KissMeData/051380/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-25	5	-0.95	282268750	110996	67.89	2580	2645	2495	3405	1835	2620	2543.04	0.54	-3077	2683	2651	2603	2571	2523	2627	2547	77	785	500	1620	5	1	15340072	398	51.90	0.92	12	0.72	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	8900	-70.84	20231213	2130	21.83	20240909	1.85	N	051380	500	76 억	83583	N	N	N	N
3	20241129	150559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-95	5	-3.63	220219000	86986	53.21	2580	2615	2495	3405	1835	2620	2531.66	0.54	3004	2683	2651	2603	2571	2523	2627	2547	77	785	500	1620	5	1	15340072	387	50.50	0.90	12	0.57	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	8900	-71.63	20231213	2130	18.54	20240909	1.85	N	051380	500	76 억	83583	N	N	N	N
4	20241129	140559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-80	5	-3.05	205515090	81159	49.64	2580	2615	2495	3405	1835	2620	2532.25	0.54	3816	2683	2651	2603	2571	2523	2627	2547	77	785	500	1620	5	1	15340072	390	50.80	0.91	12	0.53	50.00	2806.00	5200	20231220	-51.15	2130	20240909	19.25	4570	-44.42	20240109	2130	19.25	20240909	8900	-71.46	20231213	2130	19.25	20240909	1.85	N	051380	500	76 억	83583	N	N	N	N
5	20241129	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2520	-100	5	-3.82	177377400	70062	42.86	2580	2615	2495	3405	1835	2620	2531.72	0.54	1468	2683	2651	2603	2571	2523	2627	2547	77	785	500	1620	5	1	15340072	387	50.40	0.90	12	0.46	50.00	2806.00	5200	20231220	-51.54	2130	20240909	18.31	4570	-44.86	20240109	2130	18.31	20240909	8900	-71.69	20231213	2130	18.31	20240909	1.85	N	051380	500	76 억	83583	N	N	N	N
6	20241129	120600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-65	5	-2.48	132160200	52067	31.85	2580	2615	2500	3405	1835	2620	2538.27	0.54	1356	2683	2651	2603	2571	2523	2627	2547	77	785	500	1620	5	1	15340072	392	51.10	0.91	12	0.34	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	1.85	N	051380	500	76 억	83583	N	N	N	N
7	20241129	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-65	5	-2.48	115612310	45581	27.88	2580	2615	2500	3405	1835	2620	2536.41	0.54	1738	2683	2651	2603	2571	2523	2627	2547	77	785	500	1620	5	1	15340072	392	51.10	0.91	12	0.30	50.00	2806.00	5200	20231220	-50.87	2130	20240909	19.95	4570	-44.09	20240109	2130	19.95	20240909	8900	-71.29	20231213	2130	19.95	20240909	1.85	N	051380	500	76 억	83583	N	N	N	N
8	20241129	100559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-115	5	-4.39	98475050	38805	23.74	2580	2615	2505	3405	1835	2620	2537.69	0.54	940	2683	2651	2603	2571	2523	2627	2547	77	785	500	1620	5	1	15340072	384	50.10	0.89	12	0.25	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	8900	-71.85	20231213	2130	17.61	20240909	1.85	N	051380	500	76 억	83583	N	N	N	N
9	20241129	090559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-50	5	-1.91	25224410	9797	5.99	2580	2615	2540	3405	1835	2620	2574.71	0.54	-2700	2683	2651	2603	2571	2523	2627	2547	77	785	500	1620	5	1	15340072	394	51.40	0.92	12	0.06	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8900	-71.12	20231213	2130	20.66	20240909	1.85	N	051380	500	76 억	83583	N	N	N	N
10	20241128	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-15	5	-0.57	415014945	160033	13.69	2635	2635	2555	3425	1845	2635	2592.83	0.42	18872	2985	2810	2620	2445	2255	2897	2532	77	790	500	1630	5	1	15340072	402	52.40	0.93	12	1.04	50.00	2806.00	5200	20231220	-49.62	2130	20240909	23.00	4570	-42.67	20240109	2130	23.00	20240909	8900	-70.56	20231213	2130	23.00	20240909	1.86	N	051380	500	76 억	64610	N	N	N	N
11	20241128	150602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-25	5	-0.95	390435355	150633	12.89	2635	2635	2555	3425	1845	2635	2591.63	0.42	18427	2985	2810	2620	2445	2255	2897	2532	77	790	500	1630	5	1	15340072	400	52.20	0.93	12	0.98	50.00	2806.00	5200	20231220	-49.81	2130	20240909	22.54	4570	-42.89	20240109	2130	22.54	20240909	8900	-70.67	20231213	2130	22.54	20240909	1.86	N	051380	500	76 억	64610	N	N	N	N
12	20241128	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-25	5	-0.95	343881555	132757	11.36	2635	2635	2555	3425	1845	2635	2589.91	0.42	17435	2985	2810	2620	2445	2255	2897	2532	77	790	500	1630	5	1	15340072	400	52.20	0.93	12	0.87	50.00	2806.00	5200	20231220	-49.81	2130	20240909	22.54	4570	-42.89	20240109	2130	22.54	20240909	8900	-70.67	20231213	2130	22.54	20240909	1.86	N	051380	500	76 억	64610	N	N	N	N
13	20241128	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-10	5	-0.38	302165185	116729	9.99	2635	2635	2555	3425	1845	2635	2588.14	0.42	17378	2985	2810	2620	2445	2255	2897	2532	77	790	500	1630	5	1	15340072	403	52.50	0.94	12	0.76	50.00	2806.00	5200	20231220	-49.52	2130	20240909	23.24	4570	-42.56	20240109	2130	23.24	20240909	8900	-70.51	20231213	2130	23.24	20240909	1.86	N	051380	500	76 억	64610	N	N	N	N
14	20241128	120602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-40	5	-1.52	262282350	101510	8.69	2635	2635	2555	3425	1845	2635	2583.21	0.42	18536	2985	2810	2620	2445	2255	2897	2532	77	790	500	1630	5	1	15340072	398	51.90	0.92	12	0.66	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	8900	-70.84	20231213	2130	21.83	20240909	1.86	N	051380	500	76 억	64610	N	N	N	N
15	20241128	110604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-65	5	-2.47	192668455	74461	6.37	2635	2635	2560	3425	1845	2635	2586.75	0.42	14090	2985	2810	2620	2445	2255	2897	2532	77	790	500	1630	5	1	15340072	394	51.40	0.92	12	0.49	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8900	-71.12	20231213	2130	20.66	20240909	1.86	N	051380	500	76 억	64610	N	N	N	N
16	20241128	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-45	5	-1.71	151345275	58420	5.00	2635	2635	2570	3425	1845	2635	2589.74	0.42	13750	2985	2810	2620	2445	2255	2897	2532	77	790	500	1630	5	1	15340072	397	51.80	0.92	12	0.38	50.00	2806.00	5200	20231220	-50.19	2130	20240909	21.60	4570	-43.33	20240109	2130	21.60	20240909	8900	-70.90	20231213	2130	21.60	20240909	1.86	N	051380	500	76 억	64610	N	N	N	N
17	20241128	090601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-45	5	-1.71	28846610	11060	0.95	2635	2635	2585	3425	1845	2635	2605.03	0.42	1213	2985	2810	2620	2445	2255	2897	2532	77	790	500	1630	5	1	15340072	397	51.80	0.92	12	0.07	50.00	2806.00	5200	20231220	-50.19	2130	20240909	21.60	4570	-43.33	20240109	2130	21.60	20240909	8900	-70.90	20231213	2130	21.60	20240909	1.86	N	051380	500	76 억	64610	N	N	N	N
18	20241127	160547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	135	2	5.40	3061590405	1162113	73.85	2490	2795	2430	3250	1750	2500	2635.10	0.67	-27779	2930	2715	2530	2315	2130	2622	2222	77	750	500	1550	5	1	15340072	404	52.70	0.94	12	7.58	50.00	2806.00	5200	20231220	-49.33	2130	20240909	23.71	4570	-42.34	20240109	2130	23.71	20240909	8900	-70.39	20231213	2130	23.71	20240909	1.88	N	051380	500	76 억	102415	N	N	N	N
19	20241127	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	105	2	4.20	2982800795	1132010	71.94	2490	2795	2430	3250	1750	2500	2635.57	0.67	-26586	2930	2715	2530	2315	2130	2622	2222	77	750	500	1550	5	1	15340072	400	52.10	0.93	12	7.38	50.00	2806.00	5200	20231220	-49.90	2130	20240909	22.30	4570	-43.00	20240109	2130	22.30	20240909	8900	-70.73	20231213	2130	22.30	20240909	1.88	N	051380	500	76 억	102415	N	N	N	N
20	20241127	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	115	2	4.60	2851302180	1081861	68.75	2490	2795	2430	3250	1750	2500	2636.20	0.67	-30235	2930	2715	2530	2315	2130	2622	2222	77	750	500	1550	5	1	15340072	401	52.30	0.93	12	7.05	50.00	2806.00	5200	20231220	-49.71	2130	20240909	22.77	4570	-42.78	20240109	2130	22.77	20240909	8900	-70.62	20231213	2130	22.77	20240909	1.88	N	051380	500	76 억	102415	N	N	N	N
21	20241127	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	100	2	4.00	2729412225	1035192	65.78	2490	2795	2430	3250	1750	2500	2637.30	0.67	-29739	2930	2715	2530	2315	2130	2622	2222	77	750	500	1550	5	1	15340072	399	52.00	0.93	12	6.75	50.00	2806.00	5200	20231220	-50.00	2130	20240909	22.07	4570	-43.11	20240109	2130	22.07	20240909	8900	-70.79	20231213	2130	22.07	20240909	1.88	N	051380	500	76 억	102415	N	N	N	N
22	20241127	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	70	2	2.80	2602377535	985898	62.65	2490	2795	2430	3250	1750	2500	2640.33	0.67	-15725	2930	2715	2530	2315	2130	2622	2222	77	750	500	1550	5	1	15340072	394	51.40	0.92	12	6.43	50.00	2806.00	5200	20231220	-50.58	2130	20240909	20.66	4570	-43.76	20240109	2130	20.66	20240909	8900	-71.12	20231213	2130	20.66	20240909	1.88	N	051380	500	76 억	102415	N	N	N	N
23	20241127	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	95	2	3.80	2501638535	946707	60.16	2490	2795	2430	3250	1750	2500	2643.24	0.67	-10772	2930	2715	2530	2315	2130	2622	2222	77	750	500	1550	5	1	15340072	398	51.90	0.92	12	6.17	50.00	2806.00	5200	20231220	-50.10	2130	20240909	21.83	4570	-43.22	20240109	2130	21.83	20240909	8900	-70.84	20231213	2130	21.83	20240909	1.88	N	051380	500	76 억	102415	N	N	N	N
24	20241127	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	120	2	4.80	2349182520	887858	56.42	2490	2795	2430	3250	1750	2500	2646.74	0.67	-18249	2930	2715	2530	2315	2130	2622	2222	77	750	500	1550	5	1	15340072	402	52.40	0.93	12	5.79	50.00	2806.00	5200	20231220	-49.62	2130	20240909	23.00	4570	-42.67	20240109	2130	23.00	20240909	8900	-70.56	20231213	2130	23.00	20240909	1.88	N	051380	500	76 억	102415	N	N	N	N
25	20241127	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	90	2	3.60	218288845	87014	5.53	2490	2590	2430	3250	1750	2500	2509.20	0.67	8272	2930	2715	2530	2315	2130	2622	2222	77	750	500	1550	5	1	15340072	397	51.80	0.92	12	0.57	50.00	2806.00	5200	20231220	-50.19	2130	20240909	21.60	4570	-43.33	20240109	2130	21.60	20240909	8900	-70.90	20231213	2130	21.60	20240909	1.88	N	051380	500	76 억	102415	N	N	N	N
26	20241126	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	165	2	7.07	3942673960	1540515	4195.99	2545	2745	2345	3035	1635	2335	2559.35	1.23	-85974	2405	2370	2310	2275	2215	2387	2292	77	700	500	1440	5	1	15340072	384	50.00	0.89	12	10.04	50.00	2806.00	5200	20231220	-51.92	2130	20240909	17.37	4570	-45.30	20240109	2130	17.37	20240909	8900	-71.91	20231213	2130	17.37	20240909	1.89	N	051380	500	76 억	188389	N	N	N	N
27	20241126	150554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	215	2	9.21	3752674625	1464463	3988.84	2545	2745	2345	3035	1635	2335	2562.49	1.23	-92562	2405	2370	2310	2275	2215	2387	2292	77	700	500	1440	5	1	15340072	391	51.00	0.91	12	9.55	50.00	2806.00	5200	20231220	-50.96	2130	20240909	19.72	4570	-44.20	20240109	2130	19.72	20240909	8900	-71.35	20231213	2130	19.72	20240909	1.89	N	051380	500	76 억	188389	N	N	N	N
28	20241126	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	85	2	3.64	518646300	214987	585.57	2545	2545	2345	3035	1635	2335	2412.45	1.23	-45637	2405	2370	2310	2275	2215	2387	2292	77	700	500	1440	5	1	15340072	371	48.40	0.86	12	1.40	50.00	2806.00	5200	20231220	-53.46	2130	20240909	13.62	4570	-47.05	20240109	2130	13.62	20240909	8900	-72.81	20231213	2130	13.62	20240909	1.89	N	051380	500	76 억	188389	N	N	N	N
29	20241126	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	70	2	3.00	402093275	167450	456.09	2545	2545	2345	3035	1635	2335	2401.27	1.23	-41223	2405	2370	2310	2275	2215	2387	2292	77	700	500	1440	5	1	15340072	369	48.10	0.86	12	1.09	50.00	2806.00	5200	20231220	-53.75	2130	20240909	12.91	4570	-47.37	20240109	2130	12.91	20240909	8900	-72.98	20231213	2130	12.91	20240909	1.89	N	051380	500	76 억	188389	N	N	N	N
30	20241126	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	40	2	1.71	376980125	156958	427.52	2545	2545	2345	3035	1635	2335	2401.79	1.23	-38980	2405	2370	2310	2275	2215	2387	2292	77	700	500	1440	5	1	15340072	364	47.50	0.85	12	1.02	50.00	2806.00	5200	20231220	-54.33	2130	20240909	11.50	4570	-48.03	20240109	2130	11.50	20240909	8900	-73.31	20231213	2130	11.50	20240909	1.89	N	051380	500	76 억	188389	N	N	N	N
31	20241126	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	65	2	2.78	364132775	151561	412.82	2545	2545	2345	3035	1635	2335	2402.55	1.23	-38491	2405	2370	2310	2275	2215	2387	2292	77	700	500	1440	5	1	15340072	368	48.00	0.86	12	0.99	50.00	2806.00	5200	20231220	-53.85	2130	20240909	12.68	4570	-47.48	20240109	2130	12.68	20240909	8900	-73.03	20231213	2130	12.68	20240909	1.89	N	051380	500	76 억	188389	N	N	N	N
32	20241126	100600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	40	2	1.71	284342760	118141	321.79	2545	2545	2345	3035	1635	2335	2406.81	1.23	-38456	2405	2370	2310	2275	2215	2387	2292	77	700	500	1440	5	1	15340072	364	47.50	0.85	12	0.77	50.00	2806.00	5200	20231220	-54.33	2130	20240909	11.50	4570	-48.03	20240109	2130	11.50	20240909	8900	-73.31	20231213	2130	11.50	20240909	1.89	N	051380	500	76 억	188389	N	N	N	N
33	20241126	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	40	2	1.71	122517395	50297	137.00	2545	2545	2375	3035	1635	2335	2435.88	1.23	-17642	2405	2370	2310	2275	2215	2387	2292	77	700	500	1440	5	1	15340072	364	47.50	0.85	12	0.33	50.00	2806.00	5200	20231220	-54.33	2130	20240909	11.50	4570	-48.03	20240109	2130	11.50	20240909	8900	-73.31	20231213	2130	11.50	20240909	1.89	N	051380	500	76 억	188389	N	N	N	N
34	20241125	160541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	70	2	3.09	84221765	36629	118.48	2255	2345	2250	2940	1590	2265	2299.32	1.13	16720	2358	2311	2288	2241	2218	2300	2230	77	675	500	1400	5	1	15340072	358	46.70	0.83	12	0.24	50.00	2806.00	5200	20231220	-55.10	2130	20240909	9.62	4570	-48.91	20240109	2130	9.62	20240909	8900	-73.76	20231213	2130	9.62	20240909	1.90	N	051380	500	76 억	172669	N	N	N	N
35	20241125	150551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	65	2	2.87	72743510	31669	102.43	2255	2345	2250	2940	1590	2265	2297.00	1.13	17054	2358	2311	2288	2241	2218	2300	2230	77	675	500	1400	5	1	15340072	357	46.60	0.83	12	0.21	50.00	2806.00	5200	20231220	-55.19	2130	20240909	9.39	4570	-49.02	20240109	2130	9.39	20240909	8900	-73.82	20231213	2130	9.39	20240909	1.90	N	051380	500	76 억	172669	N	N	N	N
36	20241125	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	65	2	2.87	59085165	25765	83.34	2255	2345	2250	2940	1590	2265	2293.23	1.13	13916	2358	2311	2288	2241	2218	2300	2230	77	675	500	1400	5	1	15340072	357	46.60	0.83	12	0.17	50.00	2806.00	5200	20231220	-55.19	2130	20240909	9.39	4570	-49.02	20240109	2130	9.39	20240909	8900	-73.82	20231213	2130	9.39	20240909	1.90	N	051380	500	76 억	172669	N	N	N	N
37	20241125	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	70	2	3.09	57085370	24909	80.57	2255	2345	2250	2940	1590	2265	2291.76	1.13	13783	2358	2311	2288	2241	2218	2300	2230	77	675	500	1400	5	1	15340072	358	46.70	0.83	12	0.16	50.00	2806.00	5200	20231220	-55.10	2130	20240909	9.62	4570	-48.91	20240109	2130	9.62	20240909	8900	-73.76	20231213	2130	9.62	20240909	1.90	N	051380	500	76 억	172669	N	N	N	N
38	20241125	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	55	2	2.43	45010600	19706	63.74	2255	2335	2250	2940	1590	2265	2284.11	1.13	10155	2358	2311	2288	2241	2218	2300	2230	77	675	500	1400	5	1	15340072	356	46.40	0.83	12	0.13	50.00	2806.00	5200	20231220	-55.38	2130	20240909	8.92	4570	-49.23	20240109	2130	8.92	20240909	8900	-73.93	20231213	2130	8.92	20240909	1.90	N	051380	500	76 억	172669	N	N	N	N
39	20241125	110548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	40	2	1.77	32936005	14476	46.82	2255	2335	2250	2940	1590	2265	2275.22	1.13	8262	2358	2311	2288	2241	2218	2300	2230	77	675	500	1400	5	1	15340072	354	46.10	0.82	12	0.09	50.00	2806.00	5200	20231220	-55.67	2130	20240909	8.22	4570	-49.56	20240109	2130	8.22	20240909	8900	-74.10	20231213	2130	8.22	20240909	1.90	N	051380	500	76 억	172669	N	N	N	N
40	20241125	100542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	45	2	1.99	25550140	11263	36.43	2255	2315	2250	2940	1590	2265	2268.50	1.13	6542	2358	2311	2288	2241	2218	2300	2230	77	675	500	1400	5	1	15340072	354	46.20	0.82	12	0.07	50.00	2806.00	5200	20231220	-55.58	2130	20240909	8.45	4570	-49.45	20240109	2130	8.45	20240909	8900	-74.04	20231213	2130	8.45	20240909	1.90	N	051380	500	76 억	172669	N	N	N	N
41	20241125	090542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	25	2	1.10	10939550	4850	15.69	2255	2290	2255	2940	1590	2265	2255.58	1.13	4420	2358	2311	2288	2241	2218	2300	2230	77	675	500	1400	5	1	15340072	351	45.80	0.82	12	0.03	50.00	2806.00	5200	20231220	-55.96	2130	20240909	7.51	4570	-49.89	20240109	2130	7.51	20240909	8900	-74.27	20231213	2130	7.51	20240909	1.90	N	051380	500	76 억	172669	N	N	N	N
42	20241122	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2265	-35	5	-1.52	70867730	30917	57.00	2320	2335	2265	2990	1610	2300	2292.29	1.11	1603	2453	2376	2333	2256	2213	2355	2235	77	690	500	1420	5	1	15340072	347	45.30	0.81	12	0.20	50.00	2806.00	5200	20231220	-56.44	2130	20240909	6.34	4570	-50.44	20240109	2130	6.34	20240909	8900	-74.55	20231213	2130	6.34	20240909	1.91	N	051380	500	76 억	171023	N	N	N	N
43	20241122	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2285	-15	5	-0.65	65776755	28670	52.85	2320	2335	2265	2990	1610	2300	2294.27	1.11	2371	2453	2376	2333	2256	2213	2355	2235	77	690	500	1420	5	1	15340072	351	45.70	0.81	12	0.19	50.00	2806.00	5200	20231220	-56.06	2130	20240909	7.28	4570	-50.00	20240109	2130	7.28	20240909	8900	-74.33	20231213	2130	7.28	20240909	1.91	N	051380	500	76 억	171023	N	N	N	N
44	20241122	140521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	-25	5	-1.09	51412350	22345	41.19	2320	2335	2275	2990	1610	2300	2300.84	1.11	2470	2453	2376	2333	2256	2213	2355	2235	77	690	500	1420	5	1	15340072	349	45.50	0.81	12	0.15	50.00	2806.00	5200	20231220	-56.25	2130	20240909	6.81	4570	-50.22	20240109	2130	6.81	20240909	8900	-74.44	20231213	2130	6.81	20240909	1.91	N	051380	500	76 억	171023	N	N	N	N
45	20241122	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2300	0	3	0.00	36795225	15953	29.41	2320	2335	2275	2990	1610	2300	2306.48	1.11	5060	2453	2376	2333	2256	2213	2355	2235	77	690	500	1420	5	1	15340072	353	46.00	0.82	12	0.10	50.00	2806.00	5200	20231220	-55.77	2130	20240909	7.98	4570	-49.67	20240109	2130	7.98	20240909	8900	-74.16	20231213	2130	7.98	20240909	1.91	N	051380	500	76 억	171023	N	N	N	N
46	20241122	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2300	0	3	0.00	30627875	13250	24.43	2320	2335	2280	2990	1610	2300	2311.54	1.11	4890	2453	2376	2333	2256	2213	2355	2235	77	690	500	1420	5	1	15340072	353	46.00	0.82	12	0.09	50.00	2806.00	5200	20231220	-55.77	2130	20240909	7.98	4570	-49.67	20240109	2130	7.98	20240909	8900	-74.16	20231213	2130	7.98	20240909	1.91	N	051380	500	76 억	171023	N	N	N	N
47	20241122	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	15	2	0.65	24931890	10752	19.82	2320	2335	2285	2990	1610	2300	2318.81	1.11	4343	2453	2376	2333	2256	2213	2355	2235	77	690	500	1420	5	1	15340072	355	46.30	0.83	12	0.07	50.00	2806.00	5200	20231220	-55.48	2130	20240909	8.69	4570	-49.34	20240109	2130	8.69	20240909	8900	-73.99	20231213	2130	8.69	20240909	1.91	N	051380	500	76 억	171023	N	N	N	N
48	20241122	100528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	35	2	1.52	18372595	7908	14.58	2320	2335	2310	2990	1610	2300	2323.29	1.11	4503	2453	2376	2333	2256	2213	2355	2235	77	690	500	1420	5	1	15340072	358	46.70	0.83	12	0.05	50.00	2806.00	5200	20231220	-55.10	2130	20240909	9.62	4570	-48.91	20240109	2130	9.62	20240909	8900	-73.76	20231213	2130	9.62	20240909	1.91	N	051380	500	76 억	171023	N	N	N	N
49	20241122	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	35	2	1.52	3104245	1338	2.47	2320	2335	2310	2990	1610	2300	2320.06	1.11	-623	2453	2376	2333	2256	2213	2355	2235	77	690	500	1420	5	1	15340072	358	46.70	0.83	12	0.01	50.00	2806.00	5200	20231220	-55.10	2130	20240909	9.62	4570	-48.91	20240109	2130	9.62	20240909	8900	-73.76	20231213	2130	9.62	20240909	1.91	N	051380	500	76 억	171023	N	N	N	N
50	20241121	160518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2300	-70	5	-2.95	125865990	54244	172.73	2370	2410	2290	3080	1660	2370	2320.57	1.14	-4454	2416	2392	2371	2347	2326	2382	2337	77	710	500	1460	5	1	15340072	353	46.00	0.82	12	0.35	50.00	2806.00	5200	20231220	-55.77	2130	20240909	7.98	4570	-49.67	20240109	2130	7.98	20240909	8900	-74.16	20231213	2130	7.98	20240909	1.90	N	051380	500	76 억	175452	N	N	N	N
51	20241121	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	-65	5	-2.74	99909585	42929	136.70	2370	2410	2305	3080	1660	2370	2327.32	1.14	-2501	2416	2392	2371	2347	2326	2382	2337	77	710	500	1460	5	1	15340072	354	46.10	0.82	12	0.28	50.00	2806.00	5200	20231220	-55.67	2130	20240909	8.22	4570	-49.56	20240109	2130	8.22	20240909	8900	-74.10	20231213	2130	8.22	20240909	1.90	N	051380	500	76 억	175452	N	N	N	N
52	20241121	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-45	5	-1.90	75878235	32539	103.61	2370	2410	2305	3080	1660	2370	2331.92	1.14	-1034	2416	2392	2371	2347	2326	2382	2337	77	710	500	1460	5	1	15340072	357	46.50	0.83	12	0.21	50.00	2806.00	5200	20231220	-55.29	2130	20240909	9.15	4570	-49.12	20240109	2130	9.15	20240909	8900	-73.88	20231213	2130	9.15	20240909	1.90	N	051380	500	76 억	175452	N	N	N	N
53	20241121	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-45	5	-1.90	67458880	28923	92.10	2370	2410	2305	3080	1660	2370	2332.36	1.14	-907	2416	2392	2371	2347	2326	2382	2337	77	710	500	1460	5	1	15340072	357	46.50	0.83	12	0.19	50.00	2806.00	5200	20231220	-55.29	2130	20240909	9.15	4570	-49.12	20240109	2130	9.15	20240909	8900	-73.88	20231213	2130	9.15	20240909	1.90	N	051380	500	76 억	175452	N	N	N	N
54	20241121	120524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-45	5	-1.90	56604760	24237	77.18	2370	2410	2320	3080	1660	2370	2335.47	1.14	-694	2416	2392	2371	2347	2326	2382	2337	77	710	500	1460	5	1	15340072	357	46.50	0.83	12	0.16	50.00	2806.00	5200	20231220	-55.29	2130	20240909	9.15	4570	-49.12	20240109	2130	9.15	20240909	8900	-73.88	20231213	2130	9.15	20240909	1.90	N	051380	500	76 억	175452	N	N	N	N
55	20241121	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-20	5	-0.84	30580510	13068	41.61	2370	2410	2335	3080	1660	2370	2340.11	1.14	3869	2416	2392	2371	2347	2326	2382	2337	77	710	500	1460	5	1	15340072	360	47.00	0.84	12	0.09	50.00	2806.00	5200	20231220	-54.81	2130	20240909	10.33	4570	-48.58	20240109	2130	10.33	20240909	8900	-73.60	20231213	2130	10.33	20240909	1.90	N	051380	500	76 억	175452	N	N	N	N
56	20241121	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-30	5	-1.27	22764785	9723	30.96	2370	2410	2335	3080	1660	2370	2341.33	1.14	3771	2416	2392	2371	2347	2326	2382	2337	77	710	500	1460	5	1	15340072	359	46.80	0.83	12	0.06	50.00	2806.00	5200	20231220	-55.00	2130	20240909	9.86	4570	-48.80	20240109	2130	9.86	20240909	8900	-73.71	20231213	2130	9.86	20240909	1.90	N	051380	500	76 억	175452	N	N	N	N
57	20241121	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	40	2	1.69	361425	152	0.48	2370	2410	2370	3080	1660	2370	2377.80	1.14	24	2416	2392	2371	2347	2326	2382	2337	77	710	500	1460	5	1	15340072	370	48.20	0.86	12	0.00	50.00	2806.00	5200	20231220	-53.65	2130	20240909	13.15	4570	-47.26	20240109	2130	13.15	20240909	8900	-72.92	20231213	2130	13.15	20240909	1.90	N	051380	500	76 억	175452	N	N	N	N
58	20241120	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-5	5	-0.21	73095725	30852	96.76	2375	2395	2350	3085	1665	2375	2369.24	1.09	8155	2448	2411	2373	2336	2298	2392	2317	77	710	500	1470	5	1	15340072	364	47.40	0.84	12	0.20	50.00	2806.00	5200	20231220	-54.42	2130	20240909	11.27	4570	-48.14	20240109	2130	11.27	20240909	8900	-73.37	20231213	2130	11.27	20240909	1.86	N	051380	500	76 억	167051	N	N	N	N
59	20241120	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	10	2	0.42	56888385	24024	75.34	2375	2395	2350	3085	1665	2375	2367.98	1.09	5690	2448	2411	2373	2336	2298	2392	2317	77	710	500	1470	5	1	15340072	366	47.70	0.85	12	0.16	50.00	2806.00	5200	20231220	-54.13	2130	20240909	11.97	4570	-47.81	20240109	2130	11.97	20240909	8900	-73.20	20231213	2130	11.97	20240909	1.86	N	051380	500	76 억	167051	N	N	N	N
60	20241120	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	20	2	0.84	53236180	22496	70.55	2375	2395	2350	3085	1665	2375	2366.47	1.09	4520	2448	2411	2373	2336	2298	2392	2317	77	710	500	1470	5	1	15340072	367	47.90	0.85	12	0.15	50.00	2806.00	5200	20231220	-53.94	2130	20240909	12.44	4570	-47.59	20240109	2130	12.44	20240909	8900	-73.09	20231213	2130	12.44	20240909	1.86	N	051380	500	76 억	167051	N	N	N	N
61	20241120	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	15	2	0.63	51488925	21765	68.26	2375	2395	2350	3085	1665	2375	2365.68	1.09	4552	2448	2411	2373	2336	2298	2392	2317	77	710	500	1470	5	1	15340072	367	47.80	0.85	12	0.14	50.00	2806.00	5200	20231220	-54.04	2130	20240909	12.21	4570	-47.70	20240109	2130	12.21	20240909	8900	-73.15	20231213	2130	12.21	20240909	1.86	N	051380	500	76 억	167051	N	N	N	N
62	20241120	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	15	2	0.63	47841950	20238	63.47	2375	2390	2350	3085	1665	2375	2363.97	1.09	3508	2448	2411	2373	2336	2298	2392	2317	77	710	500	1470	5	1	15340072	367	47.80	0.85	12	0.13	50.00	2806.00	5200	20231220	-54.04	2130	20240909	12.21	4570	-47.70	20240109	2130	12.21	20240909	8900	-73.15	20231213	2130	12.21	20240909	1.86	N	051380	500	76 억	167051	N	N	N	N
63	20241120	110530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	5	2	0.21	40795980	17282	54.20	2375	2390	2350	3085	1665	2375	2360.61	1.09	3546	2448	2411	2373	2336	2298	2392	2317	77	710	500	1470	5	1	15340072	365	47.60	0.85	12	0.11	50.00	2806.00	5200	20231220	-54.23	2130	20240909	11.74	4570	-47.92	20240109	2130	11.74	20240909	8900	-73.26	20231213	2130	11.74	20240909	1.86	N	051380	500	76 억	167051	N	N	N	N
64	20241120	100529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-5	5	-0.21	26110455	11080	34.75	2375	2375	2350	3085	1665	2375	2356.54	1.09	1935	2448	2411	2373	2336	2298	2392	2317	77	710	500	1470	5	1	15340072	364	47.40	0.84	12	0.07	50.00	2806.00	5200	20231220	-54.42	2130	20240909	11.27	4570	-48.14	20240109	2130	11.27	20240909	8900	-73.37	20231213	2130	11.27	20240909	1.86	N	051380	500	76 억	167051	N	N	N	N
65	20241120	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-25	5	-1.05	3474035	1476	4.63	2375	2375	2350	3085	1665	2375	2353.68	1.09	1252	2448	2411	2373	2336	2298	2392	2317	77	710	500	1470	5	1	15340072	360	47.00	0.84	12	0.01	50.00	2806.00	5200	20231220	-54.81	2130	20240909	10.33	4570	-48.58	20240109	2130	10.33	20240909	8900	-73.60	20231213	2130	10.33	20240909	1.86	N	051380	500	76 억	167051	N	N	N	N
66	20241119	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	-25	5	-1.04	72862820	30882	50.54	2405	2410	2335	3120	1680	2400	2359.39	1.13	-6198	2476	2437	2391	2352	2306	2457	2372	77	720	500	1480	5	1	15340072	364	47.50	0.85	12	0.20	50.00	2806.00	5200	20231220	-54.33	2130	20240909	11.50	4570	-48.03	20240109	2130	11.50	20240909	8900	-73.31	20231213	2130	11.50	20240909	1.90	N	051380	500	76 억	173164	N	N	N	N
67	20241119	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-45	5	-1.88	64630075	27404	44.85	2405	2410	2335	3120	1680	2400	2358.42	1.13	-6097	2476	2437	2391	2352	2306	2457	2372	77	720	500	1480	5	1	15340072	361	47.10	0.84	12	0.18	50.00	2806.00	5200	20231220	-54.71	2130	20240909	10.56	4570	-48.47	20240109	2130	10.56	20240909	8900	-73.54	20231213	2130	10.56	20240909	1.90	N	051380	500	76 억	173164	N	N	N	N
68	20241119	140507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-45	5	-1.88	57956195	24574	40.22	2405	2410	2335	3120	1680	2400	2358.44	1.13	-5017	2476	2437	2391	2352	2306	2457	2372	77	720	500	1480	5	1	15340072	361	47.10	0.84	12	0.16	50.00	2806.00	5200	20231220	-54.71	2130	20240909	10.56	4570	-48.47	20240109	2130	10.56	20240909	8900	-73.54	20231213	2130	10.56	20240909	1.90	N	051380	500	76 억	173164	N	N	N	N
69	20241119	130509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-45	5	-1.88	56356080	23896	39.11	2405	2410	2335	3120	1680	2400	2358.39	1.13	-4639	2476	2437	2391	2352	2306	2457	2372	77	720	500	1480	5	1	15340072	361	47.10	0.84	12	0.16	50.00	2806.00	5200	20231220	-54.71	2130	20240909	10.56	4570	-48.47	20240109	2130	10.56	20240909	8900	-73.54	20231213	2130	10.56	20240909	1.90	N	051380	500	76 억	173164	N	N	N	N
70	20241119	120505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-55	5	-2.29	51376995	21787	35.66	2405	2410	2335	3120	1680	2400	2358.15	1.13	-3898	2476	2437	2391	2352	2306	2457	2372	77	720	500	1480	5	1	15340072	360	46.90	0.84	12	0.14	50.00	2806.00	5200	20231220	-54.90	2130	20240909	10.09	4570	-48.69	20240109	2130	10.09	20240909	8900	-73.65	20231213	2130	10.09	20240909	1.90	N	051380	500	76 억	173164	N	N	N	N
71	20241119	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	-40	5	-1.67	35047555	14849	24.30	2405	2410	2335	3120	1680	2400	2360.26	1.13	1595	2476	2437	2391	2352	2306	2457	2372	77	720	500	1480	5	1	15340072	362	47.20	0.84	12	0.10	50.00	2806.00	5200	20231220	-54.62	2130	20240909	10.80	4570	-48.36	20240109	2130	10.80	20240909	8900	-73.48	20231213	2130	10.80	20240909	1.90	N	051380	500	76 억	173164	N	N	N	N
72	20241119	100524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-55	5	-2.29	31547250	13365	21.87	2405	2410	2335	3120	1680	2400	2360.44	1.13	1572	2476	2437	2391	2352	2306	2457	2372	77	720	500	1480	5	1	15340072	360	46.90	0.84	12	0.09	50.00	2806.00	5200	20231220	-54.90	2130	20240909	10.09	4570	-48.69	20240109	2130	10.09	20240909	8900	-73.65	20231213	2130	10.09	20240909	1.90	N	051380	500	76 억	173164	N	N	N	N
73	20241119	090519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	-45	5	-1.88	5642045	2386	3.91	2405	2410	2335	3120	1680	2400	2364.65	1.13	-478	2476	2437	2391	2352	2306	2457	2372	77	720	500	1480	5	1	15340072	361	47.10	0.84	12	0.02	50.00	2806.00	5200	20231220	-54.71	2130	20240909	10.56	4570	-48.47	20240109	2130	10.56	20240909	8900	-73.54	20231213	2130	10.56	20240909	1.90	N	051380	500	76 억	173164	N	N	N	N
74	20241118	160505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	55	2	2.35	145509470	60857	76.68	2395	2430	2345	3045	1645	2345	2391.01	1.16	-4925	2495	2420	2275	2200	2055	2457	2237	77	700	500	1450	5	1	15340072	368	48.00	0.86	12	0.40	50.00	2806.00	5200	20231220	-53.85	2130	20240909	12.68	4570	-47.48	20240109	2130	12.68	20240909	8900	-73.03	20231213	2130	12.68	20240909	1.92	N	051380	500	76 억	177179	N	N	N	N
75	20241118	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	45	2	1.92	134217270	56112	70.70	2395	2430	2345	3045	1645	2345	2391.95	1.16	-5558	2495	2420	2275	2200	2055	2457	2237	77	700	500	1450	5	1	15340072	367	47.80	0.85	12	0.37	50.00	2806.00	5200	20231220	-54.04	2130	20240909	12.21	4570	-47.70	20240109	2130	12.21	20240909	8900	-73.15	20231213	2130	12.21	20240909	1.92	N	051380	500	76 억	177179	N	N	N	N
76	20241118	140511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	70	2	2.99	116118150	48511	61.12	2395	2430	2345	3045	1645	2345	2393.65	1.16	-4592	2495	2420	2275	2200	2055	2457	2237	77	700	500	1450	5	1	15340072	370	48.30	0.86	12	0.32	50.00	2806.00	5200	20231220	-53.56	2130	20240909	13.38	4570	-47.16	20240109	2130	13.38	20240909	8900	-72.87	20231213	2130	13.38	20240909	1.92	N	051380	500	76 억	177179	N	N	N	N
77	20241118	130508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	55	2	2.35	111386770	46546	58.65	2395	2430	2345	3045	1645	2345	2393.05	1.16	-3301	2495	2420	2275	2200	2055	2457	2237	77	700	500	1450	5	1	15340072	368	48.00	0.86	12	0.30	50.00	2806.00	5200	20231220	-53.85	2130	20240909	12.68	4570	-47.48	20240109	2130	12.68	20240909	8900	-73.03	20231213	2130	12.68	20240909	1.92	N	051380	500	76 억	177179	N	N	N	N
78	20241118	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	55	2	2.35	96811840	40483	51.01	2395	2430	2345	3045	1645	2345	2391.42	1.16	-2106	2495	2420	2275	2200	2055	2457	2237	77	700	500	1450	5	1	15340072	368	48.00	0.86	12	0.26	50.00	2806.00	5200	20231220	-53.85	2130	20240909	12.68	4570	-47.48	20240109	2130	12.68	20240909	8900	-73.03	20231213	2130	12.68	20240909	1.92	N	051380	500	76 억	177179	N	N	N	N
79	20241118	110509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	65	2	2.77	83217185	34818	43.87	2395	2430	2345	3045	1645	2345	2390.06	1.16	-2152	2495	2420	2275	2200	2055	2457	2237	77	700	500	1450	5	1	15340072	370	48.20	0.86	12	0.23	50.00	2806.00	5200	20231220	-53.65	2130	20240909	13.15	4570	-47.26	20240109	2130	13.15	20240909	8900	-72.92	20231213	2130	13.15	20240909	1.92	N	051380	500	76 억	177179	N	N	N	N
80	20241118	100507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	60	2	2.56	50308995	21191	26.70	2395	2405	2345	3045	1645	2345	2374.07	1.16	-1435	2495	2420	2275	2200	2055	2457	2237	77	700	500	1450	5	1	15340072	369	48.10	0.86	12	0.14	50.00	2806.00	5200	20231220	-53.75	2130	20240909	12.91	4570	-47.37	20240109	2130	12.91	20240909	8900	-72.98	20231213	2130	12.91	20240909	1.92	N	051380	500	76 억	177179	N	N	N	N
81	20241118	090504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	0	3	0.00	13105625	5540	6.98	2395	2395	2345	3045	1645	2345	2365.64	1.16	-4566	2495	2420	2275	2200	2055	2457	2237	77	700	500	1450	5	1	15340072	360	46.90	0.84	12	0.04	50.00	2806.00	5200	20231220	-54.90	2130	20240909	10.09	4570	-48.69	20240109	2130	10.09	20240909	8900	-73.65	20231213	2130	10.09	20240909	1.92	N	051380	500	76 억	177179	N	N	N	N
82	20241115	160520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2345	40	2	1.74	180915340	79227	252.31	2270	2350	2130	2995	1615	2305	2283.50	1.08	12285	2418	2361	2333	2276	2248	2347	2262	77	690	500	1420	5	1	15340072	360	46.90	0.84	12	0.52	50.00	2806.00	5200	20231220	-54.90	2130	20241115	10.09	4570	-48.69	20240109	2130	10.09	20241115	8900	-73.65	20231213	2130	10.09	20241115	2.07	N	051380	500	76 억	164938	N	N	N	N
83	20241115	150531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2340	35	2	1.52	177225730	77649	247.28	2270	2350	2130	2995	1615	2305	2282.40	1.08	12434	2418	2361	2333	2276	2248	2347	2262	77	690	500	1420	5	1	15340072	359	46.80	0.83	12	0.51	50.00	2806.00	5200	20231220	-55.00	2130	20241115	9.86	4570	-48.80	20240109	2130	9.86	20241115	8900	-73.71	20231213	2130	9.86	20241115	2.07	N	051380	500	76 억	164938	N	N	N	N
84	20241115	140527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2330	25	2	1.08	168029740	73717	234.76	2270	2350	2130	2995	1615	2305	2279.39	1.08	9390	2418	2361	2333	2276	2248	2347	2262	77	690	500	1420	5	1	15340072	357	46.60	0.83	12	0.48	50.00	2806.00	5200	20231220	-55.19	2130	20241115	9.39	4570	-49.02	20240109	2130	9.39	20241115	8900	-73.82	20231213	2130	9.39	20241115	2.07	N	051380	500	76 억	164938	N	N	N	N
85	20241115	130528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2325	20	2	0.87	157803980	69327	220.78	2270	2350	2130	2995	1615	2305	2276.23	1.08	7670	2418	2361	2333	2276	2248	2347	2262	77	690	500	1420	5	1	15340072	357	46.50	0.83	12	0.45	50.00	2806.00	5200	20231220	-55.29	2130	20241115	9.15	4570	-49.12	20240109	2130	9.15	20241115	8900	-73.88	20231213	2130	9.15	20241115	2.07	N	051380	500	76 억	164938	N	N	N	N
86	20241115	120531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2310	5	2	0.22	140586720	61878	197.06	2270	2350	2130	2995	1615	2305	2272.00	1.08	3253	2418	2361	2333	2276	2248	2347	2262	77	690	500	1420	5	1	15340072	354	46.20	0.82	12	0.40	50.00	2806.00	5200	20231220	-55.58	2130	20241115	8.45	4570	-49.45	20240109	2130	8.45	20241115	8900	-74.04	20231213	2130	8.45	20241115	2.07	N	051380	500	76 억	164938	N	N	N	N
87	20241115	110518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2310	5	2	0.22	112584850	49763	158.48	2270	2350	2130	2995	1615	2305	2262.42	1.08	-2027	2418	2361	2333	2276	2248	2347	2262	77	690	500	1420	5	1	15340072	354	46.20	0.82	12	0.32	50.00	2806.00	5200	20231220	-55.58	2130	20241115	8.45	4570	-49.45	20240109	2130	8.45	20241115	8900	-74.04	20231213	2130	8.45	20241115	2.07	N	051380	500	76 억	164938	N	N	N	N
88	20241115	100519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2245	-60	5	-2.60	103069600	45579	145.15	2270	2350	2130	2995	1615	2305	2261.34	1.08	-2977	2418	2361	2333	2276	2248	2347	2262	77	690	500	1420	5	1	15340072	344	44.90	0.80	12	0.30	50.00	2806.00	5200	20231220	-56.83	2130	20241115	5.40	4570	-50.88	20240109	2130	5.40	20241115	8900	-74.78	20231213	2130	5.40	20241115	2.07	N	051380	500	76 억	164938	N	N	N	N
89	20241115	090528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2295	-10	5	-0.43	14941425	6567	20.91	2270	2295	2270	2995	1615	2305	2275.23	1.08	764	2418	2361	2333	2276	2248	2347	2262	77	690	500	1420	5	1	15340072	352	45.90	0.82	12	0.04	50.00	2806.00	5200	20231220	-55.87	2130	20240909	7.75	4570	-49.78	20240109	2130	7.75	20240909	8900	-74.21	20231213	2130	7.75	20240909	2.07	N	051380	500	76 억	164938	N	N	N	N
90	20241114	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	5	2	0.21	65882460	28061	19.44	2335	2390	2305	3035	1635	2335	2347.83	1.11	-5554	2511	2422	2351	2262	2191	2387	2227	77	700	500	1440	5	1	15340072	359	46.80	0.83	12	0.18	50.00	2806.00	5200	20231220	-55.00	2130	20240909	9.86	4570	-48.80	20240109	2130	9.86	20240909	8900	-73.71	20231213	2130	9.86	20240909	2.09	N	051380	500	76 억	169907	N	N	N	N
91	20241114	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	10	2	0.43	55526520	23591	16.34	2335	2390	2305	3035	1635	2335	2353.72	1.11	-6156	2511	2422	2351	2262	2191	2387	2227	77	700	500	1440	5	1	15340072	360	46.90	0.84	12	0.15	50.00	2806.00	5200	20231220	-54.90	2130	20240909	10.09	4570	-48.69	20240109	2130	10.09	20240909	8900	-73.65	20231213	2130	10.09	20240909	2.09	N	051380	500	76 억	169907	N	N	N	N
92	20241114	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	15	2	0.64	51168595	21726	15.05	2335	2390	2305	3035	1635	2335	2355.18	1.11	-5770	2511	2422	2351	2262	2191	2387	2227	77	700	500	1440	5	1	15340072	360	47.00	0.84	12	0.14	50.00	2806.00	5200	20231220	-54.81	2130	20240909	10.33	4570	-48.58	20240109	2130	10.33	20240909	8900	-73.60	20231213	2130	10.33	20240909	2.09	N	051380	500	76 억	169907	N	N	N	N
93	20241114	130513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	10	2	0.43	49341215	20950	14.51	2335	2390	2305	3035	1635	2335	2355.19	1.11	-5751	2511	2422	2351	2262	2191	2387	2227	77	700	500	1440	5	1	15340072	360	46.90	0.84	12	0.14	50.00	2806.00	5200	20231220	-54.90	2130	20240909	10.09	4570	-48.69	20240109	2130	10.09	20240909	8900	-73.65	20231213	2130	10.09	20240909	2.09	N	051380	500	76 억	169907	N	N	N	N
94	20241114	120513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-5	5	-0.21	41260865	17506	12.13	2335	2390	2310	3035	1635	2335	2356.96	1.11	-6562	2511	2422	2351	2262	2191	2387	2227	77	700	500	1440	5	1	15340072	357	46.60	0.83	12	0.11	50.00	2806.00	5200	20231220	-55.19	2130	20240909	9.39	4570	-49.02	20240109	2130	9.39	20240909	8900	-73.82	20231213	2130	9.39	20240909	2.09	N	051380	500	76 억	169907	N	N	N	N
95	20241114	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	35	2	1.50	24412920	10337	7.16	2335	2390	2310	3035	1635	2335	2361.70	1.11	-1662	2511	2422	2351	2262	2191	2387	2227	77	700	500	1440	5	1	15340072	364	47.40	0.84	12	0.07	50.00	2806.00	5200	20231220	-54.42	2130	20240909	11.27	4570	-48.14	20240109	2130	11.27	20240909	8900	-73.37	20231213	2130	11.27	20240909	2.09	N	051380	500	76 억	169907	N	N	N	N
96	20241114	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	-15	5	-0.64	6536175	2802	1.94	2335	2335	2310	3035	1635	2335	2332.68	1.11	211	2511	2422	2351	2262	2191	2387	2227	77	700	500	1440	5	1	15340072	356	46.40	0.83	12	0.02	50.00	2806.00	5200	20231220	-55.38	2130	20240909	8.92	4570	-49.23	20240109	2130	8.92	20240909	8900	-73.93	20231213	2130	8.92	20240909	2.09	N	051380	500	76 억	169907	N	N	N	N
97	20241114	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	1.11	0	2511	2422	2351	2262	2191	2387	2227	77	700	500	1440	5	1	15340072	358	46.70	0.83	12	0.00	50.00	2806.00	5200	20231220	-55.10	2130	20240909	9.62	4570	-48.91	20240109	2130	9.62	20240909	8900	-73.76	20231213	2130	9.62	20240909	2.09	N	051380	500	76 억	169907	N	N	N	N
98	20241113	160251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-95	5	-3.91	335246875	143470	82.39	2430	2440	2280	3155	1705	2430	2336.70	0.84	41153	2706	2567	2496	2357	2286	2532	2322	77	725	500	1500	5	1	15340072	358	46.70	0.83	12	0.94	50.00	2806.00	5200	20231220	-55.10	2130	20240909	9.62	4570	-48.91	20240109	2130	9.62	20240909	8900	-73.76	20231213	2130	9.62	20240909	2.11	N	051380	500	76 억	128158	N	N	N	N
99	20241113	150310	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-80	5	-3.29	307412845	131515	75.53	2430	2440	2280	3155	1705	2430	2337.47	0.84	39055	2706	2567	2496	2357	2286	2532	2322	77	725	500	1500	5	1	15340072	360	47.00	0.84	12	0.86	50.00	2806.00	5200	20231220	-54.81	2130	20240909	10.33	4570	-48.58	20240109	2130	10.33	20240909	8900	-73.60	20231213	2130	10.33	20240909	2.11	N	051380	500	76 억	128158	N	N	N	N
100	20241113	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-90	5	-3.70	291561245	124748	71.64	2430	2440	2280	3155	1705	2430	2337.20	0.84	41604	2706	2567	2496	2357	2286	2532	2322	77	725	500	1500	5	1	15340072	359	46.80	0.83	12	0.81	50.00	2806.00	5200	20231220	-55.00	2130	20240909	9.86	4570	-48.80	20240109	2130	9.86	20240909	8900	-73.71	20231213	2130	9.86	20240909	2.11	N	051380	500	76 억	128158	N	N	N	N
101	20241113	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	-110	5	-4.53	262562125	112310	64.50	2430	2440	2280	3155	1705	2430	2337.83	0.84	37167	2706	2567	2496	2357	2286	2532	2322	77	725	500	1500	5	1	15340072	356	46.40	0.83	12	0.73	50.00	2806.00	5200	20231220	-55.38	2130	20240909	8.92	4570	-49.23	20240109	2130	8.92	20240909	8900	-73.93	20231213	2130	8.92	20240909	2.11	N	051380	500	76 억	128158	N	N	N	N
102	20241113	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	-110	5	-4.53	247523005	105857	60.79	2430	2440	2280	3155	1705	2430	2338.28	0.84	39061	2706	2567	2496	2357	2286	2532	2322	77	725	500	1500	5	1	15340072	356	46.40	0.83	12	0.69	50.00	2806.00	5200	20231220	-55.38	2130	20240909	8.92	4570	-49.23	20240109	2130	8.92	20240909	8900	-73.93	20231213	2130	8.92	20240909	2.11	N	051380	500	76 억	128158	N	N	N	N
103	20241113	110301	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-100	5	-4.12	241742515	103370	59.36	2430	2440	2280	3155	1705	2430	2338.61	0.84	39298	2706	2567	2496	2357	2286	2532	2322	77	725	500	1500	5	1	15340072	357	46.60	0.83	12	0.67	50.00	2806.00	5200	20231220	-55.19	2130	20240909	9.39	4570	-49.02	20240109	2130	9.39	20240909	8900	-73.82	20231213	2130	9.39	20240909	2.11	N	051380	500	76 억	128158	N	N	N	N
104	20241113	100302	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-90	5	-3.70	151547515	64510	37.05	2430	2440	2280	3155	1705	2430	2349.21	0.84	23095	2706	2567	2496	2357	2286	2532	2322	77	725	500	1500	5	1	15340072	359	46.80	0.83	12	0.42	50.00	2806.00	5200	20231220	-55.00	2130	20240909	9.86	4570	-48.80	20240109	2130	9.86	20240909	8900	-73.71	20231213	2130	9.86	20240909	2.11	N	051380	500	76 억	128158	N	N	N	N
105	20241113	090256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2425	-5	5	-0.21	2099515	864	0.50	2430	2430	2425	3155	1705	2430	2429.99	0.84	356	2706	2567	2496	2357	2286	2532	2322	77	725	500	1500	5	1	15340072	372	48.50	0.86	12	0.01	50.00	2806.00	5200	20231220	-53.37	2130	20240909	13.85	4570	-46.94	20240109	2130	13.85	20240909	8900	-72.75	20231213	2130	13.85	20240909	2.11	N	051380	500	76 억	128158	N	N	N	N
106	20241112	160457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2430	-55	5	-2.21	433736245	173395	120.26	2475	2635	2425	3230	1740	2485	2501.43	0.84	-1549	2711	2597	2531	2417	2351	2565	2385	77	745	500	1540	5	1	15340072	373	48.60	0.87	12	1.13	50.00	2806.00	5200	20231220	-53.27	2130	20240909	14.08	4570	-46.83	20240109	2130	14.08	20240909	8900	-72.70	20231213	2130	14.08	20240909	2.10	N	051380	500	76 억	128768	N	N	N	N
107	20241112	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	-35	5	-1.41	413475185	165063	114.48	2475	2635	2425	3230	1740	2485	2504.95	0.84	-2083	2711	2597	2531	2417	2351	2565	2385	77	745	500	1540	5	1	15340072	376	49.00	0.87	12	1.08	50.00	2806.00	5200	20231220	-52.88	2130	20240909	15.02	4570	-46.39	20240109	2130	15.02	20240909	8900	-72.47	20231213	2130	15.02	20240909	2.10	N	051380	500	76 억	128768	N	N	N	N
108	20241112	140507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	25	2	1.01	365294235	145352	100.81	2475	2635	2425	3230	1740	2485	2513.17	0.84	-5895	2711	2597	2531	2417	2351	2565	2385	77	745	500	1540	5	1	15340072	385	50.20	0.89	12	0.95	50.00	2806.00	5200	20231220	-51.73	2130	20240909	17.84	4570	-45.08	20240109	2130	17.84	20240909	8900	-71.80	20231213	2130	17.84	20240909	2.10	N	051380	500	76 억	128768	N	N	N	N
109	20241112	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2470	-15	5	-0.60	349170710	138828	96.29	2475	2635	2425	3230	1740	2485	2515.13	0.84	-7293	2711	2597	2531	2417	2351	2565	2385	77	745	500	1540	5	1	15340072	379	49.40	0.88	12	0.91	50.00	2806.00	5200	20231220	-52.50	2130	20240909	15.96	4570	-45.95	20240109	2130	15.96	20240909	8900	-72.25	20231213	2130	15.96	20240909	2.10	N	051380	500	76 억	128768	N	N	N	N
110	20241112	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	10	2	0.40	337888000	134285	93.14	2475	2635	2425	3230	1740	2485	2516.20	0.84	-8199	2711	2597	2531	2417	2351	2565	2385	77	745	500	1540	5	1	15340072	383	49.90	0.89	12	0.88	50.00	2806.00	5200	20231220	-52.02	2130	20240909	17.14	4570	-45.40	20240109	2130	17.14	20240909	8900	-71.97	20231213	2130	17.14	20240909	2.10	N	051380	500	76 억	128768	N	N	N	N
111	20241112	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	50	2	2.01	286627265	113735	78.88	2475	2635	2425	3230	1740	2485	2520.13	0.84	-10948	2711	2597	2531	2417	2351	2565	2385	77	745	500	1540	5	1	15340072	389	50.70	0.90	12	0.74	50.00	2806.00	5200	20231220	-51.25	2130	20240909	19.01	4570	-44.53	20240109	2130	19.01	20240909	8900	-71.52	20231213	2130	19.01	20240909	2.10	N	051380	500	76 억	128768	N	N	N	N
112	20241112	100501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	0	3	0.00	232979410	92391	64.08	2475	2635	2425	3230	1740	2485	2521.67	0.84	-13392	2711	2597	2531	2417	2351	2565	2385	77	745	500	1540	5	1	15340072	381	49.70	0.89	12	0.60	50.00	2806.00	5200	20231220	-52.21	2130	20240909	16.67	4570	-45.62	20240109	2130	16.67	20240909	8900	-72.08	20231213	2130	16.67	20240909	2.10	N	051380	500	76 억	128768	N	N	N	N
113	20241112	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-10	5	-0.40	24459815	9911	6.87	2475	2510	2425	3230	1740	2485	2467.95	0.84	978	2711	2597	2531	2417	2351	2565	2385	77	745	500	1540	5	1	15340072	380	49.50	0.88	12	0.06	50.00	2806.00	5200	20231220	-52.40	2130	20240909	16.20	4570	-45.84	20240109	2130	16.20	20240909	8900	-72.19	20231213	2130	16.20	20240909	2.10	N	051380	500	76 억	128768	N	N	N	N
114	20241111	160457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	-160	5	-6.05	360691625	143344	281.66	2620	2645	2465	3435	1855	2645	2516.31	0.72	15417	2708	2676	2658	2626	2608	2692	2642	77	790	500	1630	5	1	15340072	381	49.70	0.89	12	0.93	50.00	2806.00	5200	20231220	-52.21	2130	20240909	16.67	4570	-45.62	20240109	2130	16.67	20240909	8900	-72.08	20231213	2130	16.67	20240909	2.13	N	051380	500	76 억	111182	N	N	N	N
115	20241111	150513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-140	5	-5.29	347076310	137869	270.90	2620	2645	2465	3435	1855	2645	2517.44	0.72	15359	2708	2676	2658	2626	2608	2692	2642	77	790	500	1630	5	1	15340072	384	50.10	0.89	12	0.90	50.00	2806.00	5200	20231220	-51.83	2130	20240909	17.61	4570	-45.19	20240109	2130	17.61	20240909	8900	-71.85	20231213	2130	17.61	20240909	2.13	N	051380	500	76 억	111182	N	N	N	N
116	20241111	140504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-150	5	-5.67	285488320	113035	222.10	2620	2645	2490	3435	1855	2645	2525.66	0.72	11476	2708	2676	2658	2626	2608	2692	2642	77	790	500	1630	5	1	15340072	383	49.90	0.89	12	0.74	50.00	2806.00	5200	20231220	-52.02	2130	20240909	17.14	4570	-45.40	20240109	2130	17.14	20240909	8900	-71.97	20231213	2130	17.14	20240909	2.13	N	051380	500	76 억	111182	N	N	N	N
117	20241111	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2495	-150	5	-5.67	267422015	105804	207.89	2620	2645	2495	3435	1855	2645	2527.52	0.72	12081	2708	2676	2658	2626	2608	2692	2642	77	790	500	1630	5	1	15340072	383	49.90	0.89	12	0.69	50.00	2806.00	5200	20231220	-52.02	2130	20240909	17.14	4570	-45.40	20240109	2130	17.14	20240909	8900	-71.97	20231213	2130	17.14	20240909	2.13	N	051380	500	76 억	111182	N	N	N	N
118	20241111	120459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-130	5	-4.91	244226715	96519	189.65	2620	2645	2495	3435	1855	2645	2530.35	0.72	11406	2708	2676	2658	2626	2608	2692	2642	77	790	500	1630	5	1	15340072	386	50.30	0.90	12	0.63	50.00	2806.00	5200	20231220	-51.63	2130	20240909	18.08	4570	-44.97	20240109	2130	18.08	20240909	8900	-71.74	20231213	2130	18.08	20240909	2.13	N	051380	500	76 억	111182	N	N	N	N
119	20241111	110459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2500	-145	5	-5.48	224740655	88732	174.35	2620	2645	2495	3435	1855	2645	2532.80	0.72	11547	2708	2676	2658	2626	2608	2692	2642	77	790	500	1630	5	1	15340072	384	50.00	0.89	12	0.58	50.00	2806.00	5200	20231220	-51.92	2130	20240909	17.37	4570	-45.30	20240109	2130	17.37	20240909	8900	-71.91	20231213	2130	17.37	20240909	2.13	N	051380	500	76 억	111182	N	N	N	N
120	20241111	100457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-120	5	-4.54	143421450	56284	110.59	2620	2645	2510	3435	1855	2645	2548.17	0.72	4534	2708	2676	2658	2626	2608	2692	2642	77	790	500	1630	5	1	15340072	387	50.50	0.90	12	0.37	50.00	2806.00	5200	20231220	-51.44	2130	20240909	18.54	4570	-44.75	20240109	2130	18.54	20240909	8900	-71.63	20231213	2130	18.54	20240909	2.13	N	051380	500	76 억	111182	N	N	N	N
121	20241111	090456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-30	5	-1.13	9742775	3720	7.31	2620	2645	2605	3435	1855	2645	2619.03	0.72	1091	2708	2676	2658	2626	2608	2692	2642	77	790	500	1630	5	1	15340072	401	52.30	0.93	12	0.02	50.00	2806.00	5200	20231220	-49.71	2130	20240909	22.77	4570	-42.78	20240109	2130	22.77	20240909	8900	-70.62	20231213	2130	22.77	20240909	2.13	N	051380	500	76 억	111182	N	N	N	N
122	20241108	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-5	5	-0.19	134217875	50441	45.94	2640	2690	2640	3445	1855	2650	2660.89	0.73	-317	2800	2725	2670	2595	2540	2715	2585	77	795	500	1640	5	1	15340072	406	52.90	0.94	12	0.33	50.00	2806.00	5200	20231220	-49.13	2130	20240909	24.18	4570	-42.12	20240109	2130	24.18	20240909	8900	-70.28	20231213	2130	24.18	20240909	2.19	N	051380	500	76 억	111499	N	N	N	N
123	20241108	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	10	2	0.38	123727335	46481	42.33	2640	2690	2640	3445	1855	2650	2661.89	0.73	-277	2800	2725	2670	2595	2540	2715	2585	77	795	500	1640	5	1	15340072	408	53.20	0.95	12	0.30	50.00	2806.00	5200	20231220	-48.85	2130	20240909	24.88	4570	-41.79	20240109	2130	24.88	20240909	8900	-70.11	20231213	2130	24.88	20240909	2.19	N	051380	500	76 억	111499	N	N	N	N
124	20241108	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	0	3	0.00	104343530	39168	35.67	2640	2690	2640	3445	1855	2650	2664.00	0.73	1903	2800	2725	2670	2595	2540	2715	2585	77	795	500	1640	5	1	15340072	407	53.00	0.94	12	0.26	50.00	2806.00	5200	20231220	-49.04	2130	20240909	24.41	4570	-42.01	20240109	2130	24.41	20240909	8900	-70.22	20231213	2130	24.41	20240909	2.19	N	051380	500	76 억	111499	N	N	N	N
125	20241108	130458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	5	2	0.19	89882645	33731	30.72	2640	2690	2640	3445	1855	2650	2664.69	0.73	2825	2800	2725	2670	2595	2540	2715	2585	77	795	500	1640	5	1	15340072	407	53.10	0.95	12	0.22	50.00	2806.00	5200	20231220	-48.94	2130	20240909	24.65	4570	-41.90	20240109	2130	24.65	20240909	8900	-70.17	20231213	2130	24.65	20240909	2.19	N	051380	500	76 억	111499	N	N	N	N
126	20241108	120457	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	15	2	0.57	77042900	28900	26.32	2640	2690	2640	3445	1855	2650	2665.84	0.73	2925	2800	2725	2670	2595	2540	2715	2585	77	795	500	1640	5	1	15340072	409	53.30	0.95	12	0.19	50.00	2806.00	5200	20231220	-48.75	2130	20240909	25.12	4570	-41.68	20240109	2130	25.12	20240909	8900	-70.06	20231213	2130	25.12	20240909	2.19	N	051380	500	76 억	111499	N	N	N	N
127	20241108	110459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	10	2	0.38	67604115	25363	23.10	2640	2690	2640	3445	1855	2650	2665.46	0.73	2892	2800	2725	2670	2595	2540	2715	2585	77	795	500	1640	5	1	15340072	408	53.20	0.95	12	0.17	50.00	2806.00	5200	20231220	-48.85	2130	20240909	24.88	4570	-41.79	20240109	2130	24.88	20240909	8900	-70.11	20231213	2130	24.88	20240909	2.19	N	051380	500	76 억	111499	N	N	N	N
128	20241108	100503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	20	2	0.75	39251090	14728	13.41	2640	2690	2640	3445	1855	2650	2665.07	0.73	3997	2800	2725	2670	2595	2540	2715	2585	77	795	500	1640	5	1	15340072	410	53.40	0.95	12	0.10	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.19	N	051380	500	76 억	111499	N	N	N	N
129	20241108	090453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	20	2	0.75	8301425	3129	2.85	2640	2670	2640	3445	1855	2650	2653.06	0.73	351	2800	2725	2670	2595	2540	2715	2585	77	795	500	1640	5	1	15340072	410	53.40	0.95	12	0.02	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.19	N	051380	500	76 억	111499	N	N	N	N
130	20241107	160453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	0	3	0.00	284734420	106229	93.48	2650	2745	2615	3445	1855	2650	2680.38	0.74	-2445	2850	2750	2675	2575	2500	2712	2537	77	795	500	1640	5	1	15340072	407	53.00	0.94	12	0.69	50.00	2806.00	5200	20231220	-49.04	2130	20240909	24.41	4570	-42.01	20240109	2130	24.41	20240909	8900	-70.22	20231213	2130	24.41	20240909	2.20	N	051380	500	76 억	113752	N	N	N	N
131	20241107	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-15	5	-0.57	268987000	100289	88.25	2650	2745	2615	3445	1855	2650	2682.12	0.74	-1840	2850	2750	2675	2575	2500	2712	2537	77	795	500	1640	5	1	15340072	404	52.70	0.94	12	0.65	50.00	2806.00	5200	20231220	-49.33	2130	20240909	23.71	4570	-42.34	20240109	2130	23.71	20240909	8900	-70.39	20231213	2130	23.71	20240909	2.20	N	051380	500	76 억	113752	N	N	N	N
132	20241107	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	20	2	0.75	246725515	91877	80.85	2650	2745	2615	3445	1855	2650	2685.39	0.74	25	2850	2750	2675	2575	2500	2712	2537	77	795	500	1640	5	1	15340072	410	53.40	0.95	12	0.60	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.20	N	051380	500	76 억	113752	N	N	N	N
133	20241107	130459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	20	2	0.75	241486870	89904	79.11	2650	2745	2615	3445	1855	2650	2686.05	0.74	-234	2850	2750	2675	2575	2500	2712	2537	77	795	500	1640	5	1	15340072	410	53.40	0.95	12	0.59	50.00	2806.00	5200	20231220	-48.65	2130	20240909	25.35	4570	-41.58	20240109	2130	25.35	20240909	8900	-70.00	20231213	2130	25.35	20240909	2.20	N	051380	500	76 억	113752	N	N	N	N
134	20241107	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	10	2	0.38	233480250	86893	76.46	2650	2745	2615	3445	1855	2650	2686.99	0.74	-850	2850	2750	2675	2575	2500	2712	2537	77	795	500	1640	5	1	15340072	408	53.20	0.95	12	0.57	50.00	2806.00	5200	20231220	-48.85	2130	20240909	24.88	4570	-41.79	20240109	2130	24.88	20240909	8900	-70.11	20231213	2130	24.88	20240909	2.20	N	051380	500	76 억	113752	N	N	N	N
135	20241107	110455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-30	5	-1.13	220061880	81823	72.00	2650	2745	2615	3445	1855	2650	2689.49	0.74	-3977	2850	2750	2675	2575	2500	2712	2537	77	795	500	1640	5	1	15340072	402	52.40	0.93	12	0.53	50.00	2806.00	5200	20231220	-49.62	2130	20240909	23.00	4570	-42.67	20240109	2130	23.00	20240909	8900	-70.56	20231213	2130	23.00	20240909	2.20	N	051380	500	76 억	113752	N	N	N	N
136	20241107	100455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-10	5	-0.38	186497210	69055	60.77	2650	2745	2620	3445	1855	2650	2700.71	0.74	-6563	2850	2750	2675	2575	2500	2712	2537	77	795	500	1640	5	1	15340072	405	52.80	0.94	12	0.45	50.00	2806.00	5200	20231220	-49.23	2130	20240909	23.94	4570	-42.23	20240109	2130	23.94	20240909	8900	-70.34	20231213	2130	23.94	20240909	2.20	N	051380	500	76 억	113752	N	N	N	N
137	20241107	090455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	90	2	3.40	49497165	18214	16.03	2650	2745	2650	3445	1855	2650	2717.53	0.74	5116	2850	2750	2675	2575	2500	2712	2537	77	795	500	1640	5	1	15340072	420	54.80	0.98	12	0.12	50.00	2806.00	5200	20231220	-47.31	2130	20240909	28.64	4570	-40.04	20240109	2130	28.64	20240909	8900	-69.21	20231213	2130	28.64	20240909	2.20	N	051380	500	76 억	113752	N	N	N	N
138	20241106	160458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-50	5	-1.85	305543765	113252	121.03	2705	2775	2600	3510	1890	2700	2697.97	0.67	10737	2800	2750	2715	2665	2630	2732	2647	77	810	500	1670	5	1	15340072	407	53.00	0.94	12	0.74	50.00	2806.00	5200	20231220	-49.04	2130	20240909	24.41	4570	-42.01	20240109	2130	24.41	20240909	8900	-70.22	20231213	2130	24.41	20240909	2.24	N	051380	500	76 억	102663	N	N	N	N
139	20241106	150511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-40	5	-1.48	295414475	109434	116.95	2705	2775	2600	3510	1890	2700	2699.48	0.67	9114	2800	2750	2715	2665	2630	2732	2647	77	810	500	1670	5	1	15340072	408	53.20	0.95	12	0.71	50.00	2806.00	5200	20231220	-48.85	2130	20240909	24.88	4570	-41.79	20240109	2130	24.88	20240909	8900	-70.11	20231213	2130	24.88	20240909	2.24	N	051380	500	76 억	102663	N	N	N	N
140	20241106	140507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-45	5	-1.67	267889835	99019	105.82	2705	2775	2600	3510	1890	2700	2705.44	0.67	4067	2800	2750	2715	2665	2630	2732	2647	77	810	500	1670	5	1	15340072	407	53.10	0.95	12	0.65	50.00	2806.00	5200	20231220	-48.94	2130	20240909	24.65	4570	-41.90	20240109	2130	24.65	20240909	8900	-70.17	20231213	2130	24.65	20240909	2.24	N	051380	500	76 억	102663	N	N	N	N
141	20241106	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-65	5	-2.41	244039830	89995	96.17	2705	2775	2600	3510	1890	2700	2711.70	0.67	1239	2800	2750	2715	2665	2630	2732	2647	77	810	500	1670	5	1	15340072	404	52.70	0.94	12	0.59	50.00	2806.00	5200	20231220	-49.33	2130	20240909	23.71	4570	-42.34	20240109	2130	23.71	20240909	8900	-70.39	20231213	2130	23.71	20240909	2.24	N	051380	500	76 억	102663	N	N	N	N
142	20241106	120456	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	20	2	0.74	156467220	57214	61.14	2705	2775	2705	3510	1890	2700	2734.77	0.67	7310	2800	2750	2715	2665	2630	2732	2647	77	810	500	1670	5	1	15340072	417	54.40	0.97	12	0.37	50.00	2806.00	5200	20231220	-47.69	2130	20240909	27.70	4570	-40.48	20240109	2130	27.70	20240909	8900	-69.44	20231213	2130	27.70	20240909	2.24	N	051380	500	76 억	102663	N	N	N	N
143	20241106	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2765	65	2	2.41	129724620	47460	50.72	2705	2775	2705	3510	1890	2700	2733.35	0.67	7724	2800	2750	2715	2665	2630	2732	2647	77	810	500	1670	5	1	15340072	424	55.30	0.99	12	0.31	50.00	2806.00	5200	20231220	-46.83	2130	20240909	29.81	4570	-39.50	20240109	2130	29.81	20240909	8900	-68.93	20231213	2130	29.81	20240909	2.24	N	051380	500	76 억	102663	N	N	N	N
144	20241106	100501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	30	2	1.11	64400765	23630	25.25	2705	2740	2705	3510	1890	2700	2725.38	0.67	2205	2800	2750	2715	2665	2630	2732	2647	77	810	500	1670	5	1	15340072	419	54.60	0.97	12	0.15	50.00	2806.00	5200	20231220	-47.50	2130	20240909	28.17	4570	-40.26	20240109	2130	28.17	20240909	8900	-69.33	20231213	2130	28.17	20240909	2.24	N	051380	500	76 억	102663	N	N	N	N
145	20241106	090459	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	35	2	1.30	4077350	1500	1.60	2705	2740	2705	3510	1890	2700	2718.23	0.67	404	2800	2750	2715	2665	2630	2732	2647	77	810	500	1670	5	1	15340072	420	54.70	0.97	12	0.01	50.00	2806.00	5200	20231220	-47.40	2130	20240909	28.40	4570	-40.15	20240109	2130	28.40	20240909	8900	-69.27	20231213	2130	28.40	20240909	2.24	N	051380	500	76 억	102663	N	N	N	N
146	20241105	160446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-35	5	-1.28	250626580	92628	72.74	2735	2765	2680	3555	1915	2735	2705.75	0.61	8542	2805	2770	2715	2680	2625	2742	2652	77	820	500	1690	5	1	15340072	414	54.00	0.96	12	0.60	50.00	2806.00	5200	20231220	-48.08	2130	20240909	26.76	4570	-40.92	20240109	2130	26.76	20240909	8900	-69.66	20231213	2130	26.76	20240909	2.17	N	051380	500	76 억	94020	N	N	N	N
147	20241105	150455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	-20	5	-0.73	229621230	84848	66.63	2735	2765	2680	3555	1915	2735	2706.27	0.61	8060	2805	2770	2715	2680	2625	2742	2652	77	820	500	1690	5	1	15340072	416	54.30	0.97	12	0.55	50.00	2806.00	5200	20231220	-47.79	2130	20240909	27.46	4570	-40.59	20240109	2130	27.46	20240909	8900	-69.49	20231213	2130	27.46	20240909	2.17	N	051380	500	76 억	94020	N	N	N	N
148	20241105	140452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-30	5	-1.10	207391955	76617	60.17	2735	2765	2680	3555	1915	2735	2706.87	0.61	7404	2805	2770	2715	2680	2625	2742	2652	77	820	500	1690	5	1	15340072	415	54.10	0.96	12	0.50	50.00	2806.00	5200	20231220	-47.98	2130	20240909	27.00	4570	-40.81	20240109	2130	27.00	20240909	8900	-69.61	20231213	2130	27.00	20240909	2.17	N	051380	500	76 억	94020	N	N	N	N
149	20241105	130454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-15	5	-0.55	174582585	64488	50.64	2735	2765	2680	3555	1915	2735	2707.21	0.61	5903	2805	2770	2715	2680	2625	2742	2652	77	820	500	1690	5	1	15340072	417	54.40	0.97	12	0.42	50.00	2806.00	5200	20231220	-47.69	2130	20240909	27.70	4570	-40.48	20240109	2130	27.70	20240909	8900	-69.44	20231213	2130	27.70	20240909	2.17	N	051380	500	76 억	94020	N	N	N	N
150	20241105	120451	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-25	5	-0.91	155682315	57513	45.16	2735	2765	2680	3555	1915	2735	2706.91	0.61	5981	2805	2770	2715	2680	2625	2742	2652	77	820	500	1690	5	1	15340072	416	54.20	0.97	12	0.37	50.00	2806.00	5200	20231220	-47.88	2130	20240909	27.23	4570	-40.70	20240109	2130	27.23	20240909	8900	-69.55	20231213	2130	27.23	20240909	2.17	N	051380	500	76 억	94020	N	N	N	N
151	20241105	110443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-25	5	-0.91	106299480	39178	30.77	2735	2765	2680	3555	1915	2735	2713.24	0.61	2621	2805	2770	2715	2680	2625	2742	2652	77	820	500	1690	5	1	15340072	416	54.20	0.97	12	0.26	50.00	2806.00	5200	20231220	-47.88	2130	20240909	27.23	4570	-40.70	20240109	2130	27.23	20240909	8900	-69.55	20231213	2130	27.23	20240909	2.17	N	051380	500	76 억	94020	N	N	N	N
152	20241105	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	0	3	0.00	38611195	14119	11.09	2735	2765	2715	3555	1915	2735	2734.70	0.61	950	2805	2770	2715	2680	2625	2742	2652	77	820	500	1690	5	1	15340072	420	54.70	0.97	12	0.09	50.00	2806.00	5200	20231220	-47.40	2130	20240909	28.40	4570	-40.15	20240109	2130	28.40	20240909	8900	-69.27	20231213	2130	28.40	20240909	2.17	N	051380	500	76 억	94020	N	N	N	N
153	20241105	090448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	0	3	0.00	4592825	1679	1.32	2735	2745	2735	3555	1915	2735	2735.45	0.61	54	2805	2770	2715	2680	2625	2742	2652	77	820	500	1690	5	1	15340072	420	54.70	0.97	12	0.01	50.00	2806.00	5200	20231220	-47.40	2130	20240909	28.40	4570	-40.15	20240109	2130	28.40	20240909	8900	-69.27	20231213	2130	28.40	20240909	2.17	N	051380	500	76 억	94020	N	N	N	N
154	20241104	160446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	-35	5	-1.26	343028455	126867	47.21	2745	2750	2660	3600	1940	2770	2703.84	0.50	16899	2960	2865	2765	2670	2570	2912	2717	77	830	500	1710	5	1	15340072	420	54.70	0.97	12	0.83	50.00	2806.00	5200	20231220	-47.40	2130	20240909	28.40	4570	-40.15	20240109	2130	28.40	20240909	8900	-69.27	20231213	2130	28.40	20240909	2.25	N	051380	500	76 억	77120	N	N	N	N
155	20241104	150455	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-60	5	-2.17	332183105	122891	45.73	2745	2750	2660	3600	1940	2770	2703.07	0.50	17248	2960	2865	2765	2670	2570	2912	2717	77	830	500	1710	5	1	15340072	416	54.20	0.97	12	0.80	50.00	2806.00	5200	20231220	-47.88	2130	20240909	27.23	4570	-40.70	20240109	2130	27.23	20240909	8900	-69.55	20231213	2130	27.23	20240909	2.25	N	051380	500	76 억	77120	N	N	N	N
156	20241104	140447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-60	5	-2.17	297023370	109909	40.90	2745	2750	2660	3600	1940	2770	2702.45	0.50	15204	2960	2865	2765	2670	2570	2912	2717	77	830	500	1710	5	1	15340072	416	54.20	0.97	12	0.72	50.00	2806.00	5200	20231220	-47.88	2130	20240909	27.23	4570	-40.70	20240109	2130	27.23	20240909	8900	-69.55	20231213	2130	27.23	20240909	2.25	N	051380	500	76 억	77120	N	N	N	N
157	20241104	130425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-50	5	-1.81	278797835	103195	38.40	2745	2750	2660	3600	1940	2770	2701.66	0.50	14946	2960	2865	2765	2670	2570	2912	2717	77	830	500	1710	5	1	15340072	417	54.40	0.97	12	0.67	50.00	2806.00	5200	20231220	-47.69	2130	20240909	27.70	4570	-40.48	20240109	2130	27.70	20240909	8900	-69.44	20231213	2130	27.70	20240909	2.25	N	051380	500	76 억	77120	N	N	N	N
158	20241104	120439	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-70	5	-2.53	260277690	96363	35.86	2745	2750	2660	3600	1940	2770	2701.01	0.50	13299	2960	2865	2765	2670	2570	2912	2717	77	830	500	1710	5	1	15340072	414	54.00	0.96	12	0.63	50.00	2806.00	5200	20231220	-48.08	2130	20240909	26.76	4570	-40.92	20240109	2130	26.76	20240909	8900	-69.66	20231213	2130	26.76	20240909	2.25	N	051380	500	76 억	77120	N	N	N	N
159	20241104	110438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	-55	5	-1.99	222917585	82533	30.71	2745	2750	2660	3600	1940	2770	2700.95	0.50	10071	2960	2865	2765	2670	2570	2912	2717	77	830	500	1710	5	1	15340072	416	54.30	0.97	12	0.54	50.00	2806.00	5200	20231220	-47.79	2130	20240909	27.46	4570	-40.59	20240109	2130	27.46	20240909	8900	-69.49	20231213	2130	27.46	20240909	2.25	N	051380	500	76 억	77120	N	N	N	N
160	20241104	100433	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-70	5	-2.53	189259265	70140	26.10	2745	2750	2660	3600	1940	2770	2698.31	0.50	7919	2960	2865	2765	2670	2570	2912	2717	77	830	500	1710	5	1	15340072	414	54.00	0.96	12	0.46	50.00	2806.00	5200	20231220	-48.08	2130	20240909	26.76	4570	-40.92	20240109	2130	26.76	20240909	8900	-69.66	20231213	2130	26.76	20240909	2.25	N	051380	500	76 억	77120	N	N	N	N
161	20241104	090438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-50	5	-1.81	21798590	7961	2.96	2745	2750	2715	3600	1940	2770	2738.17	0.50	-2914	2960	2865	2765	2670	2570	2912	2717	77	830	500	1710	5	1	15340072	417	54.40	0.97	12	0.05	50.00	2806.00	5200	20231220	-47.69	2130	20240909	27.70	4570	-40.48	20240109	2130	27.70	20240909	8900	-69.44	20231213	2130	27.70	20240909	2.25	N	051380	500	76 억	77120	N	N	N	N
162	20241101	160424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	90	2	3.36	732144005	263429	24.31	2665	2860	2665	3480	1880	2680	2779.36	0.41	14559	3106	2892	2786	2572	2466	2840	2520	77	800	500	1660	5	1	15340072	425	55.40	0.99	12	1.72	50.00	2806.00	5200	20231220	-46.73	2130	20240909	30.05	4570	-39.39	20240109	2130	30.05	20240909	8900	-68.88	20231213	2130	30.05	20240909	2.17	N	051380	500	76 억	62965	N	N	N	N
163	20241101	150436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2740	60	2	2.24	686972755	247031	22.80	2665	2860	2665	3480	1880	2680	2780.92	0.41	8445	3106	2892	2786	2572	2466	2840	2520	77	800	500	1660	5	1	15340072	420	54.80	0.98	12	1.61	50.00	2806.00	5200	20231220	-47.31	2130	20240909	28.64	4570	-40.04	20240109	2130	28.64	20240909	8900	-69.21	20231213	2130	28.64	20240909	2.17	N	051380	500	76 억	62965	N	N	N	N
164	20241101	140426	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	75	2	2.80	623893470	224027	20.68	2665	2860	2665	3480	1880	2680	2784.90	0.41	8028	3106	2892	2786	2572	2466	2840	2520	77	800	500	1660	5	1	15340072	423	55.10	0.98	12	1.46	50.00	2806.00	5200	20231220	-47.02	2130	20240909	29.34	4570	-39.72	20240109	2130	29.34	20240909	8900	-69.04	20231213	2130	29.34	20240909	2.17	N	051380	500	76 억	62965	N	N	N	N
165	20241101	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	80	2	2.99	592201305	212552	19.62	2665	2860	2665	3480	1880	2680	2786.15	0.41	9845	3106	2892	2786	2572	2466	2840	2520	77	800	500	1660	5	1	15340072	423	55.20	0.98	12	1.39	50.00	2806.00	5200	20231220	-46.92	2130	20240909	29.58	4570	-39.61	20240109	2130	29.58	20240909	8900	-68.99	20231213	2130	29.58	20240909	2.17	N	051380	500	76 억	62965	N	N	N	N
166	20241101	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2755	75	2	2.80	557691960	200002	18.46	2665	2860	2665	3480	1880	2680	2788.43	0.41	9070	3106	2892	2786	2572	2466	2840	2520	77	800	500	1660	5	1	15340072	423	55.10	0.98	12	1.30	50.00	2806.00	5200	20231220	-47.02	2130	20240909	29.34	4570	-39.72	20240109	2130	29.34	20240909	8900	-69.04	20231213	2130	29.34	20240909	2.17	N	051380	500	76 억	62965	N	N	N	N
167	20241101	110508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	155	2	5.78	427440955	153570	14.17	2665	2860	2665	3480	1880	2680	2783.36	0.41	335	3106	2892	2786	2572	2466	2840	2520	77	800	500	1660	5	1	15340072	435	56.70	1.01	12	1.00	50.00	2806.00	5200	20231220	-45.48	2130	20240909	33.10	4570	-37.96	20240109	2130	33.10	20240909	8900	-68.15	20231213	2130	33.10	20240909	2.17	N	051380	500	76 억	62965	N	N	N	N
168	20241101	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2760	80	2	2.99	153434895	56159	5.18	2665	2790	2665	3480	1880	2680	2732.15	0.41	-2582	3106	2892	2786	2572	2466	2840	2520	77	800	500	1660	5	1	15340072	423	55.20	0.98	12	0.37	50.00	2806.00	5200	20231220	-46.92	2130	20240909	29.58	4570	-39.61	20240109	2130	29.58	20240909	8900	-68.99	20231213	2130	29.58	20240909	2.17	N	051380	500	76 억	62965	N	N	N	N
169	20241101	090508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	20	2	0.75	14652265	5480	0.51	2665	2710	2665	3480	1880	2680	2673.77	0.41	563	3106	2892	2786	2572	2466	2840	2520	77	800	500	1660	5	1	15340072	414	54.00	0.96	12	0.04	50.00	2806.00	5200	20231220	-48.08	2130	20240909	26.76	4570	-40.92	20240109	2130	26.76	20240909	8900	-69.66	20231213	2130	26.76	20240909	2.17	N	051380	500	76 억	62965	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History