KissMeData/223310/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161057	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	34888520	17170	39.47	2030	2085	1997	2635	1425	2030	2031.95	-2726	2181	2105	2034	1958	1887	2143	1996	23	605	100	1330	5	1	22839375	464	-24.17	1.42	12	0.08	-84.00	1426.00	4665	20240523	-56.48	1381	20240411	46.99	4665	-56.48	20240523	1381	46.99	20240411	4665	-56.48	20240523	1381	46.99	20240411	N	223310	100	22 억	N	N	N	N
3	20241129	151113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	20	2	0.99	31879500	15688	36.06	2030	2085	1997	2635	1425	2030	2032.09	-2160	2181	2105	2034	1958	1887	2143	1996	23	605	100	1330	5	1	22839375	468	-24.40	1.44	12	0.07	-84.00	1426.00	4665	20240523	-56.06	1381	20240411	48.44	4665	-56.06	20240523	1381	48.44	20240411	4665	-56.06	20240523	1381	48.44	20240411	N	223310	100	22 억	N	N	N	N
4	20241129	141116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	-25	5	-1.23	22683570	11130	25.59	2030	2085	1997	2635	1425	2030	2038.06	-1281	2181	2105	2034	1958	1887	2143	1996	23	605	100	1330	5	1	22839375	458	-23.87	1.41	12	0.05	-84.00	1426.00	4665	20240523	-57.02	1381	20240411	45.18	4665	-57.02	20240523	1381	45.18	20240411	4665	-57.02	20240523	1381	45.18	20240411	N	223310	100	22 억	N	N	N	N
5	20241129	131110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	10	2	0.49	17351340	8472	19.47	2030	2085	1997	2635	1425	2030	2048.08	-1472	2181	2105	2034	1958	1887	2143	1996	23	605	100	1330	5	1	22839375	466	-24.29	1.43	12	0.04	-84.00	1426.00	4665	20240523	-56.27	1381	20240411	47.72	4665	-56.27	20240523	1381	47.72	20240411	4665	-56.27	20240523	1381	47.72	20240411	N	223310	100	22 억	N	N	N	N
6	20241129	121112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2015	-15	5	-0.74	16554250	8081	18.58	2030	2085	1997	2635	1425	2030	2048.54	-1095	2181	2105	2034	1958	1887	2143	1996	23	605	100	1330	5	1	22839375	460	-23.99	1.41	12	0.04	-84.00	1426.00	4665	20240523	-56.81	1381	20240411	45.91	4665	-56.81	20240523	1381	45.91	20240411	4665	-56.81	20240523	1381	45.91	20240411	N	223310	100	22 억	N	N	N	N
7	20241129	111115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	15474725	7547	17.35	2030	2085	1997	2635	1425	2030	2050.45	-1218	2181	2105	2034	1958	1887	2143	1996	23	605	100	1330	5	1	22839375	464	-24.17	1.42	12	0.03	-84.00	1426.00	4665	20240523	-56.48	1381	20240411	46.99	4665	-56.48	20240523	1381	46.99	20240411	4665	-56.48	20240523	1381	46.99	20240411	N	223310	100	22 억	N	N	N	N
8	20241129	101108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	10	2	0.49	12669095	6167	14.18	2030	2085	1997	2635	1425	2030	2054.34	-1238	2181	2105	2034	1958	1887	2143	1996	23	605	100	1330	5	1	22839375	466	-24.29	1.43	12	0.03	-84.00	1426.00	4665	20240523	-56.27	1381	20240411	47.72	4665	-56.27	20240523	1381	47.72	20240411	4665	-56.27	20240523	1381	47.72	20240411	N	223310	100	22 억	N	N	N	N
9	20241129	091112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2070	40	2	1.97	5790715	2827	6.50	2030	2075	1997	2635	1425	2030	2048.36	-977	2181	2105	2034	1958	1887	2143	1996	23	605	100	1330	5	1	22839375	473	-24.64	1.45	12	0.01	-84.00	1426.00	4665	20240523	-55.63	1381	20240411	49.89	4665	-55.63	20240523	1381	49.89	20240411	4665	-55.63	20240523	1381	49.89	20240411	N	223310	100	22 억	N	N	N	N
10	20241128	161058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	59	2	2.99	88397328	43498	57.00	1964	2110	1963	2560	1380	1971	2032.22	3632	2136	2053	1977	1894	1818	2015	1856	23	589	100	1300	5	1	22839375	464	-24.17	1.42	12	0.19	-84.00	1426.00	4665	20240523	-56.48	1381	20240411	46.99	4665	-56.48	20240523	1381	46.99	20240411	4665	-56.48	20240523	1381	46.99	20240411	N	223310	100	22 억	N	N	N	N
11	20241128	151118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2020	49	2	2.49	85629363	42137	55.22	1964	2110	1963	2560	1380	1971	2032.17	3438	2136	2053	1977	1894	1818	2015	1856	23	589	100	1300	5	1	22839375	461	-24.05	1.42	12	0.18	-84.00	1426.00	4665	20240523	-56.70	1381	20240411	46.27	4665	-56.70	20240523	1381	46.27	20240411	4665	-56.70	20240523	1381	46.27	20240411	N	223310	100	22 억	N	N	N	N
12	20241128	141115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	59	2	2.99	41157618	20623	27.02	1964	2040	1963	2560	1380	1971	1995.71	2501	2136	2053	1977	1894	1818	2015	1856	23	589	100	1300	5	1	22839375	464	-24.17	1.42	12	0.09	-84.00	1426.00	4665	20240523	-56.48	1381	20240411	46.99	4665	-56.48	20240523	1381	46.99	20240411	4665	-56.48	20240523	1381	46.99	20240411	N	223310	100	22 억	N	N	N	N
13	20241128	131114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	34	2	1.73	23405078	11783	15.44	1964	2040	1963	2560	1380	1971	1986.34	4230	2136	2053	1977	1894	1818	2015	1856	23	589	100	1300	5	1	22839375	458	-23.87	1.41	12	0.05	-84.00	1426.00	4665	20240523	-57.02	1381	20240411	45.18	4665	-57.02	20240523	1381	45.18	20240411	4665	-57.02	20240523	1381	45.18	20240411	N	223310	100	22 억	N	N	N	N
14	20241128	121115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1986	15	2	0.76	15493298	7824	10.25	1964	2040	1963	2560	1380	1971	1980.23	1888	2136	2053	1977	1894	1818	2015	1856	23	589	100	1300	1	1	22839375	454	-23.64	1.39	12	0.03	-84.00	1426.00	4665	20240523	-57.43	1381	20240411	43.81	4665	-57.43	20240523	1381	43.81	20240411	4665	-57.43	20240523	1381	43.81	20240411	N	223310	100	22 억	N	N	N	N
15	20241128	111118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1971	0	3	0.00	14362477	7252	9.50	1964	2040	1963	2560	1380	1971	1980.48	1881	2136	2053	1977	1894	1818	2015	1856	23	589	100	1300	1	1	22839375	450	-23.46	1.38	12	0.03	-84.00	1426.00	4665	20240523	-57.75	1381	20240411	42.72	4665	-57.75	20240523	1381	42.72	20240411	4665	-57.75	20240523	1381	42.72	20240411	N	223310	100	22 억	N	N	N	N
16	20241128	101116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	29	2	1.47	8247750	4153	5.44	1964	2040	1963	2560	1380	1971	1985.97	2081	2136	2053	1977	1894	1818	2015	1856	23	589	100	1300	5	1	22839375	457	-23.81	1.40	12	0.02	-84.00	1426.00	4665	20240523	-57.13	1381	20240411	44.82	4665	-57.13	20240523	1381	44.82	20240411	4665	-57.13	20240523	1381	44.82	20240411	N	223310	100	22 억	N	N	N	N
17	20241128	091112	57	100.00	KOSDAQ	유통	N	N	N	N	N	1971	0	3	0.00	782703	398	0.52	1964	1973	1963	2560	1380	1971	1966.59	-80	2136	2053	1977	1894	1818	2015	1856	23	589	100	1300	1	1	22839375	450	-23.46	1.38	12	0.00	-84.00	1426.00	4665	20240523	-57.75	1381	20240411	42.72	4665	-57.75	20240523	1381	42.72	20240411	4665	-57.75	20240523	1381	42.72	20240411	N	223310	100	22 억	N	N	N	N
18	20241127	161046	57	100.00	KOSDAQ	유통	N	N	N	N	N	1971	-84	5	-4.09	151058953	76144	28.59	2055	2060	1901	2670	1440	2055	1983.86	-1140	2377	2216	2064	1903	1751	2296	1983	23	615	100	1350	1	1	22839375	450	-23.46	1.38	12	0.33	-84.00	1426.00	4665	20240523	-57.75	1381	20240411	42.72	4665	-57.75	20240523	1381	42.72	20240411	4665	-57.75	20240523	1381	42.72	20240411	N	223310	100	22 억	N	N	N	N
19	20241127	151108	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	-77	5	-3.75	144940195	73040	27.42	2055	2060	1901	2670	1440	2055	1984.39	-619	2377	2216	2064	1903	1751	2296	1983	23	615	100	1350	1	1	22839375	452	-23.55	1.39	12	0.32	-84.00	1426.00	4665	20240523	-57.60	1381	20240411	43.23	4665	-57.60	20240523	1381	43.23	20240411	4665	-57.60	20240523	1381	43.23	20240411	N	223310	100	22 억	N	N	N	N
20	20241127	141104	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	-71	5	-3.45	141936965	71520	26.85	2055	2060	1901	2670	1440	2055	1984.58	-438	2377	2216	2064	1903	1751	2296	1983	23	615	100	1350	1	1	22839375	453	-23.62	1.39	12	0.31	-84.00	1426.00	4665	20240523	-57.47	1381	20240411	43.66	4665	-57.47	20240523	1381	43.66	20240411	4665	-57.47	20240523	1381	43.66	20240411	N	223310	100	22 억	N	N	N	N
21	20241127	131059	57	100.00	KOSDAQ	유통	N	N	N	N	N	1977	-78	5	-3.80	122832950	61861	23.23	2055	2060	1901	2670	1440	2055	1985.63	-5580	2377	2216	2064	1903	1751	2296	1983	23	615	100	1350	1	1	22839375	452	-23.54	1.39	12	0.27	-84.00	1426.00	4665	20240523	-57.62	1381	20240411	43.16	4665	-57.62	20240523	1381	43.16	20240411	4665	-57.62	20240523	1381	43.16	20240411	N	223310	100	22 억	N	N	N	N
22	20241127	121110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	-79	5	-3.84	99029801	49781	18.69	2055	2060	1901	2670	1440	2055	1989.31	-4560	2377	2216	2064	1903	1751	2296	1983	23	615	100	1350	1	1	22839375	451	-23.52	1.39	12	0.22	-84.00	1426.00	4665	20240523	-57.64	1381	20240411	43.08	4665	-57.64	20240523	1381	43.08	20240411	4665	-57.64	20240523	1381	43.08	20240411	N	223310	100	22 억	N	N	N	N
23	20241127	111104	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	-75	5	-3.65	91872712	46162	17.33	2055	2060	1901	2670	1440	2055	1990.22	-4208	2377	2216	2064	1903	1751	2296	1983	23	615	100	1350	1	1	22839375	452	-23.57	1.39	12	0.20	-84.00	1426.00	4665	20240523	-57.56	1381	20240411	43.37	4665	-57.56	20240523	1381	43.37	20240411	4665	-57.56	20240523	1381	43.37	20240411	N	223310	100	22 억	N	N	N	N
24	20241127	101106	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	-72	5	-3.50	80583893	40468	15.19	2055	2060	1901	2670	1440	2055	1991.30	-3078	2377	2216	2064	1903	1751	2296	1983	23	615	100	1350	1	1	22839375	453	-23.61	1.39	12	0.18	-84.00	1426.00	4665	20240523	-57.49	1381	20240411	43.59	4665	-57.49	20240523	1381	43.59	20240411	4665	-57.49	20240523	1381	43.59	20240411	N	223310	100	22 억	N	N	N	N
25	20241127	091104	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	-77	5	-3.75	24743806	12250	4.60	2055	2060	1978	2670	1440	2055	2019.90	-1825	2377	2216	2064	1903	1751	2296	1983	23	615	100	1350	1	1	22839375	452	-23.55	1.39	12	0.05	-84.00	1426.00	4665	20240523	-57.60	1381	20240411	43.23	4665	-57.60	20240523	1381	43.23	20240411	4665	-57.60	20240523	1381	43.23	20240411	N	223310	100	22 억	N	N	N	N
26	20241126	161047	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	138	2	7.20	545508821	266005	111.39	1920	2225	1912	2490	1342	1917	2050.75	1381	2462	2189	1977	1704	1492	2326	1841	23	573	100	1260	5	1	22839375	469	-24.46	1.44	12	1.16	-84.00	1426.00	4665	20240523	-55.95	1381	20240411	48.81	4665	-55.95	20240523	1381	48.81	20240411	4665	-55.95	20240523	1381	48.81	20240411	N	223310	100	22 억	N	N	N	N
27	20241126	151058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	93	2	4.85	538032416	262343	109.86	1920	2225	1912	2490	1342	1917	2050.87	2549	2462	2189	1977	1704	1492	2326	1841	23	573	100	1260	5	1	22839375	459	-23.93	1.41	12	1.15	-84.00	1426.00	4665	20240523	-56.91	1381	20240411	45.55	4665	-56.91	20240523	1381	45.55	20240411	4665	-56.91	20240523	1381	45.55	20240411	N	223310	100	22 억	N	N	N	N
28	20241126	141100	57	100.00	KOSDAQ	유통	N	N	N	N	N	1984	67	2	3.50	275888195	135323	56.67	1920	2225	1912	2490	1342	1917	2038.74	5138	2462	2189	1977	1704	1492	2326	1841	23	573	100	1260	1	1	22839375	453	-23.62	1.39	12	0.59	-84.00	1426.00	4665	20240523	-57.47	1381	20240411	43.66	4665	-57.47	20240523	1381	43.66	20240411	4665	-57.47	20240523	1381	43.66	20240411	N	223310	100	22 억	N	N	N	N
29	20241126	131055	57	100.00	KOSDAQ	유통	N	N	N	N	N	1963	46	2	2.40	266258992	130438	54.62	1920	2225	1912	2490	1342	1917	2041.27	3099	2462	2189	1977	1704	1492	2326	1841	23	573	100	1260	1	1	22839375	448	-23.37	1.38	12	0.57	-84.00	1426.00	4665	20240523	-57.92	1381	20240411	42.14	4665	-57.92	20240523	1381	42.14	20240411	4665	-57.92	20240523	1381	42.14	20240411	N	223310	100	22 억	N	N	N	N
30	20241126	121101	57	100.00	KOSDAQ	유통	N	N	N	N	N	1950	33	2	1.72	265198532	129897	54.39	1920	2225	1912	2490	1342	1917	2041.61	3335	2462	2189	1977	1704	1492	2326	1841	23	573	100	1260	1	1	22839375	445	-23.21	1.37	12	0.57	-84.00	1426.00	4665	20240523	-58.20	1381	20240411	41.20	4665	-58.20	20240523	1381	41.20	20240411	4665	-58.20	20240523	1381	41.20	20240411	N	223310	100	22 억	N	N	N	N
31	20241126	111105	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	58	2	3.03	258781724	126620	53.02	1920	2225	1912	2490	1342	1917	2043.77	3125	2462	2189	1977	1704	1492	2326	1841	23	573	100	1260	1	1	22839375	451	-23.51	1.38	12	0.55	-84.00	1426.00	4665	20240523	-57.66	1381	20240411	43.01	4665	-57.66	20240523	1381	43.01	20240411	4665	-57.66	20240523	1381	43.01	20240411	N	223310	100	22 억	N	N	N	N
32	20241126	101113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1969	52	2	2.71	255066459	124732	52.23	1920	2225	1912	2490	1342	1917	2044.92	3012	2462	2189	1977	1704	1492	2326	1841	23	573	100	1260	1	1	22839375	450	-23.44	1.38	12	0.55	-84.00	1426.00	4665	20240523	-57.79	1381	20240411	42.58	4665	-57.79	20240523	1381	42.58	20240411	4665	-57.79	20240523	1381	42.58	20240411	N	223310	100	22 억	N	N	N	N
33	20241126	091102	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	88	2	4.59	160600096	76048	31.85	1920	2225	1917	2490	1342	1917	2111.83	-12291	2462	2189	1977	1704	1492	2326	1841	23	573	100	1260	5	1	22839375	458	-23.87	1.41	12	0.33	-84.00	1426.00	4665	20240523	-57.02	1381	20240411	45.18	4665	-57.02	20240523	1381	45.18	20240411	4665	-57.02	20240523	1381	45.18	20240411	N	223310	100	22 억	Y	N	N	N
34	20241125	161034	57	100.00	KOSDAQ	유통	N	N	N	N	N	1917	151	2	8.55	481738794	238284	974.90	1765	2250	1765	2295	1237	1766	2021.70	7022	1826	1796	1780	1750	1734	1788	1742	23	529	100	1160	1	1	22839375	438	-22.82	1.34	12	1.04	-84.00	1426.00	4665	20240523	-58.91	1381	20240411	38.81	4665	-58.91	20240523	1381	38.81	20240411	4665	-58.91	20240523	1381	38.81	20240411	N	223310	100	22 억	N	N	N	N
35	20241125	151056	57	100.00	KOSDAQ	유통	N	N	N	N	N	1897	131	2	7.42	476949428	235780	964.65	1765	2250	1765	2295	1237	1766	2022.86	6621	1826	1796	1780	1750	1734	1788	1742	23	529	100	1160	1	1	22839375	433	-22.58	1.33	12	1.03	-84.00	1426.00	4665	20240523	-59.34	1381	20240411	37.36	4665	-59.34	20240523	1381	37.36	20240411	4665	-59.34	20240523	1381	37.36	20240411	N	223310	100	22 억	N	N	N	N
36	20241125	141053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1895	129	2	7.30	469915158	232069	949.47	1765	2250	1765	2295	1237	1766	2024.89	4298	1826	1796	1780	1750	1734	1788	1742	23	529	100	1160	1	1	22839375	433	-22.56	1.33	12	1.02	-84.00	1426.00	4665	20240523	-59.38	1381	20240411	37.22	4665	-59.38	20240523	1381	37.22	20240411	4665	-59.38	20240523	1381	37.22	20240411	N	223310	100	22 억	N	N	N	N
37	20241125	131045	57	100.00	KOSDAQ	유통	N	N	N	N	N	1926	160	2	9.06	444952052	218833	895.32	1765	2250	1765	2295	1237	1766	2033.30	-771	1826	1796	1780	1750	1734	1788	1742	23	529	100	1160	1	1	22839375	440	-22.93	1.35	12	0.96	-84.00	1426.00	4665	20240523	-58.71	1381	20240411	39.46	4665	-58.71	20240523	1381	39.46	20240411	4665	-58.71	20240523	1381	39.46	20240411	N	223310	100	22 억	N	N	N	N
38	20241125	121058	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	214	2	12.12	426268421	209233	856.04	1765	2250	1765	2295	1237	1766	2037.29	-1834	1826	1796	1780	1750	1734	1788	1742	23	529	100	1160	1	1	22839375	452	-23.57	1.39	12	0.92	-84.00	1426.00	4665	20240523	-57.56	1381	20240411	43.37	4665	-57.56	20240523	1381	43.37	20240411	4665	-57.56	20240523	1381	43.37	20240411	N	223310	100	22 억	N	N	N	N
39	20241125	111051	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	374	2	21.18	99300196	51338	210.04	1765	2140	1765	2295	1237	1766	1934.24	9869	1826	1796	1780	1750	1734	1788	1742	23	529	100	1160	5	1	22839375	489	-25.48	1.50	12	0.22	-84.00	1426.00	4665	20240523	-54.13	1381	20240411	54.96	4665	-54.13	20240523	1381	54.96	20240411	4665	-54.13	20240523	1381	54.96	20240411	N	223310	100	22 억	Y	N	N	N
40	20241125	101038	57	100.00	KOSDAQ	유통	N	N	N	N	N	1821	55	2	3.11	13482227	7476	30.59	1765	1827	1765	2295	1237	1766	1803.40	-119	1826	1796	1780	1750	1734	1788	1742	23	529	100	1160	1	1	22839375	416	-21.68	1.28	12	0.03	-84.00	1426.00	4665	20240523	-60.96	1381	20240411	31.86	4665	-60.96	20240523	1381	31.86	20240411	4665	-60.96	20240523	1381	31.86	20240411	N	223310	100	22 억	N	N	N	N
41	20241125	091039	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	44	2	2.49	5011769	2807	11.48	1765	1810	1765	2295	1237	1766	1785.45	571	1826	1796	1780	1750	1734	1788	1742	23	529	100	1160	1	1	22839375	413	-21.55	1.27	12	0.01	-84.00	1426.00	4665	20240523	-61.20	1381	20240411	31.06	4665	-61.20	20240523	1381	31.06	20240411	4665	-61.20	20240523	1381	31.06	20240411	N	223310	100	22 억	N	N	N	N
42	20241122	160941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1766	-44	5	-2.43	42722199	24042	125.46	1810	1810	1764	2350	1267	1810	1776.98	4037	1922	1865	1823	1766	1724	1845	1746	23	540	100	1190	1	1	22839375	403	-21.02	1.24	12	0.11	-84.00	1426.00	4665	20240523	-62.14	1381	20240411	27.88	4665	-62.14	20240523	1381	27.88	20240411	4665	-62.14	20240523	1381	27.88	20240411	N	223310	100	22 억	N	N	N	N
43	20241122	150955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	-39	5	-2.15	41740377	23487	122.56	1810	1810	1764	2350	1267	1810	1777.17	4185	1922	1865	1823	1766	1724	1845	1746	23	540	100	1190	1	1	22839375	404	-21.08	1.24	12	0.10	-84.00	1426.00	4665	20240523	-62.04	1381	20240411	28.24	4665	-62.04	20240523	1381	28.24	20240411	4665	-62.04	20240523	1381	28.24	20240411	N	223310	100	22 억	N	N	N	N
44	20241122	140955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1776	-34	5	-1.88	39468329	22209	115.90	1810	1810	1764	2350	1267	1810	1777.13	4071	1922	1865	1823	1766	1724	1845	1746	23	540	100	1190	1	1	22839375	406	-21.14	1.25	12	0.10	-84.00	1426.00	4665	20240523	-61.93	1381	20240411	28.60	4665	-61.93	20240523	1381	28.60	20240411	4665	-61.93	20240523	1381	28.60	20240411	N	223310	100	22 억	N	N	N	N
45	20241122	130950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	-33	5	-1.82	38231602	21509	112.24	1810	1810	1764	2350	1267	1810	1777.47	3971	1922	1865	1823	1766	1724	1845	1746	23	540	100	1190	1	1	22839375	406	-21.15	1.25	12	0.09	-84.00	1426.00	4665	20240523	-61.91	1381	20240411	28.67	4665	-61.91	20240523	1381	28.67	20240411	4665	-61.91	20240523	1381	28.67	20240411	N	223310	100	22 억	N	N	N	N
46	20241122	120957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	-33	5	-1.82	38148128	21462	112.00	1810	1810	1764	2350	1267	1810	1777.47	3982	1922	1865	1823	1766	1724	1845	1746	23	540	100	1190	1	1	22839375	406	-21.15	1.25	12	0.09	-84.00	1426.00	4665	20240523	-61.91	1381	20240411	28.67	4665	-61.91	20240523	1381	28.67	20240411	4665	-61.91	20240523	1381	28.67	20240411	N	223310	100	22 억	N	N	N	N
47	20241122	110947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1777	-33	5	-1.82	30949846	17392	90.76	1810	1810	1765	2350	1267	1810	1779.54	4012	1922	1865	1823	1766	1724	1845	1746	23	540	100	1190	1	1	22839375	406	-21.15	1.25	12	0.08	-84.00	1426.00	4665	20240523	-61.91	1381	20240411	28.67	4665	-61.91	20240523	1381	28.67	20240411	4665	-61.91	20240523	1381	28.67	20240411	N	223310	100	22 억	N	N	N	N
48	20241122	101006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1783	-27	5	-1.49	29921022	16814	87.74	1810	1810	1765	2350	1267	1810	1779.53	3726	1922	1865	1823	1766	1724	1845	1746	23	540	100	1190	1	1	22839375	407	-21.23	1.25	12	0.07	-84.00	1426.00	4665	20240523	-61.78	1381	20240411	29.11	4665	-61.78	20240523	1381	29.11	20240411	4665	-61.78	20240523	1381	29.11	20240411	N	223310	100	22 억	N	N	N	N
49	20241122	090957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	-1	5	-0.06	5711984	3157	16.47	1810	1810	1808	2350	1267	1810	1809.31	-65	1922	1865	1823	1766	1724	1845	1746	23	540	100	1190	1	1	22839375	413	-21.54	1.27	12	0.01	-84.00	1426.00	4665	20240523	-61.22	1381	20240411	30.99	4665	-61.22	20240523	1381	30.99	20240411	4665	-61.22	20240523	1381	30.99	20240411	N	223310	100	22 억	N	N	N	N
50	20241121	160947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-40	5	-2.16	34704714	19163	97.21	1832	1880	1781	2405	1295	1850	1811.03	-1414	1911	1880	1859	1828	1807	1870	1818	23	555	100	1220	1	1	22839375	413	-21.55	1.27	12	0.08	-84.00	1426.00	4665	20240523	-61.20	1381	20240411	31.06	4665	-61.20	20240523	1381	31.06	20240411	4665	-61.20	20240523	1381	31.06	20240411	N	223310	100	22 억	N	N	N	N
51	20241121	151007	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-40	5	-2.16	33046762	18247	92.56	1832	1880	1781	2405	1295	1850	1811.08	-1075	1911	1880	1859	1828	1807	1870	1818	23	555	100	1220	1	1	22839375	413	-21.55	1.27	12	0.08	-84.00	1426.00	4665	20240523	-61.20	1381	20240411	31.06	4665	-61.20	20240523	1381	31.06	20240411	4665	-61.20	20240523	1381	31.06	20240411	N	223310	100	22 억	N	N	N	N
52	20241121	141005	57	100.00	KOSDAQ	유통	N	N	N	N	N	1814	-36	5	-1.95	31999888	17665	89.61	1832	1880	1781	2405	1295	1850	1811.49	-879	1911	1880	1859	1828	1807	1870	1818	23	555	100	1220	1	1	22839375	414	-21.60	1.27	12	0.08	-84.00	1426.00	4665	20240523	-61.11	1381	20240411	31.35	4665	-61.11	20240523	1381	31.35	20240411	4665	-61.11	20240523	1381	31.35	20240411	N	223310	100	22 억	N	N	N	N
53	20241121	130957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	-35	5	-1.89	31932755	17628	89.42	1832	1880	1781	2405	1295	1850	1811.48	-857	1911	1880	1859	1828	1807	1870	1818	23	555	100	1220	1	1	22839375	415	-21.61	1.27	12	0.08	-84.00	1426.00	4665	20240523	-61.09	1381	20240411	31.43	4665	-61.09	20240523	1381	31.43	20240411	4665	-61.09	20240523	1381	31.43	20240411	N	223310	100	22 억	N	N	N	N
54	20241121	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-60	5	-3.24	24546319	13522	68.59	1832	1880	1781	2405	1295	1850	1815.29	-850	1911	1880	1859	1828	1807	1870	1818	23	555	100	1220	1	1	22839375	409	-21.31	1.26	12	0.06	-84.00	1426.00	4665	20240523	-61.63	1381	20240411	29.62	4665	-61.63	20240523	1381	29.62	20240411	4665	-61.63	20240523	1381	29.62	20240411	N	223310	100	22 억	N	N	N	N
55	20241121	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	-40	5	-2.16	16648657	9137	46.35	1832	1880	1804	2405	1295	1850	1822.11	-651	1911	1880	1859	1828	1807	1870	1818	23	555	100	1220	1	1	22839375	413	-21.55	1.27	12	0.04	-84.00	1426.00	4665	20240523	-61.20	1381	20240411	31.06	4665	-61.20	20240523	1381	31.06	20240411	4665	-61.20	20240523	1381	31.06	20240411	N	223310	100	22 억	N	N	N	N
56	20241121	101001	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	-35	5	-1.89	8692688	4744	24.06	1832	1880	1804	2405	1295	1850	1832.35	-885	1911	1880	1859	1828	1807	1870	1818	23	555	100	1220	1	1	22839375	415	-21.61	1.27	12	0.02	-84.00	1426.00	4665	20240523	-61.09	1381	20240411	31.43	4665	-61.09	20240523	1381	31.43	20240411	4665	-61.09	20240523	1381	31.43	20240411	N	223310	100	22 억	N	N	N	N
57	20241121	091003	57	100.00	KOSDAQ	유통	N	N	N	N	N	1856	6	2	0.32	3744876	2016	10.23	1832	1880	1832	2405	1295	1850	1857.58	-402	1911	1880	1859	1828	1807	1870	1818	23	555	100	1220	1	1	22839375	424	-22.10	1.30	12	0.01	-84.00	1426.00	4665	20240523	-60.21	1381	20240411	34.40	4665	-60.21	20240523	1381	34.40	20240411	4665	-60.21	20240523	1381	34.40	20240411	N	223310	100	22 억	N	N	N	N
58	20241120	160953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1850	-35	5	-1.86	36534745	19714	54.60	1890	1890	1838	2450	1320	1885	1853.24	-4051	1933	1908	1890	1865	1847	1900	1857	23	565	100	1240	1	1	22839375	423	-22.02	1.30	12	0.09	-84.00	1426.00	4665	20240523	-60.34	1381	20240411	33.96	4665	-60.34	20240523	1381	33.96	20240411	4665	-60.34	20240523	1381	33.96	20240411	N	223310	100	22 억	N	N	N	N
59	20241120	151006	57	100.00	KOSDAQ	유통	N	N	N	N	N	1838	-47	5	-2.49	35026975	18896	52.34	1890	1890	1838	2450	1320	1885	1853.67	-3988	1933	1908	1890	1865	1847	1900	1857	23	565	100	1240	1	1	22839375	420	-21.88	1.29	12	0.08	-84.00	1426.00	4665	20240523	-60.60	1381	20240411	33.09	4665	-60.60	20240523	1381	33.09	20240411	4665	-60.60	20240523	1381	33.09	20240411	N	223310	100	22 억	N	N	N	N
60	20241120	141008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	-32	5	-1.70	20168802	10824	29.98	1890	1890	1846	2450	1320	1885	1863.34	-3513	1933	1908	1890	1865	1847	1900	1857	23	565	100	1240	1	1	22839375	423	-22.06	1.30	12	0.05	-84.00	1426.00	4665	20240523	-60.28	1381	20240411	34.18	4665	-60.28	20240523	1381	34.18	20240411	4665	-60.28	20240523	1381	34.18	20240411	N	223310	100	22 억	N	N	N	N
61	20241120	131011	57	100.00	KOSDAQ	유통	N	N	N	N	N	1853	-32	5	-1.70	19546843	10488	29.05	1890	1890	1846	2450	1320	1885	1863.73	-3378	1933	1908	1890	1865	1847	1900	1857	23	565	100	1240	1	1	22839375	423	-22.06	1.30	12	0.05	-84.00	1426.00	4665	20240523	-60.28	1381	20240411	34.18	4665	-60.28	20240523	1381	34.18	20240411	4665	-60.28	20240523	1381	34.18	20240411	N	223310	100	22 억	N	N	N	N
62	20241120	121009	57	100.00	KOSDAQ	유통	N	N	N	N	N	1857	-28	5	-1.49	16128012	8643	23.94	1890	1890	1857	2450	1320	1885	1866.02	-3077	1933	1908	1890	1865	1847	1900	1857	23	565	100	1240	1	1	22839375	424	-22.11	1.30	12	0.04	-84.00	1426.00	4665	20240523	-60.19	1381	20240411	34.47	4665	-60.19	20240523	1381	34.47	20240411	4665	-60.19	20240523	1381	34.47	20240411	N	223310	100	22 억	N	N	N	N
63	20241120	111011	57	100.00	KOSDAQ	유통	N	N	N	N	N	1860	-25	5	-1.33	14346879	7685	21.29	1890	1890	1860	2450	1320	1885	1866.87	-2537	1933	1908	1890	1865	1847	1900	1857	23	565	100	1240	1	1	22839375	425	-22.14	1.30	12	0.03	-84.00	1426.00	4665	20240523	-60.13	1381	20240411	34.69	4665	-60.13	20240523	1381	34.69	20240411	4665	-60.13	20240523	1381	34.69	20240411	N	223310	100	22 억	N	N	N	N
64	20241120	101008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1871	-14	5	-0.74	2921085	1554	4.30	1890	1890	1860	2450	1320	1885	1879.72	55	1933	1908	1890	1865	1847	1900	1857	23	565	100	1240	1	1	22839375	427	-22.27	1.31	12	0.01	-84.00	1426.00	4665	20240523	-59.89	1381	20240411	35.48	4665	-59.89	20240523	1381	35.48	20240411	4665	-59.89	20240523	1381	35.48	20240411	N	223310	100	22 억	N	N	N	N
65	20241120	091008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	5	2	0.27	15105	8	0.02	1890	1890	1885	2450	1320	1885	1888.12	0	1933	1908	1890	1865	1847	1900	1857	23	565	100	1240	1	1	22839375	432	-22.50	1.33	12	0.00	-84.00	1426.00	4665	20240523	-59.49	1381	20240411	36.86	4665	-59.49	20240523	1381	36.86	20240411	4665	-59.49	20240523	1381	36.86	20240411	N	223310	100	22 억	N	N	N	N
66	20241119	160913	57	100.00	KOSDAQ	유통	N	N	N	N	N	1885	-25	5	-1.31	68257608	36103	195.54	1914	1915	1872	2480	1337	1910	1890.64	-10110	1950	1930	1915	1895	1880	1922	1887	23	570	100	1260	1	1	22839375	431	-22.44	1.32	12	0.16	-84.00	1426.00	4665	20240523	-59.59	1381	20240411	36.50	4665	-59.59	20240523	1381	36.50	20240411	4665	-59.59	20240523	1381	36.50	20240411	N	223310	100	22 억	N	N	N	N
67	20241119	150928	57	100.00	KOSDAQ	유통	N	N	N	N	N	1891	-19	5	-0.99	67151816	35517	192.37	1914	1915	1872	2480	1337	1910	1890.70	-10107	1950	1930	1915	1895	1880	1922	1887	23	570	100	1260	1	1	22839375	432	-22.51	1.33	12	0.16	-84.00	1426.00	4665	20240523	-59.46	1381	20240411	36.93	4665	-59.46	20240523	1381	36.93	20240411	4665	-59.46	20240523	1381	36.93	20240411	N	223310	100	22 억	N	N	N	N
68	20241119	140927	57	100.00	KOSDAQ	유통	N	N	N	N	N	1896	-14	5	-0.73	66374091	35106	190.14	1914	1915	1872	2480	1337	1910	1890.68	-9918	1950	1930	1915	1895	1880	1922	1887	23	570	100	1260	1	1	22839375	433	-22.57	1.33	12	0.15	-84.00	1426.00	4665	20240523	-59.36	1381	20240411	37.29	4665	-59.36	20240523	1381	37.29	20240411	4665	-59.36	20240523	1381	37.29	20240411	N	223310	100	22 억	N	N	N	N
69	20241119	130930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1881	-29	5	-1.52	48149856	25435	137.76	1914	1915	1872	2480	1337	1910	1893.06	-7979	1950	1930	1915	1895	1880	1922	1887	23	570	100	1260	1	1	22839375	430	-22.39	1.32	12	0.11	-84.00	1426.00	4665	20240523	-59.68	1381	20240411	36.21	4665	-59.68	20240523	1381	36.21	20240411	4665	-59.68	20240523	1381	36.21	20240411	N	223310	100	22 억	N	N	N	N
70	20241119	120920	57	100.00	KOSDAQ	유통	N	N	N	N	N	1887	-23	5	-1.20	37295960	19664	106.50	1914	1915	1881	2480	1337	1910	1896.66	-7783	1950	1930	1915	1895	1880	1922	1887	23	570	100	1260	1	1	22839375	431	-22.46	1.32	12	0.09	-84.00	1426.00	4665	20240523	-59.55	1381	20240411	36.64	4665	-59.55	20240523	1381	36.64	20240411	4665	-59.55	20240523	1381	36.64	20240411	N	223310	100	22 억	N	N	N	N
71	20241119	110930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	-12	5	-0.63	20834990	10954	59.33	1914	1915	1893	2480	1337	1910	1902.04	-575	1950	1930	1915	1895	1880	1922	1887	23	570	100	1260	1	1	22839375	433	-22.60	1.33	12	0.05	-84.00	1426.00	4665	20240523	-59.31	1381	20240411	37.44	4665	-59.31	20240523	1381	37.44	20240411	4665	-59.31	20240523	1381	37.44	20240411	N	223310	100	22 억	N	N	N	N
72	20241119	100954	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	-12	5	-0.63	10403045	5460	29.57	1914	1915	1893	2480	1337	1910	1905.32	-164	1950	1930	1915	1895	1880	1922	1887	23	570	100	1260	1	1	22839375	433	-22.60	1.33	12	0.02	-84.00	1426.00	4665	20240523	-59.31	1381	20240411	37.44	4665	-59.31	20240523	1381	37.44	20240411	4665	-59.31	20240523	1381	37.44	20240411	N	223310	100	22 억	N	N	N	N
73	20241119	090947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	-3	5	-0.16	3596954	1885	10.21	1914	1915	1898	2480	1337	1910	1908.20	-101	1950	1930	1915	1895	1880	1922	1887	23	570	100	1260	1	1	22839375	436	-22.70	1.34	12	0.01	-84.00	1426.00	4665	20240523	-59.12	1381	20240411	38.09	4665	-59.12	20240523	1381	38.09	20240411	4665	-59.12	20240523	1381	38.09	20240411	N	223310	100	22 억	N	N	N	N
74	20241118	160918	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	2	2	0.10	35136636	18427	94.10	1911	1935	1900	2480	1336	1908	1906.80	-1778	1966	1937	1904	1875	1842	1951	1889	23	572	100	1250	1	1	22839375	436	-22.74	1.34	12	0.08	-84.00	1426.00	4665	20240523	-59.06	1381	20240411	38.31	4665	-59.06	20240523	1381	38.31	20240411	4665	-59.06	20240523	1381	38.31	20240411	N	223310	100	22 억	N	N	N	N
75	20241118	150930	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	-5	5	-0.26	31737178	16641	84.98	1911	1935	1900	2480	1336	1908	1907.17	-1777	1966	1937	1904	1875	1842	1951	1889	23	572	100	1250	1	1	22839375	435	-22.65	1.33	12	0.07	-84.00	1426.00	4665	20240523	-59.21	1381	20240411	37.80	4665	-59.21	20240523	1381	37.80	20240411	4665	-59.21	20240523	1381	37.80	20240411	N	223310	100	22 억	N	N	N	N
76	20241118	140931	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	2	2	0.10	25118005	13163	67.22	1911	1935	1900	2480	1336	1908	1908.23	-1660	1966	1937	1904	1875	1842	1951	1889	23	572	100	1250	1	1	22839375	436	-22.74	1.34	12	0.06	-84.00	1426.00	4665	20240523	-59.06	1381	20240411	38.31	4665	-59.06	20240523	1381	38.31	20240411	4665	-59.06	20240523	1381	38.31	20240411	N	223310	100	22 억	N	N	N	N
77	20241118	130925	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	-3	5	-0.16	17288120	9053	46.23	1911	1935	1900	2480	1336	1908	1909.66	-1012	1966	1937	1904	1875	1842	1951	1889	23	572	100	1250	1	1	22839375	435	-22.68	1.34	12	0.04	-84.00	1426.00	4665	20240523	-59.16	1381	20240411	37.94	4665	-59.16	20240523	1381	37.94	20240411	4665	-59.16	20240523	1381	37.94	20240411	N	223310	100	22 억	N	N	N	N
78	20241118	120929	57	100.00	KOSDAQ	유통	N	N	N	N	N	1914	6	2	0.31	11907416	6237	31.85	1911	1935	1900	2480	1336	1908	1909.16	-895	1966	1937	1904	1875	1842	1951	1889	23	572	100	1250	1	1	22839375	437	-22.79	1.34	12	0.03	-84.00	1426.00	4665	20240523	-58.97	1381	20240411	38.60	4665	-58.97	20240523	1381	38.60	20240411	4665	-58.97	20240523	1381	38.60	20240411	N	223310	100	22 억	N	N	N	N
79	20241118	110929	57	100.00	KOSDAQ	유통	N	N	N	N	N	1916	8	2	0.42	9861483	5163	26.37	1911	1935	1900	2480	1336	1908	1910.03	-746	1966	1937	1904	1875	1842	1951	1889	23	572	100	1250	1	1	22839375	438	-22.81	1.34	12	0.02	-84.00	1426.00	4665	20240523	-58.93	1381	20240411	38.74	4665	-58.93	20240523	1381	38.74	20240411	4665	-58.93	20240523	1381	38.74	20240411	N	223310	100	22 억	N	N	N	N
80	20241118	100918	57	100.00	KOSDAQ	유통	N	N	N	N	N	1917	9	2	0.47	5895776	3089	15.77	1911	1935	1900	2480	1336	1908	1908.64	-525	1966	1937	1904	1875	1842	1951	1889	23	572	100	1250	1	1	22839375	438	-22.82	1.34	12	0.01	-84.00	1426.00	4665	20240523	-58.91	1381	20240411	38.81	4665	-58.91	20240523	1381	38.81	20240411	4665	-58.91	20240523	1381	38.81	20240411	N	223310	100	22 억	N	N	N	N
81	20241118	090918	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	21	2	1.10	3095622	1623	8.29	1911	1929	1900	2480	1336	1908	1907.35	-424	1966	1937	1904	1875	1842	1951	1889	23	572	100	1250	1	1	22839375	441	-22.96	1.35	12	0.01	-84.00	1426.00	4665	20240523	-58.65	1381	20240411	39.68	4665	-58.65	20240523	1381	39.68	20240411	4665	-58.65	20240523	1381	39.68	20240411	N	223310	100	22 억	N	N	N	N
82	20241115	160951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1908	38	2	2.03	37197712	19582	29.50	1878	1933	1871	2430	1309	1870	1899.59	-6303	2113	1991	1918	1796	1723	1955	1760	23	560	100	1230	1	1	22839375	436	-22.71	1.34	12	0.09	-84.00	1426.00	4665	20240523	-59.10	1381	20240411	38.16	4665	-59.10	20240523	1381	38.16	20240411	4665	-59.10	20240523	1381	38.16	20240411	N	223310	100	22 억	N	N	N	N
83	20241115	151020	57	100.00	KOSDAQ	유통	N	N	N	N	N	1907	37	2	1.98	34236285	18024	27.15	1878	1933	1871	2430	1309	1870	1899.48	-6558	2113	1991	1918	1796	1723	1955	1760	23	560	100	1230	1	1	22839375	436	-22.70	1.34	12	0.08	-84.00	1426.00	4665	20240523	-59.12	1381	20240411	38.09	4665	-59.12	20240523	1381	38.09	20240411	4665	-59.12	20240523	1381	38.09	20240411	N	223310	100	22 억	N	N	N	N
84	20241115	141008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1919	49	2	2.62	30253681	15940	24.01	1878	1933	1871	2430	1309	1870	1897.97	-5945	2113	1991	1918	1796	1723	1955	1760	23	560	100	1230	1	1	22839375	438	-22.85	1.35	12	0.07	-84.00	1426.00	4665	20240523	-58.86	1381	20240411	38.96	4665	-58.86	20240523	1381	38.96	20240411	4665	-58.86	20240523	1381	38.96	20240411	N	223310	100	22 억	N	N	N	N
85	20241115	131010	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	43	2	2.30	24130626	12748	19.20	1878	1933	1871	2430	1309	1870	1892.90	-5015	2113	1991	1918	1796	1723	1955	1760	23	560	100	1230	1	1	22839375	437	-22.77	1.34	12	0.06	-84.00	1426.00	4665	20240523	-58.99	1381	20240411	38.52	4665	-58.99	20240523	1381	38.52	20240411	4665	-58.99	20240523	1381	38.52	20240411	N	223310	100	22 억	N	N	N	N
86	20241115	121009	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	20	2	1.07	19527376	10331	15.56	1878	1933	1871	2430	1309	1870	1890.17	-6110	2113	1991	1918	1796	1723	1955	1760	23	560	100	1230	1	1	22839375	432	-22.50	1.33	12	0.05	-84.00	1426.00	4665	20240523	-59.49	1381	20240411	36.86	4665	-59.49	20240523	1381	36.86	20240411	4665	-59.49	20240523	1381	36.86	20240411	N	223310	100	22 억	N	N	N	N
87	20241115	110946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1910	40	2	2.14	18528197	9802	14.76	1878	1933	1871	2430	1309	1870	1890.25	-6178	2113	1991	1918	1796	1723	1955	1760	23	560	100	1230	1	1	22839375	436	-22.74	1.34	12	0.04	-84.00	1426.00	4665	20240523	-59.06	1381	20240411	38.31	4665	-59.06	20240523	1381	38.31	20240411	4665	-59.06	20240523	1381	38.31	20240411	N	223310	100	22 억	N	N	N	N
88	20241115	100946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1900	30	2	1.60	14656938	7757	11.68	1878	1933	1873	2430	1309	1870	1889.51	-5532	2113	1991	1918	1796	1723	1955	1760	23	560	100	1230	1	1	22839375	434	-22.62	1.33	12	0.03	-84.00	1426.00	4665	20240523	-59.27	1381	20240411	37.58	4665	-59.27	20240523	1381	37.58	20240411	4665	-59.27	20240523	1381	37.58	20240411	N	223310	100	22 억	N	N	N	N
89	20241115	090900	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	58	2	3.10	2001153	1047	1.58	1878	1933	1878	2430	1309	1870	1911.32	-344	2113	1991	1918	1796	1723	1955	1760	23	560	100	1230	1	1	22839375	440	-22.95	1.35	12	0.00	-84.00	1426.00	4665	20240523	-58.67	1381	20240411	39.61	4665	-58.67	20240523	1381	39.61	20240411	4665	-58.67	20240523	1381	39.61	20240411	N	223310	100	22 억	N	N	N	N
90	20241114	160940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-111	5	-5.55	122537256	63290	265.01	2000	2040	1845	2600	1400	2000	1936.12	15135	2118	2059	2026	1967	1934	2042	1950	23	600	100	1320	1	1	22839375	431	-22.49	1.32	12	0.28	-84.00	1426.00	4665	20240523	-59.51	1381	20240411	36.78	4665	-59.51	20240523	1381	36.78	20240411	4665	-59.51	20240523	1381	36.78	20240411	N	223310	100	22 억	N	N	N	N
91	20241114	150947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1890	-110	5	-5.50	113710633	58577	245.28	2000	2040	1845	2600	1400	2000	1941.22	14746	2118	2059	2026	1967	1934	2042	1950	23	600	100	1320	1	1	22839375	432	-22.50	1.33	12	0.26	-84.00	1426.00	4665	20240523	-59.49	1381	20240411	36.86	4665	-59.49	20240523	1381	36.86	20240411	4665	-59.49	20240523	1381	36.86	20240411	N	223310	100	22 억	N	N	N	N
92	20241114	140938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1951	-49	5	-2.45	83026033	42523	178.05	2000	2040	1845	2600	1400	2000	1952.50	10312	2118	2059	2026	1967	1934	2042	1950	23	600	100	1320	1	1	22839375	446	-23.23	1.37	12	0.19	-84.00	1426.00	4665	20240523	-58.18	1381	20240411	41.27	4665	-58.18	20240523	1381	41.27	20240411	4665	-58.18	20240523	1381	41.27	20240411	N	223310	100	22 억	N	N	N	N
93	20241114	130940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	-68	5	-3.40	77535473	39696	166.22	2000	2040	1845	2600	1400	2000	1953.23	10442	2118	2059	2026	1967	1934	2042	1950	23	600	100	1320	1	1	22839375	441	-23.00	1.35	12	0.17	-84.00	1426.00	4665	20240523	-58.59	1381	20240411	39.90	4665	-58.59	20240523	1381	39.90	20240411	4665	-58.59	20240523	1381	39.90	20240411	N	223310	100	22 억	N	N	N	N
94	20241114	120938	57	100.00	KOSDAQ	유통	N	N	N	N	N	1977	-23	5	-1.15	51469764	26122	109.38	2000	2040	1900	2600	1400	2000	1970.36	5453	2118	2059	2026	1967	1934	2042	1950	23	600	100	1320	1	1	22839375	452	-23.54	1.39	12	0.11	-84.00	1426.00	4665	20240523	-57.62	1381	20240411	43.16	4665	-57.62	20240523	1381	43.16	20240411	4665	-57.62	20240523	1381	43.16	20240411	N	223310	100	22 억	N	N	N	N
95	20241114	110936	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	-5	5	-0.25	26800596	13523	56.62	2000	2040	1951	2600	1400	2000	1981.85	4394	2118	2059	2026	1967	1934	2042	1950	23	600	100	1320	1	1	22839375	456	-23.75	1.40	12	0.06	-84.00	1426.00	4665	20240523	-57.23	1381	20240411	44.46	4665	-57.23	20240523	1381	44.46	20240411	4665	-57.23	20240523	1381	44.46	20240411	N	223310	100	22 억	N	N	N	N
96	20241114	100956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1966	-34	5	-1.70	3462747	1751	7.33	2000	2000	1965	2600	1400	2000	1977.58	126	2118	2059	2026	1967	1934	2042	1950	23	600	100	1320	1	1	22839375	449	-23.40	1.38	12	0.01	-84.00	1426.00	4665	20240523	-57.86	1381	20240411	42.36	4665	-57.86	20240523	1381	42.36	20240411	4665	-57.86	20240523	1381	42.36	20240411	N	223310	100	22 억	N	N	N	N
97	20241114	090932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0	2118	2059	2026	1967	1934	2042	1950	23	600	100	1320	5	1	22839375	457	-23.81	1.40	12	0.00	-84.00	1426.00	4665	20240523	-57.13	1381	20240411	44.82	4665	-57.13	20240523	1381	44.82	20240411	4665	-57.13	20240523	1381	44.82	20240411	N	223310	100	22 억	N	N	N	N
98	20241113	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-40	5	-1.96	48345290	23882	14.50	2040	2085	1993	2650	1430	2040	2024.34	-6829	2323	2181	2098	1956	1873	2140	1915	23	610	100	1340	5	1	22839375	457	-23.81	1.40	12	0.10	-84.00	1426.00	4665	20240523	-57.13	1381	20240411	44.82	4665	-57.13	20240523	1381	44.82	20240411	4665	-57.13	20240523	1381	44.82	20240411	N	223310	100	22 억	N	N	N	N
99	20241113	150646	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	-40	5	-1.96	46808940	23114	14.04	2040	2085	1993	2650	1430	2040	2025.13	-6816	2323	2181	2098	1956	1873	2140	1915	23	610	100	1340	5	1	22839375	457	-23.81	1.40	12	0.10	-84.00	1426.00	4665	20240523	-57.13	1381	20240411	44.82	4665	-57.13	20240523	1381	44.82	20240411	4665	-57.13	20240523	1381	44.82	20240411	N	223310	100	22 억	N	N	N	N
100	20241113	140644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	0	3	0.00	33885069	16665	10.12	2040	2085	1993	2650	1430	2040	2033.31	-6405	2323	2181	2098	1956	1873	2140	1915	23	610	100	1340	5	1	22839375	466	-24.29	1.43	12	0.07	-84.00	1426.00	4665	20240523	-56.27	1381	20240411	47.72	4665	-56.27	20240523	1381	47.72	20240411	4665	-56.27	20240523	1381	47.72	20240411	N	223310	100	22 억	N	N	N	N
101	20241113	130642	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-15	5	-0.74	30812314	15153	9.20	2040	2085	1993	2650	1430	2040	2033.41	-6207	2323	2181	2098	1956	1873	2140	1915	23	610	100	1340	5	1	22839375	462	-24.11	1.42	12	0.07	-84.00	1426.00	4665	20240523	-56.59	1381	20240411	46.63	4665	-56.59	20240523	1381	46.63	20240411	4665	-56.59	20240523	1381	46.63	20240411	N	223310	100	22 억	N	N	N	N
102	20241113	120636	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	10	2	0.49	24401249	12001	7.29	2040	2085	1993	2650	1430	2040	2033.27	-4068	2323	2181	2098	1956	1873	2140	1915	23	610	100	1340	5	1	22839375	468	-24.40	1.44	12	0.05	-84.00	1426.00	4665	20240523	-56.06	1381	20240411	48.44	4665	-56.06	20240523	1381	48.44	20240411	4665	-56.06	20240523	1381	48.44	20240411	N	223310	100	22 억	N	N	N	N
103	20241113	110634	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-10	5	-0.49	21242209	10453	6.35	2040	2085	1993	2650	1430	2040	2032.16	-3028	2323	2181	2098	1956	1873	2140	1915	23	610	100	1340	5	1	22839375	464	-24.17	1.42	12	0.05	-84.00	1426.00	4665	20240523	-56.48	1381	20240411	46.99	4665	-56.48	20240523	1381	46.99	20240411	4665	-56.48	20240523	1381	46.99	20240411	N	223310	100	22 억	N	N	N	N
104	20241113	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-15	5	-0.74	12287775	5997	3.64	2040	2085	2020	2650	1430	2040	2048.99	-1933	2323	2181	2098	1956	1873	2140	1915	23	610	100	1340	5	1	22839375	462	-24.11	1.42	12	0.03	-84.00	1426.00	4665	20240523	-56.59	1381	20240411	46.63	4665	-56.59	20240523	1381	46.63	20240411	4665	-56.59	20240523	1381	46.63	20240411	N	223310	100	22 억	N	N	N	N
105	20241113	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	2050	10	2	0.49	4474435	2183	1.33	2040	2070	2035	2650	1430	2040	2049.67	-89	2323	2181	2098	1956	1873	2140	1915	23	610	100	1340	5	1	22839375	468	-24.40	1.44	12	0.01	-84.00	1426.00	4665	20240523	-56.06	1381	20240411	48.44	4665	-56.06	20240523	1381	48.44	20240411	4665	-56.06	20240523	1381	48.44	20240411	N	223310	100	22 억	N	N	N	N
106	20241112	160906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2040	-205	5	-9.13	343380170	164565	14.74	2235	2240	2015	2915	1575	2245	2086.59	24226	3021	2632	2426	2037	1831	2530	1935	23	670	100	1480	5	1	22839375	466	-24.29	1.43	12	0.72	-84.00	1426.00	4665	20240523	-56.27	1381	20240411	47.72	4665	-56.27	20240523	1381	47.72	20240411	4665	-56.27	20240523	1381	47.72	20240411	N	223310	100	22 억	N	N	N	N
107	20241112	150914	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	-215	5	-9.58	338037400	161959	14.50	2235	2240	2015	2915	1575	2245	2087.18	25371	3021	2632	2426	2037	1831	2530	1935	23	670	100	1480	5	1	22839375	464	-24.17	1.42	12	0.71	-84.00	1426.00	4665	20240523	-56.48	1381	20240411	46.99	4665	-56.48	20240523	1381	46.99	20240411	4665	-56.48	20240523	1381	46.99	20240411	N	223310	100	22 억	N	N	N	N
108	20241112	140916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-190	5	-8.46	305627585	146084	13.08	2235	2240	2015	2915	1575	2245	2092.14	24322	3021	2632	2426	2037	1831	2530	1935	23	670	100	1480	5	1	22839375	469	-24.46	1.44	12	0.64	-84.00	1426.00	4665	20240523	-55.95	1381	20240411	48.81	4665	-55.95	20240523	1381	48.81	20240411	4665	-55.95	20240523	1381	48.81	20240411	N	223310	100	22 억	N	N	N	N
109	20241112	130918	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-180	5	-8.02	301956125	144301	12.92	2235	2240	2015	2915	1575	2245	2092.54	24740	3021	2632	2426	2037	1831	2530	1935	23	670	100	1480	5	1	22839375	472	-24.58	1.45	12	0.63	-84.00	1426.00	4665	20240523	-55.73	1381	20240411	49.53	4665	-55.73	20240523	1381	49.53	20240411	4665	-55.73	20240523	1381	49.53	20240411	N	223310	100	22 억	N	N	N	N
110	20241112	120915	57	100.00	KOSDAQ	유통	N	N	N	N	N	2065	-180	5	-8.02	292058195	139494	12.49	2235	2240	2015	2915	1575	2245	2093.70	26896	3021	2632	2426	2037	1831	2530	1935	23	670	100	1480	5	1	22839375	472	-24.58	1.45	12	0.61	-84.00	1426.00	4665	20240523	-55.73	1381	20240411	49.53	4665	-55.73	20240523	1381	49.53	20240411	4665	-55.73	20240523	1381	49.53	20240411	N	223310	100	22 억	N	N	N	N
111	20241112	110912	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-165	5	-7.35	263326025	125527	11.24	2235	2240	2015	2915	1575	2245	2097.76	28537	3021	2632	2426	2037	1831	2530	1935	23	670	100	1480	5	1	22839375	475	-24.76	1.46	12	0.55	-84.00	1426.00	4665	20240523	-55.41	1381	20240411	50.62	4665	-55.41	20240523	1381	50.62	20240411	4665	-55.41	20240523	1381	50.62	20240411	N	223310	100	22 억	N	N	N	N
112	20241112	100910	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-165	5	-7.35	232683460	110808	9.92	2235	2240	2015	2915	1575	2245	2099.88	26451	3021	2632	2426	2037	1831	2530	1935	23	670	100	1480	5	1	22839375	475	-24.76	1.46	12	0.49	-84.00	1426.00	4665	20240523	-55.41	1381	20240411	50.62	4665	-55.41	20240523	1381	50.62	20240411	4665	-55.41	20240523	1381	50.62	20240411	N	223310	100	22 억	N	N	N	N
113	20241112	090910	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-55	5	-2.45	40291480	18240	1.63	2235	2240	2190	2915	1575	2245	2208.96	2106	3021	2632	2426	2037	1831	2530	1935	23	670	100	1480	5	1	22839375	500	-26.07	1.54	12	0.08	-84.00	1426.00	4665	20240523	-53.05	1381	20240411	58.58	4665	-53.05	20240523	1381	58.58	20240411	4665	-53.05	20240523	1381	58.58	20240411	N	223310	100	22 억	N	N	N	N
114	20241111	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	0	3	0.00	2784174830	1112288	2883.82	2290	2815	2220	2915	1575	2245	2503.11	-43273	2358	2301	2193	2136	2028	2330	2165	23	670	100	1480	5	1	22839375	513	-26.73	1.57	12	4.87	-84.00	1426.00	4665	20240523	-51.88	1381	20240411	62.56	4665	-51.88	20240523	1381	62.56	20240411	4665	-51.88	20240523	1381	62.56	20240411	N	223310	100	22 억	N	N	N	N
115	20241111	150928	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-15	5	-0.67	2761912360	1102347	2858.04	2290	2815	2220	2915	1575	2245	2505.48	-42174	2358	2301	2193	2136	2028	2330	2165	23	670	100	1480	5	1	22839375	509	-26.55	1.56	12	4.83	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	N	223310	100	22 억	N	N	N	N
116	20241111	140917	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	45	2	2.00	2683989245	1067863	2768.64	2290	2815	2250	2915	1575	2245	2513.42	-40766	2358	2301	2193	2136	2028	2330	2165	23	670	100	1480	5	1	22839375	523	-27.26	1.61	12	4.68	-84.00	1426.00	4665	20240523	-50.91	1381	20240411	65.82	4665	-50.91	20240523	1381	65.82	20240411	4665	-50.91	20240523	1381	65.82	20240411	N	223310	100	22 억	N	N	N	N
117	20241111	130914	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	60	2	2.67	2622138465	1040648	2698.08	2290	2815	2250	2915	1575	2245	2519.72	-38717	2358	2301	2193	2136	2028	2330	2165	23	670	100	1480	5	1	22839375	526	-27.44	1.62	12	4.56	-84.00	1426.00	4665	20240523	-50.59	1381	20240411	66.91	4665	-50.59	20240523	1381	66.91	20240411	4665	-50.59	20240523	1381	66.91	20240411	N	223310	100	22 억	N	N	N	N
118	20241111	120910	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	80	2	3.56	2570365245	1018584	2640.87	2290	2815	2250	2915	1575	2245	2523.47	-36364	2358	2301	2193	2136	2028	2330	2165	23	670	100	1480	5	1	22839375	531	-27.68	1.63	12	4.46	-84.00	1426.00	4665	20240523	-50.16	1381	20240411	68.36	4665	-50.16	20240523	1381	68.36	20240411	4665	-50.16	20240523	1381	68.36	20240411	N	223310	100	22 억	N	N	N	N
119	20241111	110908	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	75	2	3.34	2462315100	972074	2520.29	2290	2815	2250	2915	1575	2245	2533.05	-37547	2358	2301	2193	2136	2028	2330	2165	23	670	100	1480	5	1	22839375	530	-27.62	1.63	12	4.26	-84.00	1426.00	4665	20240523	-50.27	1381	20240411	67.99	4665	-50.27	20240523	1381	67.99	20240411	4665	-50.27	20240523	1381	67.99	20240411	N	223310	100	22 억	N	N	N	N
120	20241111	100903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2435	190	2	8.46	2240775635	876798	2273.26	2290	2815	2285	2915	1575	2245	2555.63	-37771	2358	2301	2193	2136	2028	2330	2165	23	670	100	1480	5	1	22839375	556	-28.99	1.71	12	3.84	-84.00	1426.00	4665	20240523	-47.80	1381	20240411	76.32	4665	-47.80	20240523	1381	76.32	20240411	4665	-47.80	20240523	1381	76.32	20240411	N	223310	100	22 억	N	N	N	N
121	20241111	090900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2515	270	2	12.03	188023925	77048	199.76	2290	2515	2285	2915	1575	2245	2440.35	2100	2358	2301	2193	2136	2028	2330	2165	23	670	100	1480	5	1	22839375	574	-29.94	1.76	12	0.34	-84.00	1426.00	4665	20240523	-46.09	1381	20240411	82.11	4665	-46.09	20240523	1381	82.11	20240411	4665	-46.09	20240523	1381	82.11	20240411	N	223310	100	22 억	Y	N	N	N
122	20241108	160855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	80	2	3.70	84644000	38570	157.93	2165	2250	2085	2810	1520	2165	2194.53	-6242	2248	2206	2128	2086	2008	2225	2105	23	645	100	1420	5	1	22839375	513	-26.73	1.57	12	0.17	-84.00	1426.00	4665	20240523	-51.88	1381	20240411	62.56	4665	-51.88	20240523	1381	62.56	20240411	4665	-51.88	20240523	1381	62.56	20240411	N	223310	100	22 억	N	N	N	N
123	20241108	150904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	65	2	3.00	80661120	36796	150.67	2165	2240	2085	2810	1520	2165	2192.12	-6168	2248	2206	2128	2086	2008	2225	2105	23	645	100	1420	5	1	22839375	509	-26.55	1.56	12	0.16	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	N	223310	100	22 억	N	N	N	N
124	20241108	140903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	55	2	2.54	71277450	32588	133.44	2165	2225	2085	2810	1520	2165	2187.23	-5346	2248	2206	2128	2086	2008	2225	2105	23	645	100	1420	5	1	22839375	507	-26.43	1.56	12	0.14	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	N	223310	100	22 억	N	N	N	N
125	20241108	130904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	0	3	0.00	29616595	13739	56.26	2165	2180	2085	2810	1520	2165	2155.66	-3975	2248	2206	2128	2086	2008	2225	2105	23	645	100	1420	5	1	22839375	494	-25.77	1.52	12	0.06	-84.00	1426.00	4665	20240523	-53.59	1381	20240411	56.77	4665	-53.59	20240523	1381	56.77	20240411	4665	-53.59	20240523	1381	56.77	20240411	N	223310	100	22 억	N	N	N	N
126	20241108	120903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2175	10	2	0.46	26262250	12189	49.91	2165	2180	2085	2810	1520	2165	2154.59	-3417	2248	2206	2128	2086	2008	2225	2105	23	645	100	1420	5	1	22839375	497	-25.89	1.53	12	0.05	-84.00	1426.00	4665	20240523	-53.38	1381	20240411	57.49	4665	-53.38	20240523	1381	57.49	20240411	4665	-53.38	20240523	1381	57.49	20240411	N	223310	100	22 억	N	N	N	N
127	20241108	110901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	0	3	0.00	22670680	10536	43.14	2165	2180	2085	2810	1520	2165	2151.74	-3277	2248	2206	2128	2086	2008	2225	2105	23	645	100	1420	5	1	22839375	494	-25.77	1.52	12	0.05	-84.00	1426.00	4665	20240523	-53.59	1381	20240411	56.77	4665	-53.59	20240523	1381	56.77	20240411	4665	-53.59	20240523	1381	56.77	20240411	N	223310	100	22 억	N	N	N	N
128	20241108	100911	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-10	5	-0.46	12367650	5772	23.63	2165	2170	2085	2810	1520	2165	2142.70	1116	2248	2206	2128	2086	2008	2225	2105	23	645	100	1420	5	1	22839375	492	-25.65	1.51	12	0.03	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	N	N	N	N
129	20241108	090856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-55	5	-2.54	1820210	862	3.53	2165	2165	2085	2810	1520	2165	2111.61	173	2248	2206	2128	2086	2008	2225	2105	23	645	100	1420	5	1	22839375	482	-25.12	1.48	12	0.00	-84.00	1426.00	4665	20240523	-54.77	1381	20240411	52.79	4665	-54.77	20240523	1381	52.79	20240411	4665	-54.77	20240523	1381	52.79	20240411	N	223310	100	22 억	N	N	N	N
130	20241107	160856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	-5	5	-0.23	51645545	24422	88.33	2165	2170	2050	2820	1520	2170	2114.70	-7050	2256	2212	2156	2112	2056	2235	2135	23	650	100	1430	5	1	22839375	494	-25.77	1.52	12	0.11	-84.00	1426.00	4665	20240523	-53.59	1381	20240411	56.77	4665	-53.59	20240523	1381	56.77	20240411	4665	-53.59	20240523	1381	56.77	20240411	N	223310	100	22 억	N	N	N	N
131	20241107	150901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-45	5	-2.07	50900910	24075	87.07	2165	2170	2050	2820	1520	2170	2114.26	-6875	2256	2212	2156	2112	2056	2235	2135	23	650	100	1430	5	1	22839375	485	-25.30	1.49	12	0.11	-84.00	1426.00	4665	20240523	-54.45	1381	20240411	53.87	4665	-54.45	20240523	1381	53.87	20240411	4665	-54.45	20240523	1381	53.87	20240411	N	223310	100	22 억	N	N	N	N
132	20241107	140904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-50	5	-2.30	40937710	19398	70.16	2165	2165	2050	2820	1520	2170	2110.41	-6865	2256	2212	2156	2112	2056	2235	2135	23	650	100	1430	5	1	22839375	484	-25.24	1.49	12	0.08	-84.00	1426.00	4665	20240523	-54.56	1381	20240411	53.51	4665	-54.56	20240523	1381	53.51	20240411	4665	-54.56	20240523	1381	53.51	20240411	N	223310	100	22 억	N	N	N	N
133	20241107	130904	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-20	5	-0.92	38409055	18201	65.83	2165	2165	2050	2820	1520	2170	2110.27	-6837	2256	2212	2156	2112	2056	2235	2135	23	650	100	1430	5	1	22839375	491	-25.60	1.51	12	0.08	-84.00	1426.00	4665	20240523	-53.91	1381	20240411	55.68	4665	-53.91	20240523	1381	55.68	20240411	4665	-53.91	20240523	1381	55.68	20240411	N	223310	100	22 억	N	N	N	N
134	20241107	120900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-50	5	-2.30	28422865	13488	48.78	2165	2165	2050	2820	1520	2170	2107.27	-5070	2256	2212	2156	2112	2056	2235	2135	23	650	100	1430	5	1	22839375	484	-25.24	1.49	12	0.06	-84.00	1426.00	4665	20240523	-54.56	1381	20240411	53.51	4665	-54.56	20240523	1381	53.51	20240411	4665	-54.56	20240523	1381	53.51	20240411	N	223310	100	22 억	N	N	N	N
135	20241107	110856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-60	5	-2.76	22336205	10615	38.39	2165	2165	2050	2820	1520	2170	2104.21	-4844	2256	2212	2156	2112	2056	2235	2135	23	650	100	1430	5	1	22839375	482	-25.12	1.48	12	0.05	-84.00	1426.00	4665	20240523	-54.77	1381	20240411	52.79	4665	-54.77	20240523	1381	52.79	20240411	4665	-54.77	20240523	1381	52.79	20240411	N	223310	100	22 억	N	N	N	N
136	20241107	100858	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-90	5	-4.15	19474240	9251	33.46	2165	2165	2050	2820	1520	2170	2105.10	-3480	2256	2212	2156	2112	2056	2235	2135	23	650	100	1430	5	1	22839375	475	-24.76	1.46	12	0.04	-84.00	1426.00	4665	20240523	-55.41	1381	20240411	50.62	4665	-55.41	20240523	1381	50.62	20240411	4665	-55.41	20240523	1381	50.62	20240411	N	223310	100	22 억	N	N	N	N
137	20241107	090857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-20	5	-0.92	245680	115	0.42	2165	2165	2135	2820	1520	2170	2136.35	66	2256	2212	2156	2112	2056	2235	2135	23	650	100	1430	5	1	22839375	491	-25.60	1.51	12	0.00	-84.00	1426.00	4665	20240523	-53.91	1381	20240411	55.68	4665	-53.91	20240523	1381	55.68	20240411	4665	-53.91	20240523	1381	55.68	20240411	N	223310	100	22 억	N	N	N	N
138	20241106	160905	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	65	2	3.09	58942945	27599	109.73	2100	2200	2100	2735	1475	2105	2135.69	4700	2195	2150	2120	2075	2045	2135	2060	23	630	100	1380	5	1	22839375	496	-25.83	1.52	12	0.12	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	N	223310	100	22 억	N	N	N	N
139	20241106	150931	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	15	2	0.71	51180930	23997	95.41	2100	2200	2100	2735	1475	2105	2132.81	5486	2195	2150	2120	2075	2045	2135	2060	23	630	100	1380	5	1	22839375	484	-25.24	1.49	12	0.11	-84.00	1426.00	4665	20240523	-54.56	1381	20240411	53.51	4665	-54.56	20240523	1381	53.51	20240411	4665	-54.56	20240523	1381	53.51	20240411	N	223310	100	22 억	N	N	N	N
140	20241106	140922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	15	2	0.71	45650840	21375	84.98	2100	2200	2100	2735	1475	2105	2135.71	4870	2195	2150	2120	2075	2045	2135	2060	23	630	100	1380	5	1	22839375	484	-25.24	1.49	12	0.09	-84.00	1426.00	4665	20240523	-54.56	1381	20240411	53.51	4665	-54.56	20240523	1381	53.51	20240411	4665	-54.56	20240523	1381	53.51	20240411	N	223310	100	22 억	N	N	N	N
141	20241106	130933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	35	2	1.66	41051645	19223	76.43	2100	2200	2100	2735	1475	2105	2135.55	4998	2195	2150	2120	2075	2045	2135	2060	23	630	100	1380	5	1	22839375	489	-25.48	1.50	12	0.08	-84.00	1426.00	4665	20240523	-54.13	1381	20240411	54.96	4665	-54.13	20240523	1381	54.96	20240411	4665	-54.13	20240523	1381	54.96	20240411	N	223310	100	22 억	N	N	N	N
142	20241106	120903	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	55	2	2.61	39871990	18671	74.23	2100	2200	2100	2735	1475	2105	2135.50	5123	2195	2150	2120	2075	2045	2135	2060	23	630	100	1380	5	1	22839375	493	-25.71	1.51	12	0.08	-84.00	1426.00	4665	20240523	-53.70	1381	20240411	56.41	4665	-53.70	20240523	1381	56.41	20240411	4665	-53.70	20240523	1381	56.41	20240411	N	223310	100	22 억	N	N	N	N
143	20241106	110907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	40	2	1.90	36966470	17314	68.84	2100	2200	2100	2735	1475	2105	2135.06	5873	2195	2150	2120	2075	2045	2135	2060	23	630	100	1380	5	1	22839375	490	-25.54	1.50	12	0.08	-84.00	1426.00	4665	20240523	-54.02	1381	20240411	55.32	4665	-54.02	20240523	1381	55.32	20240411	4665	-54.02	20240523	1381	55.32	20240411	N	223310	100	22 억	N	N	N	N
144	20241106	100914	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	45	2	2.14	34645440	16228	64.52	2100	2200	2100	2735	1475	2105	2134.92	6404	2195	2150	2120	2075	2045	2135	2060	23	630	100	1380	5	1	22839375	491	-25.60	1.51	12	0.07	-84.00	1426.00	4665	20240523	-53.91	1381	20240411	55.68	4665	-53.91	20240523	1381	55.68	20240411	4665	-53.91	20240523	1381	55.68	20240411	N	223310	100	22 억	N	N	N	N
145	20241106	090907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	75	2	3.56	25792795	12107	48.14	2100	2195	2100	2735	1475	2105	2130.40	6768	2195	2150	2120	2075	2045	2135	2060	23	630	100	1380	5	1	22839375	498	-25.95	1.53	12	0.05	-84.00	1426.00	4665	20240523	-53.27	1381	20240411	57.86	4665	-53.27	20240523	1381	57.86	20240411	4665	-53.27	20240523	1381	57.86	20240411	N	223310	100	22 억	N	N	N	N
146	20241105	160842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	-50	5	-2.32	53179200	25058	133.91	2155	2165	2090	2800	1510	2155	2122.24	-99	2261	2207	2176	2122	2091	2192	2107	23	645	100	1420	5	1	22839375	481	-25.06	1.48	12	0.11	-84.00	1426.00	4665	20240523	-54.88	1381	20240411	52.43	4665	-54.88	20240523	1381	52.43	20240411	4665	-54.88	20240523	1381	52.43	20240411	N	223310	100	22 억	N	N	N	N
147	20241105	150859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-15	5	-0.70	42261490	19882	106.25	2155	2165	2105	2800	1510	2155	2125.62	-116	2261	2207	2176	2122	2091	2192	2107	23	645	100	1420	5	1	22839375	489	-25.48	1.50	12	0.09	-84.00	1426.00	4665	20240523	-54.13	1381	20240411	54.96	4665	-54.13	20240523	1381	54.96	20240411	4665	-54.13	20240523	1381	54.96	20240411	N	223310	100	22 억	N	N	N	N
148	20241105	140853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-30	5	-1.39	39872295	18763	100.27	2155	2165	2105	2800	1510	2155	2125.05	238	2261	2207	2176	2122	2091	2192	2107	23	645	100	1420	5	1	22839375	485	-25.30	1.49	12	0.08	-84.00	1426.00	4665	20240523	-54.45	1381	20240411	53.87	4665	-54.45	20240523	1381	53.87	20240411	4665	-54.45	20240523	1381	53.87	20240411	N	223310	100	22 억	N	N	N	N
149	20241105	130900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-35	5	-1.62	24425700	11463	61.26	2155	2165	2105	2800	1510	2155	2130.83	340	2261	2207	2176	2122	2091	2192	2107	23	645	100	1420	5	1	22839375	484	-25.24	1.49	12	0.05	-84.00	1426.00	4665	20240523	-54.56	1381	20240411	53.51	4665	-54.56	20240523	1381	53.51	20240411	4665	-54.56	20240523	1381	53.51	20240411	N	223310	100	22 억	N	N	N	N
150	20241105	120852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	-35	5	-1.62	22519825	10565	56.46	2155	2165	2105	2800	1510	2155	2131.55	841	2261	2207	2176	2122	2091	2192	2107	23	645	100	1420	5	1	22839375	484	-25.24	1.49	12	0.05	-84.00	1426.00	4665	20240523	-54.56	1381	20240411	53.51	4665	-54.56	20240523	1381	53.51	20240411	4665	-54.56	20240523	1381	53.51	20240411	N	223310	100	22 억	N	N	N	N
151	20241105	110839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-20	5	-0.93	20271185	9507	50.80	2155	2165	2105	2800	1510	2155	2132.24	918	2261	2207	2176	2122	2091	2192	2107	23	645	100	1420	5	1	22839375	488	-25.42	1.50	12	0.04	-84.00	1426.00	4665	20240523	-54.23	1381	20240411	54.60	4665	-54.23	20240523	1381	54.60	20240411	4665	-54.23	20240523	1381	54.60	20240411	N	223310	100	22 억	N	N	N	N
152	20241105	100849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-45	5	-2.09	12796655	5997	32.05	2155	2165	2105	2800	1510	2155	2133.84	646	2261	2207	2176	2122	2091	2192	2107	23	645	100	1420	5	1	22839375	482	-25.12	1.48	12	0.03	-84.00	1426.00	4665	20240523	-54.77	1381	20240411	52.79	4665	-54.77	20240523	1381	52.79	20240411	4665	-54.77	20240523	1381	52.79	20240411	N	223310	100	22 억	N	N	N	N
153	20241105	090845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-5	5	-0.23	2480350	1151	6.15	2155	2165	2150	2800	1510	2155	2154.95	-102	2261	2207	2176	2122	2091	2192	2107	23	645	100	1420	5	1	22839375	491	-25.60	1.51	12	0.01	-84.00	1426.00	4665	20240523	-53.91	1381	20240411	55.68	4665	-53.91	20240523	1381	55.68	20240411	4665	-53.91	20240523	1381	55.68	20240411	N	223310	100	22 억	N	N	N	N
154	20241104	160840	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-55	5	-2.49	40800970	18713	38.42	2195	2230	2145	2870	1550	2210	2180.35	1089	2323	2266	2193	2136	2063	2295	2165	23	660	100	1450	5	1	22839375	492	-25.65	1.51	12	0.08	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	N	N	N	N
155	20241104	150857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	-50	5	-2.26	34474450	15782	32.41	2195	2230	2145	2870	1550	2210	2184.42	1004	2323	2266	2193	2136	2063	2295	2165	23	660	100	1450	5	1	22839375	493	-25.71	1.51	12	0.07	-84.00	1426.00	4665	20240523	-53.70	1381	20240411	56.41	4665	-53.70	20240523	1381	56.41	20240411	4665	-53.70	20240523	1381	56.41	20240411	N	223310	100	22 억	N	N	N	N
156	20241104	140842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-25	5	-1.13	26915805	12302	25.26	2195	2230	2145	2870	1550	2210	2187.92	904	2323	2266	2193	2136	2063	2295	2165	23	660	100	1450	5	1	22839375	499	-26.01	1.53	12	0.05	-84.00	1426.00	4665	20240523	-53.16	1381	20240411	58.22	4665	-53.16	20240523	1381	58.22	20240411	4665	-53.16	20240523	1381	58.22	20240411	N	223310	100	22 억	N	N	N	N
157	20241104	130820	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	0	3	0.00	19358480	8857	18.19	2195	2230	2145	2870	1550	2210	2185.67	3926	2323	2266	2193	2136	2063	2295	2165	23	660	100	1450	5	1	22839375	505	-26.31	1.55	12	0.04	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	N	223310	100	22 억	N	N	N	N
158	20241104	120830	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	5	2	0.23	19133050	8755	17.98	2195	2230	2145	2870	1550	2210	2185.39	3936	2323	2266	2193	2136	2063	2295	2165	23	660	100	1450	5	1	22839375	506	-26.37	1.55	12	0.04	-84.00	1426.00	4665	20240523	-52.52	1381	20240411	60.39	4665	-52.52	20240523	1381	60.39	20240411	4665	-52.52	20240523	1381	60.39	20240411	N	223310	100	22 억	N	N	N	N
159	20241104	110823	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-10	5	-0.45	18890075	8645	17.75	2195	2230	2145	2870	1550	2210	2185.09	3970	2323	2266	2193	2136	2063	2295	2165	23	660	100	1450	5	1	22839375	502	-26.19	1.54	12	0.04	-84.00	1426.00	4665	20240523	-52.84	1381	20240411	59.30	4665	-52.84	20240523	1381	59.30	20240411	4665	-52.84	20240523	1381	59.30	20240411	N	223310	100	22 억	N	N	N	N
160	20241104	100814	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	5	2	0.23	17402305	7972	16.37	2195	2230	2145	2870	1550	2210	2182.93	4505	2323	2266	2193	2136	2063	2295	2165	23	660	100	1450	5	1	22839375	506	-26.37	1.55	12	0.03	-84.00	1426.00	4665	20240523	-52.52	1381	20240411	60.39	4665	-52.52	20240523	1381	60.39	20240411	4665	-52.52	20240523	1381	60.39	20240411	N	223310	100	22 억	N	N	N	N
161	20241104	090825	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	-15	5	-0.68	1238530	571	1.17	2195	2195	2145	2870	1550	2210	2169.05	96	2323	2266	2193	2136	2063	2295	2165	23	660	100	1450	5	1	22839375	501	-26.13	1.54	12	0.00	-84.00	1426.00	4665	20240523	-52.95	1381	20240411	58.94	4665	-52.95	20240523	1381	58.94	20240411	4665	-52.95	20240523	1381	58.94	20240411	N	223310	100	22 억	N	N	N	N
162	20241101	160757	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	0	3	0.00	106120050	48692	480.24	2120	2250	2120	2870	1550	2210	2179.41	5700	2263	2236	2193	2166	2123	2250	2180	23	660	100	1450	5	1	22839375	505	-26.31	1.55	12	0.21	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	N	223310	100	22 억	N	N	N	N
163	20241101	150815	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	10	2	0.45	104651940	48028	473.70	2120	2250	2120	2870	1550	2210	2178.98	6193	2263	2236	2193	2166	2123	2250	2180	23	660	100	1450	5	1	22839375	507	-26.43	1.56	12	0.21	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	N	223310	100	22 억	N	N	N	N
164	20241101	140748	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	5	2	0.23	101973990	46819	461.77	2120	2250	2120	2870	1550	2210	2178.05	6240	2263	2236	2193	2166	2123	2250	2180	23	660	100	1450	5	1	22839375	506	-26.37	1.55	12	0.20	-84.00	1426.00	4665	20240523	-52.52	1381	20240411	60.39	4665	-52.52	20240523	1381	60.39	20240411	4665	-52.52	20240523	1381	60.39	20240411	N	223310	100	22 억	N	N	N	N
165	20241101	130931	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	30	2	1.36	99199175	45564	449.39	2120	2250	2120	2870	1550	2210	2177.14	7175	2263	2236	2193	2166	2123	2250	2180	23	660	100	1450	5	1	22839375	512	-26.67	1.57	12	0.20	-84.00	1426.00	4665	20240523	-51.98	1381	20240411	62.20	4665	-51.98	20240523	1381	62.20	20240411	4665	-51.98	20240523	1381	62.20	20240411	N	223310	100	22 억	N	N	N	N
166	20241101	120931	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	5	2	0.23	97049250	44602	439.91	2120	2250	2120	2870	1550	2210	2175.89	7457	2263	2236	2193	2166	2123	2250	2180	23	660	100	1450	5	1	22839375	506	-26.37	1.55	12	0.20	-84.00	1426.00	4665	20240523	-52.52	1381	20240411	60.39	4665	-52.52	20240523	1381	60.39	20240411	4665	-52.52	20240523	1381	60.39	20240411	N	223310	100	22 억	N	N	N	N
167	20241101	110927	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	-10	5	-0.45	96590045	44394	437.85	2120	2250	2120	2870	1550	2210	2175.75	7483	2263	2236	2193	2166	2123	2250	2180	23	660	100	1450	5	1	22839375	502	-26.19	1.54	12	0.19	-84.00	1426.00	4665	20240523	-52.84	1381	20240411	59.30	4665	-52.84	20240523	1381	59.30	20240411	4665	-52.84	20240523	1381	59.30	20240411	N	223310	100	22 억	N	N	N	N
168	20241101	100929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	20	2	0.90	79017145	36412	359.13	2120	2250	2120	2870	1550	2210	2170.09	5229	2263	2236	2193	2166	2123	2250	2180	23	660	100	1450	5	1	22839375	509	-26.55	1.56	12	0.16	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	N	223310	100	22 억	N	N	N	N
169	20241101	090927	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	10	2	0.45	63793035	29593	291.87	2120	2250	2120	2870	1550	2210	2155.68	9161	2263	2236	2193	2166	2123	2250	2180	23	660	100	1450	5	1	22839375	507	-26.43	1.56	12	0.13	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	N	223310	100	22 억	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History