KissMeData/299170/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161225	57	100.00	KOSDAQ		유통	N	N	N	N	N	1405	-14	5	-0.99	12567359	8937	38.22	1410	1422	1385	1844	994	1419	1406.37	0.46	-1411	1465	1441	1406	1382	1347	1454	1395	30	425	100	990	1	1	30027963	422	14.64	1.05	12	0.03	96.00	1340.00	2645	20240102	-46.88	1301	20241115	7.99	2645	-46.88	20240102	1301	7.99	20241115	2645	-46.88	20240102	1301	7.99	20241115	1.45	N	299170	100	30 억	139615	N	N	N	N
3	20241129	151241	57	100.00	KOSDAQ		유통	N	N	N	N	N	1405	-14	5	-0.99	9757359	6937	29.67	1410	1422	1385	1844	994	1419	1406.57	0.46	-1074	1465	1441	1406	1382	1347	1454	1395	30	425	100	990	1	1	30027963	422	14.64	1.05	12	0.02	96.00	1340.00	2645	20240102	-46.88	1301	20241115	7.99	2645	-46.88	20240102	1301	7.99	20241115	2645	-46.88	20240102	1301	7.99	20241115	1.45	N	299170	100	30 억	139615	N	N	N	N
4	20241129	141243	57	100.00	KOSDAQ		유통	N	N	N	N	N	1414	-5	5	-0.35	5378400	3832	16.39	1410	1422	1385	1844	994	1419	1403.55	0.46	-1063	1465	1441	1406	1382	1347	1454	1395	30	425	100	990	1	1	30027963	425	14.73	1.06	12	0.01	96.00	1340.00	2645	20240102	-46.54	1301	20241115	8.69	2645	-46.54	20240102	1301	8.69	20241115	2645	-46.54	20240102	1301	8.69	20241115	1.45	N	299170	100	30 억	139615	N	N	N	N
5	20241129	131237	57	100.00	KOSDAQ		유통	N	N	N	N	N	1406	-13	5	-0.92	4391667	3132	13.39	1410	1422	1385	1844	994	1419	1402.19	0.46	-1023	1465	1441	1406	1382	1347	1454	1395	30	425	100	990	1	1	30027963	422	14.65	1.05	12	0.01	96.00	1340.00	2645	20240102	-46.84	1301	20241115	8.07	2645	-46.84	20240102	1301	8.07	20241115	2645	-46.84	20240102	1301	8.07	20241115	1.45	N	299170	100	30 억	139615	N	N	N	N
6	20241129	121240	57	100.00	KOSDAQ		유통	N	N	N	N	N	1407	-12	5	-0.85	2967789	2120	9.07	1410	1422	1385	1844	994	1419	1399.90	0.46	-1012	1465	1441	1406	1382	1347	1454	1395	30	425	100	990	1	1	30027963	422	14.66	1.05	12	0.01	96.00	1340.00	2645	20240102	-46.81	1301	20241115	8.15	2645	-46.81	20240102	1301	8.15	20241115	2645	-46.81	20240102	1301	8.15	20241115	1.45	N	299170	100	30 억	139615	N	N	N	N
7	20241129	111242	57	100.00	KOSDAQ		유통	N	N	N	N	N	1414	-5	5	-0.35	1807641	1294	5.53	1410	1422	1385	1844	994	1419	1396.94	0.46	-188	1465	1441	1406	1382	1347	1454	1395	30	425	100	990	1	1	30027963	425	14.73	1.06	12	0.00	96.00	1340.00	2645	20240102	-46.54	1301	20241115	8.69	2645	-46.54	20240102	1301	8.69	20241115	2645	-46.54	20240102	1301	8.69	20241115	1.45	N	299170	100	30 억	139615	N	N	N	N
8	20241129	101234	57	100.00	KOSDAQ		유통	N	N	N	N	N	1386	-33	5	-2.33	1674897	1200	5.13	1410	1422	1385	1844	994	1419	1395.75	0.46	-166	1465	1441	1406	1382	1347	1454	1395	30	425	100	990	1	1	30027963	416	14.44	1.03	12	0.00	96.00	1340.00	2645	20240102	-47.60	1301	20241115	6.53	2645	-47.60	20240102	1301	6.53	20241115	2645	-47.60	20240102	1301	6.53	20241115	1.45	N	299170	100	30 억	139615	N	N	N	N
9	20241129	091239	57	100.00	KOSDAQ		유통	N	N	N	N	N	1418	-1	5	-0.07	115649	82	0.35	1410	1422	1407	1844	994	1419	1410.35	0.46	-58	1465	1441	1406	1382	1347	1454	1395	30	425	100	990	1	1	30027963	426	14.77	1.06	12	0.00	96.00	1340.00	2645	20240102	-46.39	1301	20241115	8.99	2645	-46.39	20240102	1301	8.99	20241115	2645	-46.39	20240102	1301	8.99	20241115	1.45	N	299170	100	30 억	139615	N	N	N	N
10	20241128	161221	57	100.00	KOSDAQ		유통	N	N	N	N	N	1419	-3	5	-0.21	32997502	23381	178.25	1410	1430	1371	1848	996	1422	1411.29	0.45	3440	1455	1438	1424	1407	1393	1431	1400	30	426	100	990	1	1	30027963	426	14.78	1.06	12	0.08	96.00	1340.00	2645	20240102	-46.35	1301	20241115	9.07	2645	-46.35	20240102	1301	9.07	20241115	2645	-46.35	20240102	1301	9.07	20241115	1.45	N	299170	100	30 억	136175	N	N	N	N
11	20241128	151245	57	100.00	KOSDAQ		유통	N	N	N	N	N	1411	-11	5	-0.77	32885398	23302	177.65	1410	1430	1371	1848	996	1422	1411.27	0.45	3440	1455	1438	1424	1407	1393	1431	1400	30	426	100	990	1	1	30027963	424	14.70	1.05	12	0.08	96.00	1340.00	2645	20240102	-46.65	1301	20241115	8.46	2645	-46.65	20240102	1301	8.46	20241115	2645	-46.65	20240102	1301	8.46	20241115	1.45	N	299170	100	30 억	136175	N	N	N	N
12	20241128	141242	57	100.00	KOSDAQ		유통	N	N	N	N	N	1397	-25	5	-1.76	29395635	20815	158.69	1410	1430	1371	1848	996	1422	1412.23	0.45	3530	1455	1438	1424	1407	1393	1431	1400	30	426	100	990	1	1	30027963	419	14.55	1.04	12	0.07	96.00	1340.00	2645	20240102	-47.18	1301	20241115	7.38	2645	-47.18	20240102	1301	7.38	20241115	2645	-47.18	20240102	1301	7.38	20241115	1.45	N	299170	100	30 억	136175	N	N	N	N
13	20241128	131240	57	100.00	KOSDAQ		유통	N	N	N	N	N	1426	4	2	0.28	16956348	11955	91.14	1410	1430	1410	1848	996	1422	1418.35	0.45	3534	1455	1438	1424	1407	1393	1431	1400	30	426	100	990	1	1	30027963	428	14.85	1.06	12	0.04	96.00	1340.00	2645	20240102	-46.09	1301	20241115	9.61	2645	-46.09	20240102	1301	9.61	20241115	2645	-46.09	20240102	1301	9.61	20241115	1.45	N	299170	100	30 억	136175	N	N	N	N
14	20241128	121240	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	3	2	0.21	14098742	9950	75.86	1410	1430	1410	1848	996	1422	1416.96	0.45	3535	1455	1438	1424	1407	1393	1431	1400	30	426	100	990	1	1	30027963	428	14.84	1.06	12	0.03	96.00	1340.00	2645	20240102	-46.12	1301	20241115	9.53	2645	-46.12	20240102	1301	9.53	20241115	2645	-46.12	20240102	1301	9.53	20241115	1.45	N	299170	100	30 억	136175	N	N	N	N
15	20241128	111243	57	100.00	KOSDAQ		유통	N	N	N	N	N	1417	-5	5	-0.35	3709605	2618	19.96	1410	1430	1410	1848	996	1422	1416.96	0.45	-30	1455	1438	1424	1407	1393	1431	1400	30	426	100	990	1	1	30027963	425	14.76	1.06	12	0.01	96.00	1340.00	2645	20240102	-46.43	1301	20241115	8.92	2645	-46.43	20240102	1301	8.92	20241115	2645	-46.43	20240102	1301	8.92	20241115	1.45	N	299170	100	30 억	136175	N	N	N	N
16	20241128	101241	57	100.00	KOSDAQ		유통	N	N	N	N	N	1417	-5	5	-0.35	531278	375	2.86	1410	1430	1410	1848	996	1422	1416.74	0.45	-30	1455	1438	1424	1407	1393	1431	1400	30	426	100	990	1	1	30027963	425	14.76	1.06	12	0.00	96.00	1340.00	2645	20240102	-46.43	1301	20241115	8.92	2645	-46.43	20240102	1301	8.92	20241115	2645	-46.43	20240102	1301	8.92	20241115	1.45	N	299170	100	30 억	136175	N	N	N	N
17	20241128	091239	57	100.00	KOSDAQ		유통	N	N	N	N	N	1429	7	2	0.49	48014	34	0.26	1410	1430	1410	1848	996	1422	1412.18	0.45	-5	1455	1438	1424	1407	1393	1431	1400	30	426	100	990	1	1	30027963	429	14.89	1.07	12	0.00	96.00	1340.00	2645	20240102	-45.97	1301	20241115	9.84	2645	-45.97	20240102	1301	9.84	20241115	2645	-45.97	20240102	1301	9.84	20241115	1.45	N	299170	100	30 억	136175	N	N	N	N
18	20241127	161207	57	100.00	KOSDAQ		유통	N	N	N	N	N	1422	-19	5	-1.32	18580077	13116	106.85	1441	1441	1410	1873	1009	1441	1416.60	0.45	-263	1469	1454	1435	1420	1401	1462	1428	30	432	100	1000	1	1	30027963	427	14.81	1.06	12	0.04	96.00	1340.00	2645	20240102	-46.24	1301	20241115	9.30	2645	-46.24	20240102	1301	9.30	20241115	2645	-46.24	20240102	1301	9.30	20241115	1.46	N	299170	100	30 억	136383	N	N	N	N
19	20241127	151232	57	100.00	KOSDAQ		유통	N	N	N	N	N	1422	-19	5	-1.32	17890407	12631	102.90	1441	1441	1410	1873	1009	1441	1416.39	0.45	-108	1469	1454	1435	1420	1401	1462	1428	30	432	100	1000	1	1	30027963	427	14.81	1.06	12	0.04	96.00	1340.00	2645	20240102	-46.24	1301	20241115	9.30	2645	-46.24	20240102	1301	9.30	20241115	2645	-46.24	20240102	1301	9.30	20241115	1.46	N	299170	100	30 억	136383	N	N	N	N
20	20241127	141227	57	100.00	KOSDAQ		유통	N	N	N	N	N	1423	-18	5	-1.25	17870499	12617	102.79	1441	1441	1410	1873	1009	1441	1416.38	0.45	-96	1469	1454	1435	1420	1401	1462	1428	30	432	100	1000	1	1	30027963	427	14.82	1.06	12	0.04	96.00	1340.00	2645	20240102	-46.20	1301	20241115	9.38	2645	-46.20	20240102	1301	9.38	20241115	2645	-46.20	20240102	1301	9.38	20241115	1.46	N	299170	100	30 억	136383	N	N	N	N
21	20241127	131221	57	100.00	KOSDAQ		유통	N	N	N	N	N	1428	-13	5	-0.90	11304215	7962	64.86	1441	1441	1411	1873	1009	1441	1419.77	0.45	29	1469	1454	1435	1420	1401	1462	1428	30	432	100	1000	1	1	30027963	429	14.88	1.07	12	0.03	96.00	1340.00	2645	20240102	-46.01	1301	20241115	9.76	2645	-46.01	20240102	1301	9.76	20241115	2645	-46.01	20240102	1301	9.76	20241115	1.46	N	299170	100	30 억	136383	N	N	N	N
22	20241127	121236	57	100.00	KOSDAQ		유통	N	N	N	N	N	1435	-6	5	-0.42	8396990	5910	48.15	1441	1441	1417	1873	1009	1441	1420.81	0.45	-238	1469	1454	1435	1420	1401	1462	1428	30	432	100	1000	1	1	30027963	431	14.95	1.07	12	0.02	96.00	1340.00	2645	20240102	-45.75	1301	20241115	10.30	2645	-45.75	20240102	1301	10.30	20241115	2645	-45.75	20240102	1301	10.30	20241115	1.46	N	299170	100	30 억	136383	N	N	N	N
23	20241127	111230	57	100.00	KOSDAQ		유통	N	N	N	N	N	1435	-6	5	-0.42	7503349	5287	43.07	1441	1441	1417	1873	1009	1441	1419.21	0.45	-189	1469	1454	1435	1420	1401	1462	1428	30	432	100	1000	1	1	30027963	431	14.95	1.07	12	0.02	96.00	1340.00	2645	20240102	-45.75	1301	20241115	10.30	2645	-45.75	20240102	1301	10.30	20241115	2645	-45.75	20240102	1301	10.30	20241115	1.46	N	299170	100	30 억	136383	N	N	N	N
24	20241127	101230	57	100.00	KOSDAQ		유통	N	N	N	N	N	1437	-4	5	-0.28	6483105	4568	37.21	1441	1441	1417	1873	1009	1441	1419.24	0.45	-189	1469	1454	1435	1420	1401	1462	1428	30	432	100	1000	1	1	30027963	432	14.97	1.07	12	0.02	96.00	1340.00	2645	20240102	-45.67	1301	20241115	10.45	2645	-45.67	20240102	1301	10.45	20241115	2645	-45.67	20240102	1301	10.45	20241115	1.46	N	299170	100	30 억	136383	N	N	N	N
25	20241127	091229	57	100.00	KOSDAQ		유통	N	N	N	N	N	1435	-6	5	-0.42	4668746	3291	26.81	1441	1441	1417	1873	1009	1441	1418.64	0.45	-54	1469	1454	1435	1420	1401	1462	1428	30	432	100	1000	1	1	30027963	431	14.95	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.75	1301	20241115	10.30	2645	-45.75	20240102	1301	10.30	20241115	2645	-45.75	20240102	1301	10.30	20241115	1.46	N	299170	100	30 억	136383	N	N	N	N
26	20241126	161209	57	100.00	KOSDAQ		유통	N	N	N	N	N	1441	-6	5	-0.41	17320588	12102	97.05	1431	1450	1416	1881	1013	1447	1431.21	0.46	-260	1465	1456	1446	1437	1427	1460	1441	30	434	100	1010	1	1	30027963	433	15.01	1.08	12	0.04	96.00	1340.00	2645	20240102	-45.52	1301	20241115	10.76	2645	-45.52	20240102	1301	10.76	20241115	2645	-45.52	20240102	1301	10.76	20241115	1.47	N	299170	100	30 억	136643	N	N	N	N
27	20241126	151222	57	100.00	KOSDAQ		유통	N	N	N	N	N	1443	-4	5	-0.28	16264331	11369	91.17	1431	1450	1416	1881	1013	1447	1430.59	0.46	421	1465	1456	1446	1437	1427	1460	1441	30	434	100	1010	1	1	30027963	433	15.03	1.08	12	0.04	96.00	1340.00	2645	20240102	-45.44	1301	20241115	10.91	2645	-45.44	20240102	1301	10.91	20241115	2645	-45.44	20240102	1301	10.91	20241115	1.47	N	299170	100	30 억	136643	N	N	N	N
28	20241126	141223	57	100.00	KOSDAQ		유통	N	N	N	N	N	1439	-8	5	-0.55	13667964	9565	76.70	1431	1450	1416	1881	1013	1447	1428.96	0.46	400	1465	1456	1446	1437	1427	1460	1441	30	434	100	1010	1	1	30027963	432	14.99	1.07	12	0.03	96.00	1340.00	2645	20240102	-45.60	1301	20241115	10.61	2645	-45.60	20240102	1301	10.61	20241115	2645	-45.60	20240102	1301	10.61	20241115	1.47	N	299170	100	30 억	136643	N	N	N	N
29	20241126	131218	57	100.00	KOSDAQ		유통	N	N	N	N	N	1438	-9	5	-0.62	6525554	4564	36.60	1431	1450	1418	1881	1013	1447	1429.79	0.46	392	1465	1456	1446	1437	1427	1460	1441	30	434	100	1010	1	1	30027963	432	14.98	1.07	12	0.02	96.00	1340.00	2645	20240102	-45.63	1301	20241115	10.53	2645	-45.63	20240102	1301	10.53	20241115	2645	-45.63	20240102	1301	10.53	20241115	1.47	N	299170	100	30 억	136643	N	N	N	N
30	20241126	121226	57	100.00	KOSDAQ		유통	N	N	N	N	N	1438	-9	5	-0.62	6209194	4344	34.84	1431	1450	1418	1881	1013	1447	1429.37	0.46	434	1465	1456	1446	1437	1427	1460	1441	30	434	100	1010	1	1	30027963	432	14.98	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.63	1301	20241115	10.53	2645	-45.63	20240102	1301	10.53	20241115	2645	-45.63	20240102	1301	10.53	20241115	1.47	N	299170	100	30 억	136643	N	N	N	N
31	20241126	111229	57	100.00	KOSDAQ		유통	N	N	N	N	N	1441	-6	5	-0.41	4010945	2808	22.52	1431	1450	1418	1881	1013	1447	1428.40	0.46	448	1465	1456	1446	1437	1427	1460	1441	30	434	100	1010	1	1	30027963	433	15.01	1.08	12	0.01	96.00	1340.00	2645	20240102	-45.52	1301	20241115	10.76	2645	-45.52	20240102	1301	10.76	20241115	2645	-45.52	20240102	1301	10.76	20241115	1.47	N	299170	100	30 억	136643	N	N	N	N
32	20241126	101239	57	100.00	KOSDAQ		유통	N	N	N	N	N	1442	-5	5	-0.35	1902315	1327	10.64	1431	1450	1418	1881	1013	1447	1433.55	0.46	50	1465	1456	1446	1437	1427	1460	1441	30	434	100	1010	1	1	30027963	433	15.02	1.08	12	0.00	96.00	1340.00	2645	20240102	-45.48	1301	20241115	10.84	2645	-45.48	20240102	1301	10.84	20241115	2645	-45.48	20240102	1301	10.84	20241115	1.47	N	299170	100	30 억	136643	N	N	N	N
33	20241126	091227	57	100.00	KOSDAQ		유통	N	N	N	N	N	1447	0	3	0.00	1337858	935	7.50	1431	1450	1418	1881	1013	1447	1430.86	0.46	366	1465	1456	1446	1437	1427	1460	1441	30	434	100	1010	1	1	30027963	435	15.07	1.08	12	0.00	96.00	1340.00	2645	20240102	-45.29	1301	20241115	11.22	2645	-45.29	20240102	1301	11.22	20241115	2645	-45.29	20240102	1301	11.22	20241115	1.47	N	299170	100	30 억	136643	N	N	N	N
34	20241125	161155	57	100.00	KOSDAQ		유통	N	N	N	N	N	1447	18	2	1.26	18027907	12470	229.48	1440	1455	1436	1857	1001	1429	1445.70	0.46	-250	1468	1448	1420	1400	1372	1458	1410	30	428	100	1000	1	1	30027963	435	15.07	1.08	12	0.04	96.00	1340.00	2645	20240102	-45.29	1301	20241115	11.22	2645	-45.29	20240102	1301	11.22	20241115	2645	-45.29	20240102	1301	11.22	20241115	1.47	N	299170	100	30 억	136893	N	N	N	N
35	20241125	151219	57	100.00	KOSDAQ		유통	N	N	N	N	N	1447	18	2	1.26	17848479	12346	227.20	1440	1455	1436	1857	1001	1429	1445.69	0.46	-238	1468	1448	1420	1400	1372	1458	1410	30	428	100	1000	1	1	30027963	435	15.07	1.08	12	0.04	96.00	1340.00	2645	20240102	-45.29	1301	20241115	11.22	2645	-45.29	20240102	1301	11.22	20241115	2645	-45.29	20240102	1301	11.22	20241115	1.47	N	299170	100	30 억	136893	N	N	N	N
36	20241125	141216	57	100.00	KOSDAQ		유통	N	N	N	N	N	1446	17	2	1.19	14291644	9880	181.82	1440	1455	1436	1857	1001	1429	1446.52	0.46	-237	1468	1448	1420	1400	1372	1458	1410	30	428	100	1000	1	1	30027963	434	15.06	1.08	12	0.03	96.00	1340.00	2645	20240102	-45.33	1301	20241115	11.15	2645	-45.33	20240102	1301	11.15	20241115	2645	-45.33	20240102	1301	11.15	20241115	1.47	N	299170	100	30 억	136893	N	N	N	N
37	20241125	131206	57	100.00	KOSDAQ		유통	N	N	N	N	N	1439	10	2	0.70	13865978	9584	176.37	1440	1455	1436	1857	1001	1429	1446.78	0.46	-237	1468	1448	1420	1400	1372	1458	1410	30	428	100	1000	1	1	30027963	432	14.99	1.07	12	0.03	96.00	1340.00	2645	20240102	-45.60	1301	20241115	10.61	2645	-45.60	20240102	1301	10.61	20241115	2645	-45.60	20240102	1301	10.61	20241115	1.47	N	299170	100	30 억	136893	N	N	N	N
38	20241125	121221	57	100.00	KOSDAQ		유통	N	N	N	N	N	1445	16	2	1.12	13326353	9209	169.47	1440	1455	1436	1857	1001	1429	1447.10	0.46	-249	1468	1448	1420	1400	1372	1458	1410	30	428	100	1000	1	1	30027963	434	15.05	1.08	12	0.03	96.00	1340.00	2645	20240102	-45.37	1301	20241115	11.07	2645	-45.37	20240102	1301	11.07	20241115	2645	-45.37	20240102	1301	11.07	20241115	1.47	N	299170	100	30 억	136893	N	N	N	N
39	20241125	111215	57	100.00	KOSDAQ		유통	N	N	N	N	N	1450	21	2	1.47	12689176	8768	161.35	1440	1455	1436	1857	1001	1429	1447.21	0.46	-247	1468	1448	1420	1400	1372	1458	1410	30	428	100	1000	1	1	30027963	435	15.10	1.08	12	0.03	96.00	1340.00	2645	20240102	-45.18	1301	20241115	11.45	2645	-45.18	20240102	1301	11.45	20241115	2645	-45.18	20240102	1301	11.45	20241115	1.47	N	299170	100	30 억	136893	N	N	N	N
40	20241125	101159	57	100.00	KOSDAQ		유통	N	N	N	N	N	1450	21	2	1.47	8102458	5604	103.13	1440	1455	1436	1857	1001	1429	1445.83	0.46	-114	1468	1448	1420	1400	1372	1458	1410	30	428	100	1000	1	1	30027963	435	15.10	1.08	12	0.02	96.00	1340.00	2645	20240102	-45.18	1301	20241115	11.45	2645	-45.18	20240102	1301	11.45	20241115	2645	-45.18	20240102	1301	11.45	20241115	1.47	N	299170	100	30 억	136893	N	N	N	N
41	20241125	091201	57	100.00	KOSDAQ		유통	N	N	N	N	N	1447	18	2	1.26	1540335	1068	19.65	1440	1455	1440	1857	1001	1429	1442.26	0.46	-11	1468	1448	1420	1400	1372	1458	1410	30	428	100	1000	1	1	30027963	435	15.07	1.08	12	0.00	96.00	1340.00	2645	20240102	-45.29	1301	20241115	11.22	2645	-45.29	20240102	1301	11.22	20241115	2645	-45.29	20240102	1301	11.22	20241115	1.47	N	299170	100	30 억	136893	N	N	N	N
42	20241122	161055	57	100.00	KOSDAQ		유통	N	N	N	N	N	1429	19	2	1.35	7680520	5429	25.81	1392	1440	1392	1833	987	1410	1414.72	0.46	-503	1450	1429	1414	1393	1378	1422	1386	30	423	100	980	1	1	30027963	429	14.89	1.07	12	0.02	96.00	1340.00	2645	20240102	-45.97	1301	20241115	9.84	2645	-45.97	20240102	1301	9.84	20241115	2645	-45.97	20240102	1301	9.84	20241115	1.47	N	299170	100	30 억	137396	N	N	N	N
43	20241122	151110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1429	19	2	1.35	7366140	5209	24.76	1392	1440	1392	1833	987	1410	1414.12	0.46	-419	1450	1429	1414	1393	1378	1422	1386	30	423	100	980	1	1	30027963	429	14.89	1.07	12	0.02	96.00	1340.00	2645	20240102	-45.97	1301	20241115	9.84	2645	-45.97	20240102	1301	9.84	20241115	2645	-45.97	20240102	1301	9.84	20241115	1.47	N	299170	100	30 억	137396	N	N	N	N
44	20241122	141111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1430	20	2	1.42	4809296	3403	16.18	1392	1440	1392	1833	987	1410	1413.25	0.46	-165	1450	1429	1414	1393	1378	1422	1386	30	423	100	980	1	1	30027963	429	14.90	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.94	1301	20241115	9.92	2645	-45.94	20240102	1301	9.92	20241115	2645	-45.94	20240102	1301	9.92	20241115	1.47	N	299170	100	30 억	137396	N	N	N	N
45	20241122	131106	57	100.00	KOSDAQ		유통	N	N	N	N	N	1422	12	2	0.85	4655585	3295	15.67	1392	1440	1392	1833	987	1410	1412.92	0.46	-161	1450	1429	1414	1393	1378	1422	1386	30	423	100	980	1	1	30027963	427	14.81	1.06	12	0.01	96.00	1340.00	2645	20240102	-46.24	1301	20241115	9.30	2645	-46.24	20240102	1301	9.30	20241115	2645	-46.24	20240102	1301	9.30	20241115	1.47	N	299170	100	30 억	137396	N	N	N	N
46	20241122	121116	57	100.00	KOSDAQ		유통	N	N	N	N	N	1437	27	2	1.91	3958757	2805	13.34	1392	1440	1392	1833	987	1410	1411.32	0.46	-244	1450	1429	1414	1393	1378	1422	1386	30	423	100	980	1	1	30027963	432	14.97	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.67	1301	20241115	10.45	2645	-45.67	20240102	1301	10.45	20241115	2645	-45.67	20240102	1301	10.45	20241115	1.47	N	299170	100	30 억	137396	N	N	N	N
47	20241122	111103	57	100.00	KOSDAQ		유통	N	N	N	N	N	1437	27	2	1.91	3958757	2805	13.34	1392	1440	1392	1833	987	1410	1411.32	0.46	-244	1450	1429	1414	1393	1378	1422	1386	30	423	100	980	1	1	30027963	432	14.97	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.67	1301	20241115	10.45	2645	-45.67	20240102	1301	10.45	20241115	2645	-45.67	20240102	1301	10.45	20241115	1.47	N	299170	100	30 억	137396	N	N	N	N
48	20241122	101122	57	100.00	KOSDAQ		유통	N	N	N	N	N	1437	27	2	1.91	3912815	2773	13.18	1392	1440	1392	1833	987	1410	1411.04	0.46	-234	1450	1429	1414	1393	1378	1422	1386	30	423	100	980	1	1	30027963	432	14.97	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.67	1301	20241115	10.45	2645	-45.67	20240102	1301	10.45	20241115	2645	-45.67	20240102	1301	10.45	20241115	1.47	N	299170	100	30 억	137396	N	N	N	N
49	20241122	091112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1419	9	2	0.64	176901	127	0.60	1392	1419	1392	1833	987	1410	1392.92	0.46	84	1450	1429	1414	1393	1378	1422	1386	30	423	100	980	1	1	30027963	426	14.78	1.06	12	0.00	96.00	1340.00	2645	20240102	-46.35	1301	20241115	9.07	2645	-46.35	20240102	1301	9.07	20241115	2645	-46.35	20240102	1301	9.07	20241115	1.47	N	299170	100	30 억	137396	N	N	N	N
50	20241121	161102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1410	-17	5	-1.19	29677977	21024	185.33	1427	1435	1399	1855	999	1427	1411.62	0.47	-2330	1456	1441	1420	1405	1384	1431	1395	30	428	100	990	1	1	30027963	423	14.69	1.05	12	0.07	96.00	1340.00	2645	20240102	-46.69	1301	20241115	8.38	2645	-46.69	20240102	1301	8.38	20241115	2645	-46.69	20240102	1301	8.38	20241115	1.47	N	299170	100	30 억	139726	N	N	N	N
51	20241121	151124	57	100.00	KOSDAQ		유통	N	N	N	N	N	1426	-1	5	-0.07	28972977	20524	180.92	1427	1435	1399	1855	999	1427	1411.66	0.47	-2370	1456	1441	1420	1405	1384	1431	1395	30	428	100	990	1	1	30027963	428	14.85	1.06	12	0.07	96.00	1340.00	2645	20240102	-46.09	1301	20241115	9.61	2645	-46.09	20240102	1301	9.61	20241115	2645	-46.09	20240102	1301	9.61	20241115	1.47	N	299170	100	30 억	139726	N	N	N	N
52	20241121	141121	57	100.00	KOSDAQ		유통	N	N	N	N	N	1427	0	3	0.00	28886011	20463	180.39	1427	1435	1399	1855	999	1427	1411.62	0.47	-2311	1456	1441	1420	1405	1384	1431	1395	30	428	100	990	1	1	30027963	428	14.86	1.06	12	0.07	96.00	1340.00	2645	20240102	-46.05	1301	20241115	9.68	2645	-46.05	20240102	1301	9.68	20241115	2645	-46.05	20240102	1301	9.68	20241115	1.47	N	299170	100	30 억	139726	N	N	N	N
53	20241121	131114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	-2	5	-0.14	22848836	16228	143.05	1427	1435	1399	1855	999	1427	1407.99	0.47	-1927	1456	1441	1420	1405	1384	1431	1395	30	428	100	990	1	1	30027963	428	14.84	1.06	12	0.05	96.00	1340.00	2645	20240102	-46.12	1301	20241115	9.53	2645	-46.12	20240102	1301	9.53	20241115	2645	-46.12	20240102	1301	9.53	20241115	1.47	N	299170	100	30 억	139726	N	N	N	N
54	20241121	121115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1410	-17	5	-1.19	19942240	14167	124.89	1427	1435	1399	1855	999	1427	1407.65	0.47	-759	1456	1441	1420	1405	1384	1431	1395	30	428	100	990	1	1	30027963	423	14.69	1.05	12	0.05	96.00	1340.00	2645	20240102	-46.69	1301	20241115	8.38	2645	-46.69	20240102	1301	8.38	20241115	2645	-46.69	20240102	1301	8.38	20241115	1.47	N	299170	100	30 억	139726	N	N	N	N
55	20241121	111119	57	100.00	KOSDAQ		유통	N	N	N	N	N	1412	-15	5	-1.05	13604630	9641	84.99	1427	1435	1399	1855	999	1427	1411.12	0.47	-1237	1456	1441	1420	1405	1384	1431	1395	30	428	100	990	1	1	30027963	424	14.71	1.05	12	0.03	96.00	1340.00	2645	20240102	-46.62	1301	20241115	8.53	2645	-46.62	20240102	1301	8.53	20241115	2645	-46.62	20240102	1301	8.53	20241115	1.47	N	299170	100	30 억	139726	N	N	N	N
56	20241121	101118	57	100.00	KOSDAQ		유통	N	N	N	N	N	1426	-1	5	-0.07	4726190	3327	29.33	1427	1435	1399	1855	999	1427	1420.56	0.47	-1953	1456	1441	1420	1405	1384	1431	1395	30	428	100	990	1	1	30027963	428	14.85	1.06	12	0.01	96.00	1340.00	2645	20240102	-46.09	1301	20241115	9.61	2645	-46.09	20240102	1301	9.61	20241115	2645	-46.09	20240102	1301	9.61	20241115	1.47	N	299170	100	30 억	139726	N	N	N	N
57	20241121	091119	57	100.00	KOSDAQ		유통	N	N	N	N	N	1427	0	3	0.00	1631069	1143	10.08	1427	1435	1427	1855	999	1427	1427.01	0.47	-915	1456	1441	1420	1405	1384	1431	1395	30	428	100	990	1	1	30027963	428	14.86	1.06	12	0.00	96.00	1340.00	2645	20240102	-46.05	1301	20241115	9.68	2645	-46.05	20240102	1301	9.68	20241115	2645	-46.05	20240102	1301	9.68	20241115	1.47	N	299170	100	30 억	139726	N	N	N	N
58	20241120	161109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1427	0	3	0.00	15538535	11021	106.13	1435	1435	1399	1855	999	1427	1409.90	0.47	-2043	1455	1440	1428	1413	1401	1440	1413	30	428	100	990	1	1	30027963	428	14.86	1.06	12	0.04	96.00	1340.00	2645	20240102	-46.05	1301	20241115	9.68	2645	-46.05	20240102	1301	9.68	20241115	2645	-46.05	20240102	1301	9.68	20241115	1.49	N	299170	100	30 억	141769	N	N	N	N
59	20241120	151124	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	-2	5	-0.14	14954892	10612	102.20	1435	1435	1399	1855	999	1427	1409.24	0.47	-1860	1455	1440	1428	1413	1401	1440	1413	30	428	100	990	1	1	30027963	428	14.84	1.06	12	0.04	96.00	1340.00	2645	20240102	-46.12	1301	20241115	9.53	2645	-46.12	20240102	1301	9.53	20241115	2645	-46.12	20240102	1301	9.53	20241115	1.49	N	299170	100	30 억	141769	N	N	N	N
60	20241120	141126	57	100.00	KOSDAQ		유통	N	N	N	N	N	1426	-1	5	-0.07	14899903	10573	101.82	1435	1435	1399	1855	999	1427	1409.24	0.47	-1857	1455	1440	1428	1413	1401	1440	1413	30	428	100	990	1	1	30027963	428	14.85	1.06	12	0.04	96.00	1340.00	2645	20240102	-46.09	1301	20241115	9.61	2645	-46.09	20240102	1301	9.61	20241115	2645	-46.09	20240102	1301	9.61	20241115	1.49	N	299170	100	30 억	141769	N	N	N	N
61	20241120	131127	57	100.00	KOSDAQ		유통	N	N	N	N	N	1420	-7	5	-0.49	12025442	8522	82.07	1435	1435	1399	1855	999	1427	1411.11	0.47	-1846	1455	1440	1428	1413	1401	1440	1413	30	428	100	990	1	1	30027963	426	14.79	1.06	12	0.03	96.00	1340.00	2645	20240102	-46.31	1301	20241115	9.15	2645	-46.31	20240102	1301	9.15	20241115	2645	-46.31	20240102	1301	9.15	20241115	1.49	N	299170	100	30 억	141769	N	N	N	N
62	20241120	121125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1418	-9	5	-0.63	8767460	6221	59.91	1435	1435	1399	1855	999	1427	1409.33	0.47	-28	1455	1440	1428	1413	1401	1440	1413	30	428	100	990	1	1	30027963	426	14.77	1.06	12	0.02	96.00	1340.00	2645	20240102	-46.39	1301	20241115	8.99	2645	-46.39	20240102	1301	8.99	20241115	2645	-46.39	20240102	1301	8.99	20241115	1.49	N	299170	100	30 억	141769	N	N	N	N
63	20241120	111128	57	100.00	KOSDAQ		유통	N	N	N	N	N	1417	-10	5	-0.70	6294150	4461	42.96	1435	1435	1400	1855	999	1427	1410.93	0.47	183	1455	1440	1428	1413	1401	1440	1413	30	428	100	990	1	1	30027963	425	14.76	1.06	12	0.01	96.00	1340.00	2645	20240102	-46.43	1301	20241115	8.92	2645	-46.43	20240102	1301	8.92	20241115	2645	-46.43	20240102	1301	8.92	20241115	1.49	N	299170	100	30 억	141769	N	N	N	N
64	20241120	101127	57	100.00	KOSDAQ		유통	N	N	N	N	N	1428	1	2	0.07	4747280	3358	32.34	1435	1435	1401	1855	999	1427	1413.72	0.47	-620	1455	1440	1428	1413	1401	1440	1413	30	428	100	990	1	1	30027963	429	14.88	1.07	12	0.01	96.00	1340.00	2645	20240102	-46.01	1301	20241115	9.76	2645	-46.01	20240102	1301	9.76	20241115	2645	-46.01	20240102	1301	9.76	20241115	1.49	N	299170	100	30 억	141769	N	N	N	N
65	20241120	091125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1435	8	2	0.56	470590	328	3.16	1435	1435	1427	1855	999	1427	1434.73	0.47	-252	1455	1440	1428	1413	1401	1440	1413	30	428	100	990	1	1	30027963	431	14.95	1.07	12	0.00	96.00	1340.00	2645	20240102	-45.75	1301	20241115	10.30	2645	-45.75	20240102	1301	10.30	20241115	2645	-45.75	20240102	1301	10.30	20241115	1.49	N	299170	100	30 억	141769	N	N	N	N
66	20241119	161022	57	100.00	KOSDAQ		유통	N	N	N	N	N	1427	-2	5	-0.14	14831308	10384	38.00	1427	1443	1416	1857	1001	1429	1428.28	0.48	-1586	1487	1457	1414	1384	1341	1473	1400	30	428	100	1000	1	1	30027963	428	14.86	1.06	12	0.03	96.00	1340.00	2645	20240102	-46.05	1301	20241115	9.68	2645	-46.05	20240102	1301	9.68	20241115	2645	-46.05	20240102	1301	9.68	20241115	1.50	N	299170	100	30 억	143355	N	N	N	N
67	20241119	151041	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	-4	5	-0.28	14253537	9979	36.52	1427	1443	1416	1857	1001	1429	1428.35	0.48	-1313	1487	1457	1414	1384	1341	1473	1400	30	428	100	1000	1	1	30027963	428	14.84	1.06	12	0.03	96.00	1340.00	2645	20240102	-46.12	1301	20241115	9.53	2645	-46.12	20240102	1301	9.53	20241115	2645	-46.12	20240102	1301	9.53	20241115	1.50	N	299170	100	30 억	143355	N	N	N	N
68	20241119	141040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1417	-12	5	-0.84	14001226	9801	35.86	1427	1443	1417	1857	1001	1429	1428.55	0.48	-1386	1487	1457	1414	1384	1341	1473	1400	30	428	100	1000	1	1	30027963	425	14.76	1.06	12	0.03	96.00	1340.00	2645	20240102	-46.43	1301	20241115	8.92	2645	-46.43	20240102	1301	8.92	20241115	2645	-46.43	20240102	1301	8.92	20241115	1.50	N	299170	100	30 억	143355	N	N	N	N
69	20241119	131043	57	100.00	KOSDAQ		유통	N	N	N	N	N	1434	5	2	0.35	7347916	5132	18.78	1427	1443	1423	1857	1001	1429	1431.78	0.48	-1382	1487	1457	1414	1384	1341	1473	1400	30	428	100	1000	1	1	30027963	431	14.94	1.07	12	0.02	96.00	1340.00	2645	20240102	-45.78	1301	20241115	10.22	2645	-45.78	20240102	1301	10.22	20241115	2645	-45.78	20240102	1301	10.22	20241115	1.50	N	299170	100	30 억	143355	N	N	N	N
70	20241119	121030	57	100.00	KOSDAQ		유통	N	N	N	N	N	1434	5	2	0.35	5622914	3929	14.38	1427	1443	1423	1857	1001	1429	1431.13	0.48	-821	1487	1457	1414	1384	1341	1473	1400	30	428	100	1000	1	1	30027963	431	14.94	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.78	1301	20241115	10.22	2645	-45.78	20240102	1301	10.22	20241115	2645	-45.78	20240102	1301	10.22	20241115	1.50	N	299170	100	30 억	143355	N	N	N	N
71	20241119	111042	57	100.00	KOSDAQ		유통	N	N	N	N	N	1440	11	2	0.77	5183681	3622	13.25	1427	1443	1423	1857	1001	1429	1431.17	0.48	-571	1487	1457	1414	1384	1341	1473	1400	30	428	100	1000	1	1	30027963	432	15.00	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.56	1301	20241115	10.68	2645	-45.56	20240102	1301	10.68	20241115	2645	-45.56	20240102	1301	10.68	20241115	1.50	N	299170	100	30 억	143355	N	N	N	N
72	20241119	101107	57	100.00	KOSDAQ		유통	N	N	N	N	N	1434	5	2	0.35	3912499	2737	10.02	1427	1437	1423	1857	1001	1429	1429.48	0.48	-225	1487	1457	1414	1384	1341	1473	1400	30	428	100	1000	1	1	30027963	431	14.94	1.07	12	0.01	96.00	1340.00	2645	20240102	-45.78	1301	20241115	10.22	2645	-45.78	20240102	1301	10.22	20241115	2645	-45.78	20240102	1301	10.22	20241115	1.50	N	299170	100	30 억	143355	N	N	N	N
73	20241119	091102	57	100.00	KOSDAQ		유통	N	N	N	N	N	1432	3	2	0.21	233996	164	0.60	1427	1437	1425	1857	1001	1429	1426.80	0.48	-135	1487	1457	1414	1384	1341	1473	1400	30	428	100	1000	1	1	30027963	430	14.92	1.07	12	0.00	96.00	1340.00	2645	20240102	-45.86	1301	20241115	10.07	2645	-45.86	20240102	1301	10.07	20241115	2645	-45.86	20240102	1301	10.07	20241115	1.50	N	299170	100	30 억	143355	N	N	N	N
74	20241118	161027	57	100.00	KOSDAQ		유통	N	N	N	N	N	1429	34	2	2.44	38285547	27285	90.55	1371	1444	1371	1813	977	1395	1403.17	0.46	6204	1459	1427	1364	1332	1269	1443	1348	30	418	100	970	1	1	30027963	429	14.89	1.07	12	0.09	96.00	1340.00	2645	20240102	-45.97	1301	20241115	9.84	2645	-45.97	20240102	1301	9.84	20241115	2645	-45.97	20240102	1301	9.84	20241115	1.50	N	299170	100	30 억	137207	N	N	N	N
75	20241118	151041	57	100.00	KOSDAQ		유통	N	N	N	N	N	1419	24	2	1.72	37368156	26643	88.42	1371	1444	1371	1813	977	1395	1402.55	0.46	6253	1459	1427	1364	1332	1269	1443	1348	30	418	100	970	1	1	30027963	426	14.78	1.06	12	0.09	96.00	1340.00	2645	20240102	-46.35	1301	20241115	9.07	2645	-46.35	20240102	1301	9.07	20241115	2645	-46.35	20240102	1301	9.07	20241115	1.50	N	299170	100	30 억	137207	N	N	N	N
76	20241118	141043	57	100.00	KOSDAQ		유통	N	N	N	N	N	1415	20	2	1.43	29494641	21063	69.90	1371	1420	1371	1813	977	1395	1400.31	0.46	5621	1459	1427	1364	1332	1269	1443	1348	30	418	100	970	1	1	30027963	425	14.74	1.06	12	0.07	96.00	1340.00	2645	20240102	-46.50	1301	20241115	8.76	2645	-46.50	20240102	1301	8.76	20241115	2645	-46.50	20240102	1301	8.76	20241115	1.50	N	299170	100	30 억	137207	N	N	N	N
77	20241118	131036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1411	16	2	1.15	26105645	18667	61.95	1371	1420	1371	1813	977	1395	1398.49	0.46	5152	1459	1427	1364	1332	1269	1443	1348	30	418	100	970	1	1	30027963	424	14.70	1.05	12	0.06	96.00	1340.00	2645	20240102	-46.65	1301	20241115	8.46	2645	-46.65	20240102	1301	8.46	20241115	2645	-46.65	20240102	1301	8.46	20241115	1.50	N	299170	100	30 억	137207	N	N	N	N
78	20241118	121040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1409	14	2	1.00	23453453	16792	55.72	1371	1420	1371	1813	977	1395	1396.70	0.46	5208	1459	1427	1364	1332	1269	1443	1348	30	418	100	970	1	1	30027963	423	14.68	1.05	12	0.06	96.00	1340.00	2645	20240102	-46.73	1301	20241115	8.30	2645	-46.73	20240102	1301	8.30	20241115	2645	-46.73	20240102	1301	8.30	20241115	1.50	N	299170	100	30 억	137207	N	N	N	N
79	20241118	111040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1417	22	2	1.58	23059933	16514	54.80	1371	1420	1371	1813	977	1395	1396.39	0.46	5214	1459	1427	1364	1332	1269	1443	1348	30	418	100	970	1	1	30027963	425	14.76	1.06	12	0.05	96.00	1340.00	2645	20240102	-46.43	1301	20241115	8.92	2645	-46.43	20240102	1301	8.92	20241115	2645	-46.43	20240102	1301	8.92	20241115	1.50	N	299170	100	30 억	137207	N	N	N	N
80	20241118	101029	57	100.00	KOSDAQ		유통	N	N	N	N	N	1420	25	2	1.79	19036613	13673	45.37	1371	1420	1371	1813	977	1395	1392.28	0.46	5450	1459	1427	1364	1332	1269	1443	1348	30	418	100	970	1	1	30027963	426	14.79	1.06	12	0.05	96.00	1340.00	2645	20240102	-46.31	1301	20241115	9.15	2645	-46.31	20240102	1301	9.15	20241115	2645	-46.31	20240102	1301	9.15	20241115	1.50	N	299170	100	30 억	137207	N	N	N	N
81	20241118	091028	57	100.00	KOSDAQ		유통	N	N	N	N	N	1387	-8	5	-0.57	6634441	4817	15.99	1371	1395	1371	1813	977	1395	1377.30	0.46	1339	1459	1427	1364	1332	1269	1443	1348	30	418	100	970	1	1	30027963	416	14.45	1.04	12	0.02	96.00	1340.00	2645	20240102	-47.56	1301	20241115	6.61	2645	-47.56	20240102	1301	6.61	20241115	2645	-47.56	20240102	1301	6.61	20241115	1.50	N	299170	100	30 억	137207	N	N	N	N
82	20241115	161105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1395	23	2	1.68	40717111	29716	134.02	1365	1396	1301	1783	961	1372	1370.21	0.47	-3584	1426	1399	1363	1336	1300	1412	1349	30	411	100	960	1	1	30027963	419	14.53	1.04	12	0.10	96.00	1340.00	2645	20240102	-47.26	1301	20241115	7.23	2645	-47.26	20240102	1301	7.23	20241115	2645	-47.26	20240102	1301	7.23	20241115	1.49	N	299170	100	30 억	140831	N	N	N	N
83	20241115	151141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1394	22	2	1.60	36615266	26775	120.76	1365	1396	1301	1783	961	1372	1367.52	0.47	-3554	1426	1399	1363	1336	1300	1412	1349	30	411	100	960	1	1	30027963	419	14.52	1.04	12	0.09	96.00	1340.00	2645	20240102	-47.30	1301	20241115	7.15	2645	-47.30	20240102	1301	7.15	20241115	2645	-47.30	20240102	1301	7.15	20241115	1.49	N	299170	100	30 억	140831	N	N	N	N
84	20241115	141126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1393	21	2	1.53	32635856	23919	107.88	1365	1396	1301	1783	961	1372	1364.43	0.47	-4683	1426	1399	1363	1336	1300	1412	1349	30	411	100	960	1	1	30027963	418	14.51	1.04	12	0.08	96.00	1340.00	2645	20240102	-47.33	1301	20241115	7.07	2645	-47.33	20240102	1301	7.07	20241115	2645	-47.33	20240102	1301	7.07	20241115	1.49	N	299170	100	30 억	140831	N	N	N	N
85	20241115	131126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1395	23	2	1.68	26296281	19326	87.16	1365	1395	1301	1783	961	1372	1360.67	0.47	-4649	1426	1399	1363	1336	1300	1412	1349	30	411	100	960	1	1	30027963	419	14.53	1.04	12	0.06	96.00	1340.00	2645	20240102	-47.26	1301	20241115	7.23	2645	-47.26	20240102	1301	7.23	20241115	2645	-47.26	20240102	1301	7.23	20241115	1.49	N	299170	100	30 억	140831	N	N	N	N
86	20241115	121127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1390	18	2	1.31	25694474	18894	85.22	1365	1390	1301	1783	961	1372	1359.93	0.47	-4620	1426	1399	1363	1336	1300	1412	1349	30	411	100	960	1	1	30027963	417	14.48	1.04	12	0.06	96.00	1340.00	2645	20240102	-47.45	1301	20241115	6.84	2645	-47.45	20240102	1301	6.84	20241115	2645	-47.45	20240102	1301	6.84	20241115	1.49	N	299170	100	30 억	140831	N	N	N	N
87	20241115	111100	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1377	5	2	0.36	18763270	13884	62.62	1365	1377	1301	1783	961	1372	1351.43	0.47	-3634	1426	1399	1363	1336	1300	1412	1349	30	411	100	960	1	1	30027963	413	14.34	1.03	12	0.05	96.00	1340.00	2645	20240102	-47.94	1301	20241115	5.84	2645	-47.94	20240102	1301	5.84	20241115	2645	-47.94	20240102	1301	5.84	20241115	1.49	N	299170	100	30 억	140831	N	N	N	N
88	20241115	101100	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1356	-16	5	-1.17	9959748	7449	33.60	1365	1372	1301	1783	961	1372	1337.06	0.47	-2889	1426	1399	1363	1336	1300	1412	1349	30	411	100	960	1	1	30027963	407	14.12	1.01	12	0.02	96.00	1340.00	2645	20240102	-48.73	1301	20241115	4.23	2645	-48.73	20240102	1301	4.23	20241115	2645	-48.73	20240102	1301	4.23	20241115	1.49	N	299170	100	30 억	140831	N	N	N	N
89	20241115	091003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1347	-25	5	-1.82	3228809	2414	10.89	1365	1371	1301	1783	961	1372	1337.53	0.47	-752	1426	1399	1363	1336	1300	1412	1349	30	411	100	960	1	1	30027963	404	14.03	1.01	12	0.01	96.00	1340.00	2645	20240102	-49.07	1301	20241115	3.54	2645	-49.07	20240102	1301	3.54	20241115	2645	-49.07	20240102	1301	3.54	20241115	1.49	N	299170	100	30 억	140831	N	N	N	N
90	20241114	161053	57	100.00	KOSDAQ		유통	N	N	N	N	N	1382	32	2	2.37	29408219	21716	24.23	1350	1390	1327	1755	945	1350	1354.22	0.47	-1295	1429	1389	1353	1313	1277	1371	1295	30	405	100	940	1	1	30027963	415	14.40	1.03	12	0.07	96.00	1340.00	2645	20240102	-47.75	1317	20241113	4.94	2645	-47.75	20240102	1317	4.94	20241113	2645	-47.75	20240102	1317	4.94	20241113	1.53	N	299170	100	30 억	142205	N	N	N	N
91	20241114	151100	57	100.00	KOSDAQ		유통	N	N	N	N	N	1349	-1	5	-0.07	22083730	16326	18.22	1350	1390	1327	1755	945	1350	1352.67	0.47	-1995	1429	1389	1353	1313	1277	1371	1295	30	405	100	940	1	1	30027963	405	14.05	1.01	12	0.05	96.00	1340.00	2645	20240102	-49.00	1317	20241113	2.43	2645	-49.00	20240102	1317	2.43	20241113	2645	-49.00	20240102	1317	2.43	20241113	1.53	N	299170	100	30 억	142205	N	N	N	N
92	20241114	141052	57	100.00	KOSDAQ		유통	N	N	N	N	N	1354	4	2	0.30	18872926	13942	15.56	1350	1390	1327	1755	945	1350	1353.67	0.47	-665	1429	1389	1353	1313	1277	1371	1295	30	405	100	940	1	1	30027963	407	14.10	1.01	12	0.05	96.00	1340.00	2645	20240102	-48.81	1317	20241113	2.81	2645	-48.81	20240102	1317	2.81	20241113	2645	-48.81	20240102	1317	2.81	20241113	1.53	N	299170	100	30 억	142205	N	N	N	N
93	20241114	131054	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	12	2	0.89	16587851	12256	13.68	1350	1390	1327	1755	945	1350	1353.45	0.47	965	1429	1389	1353	1313	1277	1371	1295	30	405	100	940	1	1	30027963	409	14.19	1.02	12	0.04	96.00	1340.00	2645	20240102	-48.51	1317	20241113	3.42	2645	-48.51	20240102	1317	3.42	20241113	2645	-48.51	20240102	1317	3.42	20241113	1.53	N	299170	100	30 억	142205	N	N	N	N
94	20241114	121050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1363	13	2	0.96	15801492	11679	13.03	1350	1390	1327	1755	945	1350	1352.98	0.47	1541	1429	1389	1353	1313	1277	1371	1295	30	405	100	940	1	1	30027963	409	14.20	1.02	12	0.04	96.00	1340.00	2645	20240102	-48.47	1317	20241113	3.49	2645	-48.47	20240102	1317	3.49	20241113	2645	-48.47	20240102	1317	3.49	20241113	1.53	N	299170	100	30 억	142205	N	N	N	N
95	20241114	111050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	24	2	1.78	12853123	9494	10.59	1350	1390	1327	1755	945	1350	1353.82	0.47	1460	1429	1389	1353	1313	1277	1371	1295	30	405	100	940	1	1	30027963	413	14.31	1.03	12	0.03	96.00	1340.00	2645	20240102	-48.05	1317	20241113	4.33	2645	-48.05	20240102	1317	4.33	20241113	2645	-48.05	20240102	1317	4.33	20241113	1.53	N	299170	100	30 억	142205	N	N	N	N
96	20241114	101110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1385	35	2	2.59	9727727	7209	8.04	1350	1390	1327	1755	945	1350	1349.39	0.47	1687	1429	1389	1353	1313	1277	1371	1295	30	405	100	940	1	1	30027963	416	14.43	1.03	12	0.02	96.00	1340.00	2645	20240102	-47.64	1317	20241113	5.16	2645	-47.64	20240102	1317	5.16	20241113	2645	-47.64	20240102	1317	5.16	20241113	1.53	N	299170	100	30 억	142205	N	N	N	N
97	20241114	091044	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	0	3	0.00	0	0	0.00	0	0	0	1755	945	1350	0.00	0.47	0	1429	1389	1353	1313	1277	1371	1295	30	405	100	940	1	1	30027963	405	14.06	1.01	12	0.00	96.00	1340.00	2645	20240102	-48.96	1317	20241113	2.51	2645	-48.96	20240102	1317	2.51	20241113	2645	-48.96	20240102	1317	2.51	20241113	1.53	N	299170	100	30 억	142205	N	N	N	N
98	20241113	160715	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1350	-54	5	-3.85	120834817	89601	237.42	1372	1393	1317	1825	983	1404	1348.59	0.46	5599	1419	1411	1401	1393	1383	1415	1397	30	421	100	980	1	1	30027963	405	14.06	1.01	12	0.30	96.00	1340.00	2645	20240102	-48.96	1317	20241113	2.51	2645	-48.96	20240102	1317	2.51	20241113	2645	-48.96	20240102	1317	2.51	20241113	1.57	N	299170	100	30 억	137485	N	N	N	N
99	20241113	150750	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1355	-49	5	-3.49	113892765	84459	223.79	1372	1393	1317	1825	983	1404	1348.50	0.46	5609	1419	1411	1401	1393	1383	1415	1397	30	421	100	980	1	1	30027963	407	14.11	1.01	12	0.28	96.00	1340.00	2645	20240102	-48.77	1317	20241113	2.89	2645	-48.77	20240102	1317	2.89	20241113	2645	-48.77	20240102	1317	2.89	20241113	1.57	N	299170	100	30 억	137485	N	N	N	N
100	20241113	140745	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1377	-27	5	-1.92	96572388	71658	189.87	1372	1393	1317	1825	983	1404	1347.68	0.46	4908	1419	1411	1401	1393	1383	1415	1397	30	421	100	980	1	1	30027963	413	14.34	1.03	12	0.24	96.00	1340.00	2645	20240102	-47.94	1317	20241113	4.56	2645	-47.94	20240102	1317	4.56	20241113	2645	-47.94	20240102	1317	4.56	20241113	1.57	N	299170	100	30 억	137485	N	N	N	N
101	20241113	130749	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1346	-58	5	-4.13	86384504	64097	169.84	1372	1393	1317	1825	983	1404	1347.72	0.46	5559	1419	1411	1401	1393	1383	1415	1397	30	421	100	980	1	1	30027963	404	14.02	1.00	12	0.21	96.00	1340.00	2645	20240102	-49.11	1317	20241113	2.20	2645	-49.11	20240102	1317	2.20	20241113	2645	-49.11	20240102	1317	2.20	20241113	1.57	N	299170	100	30 억	137485	N	N	N	N
102	20241113	120737	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1341	-63	5	-4.49	83909684	62253	164.95	1372	1393	1317	1825	983	1404	1347.88	0.46	4402	1419	1411	1401	1393	1383	1415	1397	30	421	100	980	1	1	30027963	403	13.97	1.00	12	0.21	96.00	1340.00	2645	20240102	-49.30	1317	20241113	1.82	2645	-49.30	20240102	1317	1.82	20241113	2645	-49.30	20240102	1317	1.82	20241113	1.57	N	299170	100	30 억	137485	N	N	N	N
103	20241113	110735	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1366	-38	5	-2.71	27778221	20322	53.85	1372	1393	1357	1825	983	1404	1366.90	0.46	3090	1419	1411	1401	1393	1383	1415	1397	30	421	100	980	1	1	30027963	410	14.23	1.02	12	0.07	96.00	1340.00	2645	20240102	-48.36	1357	20241113	0.66	2645	-48.36	20240102	1357	0.66	20241113	2645	-48.36	20240102	1357	0.66	20241113	1.57	N	299170	100	30 억	137485	N	N	N	N
104	20241113	100737	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1358	-46	5	-3.28	24919012	18218	48.27	1372	1393	1358	1825	983	1404	1367.82	0.46	3041	1419	1411	1401	1393	1383	1415	1397	30	421	100	980	1	1	30027963	408	14.15	1.01	12	0.06	96.00	1340.00	2645	20240102	-48.66	1358	20241113	0.00	2645	-48.66	20240102	1358	0.00	20241113	2645	-48.66	20240102	1358	0.00	20241113	1.57	N	299170	100	30 억	137485	N	N	N	N
105	20241113	090726	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1392	-12	5	-0.85	3007948	2190	5.80	1372	1393	1372	1825	983	1404	1373.49	0.46	56	1419	1411	1401	1393	1383	1415	1397	30	421	100	980	1	1	30027963	418	14.50	1.04	12	0.01	96.00	1340.00	2645	20240102	-47.37	1372	20241113	1.46	2645	-47.37	20240102	1372	1.46	20241113	2645	-47.37	20240102	1372	1.46	20241113	1.57	N	299170	100	30 억	137485	N	N	N	N
106	20241112	161013	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1404	-2	5	-0.14	52634962	37640	56.43	1391	1409	1391	1827	985	1406	1398.37	0.47	-3285	1522	1464	1432	1374	1342	1448	1358	30	421	100	980	1	1	30027963	422	14.62	1.05	12	0.13	96.00	1340.00	2645	20240102	-46.92	1391	20241112	0.93	2645	-46.92	20240102	1391	0.93	20241112	2645	-46.92	20240102	1391	0.93	20241112	1.58	N	299170	100	30 억	140770	N	N	N	N
107	20241112	151024	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1395	-11	5	-0.78	51735098	36998	55.47	1391	1409	1391	1827	985	1406	1398.32	0.47	-2932	1522	1464	1432	1374	1342	1448	1358	30	421	100	980	1	1	30027963	419	14.53	1.04	12	0.12	96.00	1340.00	2645	20240102	-47.26	1391	20241112	0.29	2645	-47.26	20240102	1391	0.29	20241112	2645	-47.26	20240102	1391	0.29	20241112	1.58	N	299170	100	30 억	140770	N	N	N	N
108	20241112	141028	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1400	-6	5	-0.43	47242251	33783	50.65	1391	1409	1391	1827	985	1406	1398.40	0.47	-1182	1522	1464	1432	1374	1342	1448	1358	30	421	100	980	1	1	30027963	420	14.58	1.04	12	0.11	96.00	1340.00	2645	20240102	-47.07	1391	20241112	0.65	2645	-47.07	20240102	1391	0.65	20241112	2645	-47.07	20240102	1391	0.65	20241112	1.58	N	299170	100	30 억	140770	N	N	N	N
109	20241112	131033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1407	1	2	0.07	44503186	31825	47.71	1391	1409	1391	1827	985	1406	1398.37	0.47	-1182	1522	1464	1432	1374	1342	1448	1358	30	421	100	980	1	1	30027963	422	14.66	1.05	12	0.11	96.00	1340.00	2645	20240102	-46.81	1391	20241112	1.15	2645	-46.81	20240102	1391	1.15	20241112	2645	-46.81	20240102	1391	1.15	20241112	1.58	N	299170	100	30 억	140770	N	N	N	N
110	20241112	121025	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1409	3	2	0.21	42270125	30230	45.32	1391	1409	1391	1827	985	1406	1398.28	0.47	-1130	1522	1464	1432	1374	1342	1448	1358	30	421	100	980	1	1	30027963	423	14.68	1.05	12	0.10	96.00	1340.00	2645	20240102	-46.73	1391	20241112	1.29	2645	-46.73	20240102	1391	1.29	20241112	2645	-46.73	20240102	1391	1.29	20241112	1.58	N	299170	100	30 억	140770	N	N	N	N
111	20241112	111019	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1409	3	2	0.21	31052236	22218	33.31	1391	1409	1391	1827	985	1406	1397.62	0.47	-868	1522	1464	1432	1374	1342	1448	1358	30	421	100	980	1	1	30027963	423	14.68	1.05	12	0.07	96.00	1340.00	2645	20240102	-46.73	1391	20241112	1.29	2645	-46.73	20240102	1391	1.29	20241112	2645	-46.73	20240102	1391	1.29	20241112	1.58	N	299170	100	30 억	140770	N	N	N	N
112	20241112	101019	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1399	-7	5	-0.50	27247293	19505	29.24	1391	1409	1391	1827	985	1406	1396.94	0.47	-809	1522	1464	1432	1374	1342	1448	1358	30	421	100	980	1	1	30027963	420	14.57	1.04	12	0.06	96.00	1340.00	2645	20240102	-47.11	1391	20241112	0.58	2645	-47.11	20240102	1391	0.58	20241112	2645	-47.11	20240102	1391	0.58	20241112	1.58	N	299170	100	30 억	140770	N	N	N	N
113	20241112	091018	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1394	-12	5	-0.85	7562471	5431	8.14	1391	1405	1391	1827	985	1406	1392.46	0.47	55	1522	1464	1432	1374	1342	1448	1358	30	421	100	980	1	1	30027963	419	14.52	1.04	12	0.02	96.00	1340.00	2645	20240102	-47.30	1391	20241112	0.22	2645	-47.30	20240102	1391	0.22	20241112	2645	-47.30	20240102	1391	0.22	20241112	1.58	N	299170	100	30 억	140770	N	N	N	N
114	20241111	161010	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1406	-65	5	-4.42	95822071	66698	391.65	1490	1490	1400	1912	1030	1471	1436.66	0.44	7903	1509	1490	1477	1458	1445	1499	1467	30	441	100	1020	1	1	30027963	422	14.65	1.05	12	0.22	96.00	1340.00	2645	20240102	-46.84	1400	20241111	0.43	2645	-46.84	20240102	1400	0.43	20241111	2645	-46.84	20240102	1400	0.43	20241111	1.56	N	299170	100	30 억	133068	N	N	N	N
115	20241111	151040	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1437	-34	5	-2.31	93434683	65000	381.68	1490	1490	1400	1912	1030	1471	1437.46	0.44	9521	1509	1490	1477	1458	1445	1499	1467	30	441	100	1020	1	1	30027963	432	14.97	1.07	12	0.22	96.00	1340.00	2645	20240102	-45.67	1400	20241111	2.64	2645	-45.67	20240102	1400	2.64	20241111	2645	-45.67	20240102	1400	2.64	20241111	1.56	N	299170	100	30 억	133068	N	N	N	N
116	20241111	141025	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1450	-21	5	-1.43	41155534	28193	165.55	1490	1490	1450	1912	1030	1471	1459.78	0.44	-845	1509	1490	1477	1458	1445	1499	1467	30	441	100	1020	1	1	30027963	435	15.10	1.08	12	0.09	96.00	1340.00	2645	20240102	-45.18	1450	20241111	0.00	2645	-45.18	20240102	1450	0.00	20241111	2645	-45.18	20240102	1450	0.00	20241111	1.56	N	299170	100	30 억	133068	N	N	N	N
117	20241111	131024	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1451	-20	5	-1.36	39659383	27165	159.51	1490	1490	1450	1912	1030	1471	1459.94	0.44	-644	1509	1490	1477	1458	1445	1499	1467	30	441	100	1020	1	1	30027963	436	15.11	1.08	12	0.09	96.00	1340.00	2645	20240102	-45.14	1450	20241111	0.07	2645	-45.14	20240102	1450	0.07	20241111	2645	-45.14	20240102	1450	0.07	20241111	1.56	N	299170	100	30 억	133068	N	N	N	N
118	20241111	121019	57	100.00	KOSDAQ		유통	N	N	N	N	N	1452	-19	5	-1.29	32818290	22455	131.86	1490	1490	1451	1912	1030	1471	1461.51	0.44	115	1509	1490	1477	1458	1445	1499	1467	30	441	100	1020	1	1	30027963	436	15.12	1.08	12	0.07	96.00	1340.00	2645	20240102	-45.10	1450	20241002	0.14	2645	-45.10	20240102	1450	0.14	20241002	2645	-45.10	20240102	1450	0.14	20241002	1.56	N	299170	100	30 억	133068	N	N	N	N
119	20241111	111018	57	100.00	KOSDAQ		유통	N	N	N	N	N	1451	-20	5	-1.36	27218750	18603	109.24	1490	1490	1451	1912	1030	1471	1463.14	0.44	423	1509	1490	1477	1458	1445	1499	1467	30	441	100	1020	1	1	30027963	436	15.11	1.08	12	0.06	96.00	1340.00	2645	20240102	-45.14	1450	20241002	0.07	2645	-45.14	20240102	1450	0.07	20241002	2645	-45.14	20240102	1450	0.07	20241002	1.56	N	299170	100	30 억	133068	N	N	N	N
120	20241111	101012	57	100.00	KOSDAQ		유통	N	N	N	N	N	1463	-8	5	-0.54	11425247	7786	45.72	1490	1490	1463	1912	1030	1471	1467.41	0.44	311	1509	1490	1477	1458	1445	1499	1467	30	441	100	1020	1	1	30027963	439	15.24	1.09	12	0.03	96.00	1340.00	2645	20240102	-44.69	1450	20241002	0.90	2645	-44.69	20240102	1450	0.90	20241002	2645	-44.69	20240102	1450	0.90	20241002	1.56	N	299170	100	30 억	133068	N	N	N	N
121	20241111	091008	57	100.00	KOSDAQ		유통	N	N	N	N	N	1473	2	2	0.14	1162957	785	4.61	1490	1490	1467	1912	1030	1471	1481.47	0.44	-61	1509	1490	1477	1458	1445	1499	1467	30	441	100	1020	1	1	30027963	442	15.34	1.10	12	0.00	96.00	1340.00	2645	20240102	-44.31	1450	20241002	1.59	2645	-44.31	20240102	1450	1.59	20241002	2645	-44.31	20240102	1450	1.59	20241002	1.56	N	299170	100	30 억	133068	N	N	N	N
122	20241108	161004	57	100.00	KOSDAQ		유통	N	N	N	N	N	1471	3	2	0.20	25343410	17030	79.65	1464	1496	1464	1908	1028	1468	1488.98	0.44	-546	1499	1483	1474	1458	1449	1479	1454	30	440	100	1020	1	1	30027963	442	15.32	1.10	12	0.06	96.00	1340.00	2645	20240102	-44.39	1450	20241002	1.45	2645	-44.39	20240102	1450	1.45	20241002	2645	-44.39	20240102	1450	1.45	20241002	1.56	N	299170	100	30 억	133615	N	N	N	N
123	20241108	151012	57	100.00	KOSDAQ		유통	N	N	N	N	N	1492	24	2	1.63	22139093	14856	69.48	1464	1496	1464	1908	1028	1468	1490.25	0.44	-546	1499	1483	1474	1458	1449	1479	1454	30	440	100	1020	1	1	30027963	448	15.54	1.11	12	0.05	96.00	1340.00	2645	20240102	-43.59	1450	20241002	2.90	2645	-43.59	20240102	1450	2.90	20241002	2645	-43.59	20240102	1450	2.90	20241002	1.56	N	299170	100	30 억	133615	N	N	N	N
124	20241108	141010	57	100.00	KOSDAQ		유통	N	N	N	N	N	1483	15	2	1.02	22027815	14781	69.13	1464	1496	1464	1908	1028	1468	1490.28	0.44	-546	1499	1483	1474	1458	1449	1479	1454	30	440	100	1020	1	1	30027963	445	15.45	1.11	12	0.05	96.00	1340.00	2645	20240102	-43.93	1450	20241002	2.28	2645	-43.93	20240102	1450	2.28	20241002	2645	-43.93	20240102	1450	2.28	20241002	1.56	N	299170	100	30 억	133615	N	N	N	N
125	20241108	131012	57	100.00	KOSDAQ		유통	N	N	N	N	N	1494	26	2	1.77	20937994	14048	65.70	1464	1496	1464	1908	1028	1468	1490.46	0.44	-698	1499	1483	1474	1458	1449	1479	1454	30	440	100	1020	1	1	30027963	449	15.56	1.11	12	0.05	96.00	1340.00	2645	20240102	-43.52	1450	20241002	3.03	2645	-43.52	20240102	1450	3.03	20241002	2645	-43.52	20240102	1450	3.03	20241002	1.56	N	299170	100	30 억	133615	N	N	N	N
126	20241108	121012	57	100.00	KOSDAQ		유통	N	N	N	N	N	1493	25	2	1.70	14066250	9445	44.17	1464	1496	1464	1908	1028	1468	1489.28	0.44	-524	1499	1483	1474	1458	1449	1479	1454	30	440	100	1020	1	1	30027963	448	15.55	1.11	12	0.03	96.00	1340.00	2645	20240102	-43.55	1450	20241002	2.97	2645	-43.55	20240102	1450	2.97	20241002	2645	-43.55	20240102	1450	2.97	20241002	1.56	N	299170	100	30 억	133615	N	N	N	N
127	20241108	111010	57	100.00	KOSDAQ		유통	N	N	N	N	N	1494	26	2	1.77	6880202	4628	21.64	1464	1496	1464	1908	1028	1468	1486.65	0.44	774	1499	1483	1474	1458	1449	1479	1454	30	440	100	1020	1	1	30027963	449	15.56	1.11	12	0.02	96.00	1340.00	2645	20240102	-43.52	1450	20241002	3.03	2645	-43.52	20240102	1450	3.03	20241002	2645	-43.52	20240102	1450	3.03	20241002	1.56	N	299170	100	30 억	133615	N	N	N	N
128	20241108	101019	57	100.00	KOSDAQ		유통	N	N	N	N	N	1492	24	2	1.63	6046581	4068	19.03	1464	1496	1464	1908	1028	1468	1486.38	0.44	820	1499	1483	1474	1458	1449	1479	1454	30	440	100	1020	1	1	30027963	448	15.54	1.11	12	0.01	96.00	1340.00	2645	20240102	-43.59	1450	20241002	2.90	2645	-43.59	20240102	1450	2.90	20241002	2645	-43.59	20240102	1450	2.90	20241002	1.56	N	299170	100	30 억	133615	N	N	N	N
129	20241108	091005	57	100.00	KOSDAQ		유통	N	N	N	N	N	1483	15	2	1.02	2592361	1755	8.21	1464	1483	1464	1908	1028	1468	1477.13	0.44	1116	1499	1483	1474	1458	1449	1479	1454	30	440	100	1020	1	1	30027963	445	15.45	1.11	12	0.01	96.00	1340.00	2645	20240102	-43.93	1450	20241002	2.28	2645	-43.93	20240102	1450	2.28	20241002	2645	-43.93	20240102	1450	2.28	20241002	1.56	N	299170	100	30 억	133615	N	N	N	N
130	20241107	161003	57	100.00	KOSDAQ		유통	N	N	N	N	N	1468	-25	5	-1.67	31472351	21382	68.26	1480	1490	1465	1940	1046	1493	1471.91	0.46	-4841	1529	1510	1490	1471	1451	1520	1481	30	447	100	1040	1	1	30027963	441	15.29	1.10	12	0.07	96.00	1340.00	2645	20240102	-44.50	1450	20241002	1.24	2645	-44.50	20240102	1450	1.24	20241002	2645	-44.50	20240102	1450	1.24	20241002	1.54	N	299170	100	30 억	139136	N	N	N	N
131	20241107	151009	57	100.00	KOSDAQ		유통	N	N	N	N	N	1475	-18	5	-1.21	28921303	19646	62.72	1480	1490	1465	1940	1046	1493	1472.12	0.46	-4289	1529	1510	1490	1471	1451	1520	1481	30	447	100	1040	1	1	30027963	443	15.36	1.10	12	0.07	96.00	1340.00	2645	20240102	-44.23	1450	20241002	1.72	2645	-44.23	20240102	1450	1.72	20241002	2645	-44.23	20240102	1450	1.72	20241002	1.54	N	299170	100	30 억	139136	N	N	N	N
132	20241107	141013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1477	-16	5	-1.07	27540189	18706	59.72	1480	1490	1465	1940	1046	1493	1472.26	0.46	-4293	1529	1510	1490	1471	1451	1520	1481	30	447	100	1040	1	1	30027963	444	15.39	1.10	12	0.06	96.00	1340.00	2645	20240102	-44.16	1450	20241002	1.86	2645	-44.16	20240102	1450	1.86	20241002	2645	-44.16	20240102	1450	1.86	20241002	1.54	N	299170	100	30 억	139136	N	N	N	N
133	20241107	131013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1479	-14	5	-0.94	24420819	16580	52.93	1480	1490	1465	1940	1046	1493	1472.91	0.46	-4597	1529	1510	1490	1471	1451	1520	1481	30	447	100	1040	1	1	30027963	444	15.41	1.10	12	0.06	96.00	1340.00	2645	20240102	-44.08	1450	20241002	2.00	2645	-44.08	20240102	1450	2.00	20241002	2645	-44.08	20240102	1450	2.00	20241002	1.54	N	299170	100	30 억	139136	N	N	N	N
134	20241107	121008	57	100.00	KOSDAQ		유통	N	N	N	N	N	1486	-7	5	-0.47	17544303	11902	38.00	1480	1490	1468	1940	1046	1493	1474.06	0.46	-5636	1529	1510	1490	1471	1451	1520	1481	30	447	100	1040	1	1	30027963	446	15.48	1.11	12	0.04	96.00	1340.00	2645	20240102	-43.82	1450	20241002	2.48	2645	-43.82	20240102	1450	2.48	20241002	2645	-43.82	20240102	1450	2.48	20241002	1.54	N	299170	100	30 억	139136	N	N	N	N
135	20241107	111003	57	100.00	KOSDAQ		유통	N	N	N	N	N	1470	-23	5	-1.54	9699854	6590	21.04	1480	1490	1468	1940	1046	1493	1471.91	0.46	-5082	1529	1510	1490	1471	1451	1520	1481	30	447	100	1040	1	1	30027963	441	15.31	1.10	12	0.02	96.00	1340.00	2645	20240102	-44.42	1450	20241002	1.38	2645	-44.42	20240102	1450	1.38	20241002	2645	-44.42	20240102	1450	1.38	20241002	1.54	N	299170	100	30 억	139136	N	N	N	N
136	20241107	101005	57	100.00	KOSDAQ		유통	N	N	N	N	N	1480	-13	5	-0.87	7856343	5338	17.04	1480	1490	1469	1940	1046	1493	1471.78	0.46	-4548	1529	1510	1490	1471	1451	1520	1481	30	447	100	1040	1	1	30027963	444	15.42	1.10	12	0.02	96.00	1340.00	2645	20240102	-44.05	1450	20241002	2.07	2645	-44.05	20240102	1450	2.07	20241002	2645	-44.05	20240102	1450	2.07	20241002	1.54	N	299170	100	30 억	139136	N	N	N	N
137	20241107	091006	57	100.00	KOSDAQ		유통	N	N	N	N	N	1488	-5	5	-0.33	504804	341	1.09	1480	1490	1479	1940	1046	1493	1480.36	0.46	-186	1529	1510	1490	1471	1451	1520	1481	30	447	100	1040	1	1	30027963	447	15.50	1.11	12	0.00	96.00	1340.00	2645	20240102	-43.74	1450	20241002	2.62	2645	-43.74	20240102	1450	2.62	20241002	2645	-43.74	20240102	1450	2.62	20241002	1.54	N	299170	100	30 억	139136	N	N	N	N
138	20241106	161015	57	100.00	KOSDAQ		유통	N	N	N	N	N	1493	-2	5	-0.13	46455237	31325	195.29	1489	1509	1470	1943	1047	1495	1482.98	0.47	-3041	1515	1504	1492	1481	1469	1510	1487	30	448	100	1040	1	1	30027963	448	15.55	1.11	12	0.10	96.00	1340.00	2645	20240102	-43.55	1450	20241002	2.97	2645	-43.55	20240102	1450	2.97	20241002	2645	-43.55	20240102	1450	2.97	20241002	1.54	N	299170	100	30 억	142177	N	N	N	N
139	20241106	151045	57	100.00	KOSDAQ		유통	N	N	N	N	N	1480	-15	5	-1.00	43216920	29156	181.77	1489	1509	1470	1943	1047	1495	1482.27	0.47	-2532	1515	1504	1492	1481	1469	1510	1487	30	448	100	1040	1	1	30027963	444	15.42	1.10	12	0.10	96.00	1340.00	2645	20240102	-44.05	1450	20241002	2.07	2645	-44.05	20240102	1450	2.07	20241002	2645	-44.05	20240102	1450	2.07	20241002	1.54	N	299170	100	30 억	142177	N	N	N	N
140	20241106	141034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1480	-15	5	-1.00	42296467	28531	177.87	1489	1509	1470	1943	1047	1495	1482.47	0.47	-2420	1515	1504	1492	1481	1469	1510	1487	30	448	100	1040	1	1	30027963	444	15.42	1.10	12	0.10	96.00	1340.00	2645	20240102	-44.05	1450	20241002	2.07	2645	-44.05	20240102	1450	2.07	20241002	2645	-44.05	20240102	1450	2.07	20241002	1.54	N	299170	100	30 억	142177	N	N	N	N
141	20241106	131045	57	100.00	KOSDAQ		유통	N	N	N	N	N	1489	-6	5	-0.40	28449245	19117	119.18	1489	1509	1480	1943	1047	1495	1488.16	0.47	-3237	1515	1504	1492	1481	1469	1510	1487	30	448	100	1040	1	1	30027963	447	15.51	1.11	12	0.06	96.00	1340.00	2645	20240102	-43.71	1450	20241002	2.69	2645	-43.71	20240102	1450	2.69	20241002	2645	-43.71	20240102	1450	2.69	20241002	1.54	N	299170	100	30 억	142177	N	N	N	N
142	20241106	121011	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	0	3	0.00	6908565	4626	28.84	1489	1509	1489	1943	1047	1495	1493.42	0.47	-494	1515	1504	1492	1481	1469	1510	1487	30	448	100	1040	1	1	30027963	449	15.57	1.12	12	0.02	96.00	1340.00	2645	20240102	-43.48	1450	20241002	3.10	2645	-43.48	20240102	1450	3.10	20241002	2645	-43.48	20240102	1450	3.10	20241002	1.54	N	299170	100	30 억	142177	N	N	N	N
143	20241106	111016	57	100.00	KOSDAQ		유통	N	N	N	N	N	1500	5	2	0.33	5203544	3483	21.71	1489	1509	1489	1943	1047	1495	1493.98	0.47	-145	1515	1504	1492	1481	1469	1510	1487	30	448	100	1040	1	1	30027963	450	15.62	1.12	12	0.01	96.00	1340.00	2645	20240102	-43.29	1450	20241002	3.45	2645	-43.29	20240102	1450	3.45	20241002	2645	-43.29	20240102	1450	3.45	20241002	1.54	N	299170	100	30 억	142177	N	N	N	N
144	20241106	101022	57	100.00	KOSDAQ		유통	N	N	N	N	N	1501	6	2	0.40	4661463	3121	19.46	1489	1509	1489	1943	1047	1495	1493.58	0.47	-130	1515	1504	1492	1481	1469	1510	1487	30	448	100	1040	1	1	30027963	451	15.64	1.12	12	0.01	96.00	1340.00	2645	20240102	-43.25	1450	20241002	3.52	2645	-43.25	20240102	1450	3.52	20241002	2645	-43.25	20240102	1450	3.52	20241002	1.54	N	299170	100	30 억	142177	N	N	N	N
145	20241106	091016	57	100.00	KOSDAQ		유통	N	N	N	N	N	1489	-6	5	-0.40	725173	487	3.04	1489	1499	1489	1943	1047	1495	1489.06	0.47	195	1515	1504	1492	1481	1469	1510	1487	30	448	100	1040	1	1	30027963	447	15.51	1.11	12	0.00	96.00	1340.00	2645	20240102	-43.71	1450	20241002	2.69	2645	-43.71	20240102	1450	2.69	20241002	2645	-43.71	20240102	1450	2.69	20241002	1.54	N	299170	100	30 억	142177	N	N	N	N
146	20241105	160946	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	9	2	0.61	23775350	15920	59.00	1480	1503	1480	1931	1041	1486	1493.40	0.48	-869	1500	1493	1479	1472	1458	1496	1475	30	445	100	1040	1	1	30027963	449	15.57	1.12	12	0.05	96.00	1340.00	2645	20240102	-43.48	1450	20241002	3.10	2645	-43.48	20240102	1450	3.10	20241002	2645	-43.48	20240102	1450	3.10	20241002	1.56	N	299170	100	30 억	143046	N	N	N	N
147	20241105	151008	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	9	2	0.61	21849790	14632	54.23	1480	1503	1480	1931	1041	1486	1493.29	0.48	-704	1500	1493	1479	1472	1458	1496	1475	30	445	100	1040	1	1	30027963	449	15.57	1.12	12	0.05	96.00	1340.00	2645	20240102	-43.48	1450	20241002	3.10	2645	-43.48	20240102	1450	3.10	20241002	2645	-43.48	20240102	1450	3.10	20241002	1.56	N	299170	100	30 억	143046	N	N	N	N
148	20241105	141001	57	100.00	KOSDAQ		유통	N	N	N	N	N	1492	6	2	0.40	17594692	11779	43.66	1480	1503	1480	1931	1041	1486	1493.73	0.48	-846	1500	1493	1479	1472	1458	1496	1475	30	445	100	1040	1	1	30027963	448	15.54	1.11	12	0.04	96.00	1340.00	2645	20240102	-43.59	1450	20241002	2.90	2645	-43.59	20240102	1450	2.90	20241002	2645	-43.59	20240102	1450	2.90	20241002	1.56	N	299170	100	30 억	143046	N	N	N	N
149	20241105	131009	57	100.00	KOSDAQ		유통	N	N	N	N	N	1498	12	2	0.81	13703865	9172	33.99	1480	1503	1480	1931	1041	1486	1494.10	0.48	-720	1500	1493	1479	1472	1458	1496	1475	30	445	100	1040	1	1	30027963	450	15.60	1.12	12	0.03	96.00	1340.00	2645	20240102	-43.36	1450	20241002	3.31	2645	-43.36	20240102	1450	3.31	20241002	2645	-43.36	20240102	1450	3.31	20241002	1.56	N	299170	100	30 억	143046	N	N	N	N
150	20241105	120958	57	100.00	KOSDAQ		유통	N	N	N	N	N	1498	12	2	0.81	12529238	8384	31.07	1480	1503	1480	1931	1041	1486	1494.42	0.48	-787	1500	1493	1479	1472	1458	1496	1475	30	445	100	1040	1	1	30027963	450	15.60	1.12	12	0.03	96.00	1340.00	2645	20240102	-43.36	1450	20241002	3.31	2645	-43.36	20240102	1450	3.31	20241002	2645	-43.36	20240102	1450	3.31	20241002	1.56	N	299170	100	30 억	143046	N	N	N	N
151	20241105	110946	57	100.00	KOSDAQ		유통	N	N	N	N	N	1488	2	2	0.13	11481359	7682	28.47	1480	1503	1480	1931	1041	1486	1494.58	0.48	-719	1500	1493	1479	1472	1458	1496	1475	30	445	100	1040	1	1	30027963	447	15.50	1.11	12	0.03	96.00	1340.00	2645	20240102	-43.74	1450	20241002	2.62	2645	-43.74	20240102	1450	2.62	20241002	2645	-43.74	20240102	1450	2.62	20241002	1.56	N	299170	100	30 억	143046	N	N	N	N
152	20241105	100956	57	100.00	KOSDAQ		유통	N	N	N	N	N	1503	17	2	1.14	11207829	7499	27.79	1480	1503	1480	1931	1041	1486	1494.58	0.48	-710	1500	1493	1479	1472	1458	1496	1475	30	445	100	1040	1	1	30027963	451	15.66	1.12	12	0.02	96.00	1340.00	2645	20240102	-43.18	1450	20241002	3.66	2645	-43.18	20240102	1450	3.66	20241002	2645	-43.18	20240102	1450	3.66	20241002	1.56	N	299170	100	30 억	143046	N	N	N	N
153	20241105	090951	57	100.00	KOSDAQ		유통	N	N	N	N	N	1500	14	2	0.94	3203048	2144	7.95	1480	1502	1480	1931	1041	1486	1493.96	0.48	-308	1500	1493	1479	1472	1458	1496	1475	30	445	100	1040	1	1	30027963	450	15.62	1.12	12	0.01	96.00	1340.00	2645	20240102	-43.29	1450	20241002	3.45	2645	-43.29	20240102	1450	3.45	20241002	2645	-43.29	20240102	1450	3.45	20241002	1.56	N	299170	100	30 억	143046	N	N	N	N
154	20241104	160945	57	100.00	KOSDAQ		유통	N	N	N	N	N	1486	18	2	1.23	39570018	26891	62.14	1468	1486	1465	1908	1028	1468	1471.37	0.45	7984	1500	1483	1474	1457	1448	1479	1453	30	440	100	1020	1	1	30027963	446	15.48	1.11	12	0.09	96.00	1340.00	2645	20240102	-43.82	1450	20241002	2.48	2645	-43.82	20240102	1450	2.48	20241002	2645	-43.82	20240102	1450	2.48	20241002	1.57	N	299170	100	30 억	135062	N	N	N	N
155	20241104	151005	57	100.00	KOSDAQ		유통	N	N	N	N	N	1469	1	2	0.07	35911024	24412	56.41	1468	1479	1465	1908	1028	1468	1471.04	0.45	7637	1500	1483	1474	1457	1448	1479	1453	30	440	100	1020	1	1	30027963	441	15.30	1.10	12	0.08	96.00	1340.00	2645	20240102	-44.46	1450	20241002	1.31	2645	-44.46	20240102	1450	1.31	20241002	2645	-44.46	20240102	1450	1.31	20241002	1.57	N	299170	100	30 억	135062	N	N	N	N
156	20241104	140946	57	100.00	KOSDAQ		유통	N	N	N	N	N	1476	8	2	0.54	31905518	21681	50.10	1468	1479	1466	1908	1028	1468	1471.59	0.45	7002	1500	1483	1474	1457	1448	1479	1453	30	440	100	1020	1	1	30027963	443	15.38	1.10	12	0.07	96.00	1340.00	2645	20240102	-44.20	1450	20241002	1.79	2645	-44.20	20240102	1450	1.79	20241002	2645	-44.20	20240102	1450	1.79	20241002	1.57	N	299170	100	30 억	135062	N	N	N	N
157	20241104	130917	57	100.00	KOSDAQ		유통	N	N	N	N	N	1475	7	2	0.48	22900189	15553	35.94	1468	1479	1468	1908	1028	1468	1472.40	0.45	6073	1500	1483	1474	1457	1448	1479	1453	30	440	100	1020	1	1	30027963	443	15.36	1.10	12	0.05	96.00	1340.00	2645	20240102	-44.23	1450	20241002	1.72	2645	-44.23	20240102	1450	1.72	20241002	2645	-44.23	20240102	1450	1.72	20241002	1.57	N	299170	100	30 억	135062	N	N	N	N
158	20241104	120932	57	100.00	KOSDAQ		유통	N	N	N	N	N	1475	7	2	0.48	20625766	14011	32.37	1468	1479	1468	1908	1028	1468	1472.11	0.45	5360	1500	1483	1474	1457	1448	1479	1453	30	440	100	1020	1	1	30027963	443	15.36	1.10	12	0.05	96.00	1340.00	2645	20240102	-44.23	1450	20241002	1.72	2645	-44.23	20240102	1450	1.72	20241002	2645	-44.23	20240102	1450	1.72	20241002	1.57	N	299170	100	30 억	135062	N	N	N	N
159	20241104	110925	57	100.00	KOSDAQ		유통	N	N	N	N	N	1472	4	2	0.27	15495471	10525	24.32	1468	1479	1468	1908	1028	1468	1472.25	0.45	5370	1500	1483	1474	1457	1448	1479	1453	30	440	100	1020	1	1	30027963	442	15.33	1.10	12	0.04	96.00	1340.00	2645	20240102	-44.35	1450	20241002	1.52	2645	-44.35	20240102	1450	1.52	20241002	2645	-44.35	20240102	1450	1.52	20241002	1.57	N	299170	100	30 억	135062	N	N	N	N
160	20241104	100915	57	100.00	KOSDAQ		유통	N	N	N	N	N	1477	9	2	0.61	5246701	3567	8.24	1468	1479	1468	1908	1028	1468	1470.90	0.45	420	1500	1483	1474	1457	1448	1479	1453	30	440	100	1020	1	1	30027963	444	15.39	1.10	12	0.01	96.00	1340.00	2645	20240102	-44.16	1450	20241002	1.86	2645	-44.16	20240102	1450	1.86	20241002	2645	-44.16	20240102	1450	1.86	20241002	1.57	N	299170	100	30 억	135062	N	N	N	N
161	20241104	090929	57	100.00	KOSDAQ		유통	N	N	N	N	N	1472	4	2	0.27	2533066	1725	3.99	1468	1472	1468	1908	1028	1468	1468.44	0.45	808	1500	1483	1474	1457	1448	1479	1453	30	440	100	1020	1	1	30027963	442	15.33	1.10	12	0.01	96.00	1340.00	2645	20240102	-44.35	1450	20241002	1.52	2645	-44.35	20240102	1450	1.52	20241002	2645	-44.35	20240102	1450	1.52	20241002	1.57	N	299170	100	30 억	135062	N	N	N	N
162	20241101	160856	57	100.00	KOSDAQ		유통	N	N	N	N	N	1468	-15	5	-1.01	63540027	43172	174.64	1483	1491	1465	1927	1039	1483	1471.83	0.45	-1013	1493	1487	1478	1472	1463	1491	1476	30	444	100	1030	1	1	30027963	441	15.29	1.10	12	0.14	96.00	1340.00	2645	20240102	-44.50	1450	20241002	1.24	2645	-44.50	20240102	1450	1.24	20241002	2645	-44.50	20240102	1450	1.24	20241002	1.61	N	299170	100	30 억	136075	N	N	N	N
163	20241101	150916	57	100.00	KOSDAQ		유통	N	N	N	N	N	1487	4	2	0.27	57811632	39272	158.86	1483	1491	1465	1927	1039	1483	1472.08	0.45	-1013	1493	1487	1478	1472	1463	1491	1476	30	444	100	1030	1	1	30027963	447	15.49	1.11	12	0.13	96.00	1340.00	2645	20240102	-43.78	1450	20241002	2.55	2645	-43.78	20240102	1450	2.55	20241002	2645	-43.78	20240102	1450	2.55	20241002	1.61	N	299170	100	30 억	136075	N	N	N	N
164	20241101	140840	57	100.00	KOSDAQ		유통	N	N	N	N	N	1484	1	2	0.07	52154592	35452	143.41	1483	1491	1465	1927	1039	1483	1471.13	0.45	-587	1493	1487	1478	1472	1463	1491	1476	30	444	100	1030	1	1	30027963	446	15.46	1.11	12	0.12	96.00	1340.00	2645	20240102	-43.89	1450	20241002	2.34	2645	-43.89	20240102	1450	2.34	20241002	2645	-43.89	20240102	1450	2.34	20241002	1.61	N	299170	100	30 억	136075	N	N	N	N
165	20241101	131043	57	100.00	KOSDAQ		유통	N	N	N	N	N	1491	8	2	0.54	51277227	34859	141.01	1483	1491	1465	1927	1039	1483	1470.99	0.45	-629	1493	1487	1478	1472	1463	1491	1476	30	444	100	1030	1	1	30027963	448	15.53	1.11	12	0.12	96.00	1340.00	2645	20240102	-43.63	1450	20241002	2.83	2645	-43.63	20240102	1450	2.83	20241002	2645	-43.63	20240102	1450	2.83	20241002	1.61	N	299170	100	30 억	136075	N	N	N	N
166	20241101	121043	57	100.00	KOSDAQ		유통	N	N	N	N	N	1471	-12	5	-0.81	40938646	27864	112.71	1483	1483	1465	1927	1039	1483	1469.23	0.45	277	1493	1487	1478	1472	1463	1491	1476	30	444	100	1030	1	1	30027963	442	15.32	1.10	12	0.09	96.00	1340.00	2645	20240102	-44.39	1450	20241002	1.45	2645	-44.39	20240102	1450	1.45	20241002	2645	-44.39	20240102	1450	1.45	20241002	1.61	N	299170	100	30 억	136075	N	N	N	N
167	20241101	111040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1471	-12	5	-0.81	33508443	22797	92.22	1483	1483	1465	1927	1039	1483	1469.86	0.45	336	1493	1487	1478	1472	1463	1491	1476	30	444	100	1030	1	1	30027963	442	15.32	1.10	12	0.08	96.00	1340.00	2645	20240102	-44.39	1450	20241002	1.45	2645	-44.39	20240102	1450	1.45	20241002	2645	-44.39	20240102	1450	1.45	20241002	1.61	N	299170	100	30 억	136075	N	N	N	N
168	20241101	101041	57	100.00	KOSDAQ		유통	N	N	N	N	N	1466	-17	5	-1.15	32544841	22141	89.56	1483	1483	1465	1927	1039	1483	1469.89	0.45	417	1493	1487	1478	1472	1463	1491	1476	30	444	100	1030	1	1	30027963	440	15.27	1.09	12	0.07	96.00	1340.00	2645	20240102	-44.57	1450	20241002	1.10	2645	-44.57	20240102	1450	1.10	20241002	2645	-44.57	20240102	1450	1.10	20241002	1.61	N	299170	100	30 억	136075	N	N	N	N
169	20241101	091038	57	100.00	KOSDAQ		유통	N	N	N	N	N	1475	-8	5	-0.54	7016566	4738	19.17	1483	1483	1474	1927	1039	1483	1480.91	0.45	-1280	1493	1487	1478	1472	1463	1491	1476	30	444	100	1030	1	1	30027963	443	15.36	1.10	12	0.02	96.00	1340.00	2645	20240102	-44.23	1450	20241002	1.72	2645	-44.23	20240102	1450	1.72	20241002	2645	-44.23	20240102	1450	1.72	20241002	1.61	N	299170	100	30 억	136075	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History