	N	N	N
162	20241101	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1109	-33	5	-2.89	330544162	296092	180.90	1138	1150	1109	1484	800	1142	1116.39	0.43	-30020	1220	1180	1160	1120	1100	1201	1141	219	342	500	730	1	1	43824999	486	-8.21	1.03	12	0.68	-135.00	1072.00	2350	20231025	-52.81	980	20240805	13.16	1945	-42.98	20240110	980	13.16	20240805	2240	-50.49	20231211	980	13.16	20240805	0.27	N	046970	500	219 억	189810	N	N	N	N
163	20241101	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1112	-30	5	-2.63	308900909	276589	168.98	1138	1150	1109	1484	800	1142	1116.82	0.43	-29039	1220	1180	1160	1120	1100	1201	1141	219	342	500	730	1	1	43824999	487	-8.24	1.04	12	0.63	-135.00	1072.00	2350	20231025	-52.68	980	20240805	13.47	1945	-42.83	20240110	980	13.47	20240805	2240	-50.36	20231211	980	13.47	20240805	0.27	N	046970	500	219 억	189810	N	N	N	N
164	20241101	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1114	-28	5	-2.45	281433644	251874	153.88	1138	1150	1109	1484	800	1142	1117.36	0.43	-27643	1220	1180	1160	1120	1100	1201	1141	219	342	500	730	1	1	43824999	488	-8.25	1.04	12	0.57	-135.00	1072.00	2350	20231025	-52.60	980	20240805	13.67	1945	-42.72	20240110	980	13.67	20240805	2240	-50.27	20231211	980	13.67	20240805	0.27	N	046970	500	219 억	189810	N	N	N	N
165	20241101	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-22	5	-1.93	266217221	238218	145.54	1138	1150	1109	1484	800	1142	1117.54	0.43	-27019	1220	1180	1160	1120	1100	1201	1141	219	342	500	730	1	1	43824999	491	-8.30	1.04	12	0.54	-135.00	1072.00	2350	20231025	-52.34	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2240	-50.00	20231211	980	14.29	20240805	0.27	N	046970	500	219 억	189810	N	N	N	N
166	20241101	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	-23	5	-2.01	249384791	223130	136.32	1138	1150	1109	1484	800	1142	1117.67	0.43	-28727	1220	1180	1160	1120	1100	1201	1141	219	342	500	730	1	1	43824999	490	-8.29	1.04	12	0.51	-135.00	1072.00	2350	20231025	-52.38	980	20240805	14.18	1945	-42.47	20240110	980	14.18	20240805	2240	-50.04	20231211	980	14.18	20240805	0.27	N	046970	500	219 억	189810	N	N	N	N
167	20241101	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	-27	5	-2.36	235840878	210965	128.89	1138	1150	1109	1484	800	1142	1117.91	0.43	-29162	1220	1180	1160	1120	1100	1201	1141	219	342	500	730	1	1	43824999	489	-8.26	1.04	12	0.48	-135.00	1072.00	2350	20231025	-52.55	980	20240805	13.78	1945	-42.67	20240110	980	13.78	20240805	2240	-50.22	20231211	980	13.78	20240805	0.27	N	046970	500	219 억	189810	N	N	N	N
168	20241101	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-22	5	-1.93	160517468	143227	87.50	1138	1150	1109	1484	800	1142	1120.72	0.43	-26825	1220	1180	1160	1120	1100	1201	1141	219	342	500	730	1	1	43824999	491	-8.30	1.04	12	0.33	-135.00	1072.00	2350	20231025	-52.34	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2240	-50.00	20231211	980	14.29	20240805	0.27	N	046970	500	219 억	189810	N	N	N	N
169	20241101	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-22	5	-1.93	67085094	59557	36.39	1138	1150	1116	1484	800	1142	1126.40	0.43	16594	1220	1180	1160	1120	1100	1201	1141	219	342	500	730	1	1	43824999	491	-8.30	1.04	12	0.14	-135.00	1072.00	2350	20231025	-52.34	980	20240805	14.29	1945	-42.42	20240110	980	14.29	20240805	2240	-50.00	20231211	980	14.29	20240805	0.27	N	046970	500	219 억	189810	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History