KissMeData/335870/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	marketWarningCode	shortOverheated
2	20241129	161259	57	100.00	KOSDAQ		유통	N	N	N	N	N	1445	29	2	2.05	169078412	121001	210.23	1411	1450	1362	1840	992	1416	1397.32	13.01	-3217	1474	1444	1400	1370	1326	1460	1386	17	424	100	960	1	1	16681422	241	7.22	0.81	12	0.73	200.00	1793.00	2145	20241113	-32.63	900	20240805	60.56	2145	-32.63	20241113	900	60.56	20240805	2145	-32.63	20241113	900	60.56	20240805	0.00	N	335870	100	16 억	2169953	N	N	N	00	N
3	20241129	151315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1430	14	2	0.99	156948834	112566	195.58	1411	1450	1362	1840	992	1416	1394.28	13.01	-1609	1474	1444	1400	1370	1326	1460	1386	17	424	100	960	1	1	16681422	239	7.15	0.80	12	0.67	200.00	1793.00	2145	20241113	-33.33	900	20240805	58.89	2145	-33.33	20241113	900	58.89	20240805	2145	-33.33	20241113	900	58.89	20240805	0.00	N	335870	100	16 억	2169953	N	N	N	00	N
4	20241129	141318	57	100.00	KOSDAQ		유통	N	N	N	N	N	1397	-19	5	-1.34	138621816	99577	173.01	1411	1450	1362	1840	992	1416	1392.10	13.01	-427	1474	1444	1400	1370	1326	1460	1386	17	424	100	960	1	1	16681422	233	6.99	0.78	12	0.60	200.00	1793.00	2145	20241113	-34.87	900	20240805	55.22	2145	-34.87	20241113	900	55.22	20240805	2145	-34.87	20241113	900	55.22	20240805	0.00	N	335870	100	16 억	2169953	N	N	N	00	N
5	20241129	131312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1416	0	3	0.00	127745774	91825	159.54	1411	1450	1362	1840	992	1416	1391.18	13.01	-354	1474	1444	1400	1370	1326	1460	1386	17	424	100	960	1	1	16681422	236	7.08	0.79	12	0.55	200.00	1793.00	2145	20241113	-33.99	900	20240805	57.33	2145	-33.99	20241113	900	57.33	20240805	2145	-33.99	20241113	900	57.33	20240805	0.00	N	335870	100	16 억	2169953	N	N	N	00	N
6	20241129	121315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1391	-25	5	-1.77	115216024	82996	144.20	1411	1415	1362	1840	992	1416	1388.21	13.01	520	1474	1444	1400	1370	1326	1460	1386	17	424	100	960	1	1	16681422	232	6.96	0.78	12	0.50	200.00	1793.00	2145	20241113	-35.15	900	20240805	54.56	2145	-35.15	20241113	900	54.56	20240805	2145	-35.15	20241113	900	54.56	20240805	0.00	N	335870	100	16 억	2169953	N	N	N	00	N
7	20241129	111318	57	100.00	KOSDAQ		유통	N	N	N	N	N	1384	-32	5	-2.26	102282447	73650	127.96	1411	1415	1362	1840	992	1416	1388.76	13.01	-7699	1474	1444	1400	1370	1326	1460	1386	17	424	100	960	1	1	16681422	231	6.92	0.77	12	0.44	200.00	1793.00	2145	20241113	-35.48	900	20240805	53.78	2145	-35.48	20241113	900	53.78	20240805	2145	-35.48	20241113	900	53.78	20240805	0.00	N	335870	100	16 억	2169953	N	N	N	00	N
8	20241129	101309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1409	-7	5	-0.49	16556511	11794	20.49	1411	1415	1397	1840	992	1416	1403.79	13.01	181	1474	1444	1400	1370	1326	1460	1386	17	424	100	960	1	1	16681422	235	7.04	0.79	12	0.07	200.00	1793.00	2145	20241113	-34.31	900	20240805	56.56	2145	-34.31	20241113	900	56.56	20240805	2145	-34.31	20241113	900	56.56	20240805	0.00	N	335870	100	16 억	2169953	N	N	N	00	N
9	20241129	091314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1399	-17	5	-1.20	5085983	3632	6.31	1411	1415	1397	1840	992	1416	1400.25	13.01	648	1474	1444	1400	1370	1326	1460	1386	17	424	100	960	1	1	16681422	233	7.00	0.78	12	0.02	200.00	1793.00	2145	20241113	-34.78	900	20240805	55.44	2145	-34.78	20241113	900	55.44	20240805	2145	-34.78	20241113	900	55.44	20240805	0.00	N	335870	100	16 억	2169953	N	N	N	00	N
10	20241128	161255	57	100.00	KOSDAQ		유통	N	N	N	N	N	1416	16	2	1.14	79528320	57356	35.05	1378	1430	1356	1820	980	1400	1386.57	12.97	7220	1517	1458	1429	1370	1341	1444	1356	17	420	100	950	1	1	16681422	236	7.08	0.79	12	0.34	200.00	1793.00	2145	20241113	-33.99	900	20240805	57.33	2145	-33.99	20241113	900	57.33	20240805	2145	-33.99	20241113	900	57.33	20240805	0.00	N	335870	100	16 억	2162830	N	N	N	00	N
11	20241128	151321	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	0	3	0.00	76435075	55158	33.71	1378	1430	1356	1820	980	1400	1385.75	12.97	7371	1517	1458	1429	1370	1341	1444	1356	17	420	100	950	1	1	16681422	234	7.00	0.78	12	0.33	200.00	1793.00	2145	20241113	-34.73	900	20240805	55.56	2145	-34.73	20241113	900	55.56	20240805	2145	-34.73	20241113	900	55.56	20240805	0.00	N	335870	100	16 억	2162830	N	N	N	00	N
12	20241128	141318	57	100.00	KOSDAQ		유통	N	N	N	N	N	1388	-12	5	-0.86	70737255	51122	31.24	1378	1430	1356	1820	980	1400	1383.69	12.97	6887	1517	1458	1429	1370	1341	1444	1356	17	420	100	950	1	1	16681422	232	6.94	0.77	12	0.31	200.00	1793.00	2145	20241113	-35.29	900	20240805	54.22	2145	-35.29	20241113	900	54.22	20240805	2145	-35.29	20241113	900	54.22	20240805	0.00	N	335870	100	16 억	2162830	N	N	N	00	N
13	20241128	131316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1376	-24	5	-1.71	67178567	48545	29.67	1378	1430	1356	1820	980	1400	1383.84	12.97	8163	1517	1458	1429	1370	1341	1444	1356	17	420	100	950	1	1	16681422	230	6.88	0.77	12	0.29	200.00	1793.00	2145	20241113	-35.85	900	20240805	52.89	2145	-35.85	20241113	900	52.89	20240805	2145	-35.85	20241113	900	52.89	20240805	0.00	N	335870	100	16 억	2162830	N	N	N	00	N
14	20241128	121313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1377	-23	5	-1.64	64833797	46842	28.63	1378	1430	1356	1820	980	1400	1384.09	12.97	8183	1517	1458	1429	1370	1341	1444	1356	17	420	100	950	1	1	16681422	230	6.88	0.77	12	0.28	200.00	1793.00	2145	20241113	-35.80	900	20240805	53.00	2145	-35.80	20241113	900	53.00	20240805	2145	-35.80	20241113	900	53.00	20240805	0.00	N	335870	100	16 억	2162830	N	N	N	00	N
15	20241128	111317	57	100.00	KOSDAQ		유통	N	N	N	N	N	1389	-11	5	-0.79	58858721	42530	25.99	1378	1430	1356	1820	980	1400	1383.93	12.97	9957	1517	1458	1429	1370	1341	1444	1356	17	420	100	950	1	1	16681422	232	6.95	0.77	12	0.25	200.00	1793.00	2145	20241113	-35.24	900	20240805	54.33	2145	-35.24	20241113	900	54.33	20240805	2145	-35.24	20241113	900	54.33	20240805	0.00	N	335870	100	16 억	2162830	N	N	N	00	N
16	20241128	101316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	-20	5	-1.43	53458845	38608	23.59	1378	1430	1356	1820	980	1400	1384.66	12.97	9537	1517	1458	1429	1370	1341	1444	1356	17	420	100	950	1	1	16681422	230	6.90	0.77	12	0.23	200.00	1793.00	2145	20241113	-35.66	900	20240805	53.33	2145	-35.66	20241113	900	53.33	20240805	2145	-35.66	20241113	900	53.33	20240805	0.00	N	335870	100	16 억	2162830	N	N	N	00	N
17	20241128	091313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1398	-2	5	-0.14	27958609	20322	12.42	1378	1400	1356	1820	980	1400	1375.78	12.97	8042	1517	1458	1429	1370	1341	1444	1356	17	420	100	950	1	1	16681422	233	6.99	0.78	12	0.12	200.00	1793.00	2145	20241113	-34.83	900	20240805	55.33	2145	-34.83	20241113	900	55.33	20240805	2145	-34.83	20241113	900	55.33	20240805	0.00	N	335870	100	16 억	2162830	N	N	N	00	N
18	20241127	161241	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	-89	5	-5.98	223014127	156223	66.16	1476	1488	1400	1935	1043	1489	1427.66	12.98	-2091	1642	1565	1521	1444	1400	1543	1422	17	446	100	1010	1	1	16681422	234	7.00	0.78	12	0.94	200.00	1793.00	2145	20241113	-34.73	900	20240805	55.56	2145	-34.73	20241113	900	55.56	20240805	2145	-34.73	20241113	900	55.56	20240805	0.00	N	335870	100	16 억	2164842	N	N	N	00	N
19	20241127	151307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1445	-44	5	-2.96	195305009	136581	57.84	1476	1488	1402	1935	1043	1489	1429.96	12.98	-6146	1642	1565	1521	1444	1400	1543	1422	17	446	100	1010	1	1	16681422	241	7.22	0.81	12	0.82	200.00	1793.00	2145	20241113	-32.63	900	20240805	60.56	2145	-32.63	20241113	900	60.56	20240805	2145	-32.63	20241113	900	60.56	20240805	0.00	N	335870	100	16 억	2164842	N	N	N	00	N
20	20241127	141301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1422	-67	5	-4.50	150252146	104861	44.41	1476	1488	1411	1935	1043	1489	1432.87	12.98	-3488	1642	1565	1521	1444	1400	1543	1422	17	446	100	1010	1	1	16681422	237	7.11	0.79	12	0.63	200.00	1793.00	2145	20241113	-33.71	900	20240805	58.00	2145	-33.71	20241113	900	58.00	20240805	2145	-33.71	20241113	900	58.00	20240805	0.00	N	335870	100	16 억	2164842	N	N	N	00	N
21	20241127	131256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	-64	5	-4.30	142506560	99418	42.10	1476	1488	1411	1935	1043	1489	1433.41	12.98	-915	1642	1565	1521	1444	1400	1543	1422	17	446	100	1010	1	1	16681422	238	7.12	0.79	12	0.60	200.00	1793.00	2145	20241113	-33.57	900	20240805	58.33	2145	-33.57	20241113	900	58.33	20240805	2145	-33.57	20241113	900	58.33	20240805	0.00	N	335870	100	16 억	2164842	N	N	N	00	N
22	20241127	121310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	-64	5	-4.30	135421625	94453	40.00	1476	1488	1411	1935	1043	1489	1433.75	12.98	38	1642	1565	1521	1444	1400	1543	1422	17	446	100	1010	1	1	16681422	238	7.12	0.79	12	0.57	200.00	1793.00	2145	20241113	-33.57	900	20240805	58.33	2145	-33.57	20241113	900	58.33	20240805	2145	-33.57	20241113	900	58.33	20240805	0.00	N	335870	100	16 억	2164842	N	N	N	00	N
23	20241127	111304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1461	-28	5	-1.88	123509560	86154	36.48	1476	1488	1411	1935	1043	1489	1433.59	12.98	612	1642	1565	1521	1444	1400	1543	1422	17	446	100	1010	1	1	16681422	244	7.30	0.81	12	0.52	200.00	1793.00	2145	20241113	-31.89	900	20240805	62.33	2145	-31.89	20241113	900	62.33	20240805	2145	-31.89	20241113	900	62.33	20240805	0.00	N	335870	100	16 억	2164842	N	N	N	00	N
24	20241127	101305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1430	-59	5	-3.96	40560468	28113	11.91	1476	1488	1430	1935	1043	1489	1442.77	12.98	-2496	1642	1565	1521	1444	1400	1543	1422	17	446	100	1010	1	1	16681422	239	7.15	0.80	12	0.17	200.00	1793.00	2145	20241113	-33.33	900	20240805	58.89	2145	-33.33	20241113	900	58.89	20240805	2145	-33.33	20241113	900	58.89	20240805	0.00	N	335870	100	16 억	2164842	N	N	N	00	N
25	20241127	091303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1484	-5	5	-0.34	5786551	3967	1.68	1476	1488	1445	1935	1043	1489	1458.67	12.98	245	1642	1565	1521	1444	1400	1543	1422	17	446	100	1010	1	1	16681422	248	7.42	0.83	12	0.02	200.00	1793.00	2145	20241113	-30.82	900	20240805	64.89	2145	-30.82	20241113	900	64.89	20240805	2145	-30.82	20241113	900	64.89	20240805	0.00	N	335870	100	16 억	2164842	N	N	N	00	N
26	20241126	161242	57	100.00	KOSDAQ		유통	N	N	N	N	N	1489	-98	5	-6.18	355558825	233594	254.14	1585	1598	1477	2060	1111	1587	1522.05	13.02	-7576	1663	1625	1592	1554	1521	1608	1537	17	473	100	1070	1	1	16681422	248	7.45	0.83	12	1.40	200.00	1793.00	2145	20241113	-30.58	900	20240805	65.44	2145	-30.58	20241113	900	65.44	20240805	2145	-30.58	20241113	900	65.44	20240805	0.00	N	335870	100	16 억	2172464	N	N	N	00	N
27	20241126	151256	57	100.00	KOSDAQ		유통	N	N	N	N	N	1507	-80	5	-5.04	351147738	230634	250.92	1585	1598	1477	2060	1111	1587	1522.44	13.02	-6372	1663	1625	1592	1554	1521	1608	1537	17	473	100	1070	1	1	16681422	251	7.54	0.84	12	1.38	200.00	1793.00	2145	20241113	-29.74	900	20240805	67.44	2145	-29.74	20241113	900	67.44	20240805	2145	-29.74	20241113	900	67.44	20240805	0.00	N	335870	100	16 억	2172464	N	N	N	00	N
28	20241126	141258	57	100.00	KOSDAQ		유통	N	N	N	N	N	1481	-106	5	-6.68	327430572	214710	233.59	1585	1598	1477	2060	1111	1587	1524.89	13.02	-6278	1663	1625	1592	1554	1521	1608	1537	17	473	100	1070	1	1	16681422	247	7.41	0.83	12	1.29	200.00	1793.00	2145	20241113	-30.96	900	20240805	64.56	2145	-30.96	20241113	900	64.56	20240805	2145	-30.96	20241113	900	64.56	20240805	0.00	N	335870	100	16 억	2172464	N	N	N	00	N
29	20241126	131252	57	100.00	KOSDAQ		유통	N	N	N	N	N	1477	-110	5	-6.93	296905686	194101	211.17	1585	1598	1477	2060	1111	1587	1529.55	13.02	-6978	1663	1625	1592	1554	1521	1608	1537	17	473	100	1070	1	1	16681422	246	7.38	0.82	12	1.16	200.00	1793.00	2145	20241113	-31.14	900	20240805	64.11	2145	-31.14	20241113	900	64.11	20240805	2145	-31.14	20241113	900	64.11	20240805	0.00	N	335870	100	16 억	2172464	N	N	N	00	N
30	20241126	121300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1481	-106	5	-6.68	261610694	170276	185.25	1585	1598	1478	2060	1111	1587	1536.29	13.02	6100	1663	1625	1592	1554	1521	1608	1537	17	473	100	1070	1	1	16681422	247	7.41	0.83	12	1.02	200.00	1793.00	2145	20241113	-30.96	900	20240805	64.56	2145	-30.96	20241113	900	64.56	20240805	2145	-30.96	20241113	900	64.56	20240805	0.00	N	335870	100	16 억	2172464	N	N	N	00	N
31	20241126	111303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1511	-76	5	-4.79	173370842	111457	121.26	1585	1598	1507	2060	1111	1587	1555.40	13.02	19914	1663	1625	1592	1554	1521	1608	1537	17	473	100	1070	1	1	16681422	252	7.55	0.84	12	0.67	200.00	1793.00	2145	20241113	-29.56	900	20240805	67.89	2145	-29.56	20241113	900	67.89	20240805	2145	-29.56	20241113	900	67.89	20240805	0.00	N	335870	100	16 억	2172464	N	N	N	00	N
32	20241126	101314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1556	-31	5	-1.95	55542611	35372	38.48	1585	1598	1551	2060	1111	1587	1570.09	13.02	-481	1663	1625	1592	1554	1521	1608	1537	17	473	100	1070	1	1	16681422	260	7.78	0.87	12	0.21	200.00	1793.00	2145	20241113	-27.46	900	20240805	72.89	2145	-27.46	20241113	900	72.89	20240805	2145	-27.46	20241113	900	72.89	20240805	0.00	N	335870	100	16 억	2172464	N	N	N	00	N
33	20241126	091301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1585	-2	5	-0.13	12520663	7959	8.66	1585	1587	1560	2060	1111	1587	1572.55	13.02	-104	1663	1625	1592	1554	1521	1608	1537	17	473	100	1070	1	1	16681422	264	7.92	0.88	12	0.05	200.00	1793.00	2145	20241113	-26.11	900	20240805	76.11	2145	-26.11	20241113	900	76.11	20240805	2145	-26.11	20241113	900	76.11	20240805	0.00	N	335870	100	16 억	2172464	N	N	N	00	N
34	20241125	161227	57	100.00	KOSDAQ		유통	N	N	N	N	N	1587	-8	5	-0.50	146171047	91906	19.77	1595	1630	1559	2070	1117	1595	1590.44	13.03	-1607	1755	1675	1600	1520	1445	1715	1560	17	475	100	1080	1	1	16681422	265	7.93	0.89	12	0.55	200.00	1793.00	2145	20241113	-26.01	900	20240805	76.33	2145	-26.01	20241113	900	76.33	20240805	2145	-26.01	20241113	900	76.33	20240805	0.00	N	335870	100	16 억	2173873	N	N	N	00	N
35	20241125	151253	57	100.00	KOSDAQ		유통	N	N	N	N	N	1595	0	3	0.00	135464081	85144	18.32	1595	1630	1559	2070	1117	1595	1590.99	13.03	-599	1755	1675	1600	1520	1445	1715	1560	17	475	100	1080	1	1	16681422	266	7.97	0.89	12	0.51	200.00	1793.00	2145	20241113	-25.64	900	20240805	77.22	2145	-25.64	20241113	900	77.22	20240805	2145	-25.64	20241113	900	77.22	20240805	0.00	N	335870	100	16 억	2173873	N	N	N	00	N
36	20241125	141249	57	100.00	KOSDAQ		유통	N	N	N	N	N	1605	10	2	0.63	82767081	51889	11.16	1595	1630	1559	2070	1117	1595	1595.08	13.03	208	1755	1675	1600	1520	1445	1715	1560	17	475	100	1080	1	1	16681422	268	8.03	0.90	12	0.31	200.00	1793.00	2145	20241113	-25.17	900	20240805	78.33	2145	-25.17	20241113	900	78.33	20240805	2145	-25.17	20241113	900	78.33	20240805	0.00	N	335870	100	16 억	2173873	N	N	N	00	N
37	20241125	131240	57	100.00	KOSDAQ		유통	N	N	N	N	N	1600	5	2	0.31	74537726	46745	10.06	1595	1630	1559	2070	1117	1595	1594.56	13.03	208	1755	1675	1600	1520	1445	1715	1560	17	475	100	1080	1	1	16681422	267	8.00	0.89	12	0.28	200.00	1793.00	2145	20241113	-25.41	900	20240805	77.78	2145	-25.41	20241113	900	77.78	20240805	2145	-25.41	20241113	900	77.78	20240805	0.00	N	335870	100	16 억	2173873	N	N	N	00	N
38	20241125	121255	57	100.00	KOSDAQ		유통	N	N	N	N	N	1595	0	3	0.00	68818623	43155	9.28	1595	1630	1559	2070	1117	1595	1594.68	13.03	-122	1755	1675	1600	1520	1445	1715	1560	17	475	100	1080	1	1	16681422	266	7.97	0.89	12	0.26	200.00	1793.00	2145	20241113	-25.64	900	20240805	77.22	2145	-25.64	20241113	900	77.22	20240805	2145	-25.64	20241113	900	77.22	20240805	0.00	N	335870	100	16 억	2173873	N	N	N	00	N
39	20241125	111248	57	100.00	KOSDAQ		유통	N	N	N	N	N	1611	16	2	1.00	65082931	40821	8.78	1595	1630	1559	2070	1117	1595	1594.35	13.03	1063	1755	1675	1600	1520	1445	1715	1560	17	475	100	1080	1	1	16681422	269	8.05	0.90	12	0.24	200.00	1793.00	2145	20241113	-24.90	900	20240805	79.00	2145	-24.90	20241113	900	79.00	20240805	2145	-24.90	20241113	900	79.00	20240805	0.00	N	335870	100	16 억	2173873	N	N	N	00	N
40	20241125	101232	57	100.00	KOSDAQ		유통	N	N	N	N	N	1598	3	2	0.19	43956264	27640	5.95	1595	1630	1559	2070	1117	1595	1590.29	13.03	1241	1755	1675	1600	1520	1445	1715	1560	17	475	100	1080	1	1	16681422	267	7.99	0.89	12	0.17	200.00	1793.00	2145	20241113	-25.50	900	20240805	77.56	2145	-25.50	20241113	900	77.56	20240805	2145	-25.50	20241113	900	77.56	20240805	0.00	N	335870	100	16 억	2173873	N	N	N	00	N
41	20241125	091234	57	100.00	KOSDAQ		유통	N	N	N	N	N	1600	5	2	0.31	12179219	7637	1.64	1595	1630	1587	2070	1117	1595	1594.76	13.03	-680	1755	1675	1600	1520	1445	1715	1560	17	475	100	1080	1	1	16681422	267	8.00	0.89	12	0.05	200.00	1793.00	2145	20241113	-25.41	900	20240805	77.78	2145	-25.41	20241113	900	77.78	20240805	2145	-25.41	20241113	900	77.78	20240805	0.00	N	335870	100	16 억	2173873	N	N	N	00	N
42	20241122	161125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1595	27	2	1.72	741821408	462117	248.02	1566	1680	1525	2035	1098	1568	1605.27	12.80	38910	1656	1612	1566	1522	1476	1589	1499	17	467	100	1060	1	1	16681422	266	7.97	0.89	12	2.77	200.00	1793.00	2145	20241113	-25.64	900	20240805	77.22	2145	-25.64	20241113	900	77.22	20240805	2145	-25.64	20241113	900	77.22	20240805	0.00	N	335870	100	16 억	2134510	N	N	N	00	N
43	20241122	151140	57	100.00	KOSDAQ		유통	N	N	N	N	N	1587	19	2	1.21	717781093	446845	239.82	1566	1680	1525	2035	1098	1568	1606.33	12.80	39278	1656	1612	1566	1522	1476	1589	1499	17	467	100	1060	1	1	16681422	265	7.93	0.89	12	2.68	200.00	1793.00	2145	20241113	-26.01	900	20240805	76.33	2145	-26.01	20241113	900	76.33	20240805	2145	-26.01	20241113	900	76.33	20240805	0.00	N	335870	100	16 억	2134510	N	N	N	00	N
44	20241122	141141	57	100.00	KOSDAQ		유통	N	N	N	N	N	1587	19	2	1.21	712419421	443433	237.99	1566	1680	1525	2035	1098	1568	1606.60	12.80	39209	1656	1612	1566	1522	1476	1589	1499	17	467	100	1060	1	1	16681422	265	7.93	0.89	12	2.66	200.00	1793.00	2145	20241113	-26.01	900	20240805	76.33	2145	-26.01	20241113	900	76.33	20240805	2145	-26.01	20241113	900	76.33	20240805	0.00	N	335870	100	16 억	2134510	N	N	N	00	N
45	20241122	131136	57	100.00	KOSDAQ		유통	N	N	N	N	N	1582	14	2	0.89	575435647	355329	190.71	1566	1680	1525	2035	1098	1568	1619.45	12.80	53468	1656	1612	1566	1522	1476	1589	1499	17	467	100	1060	1	1	16681422	264	7.91	0.88	12	2.13	200.00	1793.00	2145	20241113	-26.25	900	20240805	75.78	2145	-26.25	20241113	900	75.78	20240805	2145	-26.25	20241113	900	75.78	20240805	0.00	N	335870	100	16 억	2134510	N	N	N	00	N
46	20241122	121146	57	100.00	KOSDAQ		유통	N	N	N	N	N	1675	107	2	6.82	323899726	198770	106.68	1566	1680	1525	2035	1098	1568	1629.53	12.80	16460	1656	1612	1566	1522	1476	1589	1499	17	467	100	1060	1	1	16681422	279	8.38	0.93	12	1.19	200.00	1793.00	2145	20241113	-21.91	900	20240805	86.11	2145	-21.91	20241113	900	86.11	20240805	2145	-21.91	20241113	900	86.11	20240805	0.00	N	335870	100	16 억	2134510	N	N	N	00	N
47	20241122	111133	57	100.00	KOSDAQ		유통	N	N	N	N	N	1650	82	2	5.23	270354049	166603	89.42	1566	1680	1525	2035	1098	1568	1622.75	12.80	13768	1656	1612	1566	1522	1476	1589	1499	17	467	100	1060	1	1	16681422	275	8.25	0.92	12	1.00	200.00	1793.00	2145	20241113	-23.08	900	20240805	83.33	2145	-23.08	20241113	900	83.33	20240805	2145	-23.08	20241113	900	83.33	20240805	0.00	N	335870	100	16 억	2134510	N	N	N	00	N
48	20241122	101152	57	100.00	KOSDAQ		유통	N	N	N	N	N	1638	70	2	4.46	200831381	124482	66.81	1566	1680	1525	2035	1098	1568	1613.34	12.80	17320	1656	1612	1566	1522	1476	1589	1499	17	467	100	1060	1	1	16681422	273	8.19	0.91	12	0.75	200.00	1793.00	2145	20241113	-23.64	900	20240805	82.00	2145	-23.64	20241113	900	82.00	20240805	2145	-23.64	20241113	900	82.00	20240805	0.00	N	335870	100	16 억	2134510	N	N	N	00	N
49	20241122	091143	57	100.00	KOSDAQ		유통	N	N	N	N	N	1615	47	2	3.00	30090614	19098	10.25	1566	1615	1525	2035	1098	1568	1575.60	12.80	-471	1656	1612	1566	1522	1476	1589	1499	17	467	100	1060	1	1	16681422	269	8.07	0.90	12	0.11	200.00	1793.00	2145	20241113	-24.71	900	20240805	79.44	2145	-24.71	20241113	900	79.44	20240805	2145	-24.71	20241113	900	79.44	20240805	0.00	N	335870	100	16 억	2134510	N	N	N	00	N
50	20241121	161133	57	100.00	KOSDAQ		유통	N	N	N	N	N	1568	-44	5	-2.73	291586817	185823	54.25	1595	1610	1520	2095	1129	1612	1569.16	12.87	-12997	1712	1661	1561	1510	1410	1687	1536	17	483	100	1090	1	1	16681422	262	7.84	0.87	12	1.11	200.00	1793.00	2145	20241113	-26.90	900	20240805	74.22	2145	-26.90	20241113	900	74.22	20240805	2145	-26.90	20241113	900	74.22	20240805	0.00	N	335870	100	16 억	2147517	N	Y	N	00	N
51	20241121	151154	57	100.00	KOSDAQ		유통	N	N	N	N	N	1588	-24	5	-1.49	273478596	174281	50.88	1595	1610	1520	2095	1129	1612	1569.18	12.87	-11564	1712	1661	1561	1510	1410	1687	1536	17	483	100	1090	1	1	16681422	265	7.94	0.89	12	1.04	200.00	1793.00	2145	20241113	-25.97	900	20240805	76.44	2145	-25.97	20241113	900	76.44	20240805	2145	-25.97	20241113	900	76.44	20240805	0.00	N	335870	100	16 억	2147517	N	N	N	00	N
52	20241121	141152	57	100.00	KOSDAQ		유통	N	N	N	N	N	1593	-19	5	-1.18	245397811	156396	45.66	1595	1610	1520	2095	1129	1612	1569.08	12.87	-11462	1712	1661	1561	1510	1410	1687	1536	17	483	100	1090	1	1	16681422	266	7.96	0.89	12	0.94	200.00	1793.00	2145	20241113	-25.73	900	20240805	77.00	2145	-25.73	20241113	900	77.00	20240805	2145	-25.73	20241113	900	77.00	20240805	0.00	N	335870	100	16 억	2147517	N	N	N	00	N
53	20241121	131146	57	100.00	KOSDAQ		유통	N	N	N	N	N	1596	-16	5	-0.99	221226533	141144	41.21	1595	1610	1520	2095	1129	1612	1567.38	12.87	-13528	1712	1661	1561	1510	1410	1687	1536	17	483	100	1090	1	1	16681422	266	7.98	0.89	12	0.85	200.00	1793.00	2145	20241113	-25.59	900	20240805	77.33	2145	-25.59	20241113	900	77.33	20240805	2145	-25.59	20241113	900	77.33	20240805	0.00	N	335870	100	16 억	2147517	N	N	N	00	N
54	20241121	121145	57	100.00	KOSDAQ		유통	N	N	N	N	N	1583	-29	5	-1.80	196332117	125419	36.61	1595	1610	1520	2095	1129	1612	1565.41	12.87	-13818	1712	1661	1561	1510	1410	1687	1536	17	483	100	1090	1	1	16681422	264	7.92	0.88	12	0.75	200.00	1793.00	2145	20241113	-26.20	900	20240805	75.89	2145	-26.20	20241113	900	75.89	20240805	2145	-26.20	20241113	900	75.89	20240805	0.00	N	335870	100	16 억	2147517	N	N	N	00	N
55	20241121	111150	57	100.00	KOSDAQ		유통	N	N	N	N	N	1598	-14	5	-0.87	142506055	91729	26.78	1595	1599	1520	2095	1129	1612	1553.55	12.87	-2248	1712	1661	1561	1510	1410	1687	1536	17	483	100	1090	1	1	16681422	267	7.99	0.89	12	0.55	200.00	1793.00	2145	20241113	-25.50	900	20240805	77.56	2145	-25.50	20241113	900	77.56	20240805	2145	-25.50	20241113	900	77.56	20240805	0.00	N	335870	100	16 억	2147517	N	N	N	00	N
56	20241121	101149	57	100.00	KOSDAQ		유통	N	N	N	N	N	1561	-51	5	-3.16	111995723	72149	21.06	1595	1595	1520	2095	1129	1612	1552.28	12.87	-2479	1712	1661	1561	1510	1410	1687	1536	17	483	100	1090	1	1	16681422	260	7.80	0.87	12	0.43	200.00	1793.00	2145	20241113	-27.23	900	20240805	73.44	2145	-27.23	20241113	900	73.44	20240805	2145	-27.23	20241113	900	73.44	20240805	0.00	N	335870	100	16 억	2147517	N	N	N	00	N
57	20241121	091150	57	100.00	KOSDAQ		유통	N	N	N	N	N	1561	-51	5	-3.16	45985972	29299	8.55	1595	1595	1523	2095	1129	1612	1569.54	12.87	-2249	1712	1661	1561	1510	1410	1687	1536	17	483	100	1090	1	1	16681422	260	7.80	0.87	12	0.18	200.00	1793.00	2145	20241113	-27.23	900	20240805	73.44	2145	-27.23	20241113	900	73.44	20240805	2145	-27.23	20241113	900	73.44	20240805	0.00	N	335870	100	16 억	2147517	N	N	N	00	N
58	20241120	161139	57	100.00	KOSDAQ		유통	N	N	N	N	N	1612	82	2	5.36	513402942	339115	118.25	1514	1612	1461	1989	1071	1530	1513.27	12.80	12810	1654	1592	1531	1469	1408	1561	1438	17	459	100	1040	1	1	16681422	269	8.06	0.90	12	2.03	200.00	1793.00	2145	20241113	-24.85	900	20240805	79.11	2145	-24.85	20241113	900	79.11	20240805	2145	-24.85	20241113	900	79.11	20240805	0.00	N	335870	100	16 억	2134718	N	N	N	00	N
59	20241120	151154	57	100.00	KOSDAQ		유통	N	N	N	N	N	1564	34	2	2.22	415365353	277318	96.70	1514	1582	1461	1989	1071	1530	1497.67	12.80	18699	1654	1592	1531	1469	1408	1561	1438	17	459	100	1040	1	1	16681422	261	7.82	0.87	12	1.66	200.00	1793.00	2145	20241113	-27.09	900	20240805	73.78	2145	-27.09	20241113	900	73.78	20240805	2145	-27.09	20241113	900	73.78	20240805	0.00	N	335870	100	16 억	2134718	N	N	N	00	N
60	20241120	141157	57	100.00	KOSDAQ		유통	N	N	N	N	N	1525	-5	5	-0.33	355448331	238390	83.13	1514	1530	1461	1989	1071	1530	1490.87	12.80	10108	1654	1592	1531	1469	1408	1561	1438	17	459	100	1040	1	1	16681422	254	7.62	0.85	12	1.43	200.00	1793.00	2145	20241113	-28.90	900	20240805	69.44	2145	-28.90	20241113	900	69.44	20240805	2145	-28.90	20241113	900	69.44	20240805	0.00	N	335870	100	16 억	2134718	N	N	N	00	N
61	20241120	131158	57	100.00	KOSDAQ		유통	N	N	N	N	N	1493	-37	5	-2.42	346679210	232597	81.11	1514	1530	1461	1989	1071	1530	1490.29	12.80	11052	1654	1592	1531	1469	1408	1561	1438	17	459	100	1040	1	1	16681422	249	7.46	0.83	12	1.39	200.00	1793.00	2145	20241113	-30.40	900	20240805	65.89	2145	-30.40	20241113	900	65.89	20240805	2145	-30.40	20241113	900	65.89	20240805	0.00	N	335870	100	16 억	2134718	N	N	N	00	N
62	20241120	121156	57	100.00	KOSDAQ		유통	N	N	N	N	N	1520	-10	5	-0.65	292902167	196901	68.66	1514	1527	1461	1989	1071	1530	1487.33	12.80	5215	1654	1592	1531	1469	1408	1561	1438	17	459	100	1040	1	1	16681422	254	7.60	0.85	12	1.18	200.00	1793.00	2145	20241113	-29.14	900	20240805	68.89	2145	-29.14	20241113	900	68.89	20240805	2145	-29.14	20241113	900	68.89	20240805	0.00	N	335870	100	16 억	2134718	N	N	N	00	N
63	20241120	111200	57	100.00	KOSDAQ		유통	N	N	N	N	N	1495	-35	5	-2.29	259793466	174881	60.98	1514	1527	1461	1989	1071	1530	1485.28	12.80	6037	1654	1592	1531	1469	1408	1561	1438	17	459	100	1040	1	1	16681422	249	7.47	0.83	12	1.05	200.00	1793.00	2145	20241113	-30.30	900	20240805	66.11	2145	-30.30	20241113	900	66.11	20240805	2145	-30.30	20241113	900	66.11	20240805	0.00	N	335870	100	16 억	2134718	N	N	N	00	N
64	20241120	101159	57	100.00	KOSDAQ		유통	N	N	N	N	N	1480	-50	5	-3.27	190784949	128787	44.91	1514	1527	1461	1989	1071	1530	1481.00	12.80	12621	1654	1592	1531	1469	1408	1561	1438	17	459	100	1040	1	1	16681422	247	7.40	0.83	12	0.77	200.00	1793.00	2145	20241113	-31.00	900	20240805	64.44	2145	-31.00	20241113	900	64.44	20240805	2145	-31.00	20241113	900	64.44	20240805	0.00	N	335870	100	16 억	2134718	N	N	N	00	N
65	20241120	091156	57	100.00	KOSDAQ		유통	N	N	N	N	N	1511	-19	5	-1.24	17563595	11614	4.05	1514	1527	1500	1989	1071	1530	1510.52	12.80	946	1654	1592	1531	1469	1408	1561	1438	17	459	100	1040	1	1	16681422	252	7.55	0.84	12	0.07	200.00	1793.00	2145	20241113	-29.56	900	20240805	67.89	2145	-29.56	20241113	900	67.89	20240805	2145	-29.56	20241113	900	67.89	20240805	0.00	N	335870	100	16 억	2134718	N	N	N	00	N
66	20241119	161050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1530	-67	5	-4.20	433594175	285187	36.54	1593	1593	1470	2075	1118	1597	1520.35	12.80	-920	1841	1719	1616	1494	1391	1667	1442	17	478	100	1080	1	1	16681422	255	7.65	0.85	12	1.71	200.00	1793.00	2145	20241113	-28.67	900	20240805	70.00	2145	-28.67	20241113	900	70.00	20240805	2145	-28.67	20241113	900	70.00	20240805	0.15	N	335870	100	16 억	2135448	N	N	N	00	N
67	20241119	151111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1555	-42	5	-2.63	405346732	266869	34.19	1593	1593	1470	2075	1118	1597	1518.90	12.80	-489	1841	1719	1616	1494	1391	1667	1442	17	478	100	1080	1	1	16681422	259	7.78	0.87	12	1.60	200.00	1793.00	2145	20241113	-27.51	900	20240805	72.78	2145	-27.51	20241113	900	72.78	20240805	2145	-27.51	20241113	900	72.78	20240805	0.15	N	335870	100	16 억	2135448	N	N	N	00	N
68	20241119	141109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1532	-65	5	-4.07	384356152	253278	32.45	1593	1593	1470	2075	1118	1597	1517.53	12.80	820	1841	1719	1616	1494	1391	1667	1442	17	478	100	1080	1	1	16681422	256	7.66	0.85	12	1.52	200.00	1793.00	2145	20241113	-28.58	900	20240805	70.22	2145	-28.58	20241113	900	70.22	20240805	2145	-28.58	20241113	900	70.22	20240805	0.15	N	335870	100	16 억	2135448	N	N	N	00	N
69	20241119	131112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1521	-76	5	-4.76	297961005	196635	25.20	1593	1593	1470	2075	1118	1597	1515.30	12.80	2736	1841	1719	1616	1494	1391	1667	1442	17	478	100	1080	1	1	16681422	254	7.61	0.85	12	1.18	200.00	1793.00	2145	20241113	-29.09	900	20240805	69.00	2145	-29.09	20241113	900	69.00	20240805	2145	-29.09	20241113	900	69.00	20240805	0.15	N	335870	100	16 억	2135448	N	N	N	00	N
70	20241119	121058	57	100.00	KOSDAQ		유통	N	N	N	N	N	1510	-87	5	-5.45	273423822	180472	23.12	1593	1593	1470	2075	1118	1597	1515.05	12.80	4053	1841	1719	1616	1494	1391	1667	1442	17	478	100	1080	1	1	16681422	252	7.55	0.84	12	1.08	200.00	1793.00	2145	20241113	-29.60	900	20240805	67.78	2145	-29.60	20241113	900	67.78	20240805	2145	-29.60	20241113	900	67.78	20240805	0.15	N	335870	100	16 억	2135448	N	N	N	00	N
71	20241119	111111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1529	-68	5	-4.26	260103647	171685	22.00	1593	1593	1470	2075	1118	1597	1515.00	12.80	3667	1841	1719	1616	1494	1391	1667	1442	17	478	100	1080	1	1	16681422	255	7.64	0.85	12	1.03	200.00	1793.00	2145	20241113	-28.72	900	20240805	69.89	2145	-28.72	20241113	900	69.89	20240805	2145	-28.72	20241113	900	69.89	20240805	0.15	N	335870	100	16 억	2135448	N	N	N	00	N
72	20241119	101135	57	100.00	KOSDAQ		유통	N	N	N	N	N	1478	-119	5	-7.45	201788150	133103	17.05	1593	1593	1470	2075	1118	1597	1516.03	12.80	3839	1841	1719	1616	1494	1391	1667	1442	17	478	100	1080	1	1	16681422	247	7.39	0.82	12	0.80	200.00	1793.00	2145	20241113	-31.10	900	20240805	64.22	2145	-31.10	20241113	900	64.22	20240805	2145	-31.10	20241113	900	64.22	20240805	0.15	N	335870	100	16 억	2135448	N	N	N	00	N
73	20241119	091133	57	100.00	KOSDAQ		유통	N	N	N	N	N	1555	-42	5	-2.63	37612447	24129	3.09	1593	1593	1550	2075	1118	1597	1558.81	12.80	4175	1841	1719	1616	1494	1391	1667	1442	17	478	100	1080	1	1	16681422	259	7.78	0.87	12	0.14	200.00	1793.00	2145	20241113	-27.51	900	20240805	72.78	2145	-27.51	20241113	900	72.78	20240805	2145	-27.51	20241113	900	72.78	20240805	0.15	N	335870	100	16 억	2135448	N	N	N	00	N
74	20241118	161056	57	100.00	KOSDAQ		유통	N	N	N	N	N	1597	-144	5	-8.27	1209976731	771847	211.29	1671	1738	1513	2260	1219	1741	1567.61	13.04	-39615	1951	1846	1773	1668	1595	1809	1631	17	519	100	1180	1	1	16681422	266	7.99	0.89	12	4.63	200.00	1793.00	2145	20241113	-25.55	900	20240805	77.44	2145	-25.55	20241113	900	77.44	20240805	2145	-25.55	20241113	900	77.44	20240805	0.34	N	335870	100	16 억	2174846	N	N	N	00	N
75	20241118	151109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1601	-140	5	-8.04	1099393658	702908	192.41	1671	1738	1513	2260	1219	1741	1564.06	13.04	-38997	1951	1846	1773	1668	1595	1809	1631	17	519	100	1180	1	1	16681422	267	8.01	0.89	12	4.21	200.00	1793.00	2145	20241113	-25.36	900	20240805	77.89	2145	-25.36	20241113	900	77.89	20240805	2145	-25.36	20241113	900	77.89	20240805	0.34	N	335870	100	16 억	2174846	N	N	N	00	N
76	20241118	141111	57	100.00	KOSDAQ		유통	N	N	N	N	N	1563	-178	5	-10.22	856907544	548659	150.19	1671	1738	1513	2260	1219	1741	1561.82	13.04	-33532	1951	1846	1773	1668	1595	1809	1631	17	519	100	1180	1	1	16681422	261	7.82	0.87	12	3.29	200.00	1793.00	2145	20241113	-27.13	900	20240805	73.67	2145	-27.13	20241113	900	73.67	20240805	2145	-27.13	20241113	900	73.67	20240805	0.34	N	335870	100	16 억	2174846	N	N	N	00	N
77	20241118	131103	57	100.00	KOSDAQ		유통	N	N	N	N	N	1527	-214	5	-12.29	762210919	487351	133.41	1671	1738	1513	2260	1219	1741	1563.99	13.04	-28974	1951	1846	1773	1668	1595	1809	1631	17	519	100	1180	1	1	16681422	255	7.63	0.85	12	2.92	200.00	1793.00	2145	20241113	-28.81	900	20240805	69.67	2145	-28.81	20241113	900	69.67	20240805	2145	-28.81	20241113	900	69.67	20240805	0.34	N	335870	100	16 억	2174846	N	N	N	00	N
78	20241118	121109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1543	-198	5	-11.37	703769419	449189	122.96	1671	1738	1513	2260	1219	1741	1566.76	13.04	-25455	1951	1846	1773	1668	1595	1809	1631	17	519	100	1180	1	1	16681422	257	7.71	0.86	12	2.69	200.00	1793.00	2145	20241113	-28.07	900	20240805	71.44	2145	-28.07	20241113	900	71.44	20240805	2145	-28.07	20241113	900	71.44	20240805	0.34	N	335870	100	16 억	2174846	N	N	N	00	N
79	20241118	111109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1529	-212	5	-12.18	579052649	367342	100.56	1671	1738	1513	2260	1219	1741	1576.33	13.04	-23681	1951	1846	1773	1668	1595	1809	1631	17	519	100	1180	1	1	16681422	255	7.64	0.85	12	2.20	200.00	1793.00	2145	20241113	-28.72	900	20240805	69.89	2145	-28.72	20241113	900	69.89	20240805	2145	-28.72	20241113	900	69.89	20240805	0.34	N	335870	100	16 억	2174846	N	N	N	00	N
80	20241118	101056	57	100.00	KOSDAQ		유통	N	N	N	N	N	1527	-214	5	-12.29	487133617	306934	84.02	1671	1738	1525	2260	1219	1741	1587.10	13.04	-17054	1951	1846	1773	1668	1595	1809	1631	17	519	100	1180	1	1	16681422	255	7.63	0.85	12	1.84	200.00	1793.00	2145	20241113	-28.81	900	20240805	69.67	2145	-28.81	20241113	900	69.67	20240805	2145	-28.81	20241113	900	69.67	20240805	0.34	N	335870	100	16 억	2174846	N	N	N	00	N
81	20241118	091056	57	100.00	KOSDAQ		유통	N	N	N	N	N	1664	-77	5	-4.42	99617459	59446	16.27	1671	1738	1656	2260	1219	1741	1675.76	13.04	-3615	1951	1846	1773	1668	1595	1809	1631	17	519	100	1180	1	1	16681422	278	8.32	0.93	12	0.36	200.00	1793.00	2145	20241113	-22.42	900	20240805	84.89	2145	-22.42	20241113	900	84.89	20240805	2145	-22.42	20241113	900	84.89	20240805	0.34	N	335870	100	16 억	2174846	N	N	N	00	N
82	20241115	161144	59	100.00	KOSDAQ		유통	N	N	N	N	N	1741	-215	5	-10.99	625962224	361859	119.53	1878	1878	1700	2540	1370	1956	1729.85	13.04	17	2121	2038	1997	1914	1873	2018	1894	17	584	100	1330	1	1	16681422	290	8.71	0.97	12	2.17	200.00	1793.00	2145	20241113	-18.83	900	20240805	93.44	2145	-18.83	20241113	900	93.44	20240805	2145	-18.83	20241113	900	93.44	20240805	0.36	N	335870	100	16 억	2174846	N	N	N	00	Y
83	20241115	151213	59	100.00	KOSDAQ		유통	N	N	N	N	N	1741	-215	5	-10.99	569882873	329648	108.89	1878	1878	1700	2540	1370	1956	1728.76	13.04	0	2121	2038	1997	1914	1873	2018	1894	17	584	100	1330	1	1	16681422	290	8.71	0.97	12	1.98	200.00	1793.00	2145	20241113	-18.83	900	20240805	93.44	2145	-18.83	20241113	900	93.44	20240805	2145	-18.83	20241113	900	93.44	20240805	0.36	N	335870	100	16 억	2174846	N	N	N	00	Y
84	20241115	141157	59	100.00	KOSDAQ		유통	N	N	N	N	N	1736	-220	5	-11.25	487819097	282512	93.32	1878	1878	1700	2540	1370	1956	1726.72	13.04	0	2121	2038	1997	1914	1873	2018	1894	17	584	100	1330	1	1	16681422	290	8.68	0.97	12	1.69	200.00	1793.00	2145	20241113	-19.07	900	20240805	92.89	2145	-19.07	20241113	900	92.89	20240805	2145	-19.07	20241113	900	92.89	20240805	0.36	N	335870	100	16 억	2174846	N	N	N	00	Y
85	20241115	131156	59	100.00	KOSDAQ		유통	N	N	N	N	N	1728	-228	5	-11.66	470047112	272282	89.94	1878	1878	1700	2540	1370	1956	1726.32	13.04	0	2121	2038	1997	1914	1873	2018	1894	17	584	100	1330	1	1	16681422	288	8.64	0.96	12	1.63	200.00	1793.00	2145	20241113	-19.44	900	20240805	92.00	2145	-19.44	20241113	900	92.00	20240805	2145	-19.44	20241113	900	92.00	20240805	0.36	N	335870	100	16 억	2174846	N	N	N	00	Y
86	20241115	121157	59	100.00	KOSDAQ		유통	N	N	N	N	N	1741	-215	5	-10.99	339387848	196669	64.96	1878	1878	1700	2540	1370	1956	1725.68	13.04	0	2121	2038	1997	1914	1873	2018	1894	17	584	100	1330	1	1	16681422	290	8.71	0.97	12	1.18	200.00	1793.00	2145	20241113	-18.83	900	20240805	93.44	2145	-18.83	20241113	900	93.44	20240805	2145	-18.83	20241113	900	93.44	20240805	0.36	N	335870	100	16 억	2174846	N	N	N	00	Y
87	20241115	111130	59	100.00	KOSDAQ		유통	N	N	N	N	N	1728	-228	5	-11.66	285305424	165605	54.70	1878	1878	1700	2540	1370	1956	1722.81	13.04	0	2121	2038	1997	1914	1873	2018	1894	17	584	100	1330	1	1	16681422	288	8.64	0.96	12	0.99	200.00	1793.00	2145	20241113	-19.44	900	20240805	92.00	2145	-19.44	20241113	900	92.00	20240805	2145	-19.44	20241113	900	92.00	20240805	0.36	N	335870	100	16 억	2174846	N	N	N	00	Y
88	20241115	101129	59	100.00	KOSDAQ		유통	N	N	N	N	N	1700	-256	5	-13.09	191470652	110623	36.54	1878	1878	1700	2540	1370	1956	1730.84	13.04	0	2121	2038	1997	1914	1873	2018	1894	17	584	100	1330	1	1	16681422	284	8.50	0.95	12	0.66	200.00	1793.00	2145	20241113	-20.75	900	20240805	88.89	2145	-20.75	20241113	900	88.89	20240805	2145	-20.75	20241113	900	88.89	20240805	0.36	N	335870	100	16 억	2174846	N	N	N	00	Y
89	20241115	091036	59	100.00	KOSDAQ		유통	N	N	N	N	N	1878	-78	5	-3.99	25383048	13516	4.46	1878	1878	1878	2540	1370	1956	1878.00	13.04	0	2121	2038	1997	1914	1873	2018	1894	17	584	100	1330	1	1	16681422	313	9.39	1.05	12	0.08	200.00	1793.00	2145	20241113	-12.45	900	20240805	108.67	2145	-12.45	20241113	900	108.67	20240805	2145	-12.45	20241113	900	108.67	20240805	0.36	N	335870	100	16 억	2174846	N	N	N	00	Y
90	20241114	161121	59	100.00	KOSDAQ		유통	N	N	N	N	N	1973	-127	5	-6.05	569543290	281783	51.21	2060	2080	1973	2730	1470	2100	2021.21	13.04	0	2256	2178	2067	1989	1878	2217	2028	17	630	100	1420	1	1	16681422	329	9.87	1.10	12	1.69	200.00	1793.00	2145	20241113	-8.02	900	20240805	119.22	2145	-8.02	20241113	900	119.22	20240805	2145	-8.02	20241113	900	119.22	20240805	0.05	N	335870	100	16 억	2174846	N	N	N	01	Y
91	20241114	151129	59	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-102	5	-4.86	524718410	259093	47.08	2060	2080	1975	2730	1470	2100	2025.21	13.04	0	2256	2178	2067	1989	1878	2217	2028	17	630	100	1420	1	1	16681422	333	9.99	1.11	12	1.55	200.00	1793.00	2145	20241113	-6.85	900	20240805	122.00	2145	-6.85	20241113	900	122.00	20240805	2145	-6.85	20241113	900	122.00	20240805	0.05	N	335870	100	16 억	2174846	N	N	N	01	Y
92	20241114	141122	59	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-110	5	-5.24	493669232	243747	44.30	2060	2080	1975	2730	1470	2100	2025.33	13.04	0	2256	2178	2067	1989	1878	2217	2028	17	630	100	1420	1	1	16681422	332	9.95	1.11	12	1.46	200.00	1793.00	2145	20241113	-7.23	900	20240805	121.11	2145	-7.23	20241113	900	121.11	20240805	2145	-7.23	20241113	900	121.11	20240805	0.05	N	335870	100	16 억	2174846	N	N	N	01	Y
93	20241114	131122	59	100.00	KOSDAQ		유통	N	N	N	N	N	1980	-120	5	-5.71	449436525	221453	40.24	2060	2080	1975	2730	1470	2100	2029.49	13.04	0	2256	2178	2067	1989	1878	2217	2028	17	630	100	1420	1	1	16681422	330	9.90	1.10	12	1.33	200.00	1793.00	2145	20241113	-7.69	900	20240805	120.00	2145	-7.69	20241113	900	120.00	20240805	2145	-7.69	20241113	900	120.00	20240805	0.05	N	335870	100	16 억	2174846	N	N	N	01	Y
94	20241114	121119	59	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-110	5	-5.24	319029400	155492	28.26	2060	2080	1990	2730	1470	2100	2051.74	13.04	0	2256	2178	2067	1989	1878	2217	2028	17	630	100	1420	1	1	16681422	332	9.95	1.11	12	0.93	200.00	1793.00	2145	20241113	-7.23	900	20240805	121.11	2145	-7.23	20241113	900	121.11	20240805	2145	-7.23	20241113	900	121.11	20240805	0.05	N	335870	100	16 억	2174846	N	N	N	01	Y
95	20241114	111120	59	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-20	5	-0.95	179652700	86746	15.76	2060	2080	2060	2730	1470	2100	2071.02	13.04	0	2256	2178	2067	1989	1878	2217	2028	17	630	100	1420	5	1	16681422	347	10.40	1.16	12	0.52	200.00	1793.00	2145	20241113	-3.03	900	20240805	131.11	2145	-3.03	20241113	900	131.11	20240805	2145	-3.03	20241113	900	131.11	20240805	0.05	N	335870	100	16 억	2174846	N	N	N	01	Y
96	20241114	101138	59	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-40	5	-1.90	26289760	12762	2.32	2060	2060	2060	2730	1470	2100	2060.00	13.04	0	2256	2178	2067	1989	1878	2217	2028	17	630	100	1420	5	1	16681422	344	10.30	1.15	12	0.08	200.00	1793.00	2145	20241113	-3.96	900	20240805	128.89	2145	-3.96	20241113	900	128.89	20240805	2145	-3.96	20241113	900	128.89	20240805	0.05	N	335870	100	16 억	2174846	N	N	N	01	Y
97	20241114	091113	59	100.00	KOSDAQ		유통	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	13.04	0	2256	2178	2067	1989	1878	2217	2028	17	630	100	1420	5	1	16681422	350	10.50	1.17	12	0.00	200.00	1793.00	2145	20241113	-2.10	900	20240805	133.33	2145	-2.10	20241113	900	133.33	20240805	2145	-2.10	20241113	900	133.33	20240805	0.05	N	335870	100	16 억	2174846	N	N	N	01	Y
98	20241113	160740	59	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2100	133	2	6.76	1114496527	539604	26.70	1965	2145	1956	2555	1377	1967	2065.59	13.04	-5110	2251	2108	1872	1729	1493	2180	1801	17	588	100	1330	5	1	16681422	350	10.50	1.17	12	3.23	200.00	1793.00	2145	20241113	-2.10	900	20240805	133.33	2145	-2.10	20241113	900	133.33	20240805	2145	-2.10	20241113	900	133.33	20240805	0.14	N	335870	100	16 억	2174846	N	N	N	00	Y
99	20241113	150816	59	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2120	153	2	7.78	984529627	477715	23.63	1965	2145	1956	2555	1377	1967	2061.31	13.04	-5124	2251	2108	1872	1729	1493	2180	1801	17	588	100	1330	5	1	16681422	354	10.60	1.18	12	2.86	200.00	1793.00	2145	20241113	-1.17	900	20240805	135.56	2145	-1.17	20241113	900	135.56	20240805	2145	-1.17	20241113	900	135.56	20240805	0.14	N	335870	100	16 억	2174846	N	N	N	00	Y
100	20241113	140813	59	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2145	178	2	9.05	815870427	397617	19.67	1965	2145	1956	2555	1377	1967	2052.33	13.04	-5124	2251	2108	1872	1729	1493	2180	1801	17	588	100	1330	5	1	16681422	358	10.72	1.20	12	2.38	200.00	1793.00	2145	20241113	0.00	900	20240805	138.33	2145	0.00	20241113	900	138.33	20240805	2145	0.00	20241113	900	138.33	20240805	0.14	N	335870	100	16 억	2174846	N	N	N	00	Y
101	20241113	130814	59	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2085	118	2	6.00	730290522	357280	17.68	1965	2115	1956	2555	1377	1967	2044.47	13.04	-5124	2251	2108	1872	1729	1493	2180	1801	17	588	100	1330	5	1	16681422	348	10.43	1.16	12	2.14	200.00	1793.00	2115	20241113	-1.42	900	20240805	131.67	2115	-1.42	20241113	900	131.67	20240805	2115	-1.42	20241113	900	131.67	20240805	0.14	N	335870	100	16 억	2174846	N	N	N	00	Y
102	20241113	120803	59	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2100	133	2	6.76	600272167	294462	14.57	1965	2115	1956	2555	1377	1967	2039.03	13.04	-5124	2251	2108	1872	1729	1493	2180	1801	17	588	100	1330	5	1	16681422	350	10.50	1.17	12	1.77	200.00	1793.00	2115	20241113	-0.71	900	20240805	133.33	2115	-0.71	20241113	900	133.33	20240805	2115	-0.71	20241113	900	133.33	20240805	0.14	N	335870	100	16 억	2174846	N	N	N	00	Y
103	20241113	110801	59	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2060	93	2	4.73	375109057	187661	9.28	1965	2060	1956	2555	1377	1967	1999.21	13.04	-5046	2251	2108	1872	1729	1493	2180	1801	17	588	100	1330	5	1	16681422	344	10.30	1.15	12	1.12	200.00	1793.00	2060	20241113	0.00	900	20240805	128.89	2060	0.00	20241113	900	128.89	20240805	2060	0.00	20241113	900	128.89	20240805	0.14	N	335870	100	16 억	2174846	N	N	N	00	Y
104	20241113	100803	59	100.00	KOSDAQ		유통	N	N	N	N	N	1990	23	2	1.17	221091917	112240	5.55	1965	1990	1956	2555	1377	1967	1969.87	13.04	-5046	2251	2108	1872	1729	1493	2180	1801	17	588	100	1330	1	1	16681422	332	9.95	1.11	12	0.67	200.00	1793.00	2015	20241112	-1.24	900	20240805	121.11	2015	-1.24	20241112	900	121.11	20240805	2015	-1.24	20241112	900	121.11	20240805	0.14	N	335870	100	16 억	2174846	N	N	N	00	Y
105	20241113	090752	59	100.00	KOSDAQ		유통	N	N	N	N	N	1965	-2	5	-0.10	28038691	14267	0.71	1965	1965	1965	2555	1377	1967	1965.00	13.04	0	2251	2108	1872	1729	1493	2180	1801	17	588	100	1330	1	1	16681422	328	9.82	1.10	12	0.09	200.00	1793.00	2015	20241112	-2.48	900	20240805	118.33	2015	-2.48	20241112	900	118.33	20240805	2015	-2.48	20241112	900	118.33	20240805	0.14	N	335870	100	16 억	2174846	N	N	N	00	Y
106	20241112	161040	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1967	268	2	15.77	3786553440	2014683	243.53	1665	2015	1636	2205	1190	1699	1879.41	12.68	62146	1808	1753	1665	1610	1522	1781	1638	17	506	100	1150	1	1	16681422	328	9.84	1.10	12	12.08	200.00	1793.00	2015	20241112	-2.38	900	20240805	118.56	2015	-2.38	20241112	900	118.56	20240805	2015	-2.38	20241112	900	118.56	20240805	0.14	N	335870	100	16 억	2115196	N	N	N	00	N
107	20241112	151052	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1964	265	2	15.60	3658805345	1949753	235.68	1665	2015	1636	2205	1190	1699	1876.55	12.68	56141	1808	1753	1665	1610	1522	1781	1638	17	506	100	1150	1	1	16681422	328	9.82	1.10	12	11.69	200.00	1793.00	2015	20241112	-2.53	900	20240805	118.22	2015	-2.53	20241112	900	118.22	20240805	2015	-2.53	20241112	900	118.22	20240805	0.14	N	335870	100	16 억	2115196	N	N	N	00	N
108	20241112	141056	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1899	200	2	11.77	3397893406	1814597	219.34	1665	2015	1636	2205	1190	1699	1872.53	12.68	32185	1808	1753	1665	1610	1522	1781	1638	17	506	100	1150	1	1	16681422	317	9.49	1.06	12	10.88	200.00	1793.00	2015	20241112	-5.76	900	20240805	111.00	2015	-5.76	20241112	900	111.00	20240805	2015	-5.76	20241112	900	111.00	20240805	0.14	N	335870	100	16 억	2115196	N	N	N	00	N
109	20241112	131102	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1898	199	2	11.71	2264630555	1233840	149.14	1665	1949	1636	2205	1190	1699	1835.43	12.68	8990	1808	1753	1665	1610	1522	1781	1638	17	506	100	1150	1	1	16681422	317	9.49	1.06	12	7.40	200.00	1793.00	1949	20241112	-2.62	900	20240805	110.89	1949	-2.62	20241112	900	110.89	20240805	1949	-2.62	20241112	900	110.89	20240805	0.14	N	335870	100	16 억	2115196	N	N	N	00	N
110	20241112	121053	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1865	166	2	9.77	1725495555	951716	115.04	1665	1949	1636	2205	1190	1699	1813.04	12.68	9727	1808	1753	1665	1610	1522	1781	1638	17	506	100	1150	1	1	16681422	311	9.32	1.04	12	5.71	200.00	1793.00	1949	20241112	-4.31	900	20240805	107.22	1949	-4.31	20241112	900	107.22	20240805	1949	-4.31	20241112	900	107.22	20240805	0.14	N	335870	100	16 억	2115196	N	N	N	00	N
111	20241112	111047	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1795	96	2	5.65	1101801838	622174	75.21	1665	1839	1636	2205	1190	1699	1770.89	12.68	18563	1808	1753	1665	1610	1522	1781	1638	17	506	100	1150	1	1	16681422	299	8.97	1.00	12	3.73	200.00	1793.00	1839	20241112	-2.39	900	20240805	99.44	1839	-2.39	20241112	900	99.44	20240805	1839	-2.39	20241112	900	99.44	20240805	0.14	N	335870	100	16 억	2115196	N	N	N	00	N
112	20241112	101047	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1808	109	2	6.42	967433776	547034	66.12	1665	1839	1636	2205	1190	1699	1768.51	12.68	4342	1808	1753	1665	1610	1522	1781	1638	17	506	100	1150	1	1	16681422	302	9.04	1.01	12	3.28	200.00	1793.00	1839	20241112	-1.69	900	20240805	100.89	1839	-1.69	20241112	900	100.89	20240805	1839	-1.69	20241112	900	100.89	20240805	0.14	N	335870	100	16 억	2115196	N	N	N	00	N
113	20241112	091047	57	100.00	KOSDAQ		유통	N	N	N	N	N	1691	-8	5	-0.47	101444900	60806	7.35	1665	1694	1636	2205	1190	1699	1668.33	12.68	4263	1808	1753	1665	1610	1522	1781	1638	17	506	100	1150	1	1	16681422	282	8.46	0.94	12	0.36	200.00	1793.00	1790	20231123	-5.53	900	20240805	87.89	1720	-1.69	20241111	900	87.89	20240805	1790	-5.53	20231123	900	87.89	20240805	0.14	N	335870	100	16 억	2115196	N	N	N	00	N
114	20241111	161037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1699	100	2	6.25	1391253296	827079	71.68	1620	1720	1577	2075	1120	1599	1682.21	12.71	-5418	1732	1665	1542	1475	1352	1699	1509	17	476	100	1080	1	1	16681422	283	8.49	0.95	12	4.96	200.00	1793.00	1790	20231123	-5.08	900	20240805	88.78	1720	-1.22	20241111	900	88.78	20240805	1790	-5.08	20231123	900	88.78	20240805	0.15	N	335870	100	16 억	2120481	N	N	N	00	N
115	20241111	151109	57	100.00	KOSDAQ		유통	N	N	N	N	N	1696	97	2	6.07	1352579287	804343	69.71	1620	1720	1577	2075	1120	1599	1681.73	12.71	-5258	1732	1665	1542	1475	1352	1699	1509	17	476	100	1080	1	1	16681422	283	8.48	0.95	12	4.82	200.00	1793.00	1790	20231123	-5.25	900	20240805	88.44	1720	-1.40	20241111	900	88.44	20240805	1790	-5.25	20231123	900	88.44	20240805	0.15	N	335870	100	16 억	2120481	N	N	N	00	N
116	20241111	141054	57	100.00	KOSDAQ		유통	N	N	N	N	N	1700	101	2	6.32	1168337028	695869	60.31	1620	1720	1577	2075	1120	1599	1679.12	12.71	-4290	1732	1665	1542	1475	1352	1699	1509	17	476	100	1080	1	1	16681422	284	8.50	0.95	12	4.17	200.00	1793.00	1790	20231123	-5.03	900	20240805	88.89	1720	-1.16	20241111	900	88.89	20240805	1790	-5.03	20231123	900	88.89	20240805	0.15	N	335870	100	16 억	2120481	N	N	N	00	N
117	20241111	131053	57	100.00	KOSDAQ		유통	N	N	N	N	N	1695	96	2	6.00	992546509	592258	51.33	1620	1720	1577	2075	1120	1599	1676.04	12.71	5433	1732	1665	1542	1475	1352	1699	1509	17	476	100	1080	1	1	16681422	283	8.47	0.95	12	3.55	200.00	1793.00	1790	20231123	-5.31	900	20240805	88.33	1720	-1.45	20241111	900	88.33	20240805	1790	-5.31	20231123	900	88.33	20240805	0.15	N	335870	100	16 억	2120481	N	N	N	00	N
118	20241111	121047	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	99	2	6.19	891223944	532503	46.15	1620	1720	1577	2075	1120	1599	1673.84	12.71	5782	1732	1665	1542	1475	1352	1699	1509	17	476	100	1080	1	1	16681422	283	8.49	0.95	12	3.19	200.00	1793.00	1790	20231123	-5.14	900	20240805	88.67	1720	-1.28	20241111	900	88.67	20240805	1790	-5.14	20231123	900	88.67	20240805	0.15	N	335870	100	16 억	2120481	N	N	N	00	N
119	20241111	111045	57	100.00	KOSDAQ		유통	N	N	N	N	N	1676	77	2	4.82	795075155	475261	41.19	1620	1720	1577	2075	1120	1599	1673.13	12.71	4643	1732	1665	1542	1475	1352	1699	1509	17	476	100	1080	1	1	16681422	280	8.38	0.93	12	2.85	200.00	1793.00	1790	20231123	-6.37	900	20240805	86.22	1720	-2.56	20241111	900	86.22	20240805	1790	-6.37	20231123	900	86.22	20240805	0.15	N	335870	100	16 억	2120481	N	N	N	00	N
120	20241111	101039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1650	51	2	3.19	699741643	418459	36.26	1620	1720	1577	2075	1120	1599	1672.42	12.71	-2886	1732	1665	1542	1475	1352	1699	1509	17	476	100	1080	1	1	16681422	275	8.25	0.92	12	2.51	200.00	1793.00	1790	20231123	-7.82	900	20240805	83.33	1720	-4.07	20241111	900	83.33	20240805	1790	-7.82	20231123	900	83.33	20240805	0.15	N	335870	100	16 억	2120481	N	N	N	00	N
121	20241111	091036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1687	88	2	5.50	213924640	131167	11.37	1620	1690	1577	2075	1120	1599	1631.26	12.71	9352	1732	1665	1542	1475	1352	1699	1509	17	476	100	1080	1	1	16681422	281	8.44	0.94	12	0.79	200.00	1793.00	1790	20231123	-5.75	900	20240805	87.44	1700	-0.76	20240102	900	87.44	20240805	1790	-5.75	20231123	900	87.44	20240805	0.15	N	335870	100	16 억	2120481	N	N	N	00	N
122	20241108	161031	57	100.00	KOSDAQ		유통	N	N	N	N	N	1599	120	2	8.11	1734544938	1133414	32.26	1479	1609	1419	1922	1036	1479	1530.26	12.70	1917	1818	1648	1470	1300	1122	1733	1385	17	443	100	1000	1	1	16681422	267	8.00	0.89	12	6.79	200.00	1793.00	1790	20231123	-10.67	900	20240805	77.67	1700	-5.94	20240102	900	77.67	20240805	1790	-10.67	20231123	900	77.67	20240805	0.15	N	335870	100	16 억	2118796	N	N	N	00	N
123	20241108	151040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1566	87	2	5.88	1563949199	1026274	29.21	1479	1609	1419	1922	1036	1479	1523.91	12.70	3409	1818	1648	1470	1300	1122	1733	1385	17	443	100	1000	1	1	16681422	261	7.83	0.87	12	6.15	200.00	1793.00	1790	20231123	-12.51	900	20240805	74.00	1700	-7.88	20240102	900	74.00	20240805	1790	-12.51	20231123	900	74.00	20240805	0.15	N	335870	100	16 억	2118796	N	N	N	00	N
124	20241108	141037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1538	59	2	3.99	1238588830	818523	23.30	1479	1602	1419	1922	1036	1479	1513.20	12.70	3332	1818	1648	1470	1300	1122	1733	1385	17	443	100	1000	1	1	16681422	257	7.69	0.86	12	4.91	200.00	1793.00	1790	20231123	-14.08	900	20240805	70.89	1700	-9.53	20240102	900	70.89	20240805	1790	-14.08	20231123	900	70.89	20240805	0.15	N	335870	100	16 억	2118796	N	N	N	00	N
125	20241108	131039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1517	38	2	2.57	1158389361	765926	21.80	1479	1602	1419	1922	1036	1479	1512.41	12.70	544	1818	1648	1470	1300	1122	1733	1385	17	443	100	1000	1	1	16681422	253	7.58	0.85	12	4.59	200.00	1793.00	1790	20231123	-15.25	900	20240805	68.56	1700	-10.76	20240102	900	68.56	20240805	1790	-15.25	20231123	900	68.56	20240805	0.15	N	335870	100	16 억	2118796	N	N	N	00	N
126	20241108	121039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1489	10	2	0.68	798062125	532758	15.17	1479	1602	1419	1922	1036	1479	1497.98	12.70	2322	1818	1648	1470	1300	1122	1733	1385	17	443	100	1000	1	1	16681422	248	7.45	0.83	12	3.19	200.00	1793.00	1790	20231123	-16.82	900	20240805	65.44	1700	-12.41	20240102	900	65.44	20240805	1790	-16.82	20231123	900	65.44	20240805	0.15	N	335870	100	16 억	2118796	N	N	N	00	N
127	20241108	111037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1503	24	2	1.62	746883993	498255	14.18	1479	1602	1419	1922	1036	1479	1499.00	12.70	4127	1818	1648	1470	1300	1122	1733	1385	17	443	100	1000	1	1	16681422	251	7.51	0.84	12	2.99	200.00	1793.00	1790	20231123	-16.03	900	20240805	67.00	1700	-11.59	20240102	900	67.00	20240805	1790	-16.03	20231123	900	67.00	20240805	0.15	N	335870	100	16 억	2118796	N	N	N	00	N
128	20241108	101047	57	100.00	KOSDAQ		유통	N	N	N	N	N	1516	37	2	2.50	610920671	407575	11.60	1479	1602	1419	1922	1036	1479	1498.92	12.70	2837	1818	1648	1470	1300	1122	1733	1385	17	443	100	1000	1	1	16681422	253	7.58	0.85	12	2.44	200.00	1793.00	1790	20231123	-15.31	900	20240805	68.44	1700	-10.82	20240102	900	68.44	20240805	1790	-15.31	20231123	900	68.44	20240805	0.15	N	335870	100	16 억	2118796	N	N	N	00	N
129	20241108	091033	57	100.00	KOSDAQ		유통	N	N	N	N	N	1481	2	2	0.14	308686010	202571	5.77	1479	1602	1479	1922	1036	1479	1523.86	12.70	16473	1818	1648	1470	1300	1122	1733	1385	17	443	100	1000	1	1	16681422	247	7.41	0.83	12	1.21	200.00	1793.00	1790	20231123	-17.26	900	20240805	64.56	1700	-12.88	20240102	900	64.56	20240805	1790	-17.26	20231123	900	64.56	20240805	0.15	N	335870	100	16 억	2118796	N	N	N	00	N
130	20241107	161031	57	100.00	KOSDAQ		유통	N	N	N	N	N	1479	184	2	14.21	5297679574	3488921	1768.18	1295	1640	1292	1683	907	1295	1518.48	12.70	-1140	1377	1335	1287	1245	1197	1312	1222	17	388	100	880	1	1	16681422	247	7.39	0.82	12	20.92	200.00	1793.00	1790	20231123	-17.37	900	20240805	64.33	1700	-13.00	20240102	900	64.33	20240805	1790	-17.37	20231123	900	64.33	20240805	0.15	N	335870	100	16 억	2117711	N	N	N	00	N
131	20241107	151036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1506	211	2	16.29	5040277417	3311475	1678.25	1295	1640	1292	1683	907	1295	1522.07	12.70	-410	1377	1335	1287	1245	1197	1312	1222	17	388	100	880	1	1	16681422	251	7.53	0.84	12	19.85	200.00	1793.00	1790	20231123	-15.87	900	20240805	67.33	1700	-11.41	20240102	900	67.33	20240805	1790	-15.87	20231123	900	67.33	20240805	0.15	N	335870	100	16 억	2117711	N	N	N	00	N
132	20241107	141040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1549	254	2	19.61	3265330748	2190658	1110.22	1295	1596	1292	1683	907	1295	1490.57	12.70	9734	1377	1335	1287	1245	1197	1312	1222	17	388	100	880	1	1	16681422	258	7.75	0.86	12	13.13	200.00	1793.00	1790	20231123	-13.46	900	20240805	72.11	1700	-8.88	20240102	900	72.11	20240805	1790	-13.46	20231123	900	72.11	20240805	0.15	N	335870	100	16 억	2117711	N	N	N	00	N
133	20241107	131040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1476	181	2	13.98	1802970538	1238390	627.61	1295	1540	1292	1683	907	1295	1455.90	12.70	598	1377	1335	1287	1245	1197	1312	1222	17	388	100	880	1	1	16681422	246	7.38	0.82	12	7.42	200.00	1793.00	1790	20231123	-17.54	900	20240805	64.00	1700	-13.18	20240102	900	64.00	20240805	1790	-17.54	20231123	900	64.00	20240805	0.15	N	335870	100	16 억	2117711	N	N	N	00	N
134	20241107	121035	57	100.00	KOSDAQ		유통	N	N	N	N	N	1472	177	2	13.67	740035376	520975	264.03	1295	1500	1292	1683	907	1295	1420.48	12.70	4915	1377	1335	1287	1245	1197	1312	1222	17	388	100	880	1	1	16681422	246	7.36	0.82	12	3.12	200.00	1793.00	1790	20231123	-17.77	900	20240805	63.56	1700	-13.41	20240102	900	63.56	20240805	1790	-17.77	20231123	900	63.56	20240805	0.15	N	335870	100	16 억	2117711	N	N	N	00	N
135	20241107	111031	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	84	2	6.49	360324472	260646	132.10	1295	1424	1292	1683	907	1295	1382.43	12.70	9207	1377	1335	1287	1245	1197	1312	1222	17	388	100	880	1	1	16681422	230	6.89	0.77	12	1.56	200.00	1793.00	1790	20231123	-22.96	900	20240805	53.22	1700	-18.88	20240102	900	53.22	20240805	1790	-22.96	20231123	900	53.22	20240805	0.15	N	335870	100	16 억	2117711	N	N	N	00	N
136	20241107	101032	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	85	2	6.56	118009808	87124	44.15	1295	1395	1292	1683	907	1295	1354.51	12.70	1380	1377	1335	1287	1245	1197	1312	1222	17	388	100	880	1	1	16681422	230	6.90	0.77	12	0.52	200.00	1793.00	1790	20231123	-22.91	900	20240805	53.33	1700	-18.82	20240102	900	53.33	20240805	1790	-22.91	20231123	900	53.33	20240805	0.15	N	335870	100	16 억	2117711	N	N	N	00	N
137	20241107	091035	57	100.00	KOSDAQ		유통	N	N	N	N	N	1305	10	2	0.77	33336435	25104	12.72	1295	1349	1292	1683	907	1295	1327.95	12.70	559	1377	1335	1287	1245	1197	1312	1222	17	388	100	880	1	1	16681422	218	6.53	0.73	12	0.15	200.00	1793.00	1790	20231123	-27.09	900	20240805	45.00	1700	-23.24	20240102	900	45.00	20240805	1790	-27.09	20231123	900	45.00	20240805	0.15	N	335870	100	16 억	2117711	N	N	N	00	N
138	20241106	161044	57	100.00	KOSDAQ		유통	N	N	N	N	N	1295	52	2	4.18	252729395	197312	387.23	1320	1329	1239	1615	871	1243	1280.86	12.73	-5950	1279	1260	1236	1217	1193	1249	1206	17	372	100	840	1	1	16681422	216	6.47	0.72	12	1.18	200.00	1793.00	1790	20231123	-27.65	900	20240805	43.89	1700	-23.82	20240102	900	43.89	20240805	1790	-27.65	20231123	900	43.89	20240805	0.15	N	335870	100	16 억	2123536	N	N	N	00	N
139	20241106	151115	57	100.00	KOSDAQ		유통	N	N	N	N	N	1278	35	2	2.82	247516464	193269	379.29	1320	1329	1239	1615	871	1243	1280.68	12.73	-5496	1279	1260	1236	1217	1193	1249	1206	17	372	100	840	1	1	16681422	213	6.39	0.71	12	1.16	200.00	1793.00	1790	20231123	-28.60	900	20240805	42.00	1700	-24.82	20240102	900	42.00	20240805	1790	-28.60	20231123	900	42.00	20240805	0.15	N	335870	100	16 억	2123536	N	N	N	00	N
140	20241106	141103	57	100.00	KOSDAQ		유통	N	N	N	N	N	1254	11	2	0.88	244454285	190845	374.54	1320	1329	1239	1615	871	1243	1280.90	12.73	-4718	1279	1260	1236	1217	1193	1249	1206	17	372	100	840	1	1	16681422	209	6.27	0.70	12	1.14	200.00	1793.00	1790	20231123	-29.94	900	20240805	39.33	1700	-26.24	20240102	900	39.33	20240805	1790	-29.94	20231123	900	39.33	20240805	0.15	N	335870	100	16 억	2123536	N	N	N	00	N
141	20241106	131114	57	100.00	KOSDAQ		유통	N	N	N	N	N	1261	18	2	1.45	235839617	183984	361.07	1320	1329	1239	1615	871	1243	1281.85	12.73	-4529	1279	1260	1236	1217	1193	1249	1206	17	372	100	840	1	1	16681422	210	6.30	0.70	12	1.10	200.00	1793.00	1790	20231123	-29.55	900	20240805	40.11	1700	-25.82	20240102	900	40.11	20240805	1790	-29.55	20231123	900	40.11	20240805	0.15	N	335870	100	16 억	2123536	N	N	N	00	N
142	20241106	121039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1240	-3	5	-0.24	203628789	158205	310.48	1320	1329	1240	1615	871	1243	1287.12	12.73	-3904	1279	1260	1236	1217	1193	1249	1206	17	372	100	840	1	1	16681422	207	6.20	0.69	12	0.95	200.00	1793.00	1790	20231123	-30.73	900	20240805	37.78	1700	-27.06	20240102	900	37.78	20240805	1790	-30.73	20231123	900	37.78	20240805	0.15	N	335870	100	16 억	2123536	N	N	N	00	N
143	20241106	111045	57	100.00	KOSDAQ		유통	N	N	N	N	N	1264	21	2	1.69	189521004	146964	288.42	1320	1329	1253	1615	871	1243	1289.57	12.73	-2665	1279	1260	1236	1217	1193	1249	1206	17	372	100	840	1	1	16681422	211	6.32	0.70	12	0.88	200.00	1793.00	1790	20231123	-29.39	900	20240805	40.44	1700	-25.65	20240102	900	40.44	20240805	1790	-29.39	20231123	900	40.44	20240805	0.15	N	335870	100	16 억	2123536	N	N	N	00	N
144	20241106	101050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1266	23	2	1.85	148742810	114854	225.40	1320	1329	1253	1615	871	1243	1295.06	12.73	-1851	1279	1260	1236	1217	1193	1249	1206	17	372	100	840	1	1	16681422	211	6.33	0.71	12	0.69	200.00	1793.00	1790	20231123	-29.27	900	20240805	40.67	1700	-25.53	20240102	900	40.67	20240805	1790	-29.27	20231123	900	40.67	20240805	0.15	N	335870	100	16 억	2123536	N	N	N	00	N
145	20241106	091043	57	100.00	KOSDAQ		유통	N	N	N	N	N	1311	68	2	5.47	107458033	82681	162.26	1320	1329	1253	1615	871	1243	1299.67	12.73	-536	1279	1260	1236	1217	1193	1249	1206	17	372	100	840	1	1	16681422	219	6.55	0.73	12	0.50	200.00	1793.00	1790	20231123	-26.76	900	20240805	45.67	1700	-22.88	20240102	900	45.67	20240805	1790	-26.76	20231123	900	45.67	20240805	0.15	N	335870	100	16 억	2123536	N	N	N	00	N
146	20241105	161012	57	100.00	KOSDAQ		유통	N	N	N	N	N	1243	-12	5	-0.96	40139038	32407	83.55	1253	1255	1212	1631	879	1255	1238.55	12.74	-2437	1281	1267	1249	1235	1217	1275	1243	17	376	100	850	1	1	16681422	207	6.21	0.69	12	0.19	200.00	1793.00	1790	20231123	-30.56	900	20240805	38.11	1700	-26.88	20240102	900	38.11	20240805	1790	-30.56	20231123	900	38.11	20240805	0.16	N	335870	100	16 억	2125997	N	N	N	00	N
147	20241105	151035	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	-16	5	-1.27	38908971	31417	81.00	1253	1255	1212	1631	879	1255	1238.42	12.74	-1891	1281	1267	1249	1235	1217	1275	1243	17	376	100	850	1	1	16681422	207	6.20	0.69	12	0.19	200.00	1793.00	1790	20231123	-30.78	900	20240805	37.67	1700	-27.12	20240102	900	37.67	20240805	1790	-30.78	20231123	900	37.67	20240805	0.16	N	335870	100	16 억	2125997	N	N	N	00	N
148	20241105	141028	57	100.00	KOSDAQ		유통	N	N	N	N	N	1230	-25	5	-1.99	35997450	29050	74.90	1253	1255	1212	1631	879	1255	1239.11	12.74	-1102	1281	1267	1249	1235	1217	1275	1243	17	376	100	850	1	1	16681422	205	6.15	0.69	12	0.17	200.00	1793.00	1790	20231123	-31.28	900	20240805	36.67	1700	-27.65	20240102	900	36.67	20240805	1790	-31.28	20231123	900	36.67	20240805	0.16	N	335870	100	16 억	2125997	N	N	N	00	N
149	20241105	131037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1226	-29	5	-2.31	34739079	28024	72.25	1253	1255	1212	1631	879	1255	1239.57	12.74	-1013	1281	1267	1249	1235	1217	1275	1243	17	376	100	850	1	1	16681422	205	6.13	0.68	12	0.17	200.00	1793.00	1790	20231123	-31.51	900	20240805	36.22	1700	-27.88	20240102	900	36.22	20240805	1790	-31.51	20231123	900	36.22	20240805	0.16	N	335870	100	16 억	2125997	N	N	N	00	N
150	20241105	121026	57	100.00	KOSDAQ		유통	N	N	N	N	N	1223	-32	5	-2.55	34642442	27945	72.05	1253	1255	1212	1631	879	1255	1239.62	12.74	-1009	1281	1267	1249	1235	1217	1275	1243	17	376	100	850	1	1	16681422	204	6.12	0.68	12	0.17	200.00	1793.00	1790	20231123	-31.68	900	20240805	35.89	1700	-28.06	20240102	900	35.89	20240805	1790	-31.68	20231123	900	35.89	20240805	0.16	N	335870	100	16 억	2125997	N	N	N	00	N
151	20241105	111013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1227	-28	5	-2.23	32652427	26313	67.84	1253	1255	1215	1631	879	1255	1240.88	12.74	532	1281	1267	1249	1235	1217	1275	1243	17	376	100	850	1	1	16681422	205	6.13	0.68	12	0.16	200.00	1793.00	1790	20231123	-31.45	900	20240805	36.33	1700	-27.82	20240102	900	36.33	20240805	1790	-31.45	20231123	900	36.33	20240805	0.16	N	335870	100	16 억	2125997	N	N	N	00	N
152	20241105	101023	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	-16	5	-1.27	30383943	24450	63.04	1253	1255	1230	1631	879	1255	1242.65	12.74	540	1281	1267	1249	1235	1217	1275	1243	17	376	100	850	1	1	16681422	207	6.20	0.69	12	0.15	200.00	1793.00	1790	20231123	-30.78	900	20240805	37.67	1700	-27.12	20240102	900	37.67	20240805	1790	-30.78	20231123	900	37.67	20240805	0.16	N	335870	100	16 억	2125997	N	N	N	00	N
153	20241105	091018	57	100.00	KOSDAQ		유통	N	N	N	N	N	1249	-6	5	-0.48	9817830	7844	20.22	1253	1255	1249	1631	879	1255	1251.60	12.74	-101	1281	1267	1249	1235	1217	1275	1243	17	376	100	850	1	1	16681422	208	6.25	0.70	12	0.05	200.00	1793.00	1790	20231123	-30.22	900	20240805	38.78	1700	-26.53	20240102	900	38.78	20240805	1790	-30.22	20231123	900	38.78	20240805	0.16	N	335870	100	16 억	2125997	N	N	N	00	N
154	20241104	161012	57	100.00	KOSDAQ		유통	N	N	N	N	N	1255	5	2	0.40	48485167	38783	63.38	1250	1263	1231	1625	875	1250	1250.17	12.76	-2376	1281	1265	1236	1220	1191	1273	1228	17	375	100	850	1	1	16681422	209	6.28	0.70	12	0.23	200.00	1793.00	1790	20231123	-29.89	900	20240805	39.44	1700	-26.18	20240102	900	39.44	20240805	1790	-29.89	20231123	900	39.44	20240805	0.16	N	335870	100	16 억	2128205	N	N	N	00	N
155	20241104	151030	57	100.00	KOSDAQ		유통	N	N	N	N	N	1256	6	2	0.48	48005891	38401	62.76	1250	1263	1231	1625	875	1250	1250.12	12.76	-2306	1281	1265	1236	1220	1191	1273	1228	17	375	100	850	1	1	16681422	210	6.28	0.70	12	0.23	200.00	1793.00	1790	20231123	-29.83	900	20240805	39.56	1700	-26.12	20240102	900	39.56	20240805	1790	-29.83	20231123	900	39.56	20240805	0.16	N	335870	100	16 억	2128205	N	N	N	00	N
156	20241104	141013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1240	-10	5	-0.80	45293115	36211	59.18	1250	1263	1234	1625	875	1250	1250.81	12.76	-1378	1281	1265	1236	1220	1191	1273	1228	17	375	100	850	1	1	16681422	207	6.20	0.69	12	0.22	200.00	1793.00	1790	20231123	-30.73	900	20240805	37.78	1700	-27.06	20240102	900	37.78	20240805	1790	-30.73	20231123	900	37.78	20240805	0.16	N	335870	100	16 억	2128205	N	N	N	00	N
157	20241104	130940	57	100.00	KOSDAQ		유통	N	N	N	N	N	1235	-15	5	-1.20	44856893	35859	58.60	1250	1263	1234	1625	875	1250	1250.93	12.76	-1166	1281	1265	1236	1220	1191	1273	1228	17	375	100	850	1	1	16681422	206	6.17	0.69	12	0.21	200.00	1793.00	1790	20231123	-31.01	900	20240805	37.22	1700	-27.35	20240102	900	37.22	20240805	1790	-31.01	20231123	900	37.22	20240805	0.16	N	335870	100	16 억	2128205	N	N	N	00	N
158	20241104	120957	57	100.00	KOSDAQ		유통	N	N	N	N	N	1245	-5	5	-0.40	42862678	34247	55.97	1250	1263	1235	1625	875	1250	1251.58	12.76	-984	1281	1265	1236	1220	1191	1273	1228	17	375	100	850	1	1	16681422	208	6.22	0.69	12	0.21	200.00	1793.00	1790	20231123	-30.45	900	20240805	38.33	1700	-26.76	20240102	900	38.33	20240805	1790	-30.45	20231123	900	38.33	20240805	0.16	N	335870	100	16 억	2128205	N	N	N	00	N
159	20241104	110951	57	100.00	KOSDAQ		유통	N	N	N	N	N	1249	-1	5	-0.08	39859205	31831	52.02	1250	1263	1238	1625	875	1250	1252.22	12.76	-728	1281	1265	1236	1220	1191	1273	1228	17	375	100	850	1	1	16681422	208	6.25	0.70	12	0.19	200.00	1793.00	1790	20231123	-30.22	900	20240805	38.78	1700	-26.53	20240102	900	38.78	20240805	1790	-30.22	20231123	900	38.78	20240805	0.16	N	335870	100	16 억	2128205	N	N	N	00	N
160	20241104	100940	57	100.00	KOSDAQ		유통	N	N	N	N	N	1250	0	3	0.00	33308668	26577	43.43	1250	1263	1248	1625	875	1250	1253.30	12.76	334	1281	1265	1236	1220	1191	1273	1228	17	375	100	850	1	1	16681422	209	6.25	0.70	12	0.16	200.00	1793.00	1790	20231123	-30.17	900	20240805	38.89	1700	-26.47	20240102	900	38.89	20240805	1790	-30.17	20231123	900	38.89	20240805	0.16	N	335870	100	16 억	2128205	N	N	N	00	N
161	20241104	091000	57	100.00	KOSDAQ		유통	N	N	N	N	N	1257	7	2	0.56	15590170	12419	20.30	1250	1263	1250	1625	875	1250	1255.38	12.76	1492	1281	1265	1236	1220	1191	1273	1228	17	375	100	850	1	1	16681422	210	6.29	0.70	12	0.07	200.00	1793.00	1790	20231123	-29.78	900	20240805	39.67	1700	-26.06	20240102	900	39.67	20240805	1790	-29.78	20231123	900	39.67	20240805	0.16	N	335870	100	16 억	2128205	N	N	N	00	N
162	20241101	160921	57	100.00	KOSDAQ		유통	N	N	N	N	N	1250	33	2	2.71	75202138	61146	234.55	1217	1252	1207	1582	852	1217	1229.78	12.77	-1452	1229	1223	1211	1205	1193	1226	1208	17	365	100	820	1	1	16681422	209	6.25	0.70	12	0.37	200.00	1793.00	1790	20231123	-30.17	900	20240805	38.89	1700	-26.47	20240102	900	38.89	20240805	1790	-30.17	20231123	900	38.89	20240805	0.18	N	335870	100	16 억	2129465	N	N	N	00	N
163	20241101	150940	57	100.00	KOSDAQ		유통	N	N	N	N	N	1239	22	2	1.81	72069568	58632	224.90	1217	1252	1207	1582	852	1217	1229.18	12.77	-1373	1229	1223	1211	1205	1193	1226	1208	17	365	100	820	1	1	16681422	207	6.20	0.69	12	0.35	200.00	1793.00	1790	20231123	-30.78	900	20240805	37.67	1700	-27.12	20240102	900	37.67	20240805	1790	-30.78	20231123	900	37.67	20240805	0.18	N	335870	100	16 억	2129465	N	N	N	00	N
164	20241101	140900	57	100.00	KOSDAQ		유통	N	N	N	N	N	1247	30	2	2.47	67150499	54664	209.68	1217	1252	1207	1582	852	1217	1228.42	12.77	-1105	1229	1223	1211	1205	1193	1226	1208	17	365	100	820	1	1	16681422	208	6.24	0.70	12	0.33	200.00	1793.00	1790	20231123	-30.34	900	20240805	38.56	1700	-26.65	20240102	900	38.56	20240805	1790	-30.34	20231123	900	38.56	20240805	0.18	N	335870	100	16 억	2129465	N	N	N	00	N
165	20241101	131112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1248	31	2	2.55	61217919	49911	191.45	1217	1248	1207	1582	852	1217	1226.54	12.77	-1016	1229	1223	1211	1205	1193	1226	1208	17	365	100	820	1	1	16681422	208	6.24	0.70	12	0.30	200.00	1793.00	1790	20231123	-30.28	900	20240805	38.67	1700	-26.59	20240102	900	38.67	20240805	1790	-30.28	20231123	900	38.67	20240805	0.18	N	335870	100	16 억	2129465	N	N	N	00	N
166	20241101	121112	57	100.00	KOSDAQ		유통	N	N	N	N	N	1229	12	2	0.99	42502094	34853	133.69	1217	1232	1207	1582	852	1217	1219.47	12.77	-352	1229	1223	1211	1205	1193	1226	1208	17	365	100	820	1	1	16681422	205	6.14	0.69	12	0.21	200.00	1793.00	1790	20231123	-31.34	900	20240805	36.56	1700	-27.71	20240102	900	36.56	20240805	1790	-31.34	20231123	900	36.56	20240805	0.18	N	335870	100	16 억	2129465	N	N	N	00	N
167	20241101	111108	57	100.00	KOSDAQ		유통	N	N	N	N	N	1227	10	2	0.82	36969750	30352	116.43	1217	1230	1207	1582	852	1217	1218.03	12.77	64	1229	1223	1211	1205	1193	1226	1208	17	365	100	820	1	1	16681422	205	6.13	0.68	12	0.18	200.00	1793.00	1790	20231123	-31.45	900	20240805	36.33	1700	-27.82	20240102	900	36.33	20240805	1790	-31.45	20231123	900	36.33	20240805	0.18	N	335870	100	16 억	2129465	N	N	N	00	N
168	20241101	101110	57	100.00	KOSDAQ		유통	N	N	N	N	N	1225	8	2	0.66	30753289	25291	97.01	1217	1225	1207	1582	852	1217	1215.98	12.77	64	1229	1223	1211	1205	1193	1226	1208	17	365	100	820	1	1	16681422	204	6.12	0.68	12	0.15	200.00	1793.00	1790	20231123	-31.56	900	20240805	36.11	1700	-27.94	20240102	900	36.11	20240805	1790	-31.56	20231123	900	36.11	20240805	0.18	N	335870	100	16 억	2129465	N	N	N	00	N
169	20241101	091107	57	100.00	KOSDAQ		유통	N	N	N	N	N	1213	-4	5	-0.33	10748222	8866	34.01	1217	1217	1207	1582	852	1217	1212.30	12.77	38	1229	1223	1211	1205	1193	1226	1208	17	365	100	820	1	1	16681422	202	6.07	0.68	12	0.05	200.00	1793.00	1790	20231123	-32.23	900	20240805	34.78	1700	-28.65	20240102	900	34.78	20240805	1790	-32.23	20231123	900	34.78	20240805	0.18	N	335870	100	16 억	2129465	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History