KissMeData/024060/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14040	-220	5	-1.54	2691313870	191598	54.27	14260	14340	13930	18530	9990	14260	14046.48	0.00	-10661	14766	14512	14116	13862	13466	14640	13990	15	4270	100	8840	10	1	15000000	2106	187.20	2.64	12	1.28	75.00	5319.00	23000	20241004	-38.96	7610	20231213	84.49	23000	-38.96	20241004	7710	82.10	20240103	23000	-38.96	20241004	7610	84.49	20231213	6.08	N	024060	100	15 억	0	N	N	N	N
3	20241129	150407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14050	-210	5	-1.47	2433236460	173217	49.07	14260	14340	13930	18530	9990	14260	14047.12	0.00	-15528	14766	14512	14116	13862	13466	14640	13990	15	4270	100	8840	10	1	15000000	2108	187.33	2.64	12	1.15	75.00	5319.00	23000	20241004	-38.91	7610	20231213	84.63	23000	-38.91	20241004	7710	82.23	20240103	23000	-38.91	20241004	7610	84.63	20231213	6.08	N	024060	100	15 억	0	N	N	N	N
4	20241129	140405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14130	-130	5	-0.91	2050380690	146085	41.38	14260	14340	13930	18530	9990	14260	14035.26	0.00	-17416	14766	14512	14116	13862	13466	14640	13990	15	4270	100	8840	10	1	15000000	2120	188.40	2.66	12	0.97	75.00	5319.00	23000	20241004	-38.57	7610	20231213	85.68	23000	-38.57	20241004	7710	83.27	20240103	23000	-38.57	20241004	7610	85.68	20231213	6.08	N	024060	100	15 억	0	N	N	N	N
5	20241129	130406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14030	-230	5	-1.61	1832400010	130618	37.00	14260	14340	13930	18530	9990	14260	14028.39	0.00	-25650	14766	14512	14116	13862	13466	14640	13990	15	4270	100	8840	10	1	15000000	2105	187.07	2.64	12	0.87	75.00	5319.00	23000	20241004	-39.00	7610	20231213	84.36	23000	-39.00	20241004	7710	81.97	20240103	23000	-39.00	20241004	7610	84.36	20231213	6.08	N	024060	100	15 억	0	N	N	N	N
6	20241129	120408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13960	-300	5	-2.10	1643045090	117115	33.17	14260	14340	13930	18530	9990	14260	14028.99	0.00	-29844	14766	14512	14116	13862	13466	14640	13990	15	4270	100	8840	10	1	15000000	2094	186.13	2.62	12	0.78	75.00	5319.00	23000	20241004	-39.30	7610	20231213	83.44	23000	-39.30	20241004	7710	81.06	20240103	23000	-39.30	20241004	7610	83.44	20231213	6.08	N	024060	100	15 억	0	N	N	N	N
7	20241129	110407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13960	-300	5	-2.10	1475142970	105080	29.76	14260	14340	13930	18530	9990	14260	14037.92	0.00	-30451	14766	14512	14116	13862	13466	14640	13990	15	4270	100	8840	10	1	15000000	2094	186.13	2.62	12	0.70	75.00	5319.00	23000	20241004	-39.30	7610	20231213	83.44	23000	-39.30	20241004	7710	81.06	20240103	23000	-39.30	20241004	7610	83.44	20231213	6.08	N	024060	100	15 억	0	N	N	N	N
8	20241129	100406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13960	-300	5	-2.10	987341230	70143	19.87	14260	14340	13960	18530	9990	14260	14075.66	0.00	-15620	14766	14512	14116	13862	13466	14640	13990	15	4270	100	8840	10	1	15000000	2094	186.13	2.62	12	0.47	75.00	5319.00	23000	20241004	-39.30	7610	20231213	83.44	23000	-39.30	20241004	7710	81.06	20240103	23000	-39.30	20241004	7610	83.44	20231213	6.08	N	024060	100	15 억	0	N	N	N	N
9	20241129	090406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14180	-80	5	-0.56	162443750	11391	3.23	14260	14340	14180	18530	9990	14260	14260.72	0.00	-1866	14766	14512	14116	13862	13466	14640	13990	15	4270	100	8840	10	1	15000000	2127	189.07	2.67	12	0.08	75.00	5319.00	23000	20241004	-38.35	7610	20231213	86.33	23000	-38.35	20241004	7710	83.92	20240103	23000	-38.35	20241004	7610	86.33	20231213	6.08	N	024060	100	15 억	0	N	N	N	N
10	20241128	160402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14260	180	2	1.28	4941607930	350214	60.50	13900	14370	13720	18300	9860	14080	14110.10	0.00	72293	15373	14726	14393	13746	13413	14560	13580	15	4220	100	8720	10	1	15000000	2139	190.13	2.68	12	2.33	75.00	5319.00	23000	20241004	-38.00	7610	20231213	87.39	23000	-38.00	20241004	7710	84.95	20240103	23000	-38.00	20241004	7610	87.39	20231213	6.09	N	024060	100	15 억	0	N	N	N	N
11	20241128	150409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14220	140	2	0.99	4771246710	338241	58.43	13900	14370	13720	18300	9860	14080	14106.07	0.00	68102	15373	14726	14393	13746	13413	14560	13580	15	4220	100	8720	10	1	15000000	2133	189.60	2.67	12	2.25	75.00	5319.00	23000	20241004	-38.17	7610	20231213	86.86	23000	-38.17	20241004	7710	84.44	20240103	23000	-38.17	20241004	7610	86.86	20231213	6.09	N	024060	100	15 억	0	N	N	N	N
12	20241128	140411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14300	220	2	1.56	4504671550	319533	55.20	13900	14370	13720	18300	9860	14080	14097.68	0.00	63802	15373	14726	14393	13746	13413	14560	13580	15	4220	100	8720	10	1	15000000	2145	190.67	2.69	12	2.13	75.00	5319.00	23000	20241004	-37.83	7610	20231213	87.91	23000	-37.83	20241004	7710	85.47	20240103	23000	-37.83	20241004	7610	87.91	20231213	6.09	N	024060	100	15 억	0	N	N	N	N
13	20241128	130407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14270	190	2	1.35	4135031650	293699	50.73	13900	14370	13720	18300	9860	14080	14079.15	0.00	60719	15373	14726	14393	13746	13413	14560	13580	15	4220	100	8720	10	1	15000000	2141	190.27	2.68	12	1.96	75.00	5319.00	23000	20241004	-37.96	7610	20231213	87.52	23000	-37.96	20241004	7710	85.08	20240103	23000	-37.96	20241004	7610	87.52	20231213	6.09	N	024060	100	15 억	0	N	N	N	N
14	20241128	120410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14280	200	2	1.42	3818352060	271509	46.90	13900	14370	13720	18300	9860	14080	14063.43	0.00	48584	15373	14726	14393	13746	13413	14560	13580	15	4220	100	8720	10	1	15000000	2142	190.40	2.68	12	1.81	75.00	5319.00	23000	20241004	-37.91	7610	20231213	87.65	23000	-37.91	20241004	7710	85.21	20240103	23000	-37.91	20241004	7610	87.65	20231213	6.09	N	024060	100	15 억	0	N	N	N	N
15	20241128	110413	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14260	180	2	1.28	3530922220	251330	43.41	13900	14370	13720	18300	9860	14080	14048.92	0.00	42638	15373	14726	14393	13746	13413	14560	13580	15	4220	100	8720	10	1	15000000	2139	190.13	2.68	12	1.68	75.00	5319.00	23000	20241004	-38.00	7610	20231213	87.39	23000	-38.00	20241004	7710	84.95	20240103	23000	-38.00	20241004	7610	87.39	20231213	6.09	N	024060	100	15 억	0	N	N	N	N
16	20241128	100410	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14200	120	2	0.85	2970991260	212046	36.63	13900	14280	13720	18300	9860	14080	14011.00	0.00	27472	15373	14726	14393	13746	13413	14560	13580	15	4220	100	8720	10	1	15000000	2130	189.33	2.67	12	1.41	75.00	5319.00	23000	20241004	-38.26	7610	20231213	86.60	23000	-38.26	20241004	7710	84.18	20240103	23000	-38.26	20241004	7610	86.60	20231213	6.09	N	024060	100	15 억	0	N	N	N	N
17	20241128	090407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13930	-150	5	-1.07	1199982040	86586	14.96	13900	14000	13720	18300	9860	14080	13858.29	0.00	16998	15373	14726	14393	13746	13413	14560	13580	15	4220	100	8720	10	1	15000000	2090	185.73	2.62	12	0.58	75.00	5319.00	23000	20241004	-39.43	7610	20231213	83.05	23000	-39.43	20241004	7710	80.67	20240103	23000	-39.43	20241004	7610	83.05	20231213	6.09	N	024060	100	15 억	0	N	N	N	N
18	20241127	160359	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14080	-930	5	-6.20	8208896530	568870	161.38	15030	15040	14060	19510	10510	15010	14434.18	0.00	-71543	15483	15246	15063	14826	14643	15365	14945	15	4500	100	9300	10	1	15000000	2112	187.73	2.65	12	3.79	75.00	5319.00	23000	20241004	-38.78	7610	20231213	85.02	23000	-38.78	20241004	7710	82.62	20240103	23000	-38.78	20241004	7610	85.02	20231213	6.32	N	024060	100	15 억	0	N	N	N	N
19	20241127	150405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14200	-810	5	-5.40	7081984250	488979	138.71	15030	15040	14180	19510	10510	15010	14482.88	0.00	-79223	15483	15246	15063	14826	14643	15365	14945	15	4500	100	9300	10	1	15000000	2130	189.33	2.67	12	3.26	75.00	5319.00	23000	20241004	-38.26	7610	20231213	86.60	23000	-38.26	20241004	7710	84.18	20240103	23000	-38.26	20241004	7610	86.60	20231213	6.32	N	024060	100	15 억	0	N	N	N	N
20	20241127	140405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14410	-600	5	-4.00	5279281620	362843	102.93	15030	15040	14400	19510	10510	15010	14549.38	0.00	-63172	15483	15246	15063	14826	14643	15365	14945	15	4500	100	9300	10	1	15000000	2162	192.13	2.71	12	2.42	75.00	5319.00	23000	20241004	-37.35	7610	20231213	89.36	23000	-37.35	20241004	7710	86.90	20240103	23000	-37.35	20241004	7610	89.36	20231213	6.32	N	024060	100	15 억	0	N	N	N	N
21	20241127	130401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14480	-530	5	-3.53	4590033370	315073	89.38	15030	15040	14410	19510	10510	15010	14567.73	0.00	-45755	15483	15246	15063	14826	14643	15365	14945	15	4500	100	9300	10	1	15000000	2172	193.07	2.72	12	2.10	75.00	5319.00	23000	20241004	-37.04	7610	20231213	90.28	23000	-37.04	20241004	7710	87.81	20240103	23000	-37.04	20241004	7610	90.28	20231213	6.32	N	024060	100	15 억	0	N	N	N	N
22	20241127	120406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14490	-520	5	-3.46	4320768910	296444	84.10	15030	15040	14410	19510	10510	15010	14574.88	0.00	-43530	15483	15246	15063	14826	14643	15365	14945	15	4500	100	9300	10	1	15000000	2174	193.20	2.72	12	1.98	75.00	5319.00	23000	20241004	-37.00	7610	20231213	90.41	23000	-37.00	20241004	7710	87.94	20240103	23000	-37.00	20241004	7610	90.41	20231213	6.32	N	024060	100	15 억	0	N	N	N	N
23	20241127	110405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14550	-460	5	-3.06	3874668610	265598	75.35	15030	15040	14410	19510	10510	15010	14587.99	0.00	-34797	15483	15246	15063	14826	14643	15365	14945	15	4500	100	9300	10	1	15000000	2183	194.00	2.74	12	1.77	75.00	5319.00	23000	20241004	-36.74	7610	20231213	91.20	23000	-36.74	20241004	7710	88.72	20240103	23000	-36.74	20241004	7610	91.20	20231213	6.32	N	024060	100	15 억	0	N	N	N	N
24	20241127	100403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14450	-560	5	-3.73	2676754250	182784	51.85	15030	15040	14410	19510	10510	15010	14643.75	0.00	-17461	15483	15246	15063	14826	14643	15365	14945	15	4500	100	9300	10	1	15000000	2168	192.67	2.72	12	1.22	75.00	5319.00	23000	20241004	-37.17	7610	20231213	89.88	23000	-37.17	20241004	7710	87.42	20240103	23000	-37.17	20241004	7610	89.88	20231213	6.32	N	024060	100	15 억	0	N	N	N	N
25	20241127	090403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14820	-190	5	-1.27	371584320	24829	7.04	15030	15040	14820	19510	10510	15010	14965.19	0.00	-15585	15483	15246	15063	14826	14643	15365	14945	15	4500	100	9300	10	1	15000000	2223	197.60	2.79	12	0.17	75.00	5319.00	23000	20241004	-35.57	7610	20231213	94.74	23000	-35.57	20241004	7710	92.22	20240103	23000	-35.57	20241004	7610	94.74	20231213	6.32	N	024060	100	15 억	0	N	N	N	N
26	20241126	160403	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15010	-540	5	-3.47	5216060520	346583	107.02	15000	15300	14880	20200	10890	15550	15050.01	0.00	-5331	16070	15810	15580	15320	15090	15940	15450	15	4650	100	9640	10	1	15000000	2252	200.13	2.82	12	2.31	75.00	5319.00	23000	20241004	-34.74	7610	20231213	97.24	23000	-34.74	20241004	7710	94.68	20240103	23000	-34.74	20241004	7610	97.24	20231213	6.27	N	024060	100	15 억	0	N	N	N	N
27	20241126	150401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15060	-490	5	-3.15	4812912370	319745	98.73	15000	15300	14880	20200	10890	15550	15052.34	0.00	-4998	16070	15810	15580	15320	15090	15940	15450	15	4650	100	9640	10	1	15000000	2259	200.80	2.83	12	2.13	75.00	5319.00	23000	20241004	-34.52	7610	20231213	97.90	23000	-34.52	20241004	7710	95.33	20240103	23000	-34.52	20241004	7610	97.90	20231213	6.27	N	024060	100	15 억	0	N	N	N	N
28	20241126	140401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15030	-520	5	-3.34	4455525710	296036	91.41	15000	15300	14880	20200	10890	15550	15050.61	0.00	-11462	16070	15810	15580	15320	15090	15940	15450	15	4650	100	9640	10	1	15000000	2255	200.40	2.83	12	1.97	75.00	5319.00	23000	20241004	-34.65	7610	20231213	97.50	23000	-34.65	20241004	7710	94.94	20240103	23000	-34.65	20241004	7610	97.50	20231213	6.27	N	024060	100	15 억	0	N	N	N	N
29	20241126	130401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15040	-510	5	-3.28	4130500180	274389	84.73	15000	15300	14880	20200	10890	15550	15053.44	0.00	-8299	16070	15810	15580	15320	15090	15940	15450	15	4650	100	9640	10	1	15000000	2256	200.53	2.83	12	1.83	75.00	5319.00	23000	20241004	-34.61	7610	20231213	97.63	23000	-34.61	20241004	7710	95.07	20240103	23000	-34.61	20241004	7610	97.63	20231213	6.27	N	024060	100	15 억	0	N	N	N	N
30	20241126	120405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15040	-510	5	-3.28	3870665960	257111	79.39	15000	15300	14880	20200	10890	15550	15054.44	0.00	-3488	16070	15810	15580	15320	15090	15940	15450	15	4650	100	9640	10	1	15000000	2256	200.53	2.83	12	1.71	75.00	5319.00	23000	20241004	-34.61	7610	20231213	97.63	23000	-34.61	20241004	7710	95.07	20240103	23000	-34.61	20241004	7610	97.63	20231213	6.27	N	024060	100	15 억	0	N	N	N	N
31	20241126	110407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15030	-520	5	-3.34	3582475490	237926	73.47	15000	15300	14880	20200	10890	15550	15057.09	0.00	889	16070	15810	15580	15320	15090	15940	15450	15	4650	100	9640	10	1	15000000	2255	200.40	2.83	12	1.59	75.00	5319.00	23000	20241004	-34.65	7610	20231213	97.50	23000	-34.65	20241004	7710	94.94	20240103	23000	-34.65	20241004	7610	97.50	20231213	6.27	N	024060	100	15 억	0	N	N	N	N
32	20241126	100405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15010	-540	5	-3.47	2911216390	193148	59.64	15000	15300	14880	20200	10890	15550	15072.45	0.00	329	16070	15810	15580	15320	15090	15940	15450	15	4650	100	9640	10	1	15000000	2252	200.13	2.82	12	1.29	75.00	5319.00	23000	20241004	-34.74	7610	20231213	97.24	23000	-34.74	20241004	7710	94.68	20240103	23000	-34.74	20241004	7610	97.24	20231213	6.27	N	024060	100	15 억	0	N	N	N	N
33	20241126	090401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15120	-430	5	-2.77	873321490	58219	17.98	15000	15300	14880	20200	10890	15550	15000.57	0.00	845	16070	15810	15580	15320	15090	15940	15450	15	4650	100	9640	10	1	15000000	2268	201.60	2.84	12	0.39	75.00	5319.00	23000	20241004	-34.26	7610	20231213	98.69	23000	-34.26	20241004	7710	96.11	20240103	23000	-34.26	20241004	7610	98.69	20231213	6.27	N	024060	100	15 억	0	N	N	N	N
34	20241125	160355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15550	260	2	1.70	4990357000	319922	59.71	15350	15840	15350	19870	10710	15290	15598.72	0.00	116928	16676	15982	15636	14942	14596	15810	14770	15	4580	100	9470	10	1	15000000	2333	207.33	2.92	12	2.13	75.00	5319.00	23000	20241004	-32.39	7610	20231213	104.34	23000	-32.39	20241004	7710	101.69	20240103	23000	-32.39	20241004	7610	104.34	20231213	6.21	N	024060	100	15 억	0	N	N	N	N
35	20241125	150401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15550	260	2	1.70	4755917320	304831	56.90	15350	15840	15350	19870	10710	15290	15601.82	0.00	117435	16676	15982	15636	14942	14596	15810	14770	15	4580	100	9470	10	1	15000000	2333	207.33	2.92	12	2.03	75.00	5319.00	23000	20241004	-32.39	7610	20231213	104.34	23000	-32.39	20241004	7710	101.69	20240103	23000	-32.39	20241004	7610	104.34	20231213	6.21	N	024060	100	15 억	0	N	N	N	N
36	20241125	140401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15600	310	2	2.03	4241436310	271743	50.72	15350	15840	15350	19870	10710	15290	15608.26	0.00	107008	16676	15982	15636	14942	14596	15810	14770	15	4580	100	9470	10	1	15000000	2340	208.00	2.93	12	1.81	75.00	5319.00	23000	20241004	-32.17	7610	20231213	104.99	23000	-32.17	20241004	7710	102.33	20240103	23000	-32.17	20241004	7610	104.99	20231213	6.21	N	024060	100	15 억	0	N	N	N	N
37	20241125	130358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15610	320	2	2.09	3970135550	254383	47.48	15350	15840	15350	19870	10710	15290	15606.92	0.00	104637	16676	15982	15636	14942	14596	15810	14770	15	4580	100	9470	10	1	15000000	2342	208.13	2.93	12	1.70	75.00	5319.00	23000	20241004	-32.13	7610	20231213	105.12	23000	-32.13	20241004	7710	102.46	20240103	23000	-32.13	20241004	7610	105.12	20231213	6.21	N	024060	100	15 억	0	N	N	N	N
38	20241125	120402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15790	500	2	3.27	3410939930	218753	40.83	15350	15840	15350	19870	10710	15290	15592.65	0.00	95660	16676	15982	15636	14942	14596	15810	14770	15	4580	100	9470	10	1	15000000	2369	210.53	2.97	12	1.46	75.00	5319.00	23000	20241004	-31.35	7610	20231213	107.49	23000	-31.35	20241004	7710	104.80	20240103	23000	-31.35	20241004	7610	107.49	20231213	6.21	N	024060	100	15 억	0	N	N	N	N
39	20241125	110400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15680	390	2	2.55	2521737920	162371	30.31	15350	15730	15350	19870	10710	15290	15530.72	0.00	65802	16676	15982	15636	14942	14596	15810	14770	15	4580	100	9470	10	1	15000000	2352	209.07	2.95	12	1.08	75.00	5319.00	23000	20241004	-31.83	7610	20231213	106.04	23000	-31.83	20241004	7710	103.37	20240103	23000	-31.83	20241004	7610	106.04	20231213	6.21	N	024060	100	15 억	0	N	N	N	N
40	20241125	100355	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15510	220	2	1.44	1562365740	100973	18.85	15350	15580	15350	19870	10710	15290	15473.10	0.00	45421	16676	15982	15636	14942	14596	15810	14770	15	4580	100	9470	10	1	15000000	2327	206.80	2.92	12	0.67	75.00	5319.00	23000	20241004	-32.57	7610	20231213	103.81	23000	-32.57	20241004	7710	101.17	20240103	23000	-32.57	20241004	7610	103.81	20231213	6.21	N	024060	100	15 억	0	N	N	N	N
41	20241125	090357	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15510	220	2	1.44	424586380	27486	5.13	15350	15560	15350	19870	10710	15290	15447.37	0.00	15708	16676	15982	15636	14942	14596	15810	14770	15	4580	100	9470	10	1	15000000	2327	206.80	2.92	12	0.18	75.00	5319.00	23000	20241004	-32.57	7610	20231213	103.81	23000	-32.57	20241004	7710	101.17	20240103	23000	-32.57	20241004	7610	103.81	20231213	6.21	N	024060	100	15 억	0	N	N	N	N
42	20241122	160340	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15290	-40	5	-0.26	8225619560	525989	134.66	15990	16330	15290	19920	10740	15330	15639.20	0.00	-111262	16170	15750	15530	15110	14890	15640	15000	15	4590	100	9500	10	1	15000000	2294	203.87	2.87	12	3.51	75.00	5319.00	23000	20241004	-33.52	7610	20231213	100.92	23000	-33.52	20241004	7710	98.31	20240103	23000	-33.52	20241004	7610	100.92	20231213	6.24	N	024060	100	15 억	0	N	N	N	N
43	20241122	150340	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15330	0	3	0.00	7543492210	481424	123.25	15990	16330	15320	19920	10740	15330	15669.12	0.00	-106956	16170	15750	15530	15110	14890	15640	15000	15	4590	100	9500	10	1	15000000	2300	204.40	2.88	12	3.21	75.00	5319.00	23000	20241004	-33.35	7610	20231213	101.45	23000	-33.35	20241004	7710	98.83	20240103	23000	-33.35	20241004	7610	101.45	20231213	6.24	N	024060	100	15 억	0	N	N	N	N
44	20241122	140344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15340	10	2	0.07	7029698700	447928	114.67	15990	16330	15330	19920	10740	15330	15693.81	0.00	-104549	16170	15750	15530	15110	14890	15640	15000	15	4590	100	9500	10	1	15000000	2301	204.53	2.88	12	2.99	75.00	5319.00	23000	20241004	-33.30	7610	20231213	101.58	23000	-33.30	20241004	7710	98.96	20240103	23000	-33.30	20241004	7610	101.58	20231213	6.24	N	024060	100	15 억	0	N	N	N	N
45	20241122	130343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15480	150	2	0.98	6211100520	394778	101.07	15990	16330	15420	19920	10740	15330	15733.15	0.00	-87302	16170	15750	15530	15110	14890	15640	15000	15	4590	100	9500	10	1	15000000	2322	206.40	2.91	12	2.63	75.00	5319.00	23000	20241004	-32.70	7610	20231213	103.42	23000	-32.70	20241004	7710	100.78	20240103	23000	-32.70	20241004	7610	103.42	20231213	6.24	N	024060	100	15 억	0	N	N	N	N
46	20241122	120344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15460	130	2	0.85	5893901730	374275	95.82	15990	16330	15420	19920	10740	15330	15747.52	0.00	-83497	16170	15750	15530	15110	14890	15640	15000	15	4590	100	9500	10	1	15000000	2319	206.13	2.91	12	2.50	75.00	5319.00	23000	20241004	-32.78	7610	20231213	103.15	23000	-32.78	20241004	7710	100.52	20240103	23000	-32.78	20241004	7610	103.15	20231213	6.24	N	024060	100	15 억	0	N	N	N	N
47	20241122	110342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15500	170	2	1.11	5346432640	338898	86.76	15990	16330	15500	19920	10740	15330	15775.94	0.00	-87115	16170	15750	15530	15110	14890	15640	15000	15	4590	100	9500	10	1	15000000	2325	206.67	2.91	12	2.26	75.00	5319.00	23000	20241004	-32.61	7610	20231213	103.68	23000	-32.61	20241004	7710	101.04	20240103	23000	-32.61	20241004	7610	103.68	20231213	6.24	N	024060	100	15 억	0	N	N	N	N
48	20241122	100347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15660	330	2	2.15	4531455980	286536	73.36	15990	16330	15500	19920	10740	15330	15814.61	0.00	-80248	16170	15750	15530	15110	14890	15640	15000	15	4590	100	9500	10	1	15000000	2349	208.80	2.94	12	1.91	75.00	5319.00	23000	20241004	-31.91	7610	20231213	105.78	23000	-31.91	20241004	7710	103.11	20240103	23000	-31.91	20241004	7610	105.78	20231213	6.24	N	024060	100	15 억	0	N	N	N	N
49	20241122	090343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15720	390	2	2.54	2102996450	131679	33.71	15990	16330	15620	19920	10740	15330	15970.63	0.00	-25416	16170	15750	15530	15110	14890	15640	15000	15	4590	100	9500	10	1	15000000	2358	209.60	2.96	12	0.88	75.00	5319.00	23000	20241004	-31.65	7610	20231213	106.57	23000	-31.65	20241004	7710	103.89	20240103	23000	-31.65	20241004	7610	106.57	20231213	6.24	N	024060	100	15 억	0	N	N	N	N
50	20241121	160341	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15330	-630	5	-3.95	5549137450	356987	77.38	15950	15950	15310	20700	11180	15960	15544.64	0.12	-53722	16880	16420	15980	15520	15080	16200	15300	15	4740	100	9890	10	1	15000000	2300	204.40	2.88	12	2.38	75.00	5319.00	23000	20241004	-33.35	7610	20231213	101.45	23000	-33.35	20241004	7710	98.83	20240103	23000	-33.35	20241004	7610	101.45	20231213	6.21	N	024060	100	15 억	18726	N	N	N	N
51	20241121	150348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15440	-520	5	-3.26	4950443930	318006	68.93	15950	15950	15310	20700	11180	15960	15566.21	0.12	-57394	16880	16420	15980	15520	15080	16200	15300	15	4740	100	9890	10	1	15000000	2316	205.87	2.90	12	2.12	75.00	5319.00	23000	20241004	-32.87	7610	20231213	102.89	23000	-32.87	20241004	7710	100.26	20240103	23000	-32.87	20241004	7610	102.89	20231213	6.21	N	024060	100	15 억	18726	N	N	N	N
52	20241121	140348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15370	-590	5	-3.70	3834732340	245891	53.30	15950	15950	15310	20700	11180	15960	15594.14	0.12	-50651	16880	16420	15980	15520	15080	16200	15300	15	4740	100	9890	10	1	15000000	2306	204.93	2.89	12	1.64	75.00	5319.00	23000	20241004	-33.17	7610	20231213	101.97	23000	-33.17	20241004	7710	99.35	20240103	23000	-33.17	20241004	7610	101.97	20231213	6.21	N	024060	100	15 억	18726	N	N	N	N
53	20241121	130344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15440	-520	5	-3.26	3528614130	226036	48.99	15950	15950	15310	20700	11180	15960	15609.69	0.12	-47159	16880	16420	15980	15520	15080	16200	15300	15	4740	100	9890	10	1	15000000	2316	205.87	2.90	12	1.51	75.00	5319.00	23000	20241004	-32.87	7610	20231213	102.89	23000	-32.87	20241004	7710	100.26	20240103	23000	-32.87	20241004	7610	102.89	20231213	6.21	N	024060	100	15 억	18726	N	N	N	N
54	20241121	120344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15530	-430	5	-2.69	2682512330	171192	37.11	15950	15950	15500	20700	11180	15960	15668.33	0.12	-34435	16880	16420	15980	15520	15080	16200	15300	15	4740	100	9890	10	1	15000000	2330	207.07	2.92	12	1.14	75.00	5319.00	23000	20241004	-32.48	7610	20231213	104.07	23000	-32.48	20241004	7710	101.43	20240103	23000	-32.48	20241004	7610	104.07	20231213	6.21	N	024060	100	15 억	18726	N	N	N	N
55	20241121	110343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15570	-390	5	-2.44	2395914870	152733	33.11	15950	15950	15500	20700	11180	15960	15685.60	0.12	-31557	16880	16420	15980	15520	15080	16200	15300	15	4740	100	9890	10	1	15000000	2336	207.60	2.93	12	1.02	75.00	5319.00	23000	20241004	-32.30	7610	20231213	104.60	23000	-32.30	20241004	7710	101.95	20240103	23000	-32.30	20241004	7610	104.60	20231213	6.21	N	024060	100	15 억	18726	N	N	N	N
56	20241121	100348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15670	-290	5	-1.82	1649136590	104735	22.70	15950	15950	15560	20700	11180	15960	15744.26	0.12	-11733	16880	16420	15980	15520	15080	16200	15300	15	4740	100	9890	10	1	15000000	2351	208.93	2.95	12	0.70	75.00	5319.00	23000	20241004	-31.87	7610	20231213	105.91	23000	-31.87	20241004	7710	103.24	20240103	23000	-31.87	20241004	7610	105.91	20231213	6.21	N	024060	100	15 억	18726	N	N	N	N
57	20241121	090345	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15820	-140	5	-0.88	461594780	29059	6.30	15950	15950	15800	20700	11180	15960	15882.75	0.12	-5111	16880	16420	15980	15520	15080	16200	15300	15	4740	100	9890	10	1	15000000	2373	210.93	2.97	12	0.19	75.00	5319.00	23000	20241004	-31.22	7610	20231213	107.88	23000	-31.22	20241004	7710	105.19	20240103	23000	-31.22	20241004	7610	107.88	20231213	6.21	N	024060	100	15 억	18726	N	N	N	N
58	20241120	160343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15960	-190	5	-1.18	7104589670	446267	98.74	16330	16440	15540	20950	11310	16150	15920.01	0.46	-50088	16676	16412	16206	15942	15736	16545	16075	15	4800	100	10010	10	1	15000000	2394	212.80	3.00	12	2.98	75.00	5319.00	23000	20241004	-30.61	7610	20231213	109.72	23000	-30.61	20241004	7710	107.00	20240103	23000	-30.61	20241004	7610	109.72	20231213	6.28	N	024060	100	15 억	69163	N	N	N	N
59	20241120	150349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15920	-230	5	-1.42	6141853750	385815	85.37	16330	16440	15540	20950	11310	16150	15919.17	0.46	-50641	16676	16412	16206	15942	15736	16545	16075	15	4800	100	10010	10	1	15000000	2388	212.27	2.99	12	2.57	75.00	5319.00	23000	20241004	-30.78	7610	20231213	109.20	23000	-30.78	20241004	7710	106.49	20240103	23000	-30.78	20241004	7610	109.20	20231213	6.28	N	024060	100	15 억	69163	N	N	N	N
60	20241120	140349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15750	-400	5	-2.48	5558986530	348923	77.20	16330	16440	15540	20950	11310	16150	15931.84	0.46	-51398	16676	16412	16206	15942	15736	16545	16075	15	4800	100	10010	10	1	15000000	2363	210.00	2.96	12	2.33	75.00	5319.00	23000	20241004	-31.52	7610	20231213	106.96	23000	-31.52	20241004	7710	104.28	20240103	23000	-31.52	20241004	7610	106.96	20231213	6.28	N	024060	100	15 억	69163	N	N	N	N
61	20241120	130349	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15770	-380	5	-2.35	5183112440	325028	71.92	16330	16440	15540	20950	11310	16150	15946.66	0.46	-43249	16676	16412	16206	15942	15736	16545	16075	15	4800	100	10010	10	1	15000000	2366	210.27	2.96	12	2.17	75.00	5319.00	23000	20241004	-31.43	7610	20231213	107.23	23000	-31.43	20241004	7710	104.54	20240103	23000	-31.43	20241004	7610	107.23	20231213	6.28	N	024060	100	15 억	69163	N	N	N	N
62	20241120	120350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15790	-360	5	-2.23	4922948280	308558	68.27	16330	16440	15540	20950	11310	16150	15954.69	0.46	-43606	16676	16412	16206	15942	15736	16545	16075	15	4800	100	10010	10	1	15000000	2369	210.53	2.97	12	2.06	75.00	5319.00	23000	20241004	-31.35	7610	20231213	107.49	23000	-31.35	20241004	7710	104.80	20240103	23000	-31.35	20241004	7610	107.49	20231213	6.28	N	024060	100	15 억	69163	N	N	N	N
63	20241120	110348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15750	-400	5	-2.48	4468463390	279577	61.86	16330	16440	15540	20950	11310	16150	15982.94	0.46	-38002	16676	16412	16206	15942	15736	16545	16075	15	4800	100	10010	10	1	15000000	2363	210.00	2.96	12	1.86	75.00	5319.00	23000	20241004	-31.52	7610	20231213	106.96	23000	-31.52	20241004	7710	104.28	20240103	23000	-31.52	20241004	7610	106.96	20231213	6.28	N	024060	100	15 억	69163	N	N	N	N
64	20241120	100348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15710	-440	5	-2.72	3760179220	234506	51.89	16330	16440	15540	20950	11310	16150	16034.47	0.46	-31597	16676	16412	16206	15942	15736	16545	16075	15	4800	100	10010	10	1	15000000	2357	209.47	2.95	12	1.56	75.00	5319.00	23000	20241004	-31.70	7610	20231213	106.44	23000	-31.70	20241004	7710	103.76	20240103	23000	-31.70	20241004	7610	106.44	20231213	6.28	N	024060	100	15 억	69163	N	N	N	N
65	20241120	090347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16210	60	2	0.37	1073203120	66000	14.60	16330	16440	16130	20950	11310	16150	16260.65	0.46	-12767	16676	16412	16206	15942	15736	16545	16075	15	4800	100	10010	10	1	15000000	2432	216.13	3.05	12	0.44	75.00	5319.00	23000	20241004	-29.52	7610	20231213	113.01	23000	-29.52	20241004	7710	110.25	20240103	23000	-29.52	20241004	7610	113.01	20231213	6.28	N	024060	100	15 억	69163	N	N	N	N
66	20241119	160332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16150	60	2	0.37	7117507050	440206	69.31	16090	16470	16000	20900	11270	16090	16168.72	0.66	-29387	17036	16562	15726	15252	14416	16800	15490	15	4810	100	9970	10	1	15000000	2423	215.33	3.04	12	2.93	75.00	5319.00	23000	20241004	-29.78	7610	20231213	112.22	23000	-29.78	20241004	7710	109.47	20240103	23000	-29.78	20241004	7610	112.22	20231213	6.40	N	024060	100	15 억	99287	N	N	N	N
67	20241119	150336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16110	20	2	0.12	6749589760	417400	65.72	16090	16470	16000	20900	11270	16090	16170.56	0.66	-31263	17036	16562	15726	15252	14416	16800	15490	15	4810	100	9970	10	1	15000000	2417	214.80	3.03	12	2.78	75.00	5319.00	23000	20241004	-29.96	7610	20231213	111.70	23000	-29.96	20241004	7710	108.95	20240103	23000	-29.96	20241004	7610	111.70	20231213	6.40	N	024060	100	15 억	99287	N	N	N	N
68	20241119	140334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16220	130	2	0.81	5506563280	340271	53.58	16090	16470	16000	20900	11270	16090	16182.88	0.66	-29324	17036	16562	15726	15252	14416	16800	15490	15	4810	100	9970	10	1	15000000	2433	216.27	3.05	12	2.27	75.00	5319.00	23000	20241004	-29.48	7610	20231213	113.14	23000	-29.48	20241004	7710	110.38	20240103	23000	-29.48	20241004	7610	113.14	20231213	6.40	N	024060	100	15 억	99287	N	N	N	N
69	20241119	130335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16310	220	2	1.37	4973031040	307468	48.41	16090	16470	16000	20900	11270	16090	16174.14	0.66	-28889	17036	16562	15726	15252	14416	16800	15490	15	4810	100	9970	10	1	15000000	2447	217.47	3.07	12	2.05	75.00	5319.00	23000	20241004	-29.09	7610	20231213	114.32	23000	-29.09	20241004	7710	111.54	20240103	23000	-29.09	20241004	7610	114.32	20231213	6.40	N	024060	100	15 억	99287	N	N	N	N
70	20241119	120332	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16230	140	2	0.87	4460877170	275927	43.45	16090	16470	16000	20900	11270	16090	16166.87	0.66	-35588	17036	16562	15726	15252	14416	16800	15490	15	4810	100	9970	10	1	15000000	2435	216.40	3.05	12	1.84	75.00	5319.00	23000	20241004	-29.43	7610	20231213	113.27	23000	-29.43	20241004	7710	110.51	20240103	23000	-29.43	20241004	7610	113.27	20231213	6.40	N	024060	100	15 억	99287	N	N	N	N
71	20241119	110336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16180	90	2	0.56	3874049860	239697	37.74	16090	16470	16000	20900	11270	16090	16162.28	0.66	-38922	17036	16562	15726	15252	14416	16800	15490	15	4810	100	9970	10	1	15000000	2427	215.73	3.04	12	1.60	75.00	5319.00	23000	20241004	-29.65	7610	20231213	112.61	23000	-29.65	20241004	7710	109.86	20240103	23000	-29.65	20241004	7610	112.61	20231213	6.40	N	024060	100	15 억	99287	N	N	N	N
72	20241119	100344	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16110	20	2	0.12	3135234160	194038	30.55	16090	16470	16000	20900	11270	16090	16157.84	0.66	-43225	17036	16562	15726	15252	14416	16800	15490	15	4810	100	9970	10	1	15000000	2417	214.80	3.03	12	1.29	75.00	5319.00	23000	20241004	-29.96	7610	20231213	111.70	23000	-29.96	20241004	7710	108.95	20240103	23000	-29.96	20241004	7610	111.70	20231213	6.40	N	024060	100	15 억	99287	N	N	N	N
73	20241119	090343	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16280	190	2	1.18	1163235010	71793	11.30	16090	16470	16090	20900	11270	16090	16202.62	0.66	-21156	17036	16562	15726	15252	14416	16800	15490	15	4810	100	9970	10	1	15000000	2442	217.07	3.06	12	0.48	75.00	5319.00	23000	20241004	-29.22	7610	20231213	113.93	23000	-29.22	20241004	7710	111.15	20240103	23000	-29.22	20241004	7610	113.93	20231213	6.40	N	024060	100	15 억	99287	N	N	N	N
74	20241118	160333	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16090	950	2	6.27	9920466710	628057	172.29	15000	16200	14890	19680	10600	15140	15795.77	0.38	43279	15753	15446	15023	14716	14293	15600	14870	15	4540	100	9380	10	1	15000000	2414	214.53	3.03	12	4.19	75.00	5319.00	23000	20241004	-30.04	7610	20231213	111.43	23000	-30.04	20241004	7710	108.69	20240103	23000	-30.04	20241004	7610	111.43	20231213	6.59	N	024060	100	15 억	56277	N	N	N	N
75	20241118	150335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15970	830	2	5.48	9411184980	596375	163.60	15000	16200	14890	19680	10600	15140	15781.49	0.38	42514	15753	15446	15023	14716	14293	15600	14870	15	4540	100	9380	10	1	15000000	2396	212.93	3.00	12	3.98	75.00	5319.00	23000	20241004	-30.57	7610	20231213	109.86	23000	-30.57	20241004	7710	107.13	20240103	23000	-30.57	20241004	7610	109.86	20231213	6.59	N	024060	100	15 억	56277	N	N	N	N
76	20241118	140335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16010	870	2	5.75	8589337700	544997	149.51	15000	16200	14890	19680	10600	15140	15761.23	0.38	19584	15753	15446	15023	14716	14293	15600	14870	15	4540	100	9380	10	1	15000000	2402	213.47	3.01	12	3.63	75.00	5319.00	23000	20241004	-30.39	7610	20231213	110.38	23000	-30.39	20241004	7710	107.65	20240103	23000	-30.39	20241004	7610	110.38	20231213	6.59	N	024060	100	15 억	56277	N	N	N	N
77	20241118	130334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16100	960	2	6.34	7471109620	475328	130.40	15000	16200	14890	19680	10600	15140	15718.74	0.38	26246	15753	15446	15023	14716	14293	15600	14870	15	4540	100	9380	10	1	15000000	2415	214.67	3.03	12	3.17	75.00	5319.00	23000	20241004	-30.00	7610	20231213	111.56	23000	-30.00	20241004	7710	108.82	20240103	23000	-30.00	20241004	7610	111.56	20231213	6.59	N	024060	100	15 억	56277	N	N	N	N
78	20241118	120335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15940	800	2	5.28	5688876100	364524	100.00	15000	16140	14890	19680	10600	15140	15607.31	0.38	1909	15753	15446	15023	14716	14293	15600	14870	15	4540	100	9380	10	1	15000000	2391	212.53	3.00	12	2.43	75.00	5319.00	23000	20241004	-30.70	7610	20231213	109.46	23000	-30.70	20241004	7710	106.74	20240103	23000	-30.70	20241004	7610	109.46	20231213	6.59	N	024060	100	15 억	56277	N	N	N	N
79	20241118	110336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15670	530	2	3.50	3225353800	209664	57.52	15000	15680	14890	19680	10600	15140	15384.35	0.38	30273	15753	15446	15023	14716	14293	15600	14870	15	4540	100	9380	10	1	15000000	2351	208.93	2.95	12	1.40	75.00	5319.00	23000	20241004	-31.87	7610	20231213	105.91	23000	-31.87	20241004	7710	103.24	20240103	23000	-31.87	20241004	7610	105.91	20231213	6.59	N	024060	100	15 억	56277	N	N	N	N
80	20241118	100335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15510	370	2	2.44	2248714670	147048	40.34	15000	15560	14890	19680	10600	15140	15293.19	0.38	29941	15753	15446	15023	14716	14293	15600	14870	15	4540	100	9380	10	1	15000000	2327	206.80	2.92	12	0.98	75.00	5319.00	23000	20241004	-32.57	7610	20231213	103.81	23000	-32.57	20241004	7710	101.17	20240103	23000	-32.57	20241004	7610	103.81	20231213	6.59	N	024060	100	15 억	56277	N	N	N	N
81	20241118	090331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15060	-80	5	-0.53	259505320	17348	4.76	15000	15060	14890	19680	10600	15140	14950.31	0.38	-156	15753	15446	15023	14716	14293	15600	14870	15	4540	100	9380	10	1	15000000	2259	200.80	2.83	12	0.12	75.00	5319.00	23000	20241004	-34.52	7610	20231213	97.90	23000	-34.52	20241004	7710	95.33	20240103	23000	-34.52	20241004	7610	97.90	20231213	6.59	N	024060	100	15 억	56277	N	N	N	N
82	20241115	160342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15140	300	2	2.02	5380555800	357590	106.24	14600	15330	14600	19290	10390	14840	15046.72	0.25	17676	15326	15082	14826	14582	14326	14955	14455	15	4450	100	9200	10	1	15000000	2271	201.87	2.85	12	2.38	75.00	5319.00	23000	20241004	-34.17	7610	20231213	98.95	23000	-34.17	20241004	7710	96.37	20240103	23000	-34.17	20241004	7610	98.95	20231213	6.97	N	024060	100	15 억	36976	N	N	N	N
83	20241115	150350	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15170	330	2	2.22	5085453880	338111	100.45	14600	15330	14600	19290	10390	14840	15040.95	0.25	15331	15326	15082	14826	14582	14326	14955	14455	15	4450	100	9200	10	1	15000000	2276	202.27	2.85	12	2.25	75.00	5319.00	23000	20241004	-34.04	7610	20231213	99.34	23000	-34.04	20241004	7710	96.76	20240103	23000	-34.04	20241004	7610	99.34	20231213	6.97	N	024060	100	15 억	36976	N	N	N	N
84	20241115	140347	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15080	240	2	1.62	4463351320	297048	88.25	14600	15330	14600	19290	10390	14840	15025.87	0.25	12562	15326	15082	14826	14582	14326	14955	14455	15	4450	100	9200	10	1	15000000	2262	201.07	2.84	12	1.98	75.00	5319.00	23000	20241004	-34.43	7610	20231213	98.16	23000	-34.43	20241004	7710	95.59	20240103	23000	-34.43	20241004	7610	98.16	20231213	6.97	N	024060	100	15 억	36976	N	N	N	N
85	20241115	130348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15160	320	2	2.16	4120788790	274274	81.49	14600	15330	14600	19290	10390	14840	15024.54	0.25	12870	15326	15082	14826	14582	14326	14955	14455	15	4450	100	9200	10	1	15000000	2274	202.13	2.85	12	1.83	75.00	5319.00	23000	20241004	-34.09	7610	20231213	99.21	23000	-34.09	20241004	7710	96.63	20240103	23000	-34.09	20241004	7610	99.21	20231213	6.97	N	024060	100	15 억	36976	N	N	N	N
86	20241115	120348	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14890	50	2	0.34	3710152310	246995	73.38	14600	15330	14600	19290	10390	14840	15021.38	0.25	-4899	15326	15082	14826	14582	14326	14955	14455	15	4450	100	9200	10	1	15000000	2234	198.53	2.80	12	1.65	75.00	5319.00	23000	20241004	-35.26	7610	20231213	95.66	23000	-35.26	20241004	7710	93.13	20240103	23000	-35.26	20241004	7610	95.66	20231213	6.97	N	024060	100	15 억	36976	N	N	N	N
87	20241115	110341	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14960	120	2	0.81	3386791650	225325	66.94	14600	15330	14600	19290	10390	14840	15030.94	0.25	3045	15326	15082	14826	14582	14326	14955	14455	15	4450	100	9200	10	1	15000000	2244	199.47	2.81	12	1.50	75.00	5319.00	23000	20241004	-34.96	7610	20231213	96.58	23000	-34.96	20241004	7710	94.03	20240103	23000	-34.96	20241004	7610	96.58	20231213	6.97	N	024060	100	15 억	36976	N	N	N	N
88	20241115	100342	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14900	60	2	0.40	2839793940	188545	56.02	14600	15330	14600	19290	10390	14840	15061.96	0.25	-7917	15326	15082	14826	14582	14326	14955	14455	15	4450	100	9200	10	1	15000000	2235	198.67	2.80	12	1.26	75.00	5319.00	23000	20241004	-35.22	7610	20231213	95.80	23000	-35.22	20241004	7710	93.26	20240103	23000	-35.22	20241004	7610	95.80	20231213	6.97	N	024060	100	15 억	36976	N	N	N	N
89	20241115	090358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15000	160	2	1.08	429536170	28931	8.60	14600	15130	14600	19290	10390	14840	14846.99	0.25	2828	15326	15082	14826	14582	14326	14955	14455	15	4450	100	9200	10	1	15000000	2250	200.00	2.82	12	0.19	75.00	5319.00	23000	20241004	-34.78	7610	20231213	97.11	23000	-34.78	20241004	7710	94.55	20240103	23000	-34.78	20241004	7610	97.11	20231213	6.97	N	024060	100	15 억	36976	N	N	N	N
90	20241114	160338	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14930	10	2	0.07	4539678180	305475	82.71	14900	15070	14570	19390	10450	14920	14861.01	0.05	26315	15613	15266	15093	14746	14573	15180	14660	15	4470	100	9250	10	1	15000000	2240	199.07	2.81	12	2.04	75.00	5319.00	23000	20241004	-35.09	7610	20231213	96.19	23000	-35.09	20241004	7710	93.64	20240103	23000	-35.09	20241004	7610	96.19	20231213	7.21	N	024060	100	15 억	7364	N	N	N	N
91	20241114	150339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14920	0	3	0.00	3939300410	265367	71.85	14900	15070	14570	19390	10450	14920	14844.67	0.05	16597	15613	15266	15093	14746	14573	15180	14660	15	4470	100	9250	10	1	15000000	2238	198.93	2.81	12	1.77	75.00	5319.00	23000	20241004	-35.13	7610	20231213	96.06	23000	-35.13	20241004	7710	93.51	20240103	23000	-35.13	20241004	7610	96.06	20231213	7.21	N	024060	100	15 억	7364	N	N	N	N
92	20241114	140337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14990	70	2	0.47	3511011820	236647	64.07	14900	15070	14570	19390	10450	14920	14836.43	0.05	13183	15613	15266	15093	14746	14573	15180	14660	15	4470	100	9250	10	1	15000000	2249	199.87	2.82	12	1.58	75.00	5319.00	23000	20241004	-34.83	7610	20231213	96.98	23000	-34.83	20241004	7710	94.42	20240103	23000	-34.83	20241004	7610	96.98	20231213	7.21	N	024060	100	15 억	7364	N	N	N	N
93	20241114	130337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14830	-90	5	-0.60	2968479280	200284	54.23	14900	15070	14570	19390	10450	14920	14821.26	0.05	3498	15613	15266	15093	14746	14573	15180	14660	15	4470	100	9250	10	1	15000000	2225	197.73	2.79	12	1.34	75.00	5319.00	23000	20241004	-35.52	7610	20231213	94.88	23000	-35.52	20241004	7710	92.35	20240103	23000	-35.52	20241004	7610	94.88	20231213	7.21	N	024060	100	15 억	7364	N	N	N	N
94	20241114	120336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14650	-270	5	-1.81	2587633080	174586	47.27	14900	15070	14570	19390	10450	14920	14821.44	0.05	540	15613	15266	15093	14746	14573	15180	14660	15	4470	100	9250	10	1	15000000	2198	195.33	2.75	12	1.16	75.00	5319.00	23000	20241004	-36.30	7610	20231213	92.51	23000	-36.30	20241004	7710	90.01	20240103	23000	-36.30	20241004	7610	92.51	20231213	7.21	N	024060	100	15 억	7364	N	N	N	N
95	20241114	110339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14820	-100	5	-0.67	1826048030	122822	33.25	14900	15070	14700	19390	10450	14920	14867.36	0.05	-5248	15613	15266	15093	14746	14573	15180	14660	15	4470	100	9250	10	1	15000000	2223	197.60	2.79	12	0.82	75.00	5319.00	23000	20241004	-35.57	7610	20231213	94.74	23000	-35.57	20241004	7710	92.22	20240103	23000	-35.57	20241004	7610	94.74	20231213	7.21	N	024060	100	15 억	7364	N	N	N	N
96	20241114	100351	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14830	-90	5	-0.60	345176330	23257	6.30	14900	14900	14770	19390	10450	14920	14841.22	0.05	1451	15613	15266	15093	14746	14573	15180	14660	15	4470	100	9250	10	1	15000000	2225	197.73	2.79	12	0.16	75.00	5319.00	23000	20241004	-35.52	7610	20231213	94.88	23000	-35.52	20241004	7710	92.35	20240103	23000	-35.52	20241004	7610	94.88	20231213	7.21	N	024060	100	15 억	7364	N	N	N	N
97	20241114	090334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14920	0	3	0.00	0	0	0.00	0	0	0	19390	10450	14920	0.00	0.05	0	15613	15266	15093	14746	14573	15180	14660	15	4470	100	9250	10	1	15000000	2238	198.93	2.81	12	0.00	75.00	5319.00	23000	20241004	-35.13	7610	20231213	96.06	23000	-35.13	20241004	7710	93.51	20240103	23000	-35.13	20241004	7610	96.06	20231213	7.21	N	024060	100	15 억	7364	N	N	N	N
98	20241113	160143	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14920	-580	5	-3.74	5442466230	360589	71.84	15000	15440	14920	20150	10850	15500	15094.06	0.00	58397	16113	15806	15403	15096	14693	15960	15250	15	4650	100	9610	10	1	15000000	2238	198.93	2.81	12	2.40	75.00	5319.00	23000	20241004	-35.13	7610	20231213	96.06	23000	-35.13	20241004	7710	93.51	20240103	23000	-35.13	20241004	7610	96.06	20231213	7.46	N	024060	100	15 억	0	N	N	N	N
99	20241113	150154	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15000	-500	5	-3.23	4855185760	321310	64.01	15000	15440	14930	20150	10850	15500	15110.60	0.00	57312	16113	15806	15403	15096	14693	15960	15250	15	4650	100	9610	10	1	15000000	2250	200.00	2.82	12	2.14	75.00	5319.00	23000	20241004	-34.78	7610	20231213	97.11	23000	-34.78	20241004	7710	94.55	20240103	23000	-34.78	20241004	7610	97.11	20231213	7.46	N	024060	100	15 억	0	N	N	N	N
100	20241113	140151	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15030	-470	5	-3.03	4144270270	273952	54.58	15000	15440	14930	20150	10850	15500	15127.72	0.00	49310	16113	15806	15403	15096	14693	15960	15250	15	4650	100	9610	10	1	15000000	2255	200.40	2.83	12	1.83	75.00	5319.00	23000	20241004	-34.65	7610	20231213	97.50	23000	-34.65	20241004	7710	94.94	20240103	23000	-34.65	20241004	7610	97.50	20231213	7.46	N	024060	100	15 억	0	N	N	N	N
101	20241113	130149	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15090	-410	5	-2.65	3797904150	250990	50.00	15000	15440	14930	20150	10850	15500	15131.70	0.00	44792	16113	15806	15403	15096	14693	15960	15250	15	4650	100	9610	10	1	15000000	2264	201.20	2.84	12	1.67	75.00	5319.00	23000	20241004	-34.39	7610	20231213	98.29	23000	-34.39	20241004	7710	95.72	20240103	23000	-34.39	20241004	7610	98.29	20231213	7.46	N	024060	100	15 억	0	N	N	N	N
102	20241113	120148	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15110	-390	5	-2.52	3421420310	225973	45.02	15000	15440	14930	20150	10850	15500	15140.84	0.00	39437	16113	15806	15403	15096	14693	15960	15250	15	4650	100	9610	10	1	15000000	2267	201.47	2.84	12	1.51	75.00	5319.00	23000	20241004	-34.30	7610	20231213	98.55	23000	-34.30	20241004	7710	95.98	20240103	23000	-34.30	20241004	7610	98.55	20231213	7.46	N	024060	100	15 억	0	N	N	N	N
103	20241113	110148	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15100	-400	5	-2.58	3050459580	201437	40.13	15000	15440	14930	20150	10850	15500	15143.49	0.00	37492	16113	15806	15403	15096	14693	15960	15250	15	4650	100	9610	10	1	15000000	2265	201.33	2.84	12	1.34	75.00	5319.00	23000	20241004	-34.35	7610	20231213	98.42	23000	-34.35	20241004	7710	95.85	20240103	23000	-34.35	20241004	7610	98.42	20231213	7.46	N	024060	100	15 억	0	N	N	N	N
104	20241113	100148	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15170	-330	5	-2.13	2081233560	136896	27.27	15000	15440	15000	20150	10850	15500	15203.03	0.00	31700	16113	15806	15403	15096	14693	15960	15250	15	4650	100	9610	10	1	15000000	2276	202.27	2.85	12	0.91	75.00	5319.00	23000	20241004	-34.04	7610	20231213	99.34	23000	-34.04	20241004	7710	96.76	20240103	23000	-34.04	20241004	7610	99.34	20231213	7.46	N	024060	100	15 억	0	N	N	N	N
105	20241113	090144	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15280	-220	5	-1.42	352901630	23440	4.67	15000	15440	15000	20150	10850	15500	15055.53	0.00	4067	16113	15806	15403	15096	14693	15960	15250	15	4650	100	9610	10	1	15000000	2292	203.73	2.87	12	0.16	75.00	5319.00	23000	20241004	-33.57	7610	20231213	100.79	23000	-33.57	20241004	7710	98.18	20240103	23000	-33.57	20241004	7610	100.79	20231213	7.46	N	024060	100	15 억	0	N	N	N	N
106	20241112	160328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15500	-40	5	-0.26	7528519160	488416	94.82	15260	15710	15000	20200	10880	15540	15413.66	0.00	-340	16766	16152	15846	15232	14926	16000	15080	15	4660	100	9630	10	1	15000000	2325	206.67	2.91	12	3.26	75.00	5319.00	23000	20241004	-32.61	7610	20231213	103.68	23000	-32.61	20241004	7710	101.04	20240103	23000	-32.61	20241004	7610	103.68	20231213	7.65	N	024060	100	15 억	0	N	N	N	N
107	20241112	150331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15440	-100	5	-0.64	6989120620	453626	88.06	15260	15710	15000	20200	10880	15540	15406.88	0.00	-3427	16766	16152	15846	15232	14926	16000	15080	15	4660	100	9630	10	1	15000000	2316	205.87	2.90	12	3.02	75.00	5319.00	23000	20241004	-32.87	7610	20231213	102.89	23000	-32.87	20241004	7710	100.26	20240103	23000	-32.87	20241004	7610	102.89	20231213	7.65	N	024060	100	15 억	0	N	N	N	N
108	20241112	140335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15660	120	2	0.77	6233532720	404868	78.60	15260	15710	15000	20200	10880	15540	15396.03	0.00	-7151	16766	16152	15846	15232	14926	16000	15080	15	4660	100	9630	10	1	15000000	2349	208.80	2.94	12	2.70	75.00	5319.00	23000	20241004	-31.91	7610	20231213	105.78	23000	-31.91	20241004	7710	103.11	20240103	23000	-31.91	20241004	7610	105.78	20231213	7.65	N	024060	100	15 억	0	N	N	N	N
109	20241112	130331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15500	-40	5	-0.26	5435792700	353558	68.64	15260	15690	15000	20200	10880	15540	15373.98	0.00	-5824	16766	16152	15846	15232	14926	16000	15080	15	4660	100	9630	10	1	15000000	2325	206.67	2.91	12	2.36	75.00	5319.00	23000	20241004	-32.61	7610	20231213	103.68	23000	-32.61	20241004	7710	101.04	20240103	23000	-32.61	20241004	7610	103.68	20231213	7.65	N	024060	100	15 억	0	N	N	N	N
110	20241112	120331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15650	110	2	0.71	5032402060	327643	63.61	15260	15690	15000	20200	10880	15540	15358.74	0.00	618	16766	16152	15846	15232	14926	16000	15080	15	4660	100	9630	10	1	15000000	2348	208.67	2.94	12	2.18	75.00	5319.00	23000	20241004	-31.96	7610	20231213	105.65	23000	-31.96	20241004	7710	102.98	20240103	23000	-31.96	20241004	7610	105.65	20231213	7.65	N	024060	100	15 억	0	N	N	N	N
111	20241112	110330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15520	-20	5	-0.13	3985979600	260565	50.58	15260	15530	15000	20200	10880	15540	15296.33	0.00	23496	16766	16152	15846	15232	14926	16000	15080	15	4660	100	9630	10	1	15000000	2328	206.93	2.92	12	1.74	75.00	5319.00	23000	20241004	-32.52	7610	20231213	103.94	23000	-32.52	20241004	7710	101.30	20240103	23000	-32.52	20241004	7610	103.94	20231213	7.65	N	024060	100	15 억	0	N	N	N	N
112	20241112	100330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15280	-260	5	-1.67	2786428000	182700	35.47	15260	15510	15000	20200	10880	15540	15249.47	0.00	52217	16766	16152	15846	15232	14926	16000	15080	15	4660	100	9630	10	1	15000000	2292	203.73	2.87	12	1.22	75.00	5319.00	23000	20241004	-33.57	7610	20231213	100.79	23000	-33.57	20241004	7710	98.18	20240103	23000	-33.57	20241004	7610	100.79	20231213	7.65	N	024060	100	15 억	0	N	N	N	N
113	20241112	090329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15190	-350	5	-2.25	512562700	33757	6.55	15260	15270	15000	20200	10880	15540	15170.76	0.00	10224	16766	16152	15846	15232	14926	16000	15080	15	4660	100	9630	10	1	15000000	2279	202.53	2.86	12	0.23	75.00	5319.00	23000	20241004	-33.96	7610	20231213	99.61	23000	-33.96	20241004	7710	97.02	20240103	23000	-33.96	20241004	7610	99.61	20231213	7.65	N	024060	100	15 억	0	N	N	N	N
114	20241111	160327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15540	-940	5	-5.70	8003251820	506242	149.64	16460	16460	15540	21400	11540	16480	15809.97	0.20	-82880	16880	16680	16520	16320	16160	16780	16420	15	4920	100	10210	10	1	15000000	2331	207.20	2.92	12	3.37	75.00	5319.00	23000	20241004	-32.43	7610	20231213	104.20	23000	-32.43	20241004	7710	101.56	20240103	23000	-32.43	20241004	7610	104.20	20231213	8.02	N	024060	100	15 억	29872	N	N	N	N
115	20241111	150339	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15600	-880	5	-5.34	7248571130	457812	135.32	16460	16460	15600	21400	11540	16480	15832.89	0.20	-76407	16880	16680	16520	16320	16160	16780	16420	15	4920	100	10210	10	1	15000000	2340	208.00	2.93	12	3.05	75.00	5319.00	23000	20241004	-32.17	7610	20231213	104.99	23000	-32.17	20241004	7710	102.33	20240103	23000	-32.17	20241004	7610	104.99	20231213	8.02	N	024060	100	15 억	29872	N	N	N	N
116	20241111	140331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15680	-800	5	-4.85	6408509910	404122	119.45	16460	16460	15670	21400	11540	16480	15857.66	0.20	-57997	16880	16680	16520	16320	16160	16780	16420	15	4920	100	10210	10	1	15000000	2352	209.07	2.95	12	2.69	75.00	5319.00	23000	20241004	-31.83	7610	20231213	106.04	23000	-31.83	20241004	7710	103.37	20240103	23000	-31.83	20241004	7610	106.04	20231213	8.02	N	024060	100	15 억	29872	N	N	N	N
117	20241111	130329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15680	-800	5	-4.85	5967693030	376025	111.15	16460	16460	15670	21400	11540	16480	15870.26	0.20	-52109	16880	16680	16520	16320	16160	16780	16420	15	4920	100	10210	10	1	15000000	2352	209.07	2.95	12	2.51	75.00	5319.00	23000	20241004	-31.83	7610	20231213	106.04	23000	-31.83	20241004	7710	103.37	20240103	23000	-31.83	20241004	7610	106.04	20231213	8.02	N	024060	100	15 억	29872	N	N	N	N
118	20241111	120328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15720	-760	5	-4.61	5347651130	336531	99.47	16460	16460	15670	21400	11540	16480	15890.29	0.20	-43344	16880	16680	16520	16320	16160	16780	16420	15	4920	100	10210	10	1	15000000	2358	209.60	2.96	12	2.24	75.00	5319.00	23000	20241004	-31.65	7610	20231213	106.57	23000	-31.65	20241004	7710	103.89	20240103	23000	-31.65	20241004	7610	106.57	20231213	8.02	N	024060	100	15 억	29872	N	N	N	N
119	20241111	110329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15740	-740	5	-4.49	4815443100	302686	89.47	16460	16460	15670	21400	11540	16480	15908.79	0.20	-42158	16880	16680	16520	16320	16160	16780	16420	15	4920	100	10210	10	1	15000000	2361	209.87	2.96	12	2.02	75.00	5319.00	23000	20241004	-31.57	7610	20231213	106.83	23000	-31.57	20241004	7710	104.15	20240103	23000	-31.57	20241004	7610	106.83	20231213	8.02	N	024060	100	15 억	29872	N	N	N	N
120	20241111	100326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	15710	-770	5	-4.67	3906799170	245060	72.44	16460	16460	15670	21400	11540	16480	15941.93	0.20	-32701	16880	16680	16520	16320	16160	16780	16420	15	4920	100	10210	10	1	15000000	2357	209.47	2.95	12	1.63	75.00	5319.00	23000	20241004	-31.70	7610	20231213	106.44	23000	-31.70	20241004	7710	103.76	20240103	23000	-31.70	20241004	7610	106.44	20231213	8.02	N	024060	100	15 억	29872	N	N	N	N
121	20241111	090327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16110	-370	5	-2.25	547282370	33650	9.95	16460	16460	16100	21400	11540	16480	16263.13	0.20	-4109	16880	16680	16520	16320	16160	16780	16420	15	4920	100	10210	10	1	15000000	2417	214.80	3.03	12	0.22	75.00	5319.00	23000	20241004	-29.96	7610	20231213	111.70	23000	-29.96	20241004	7710	108.95	20240103	23000	-29.96	20241004	7610	111.70	20231213	8.02	N	024060	100	15 억	29872	N	N	N	N
122	20241108	160325	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16480	-10	5	-0.06	5365797890	324333	57.95	16400	16720	16360	21400	11550	16490	16544.55	0.02	26930	17063	16776	16373	16086	15683	16575	15885	15	4910	100	10220	10	1	15000000	2472	219.73	3.10	12	2.16	75.00	5319.00	23000	20241004	-28.35	7610	20231213	116.56	23000	-28.35	20241004	7710	113.75	20240103	23000	-28.35	20241004	7610	116.56	20231213	8.08	N	024060	100	15 억	2744	N	N	N	N
123	20241108	150331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16480	-10	5	-0.06	4878101700	294734	52.66	16400	16720	16360	21400	11550	16490	16550.93	0.02	24662	17063	16776	16373	16086	15683	16575	15885	15	4910	100	10220	10	1	15000000	2472	219.73	3.10	12	1.96	75.00	5319.00	23000	20241004	-28.35	7610	20231213	116.56	23000	-28.35	20241004	7710	113.75	20240103	23000	-28.35	20241004	7610	116.56	20231213	8.08	N	024060	100	15 억	2744	N	N	N	N
124	20241108	140328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16500	10	2	0.06	4382827110	264663	47.29	16400	16720	16360	21400	11550	16490	16560.12	0.02	24897	17063	16776	16373	16086	15683	16575	15885	15	4910	100	10220	10	1	15000000	2475	220.00	3.10	12	1.76	75.00	5319.00	23000	20241004	-28.26	7610	20231213	116.82	23000	-28.26	20241004	7710	114.01	20240103	23000	-28.26	20241004	7610	116.82	20231213	8.08	N	024060	100	15 억	2744	N	N	N	N
125	20241108	130328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16530	40	2	0.24	4028201820	243201	43.45	16400	16720	16360	21400	11550	16490	16563.37	0.02	26053	17063	16776	16373	16086	15683	16575	15885	15	4910	100	10220	10	1	15000000	2480	220.40	3.11	12	1.62	75.00	5319.00	23000	20241004	-28.13	7610	20231213	117.21	23000	-28.13	20241004	7710	114.40	20240103	23000	-28.13	20241004	7610	117.21	20231213	8.08	N	024060	100	15 억	2744	N	N	N	N
126	20241108	120330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16600	110	2	0.67	3574088850	215817	38.56	16400	16720	16360	21400	11550	16490	16560.85	0.02	28374	17063	16776	16373	16086	15683	16575	15885	15	4910	100	10220	10	1	15000000	2490	221.33	3.12	12	1.44	75.00	5319.00	23000	20241004	-27.83	7610	20231213	118.13	23000	-27.83	20241004	7710	115.30	20240103	23000	-27.83	20241004	7610	118.13	20231213	8.08	N	024060	100	15 억	2744	N	N	N	N
127	20241108	110330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16570	80	2	0.49	3205454050	193621	34.59	16400	16720	16360	21400	11550	16490	16555.42	0.02	20989	17063	16776	16373	16086	15683	16575	15885	15	4910	100	10220	10	1	15000000	2486	220.93	3.12	12	1.29	75.00	5319.00	23000	20241004	-27.96	7610	20231213	117.74	23000	-27.96	20241004	7710	114.92	20240103	23000	-27.96	20241004	7610	117.74	20231213	8.08	N	024060	100	15 억	2744	N	N	N	N
128	20241108	100330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16660	170	2	1.03	2467709930	149037	26.63	16400	16720	16360	21400	11550	16490	16557.86	0.02	28666	17063	16776	16373	16086	15683	16575	15885	15	4910	100	10220	10	1	15000000	2499	222.13	3.13	12	0.99	75.00	5319.00	23000	20241004	-27.57	7610	20231213	118.92	23000	-27.57	20241004	7710	116.08	20240103	23000	-27.57	20241004	7610	118.92	20231213	8.08	N	024060	100	15 억	2744	N	N	N	N
129	20241108	090325	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16430	-60	5	-0.36	363781020	22171	3.96	16400	16450	16360	21400	11550	16490	16406.65	0.02	4511	17063	16776	16373	16086	15683	16575	15885	15	4910	100	10220	10	1	15000000	2465	219.07	3.09	12	0.15	75.00	5319.00	23000	20241004	-28.57	7610	20231213	115.90	23000	-28.57	20241004	7710	113.10	20240103	23000	-28.57	20241004	7610	115.90	20231213	8.08	N	024060	100	15 억	2744	N	N	N	N
130	20241107	160325	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16490	-170	5	-1.02	8769345330	539340	87.13	16660	16660	15970	21650	11670	16660	16258.17	0.00	101432	17333	16996	16823	16486	16313	16910	16400	15	4990	100	10320	10	1	15000000	2474	219.87	3.10	12	3.60	75.00	5319.00	23000	20241004	-28.30	7610	20231213	116.69	23000	-28.30	20241004	7710	113.88	20240103	23000	-28.30	20241004	7610	116.69	20231213	7.85	N	024060	100	15 억	0	N	N	N	N
131	20241107	150327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16440	-220	5	-1.32	8289938670	510184	82.42	16660	16660	15970	21650	11670	16660	16248.56	0.00	95475	17333	16996	16823	16486	16313	16910	16400	15	4990	100	10320	10	1	15000000	2466	219.20	3.09	12	3.40	75.00	5319.00	23000	20241004	-28.52	7610	20231213	116.03	23000	-28.52	20241004	7710	113.23	20240103	23000	-28.52	20241004	7610	116.03	20231213	7.85	N	024060	100	15 억	0	N	N	N	N
132	20241107	140329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16440	-220	5	-1.32	7537965540	464408	75.02	16660	16660	15970	21650	11670	16660	16230.93	0.00	92965	17333	16996	16823	16486	16313	16910	16400	15	4990	100	10320	10	1	15000000	2466	219.20	3.09	12	3.10	75.00	5319.00	23000	20241004	-28.52	7610	20231213	116.03	23000	-28.52	20241004	7710	113.23	20240103	23000	-28.52	20241004	7610	116.03	20231213	7.85	N	024060	100	15 억	0	N	N	N	N
133	20241107	130330	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16470	-190	5	-1.14	7246736900	446706	72.16	16660	16660	15970	21650	11670	16660	16222.17	0.00	93345	17333	16996	16823	16486	16313	16910	16400	15	4990	100	10320	10	1	15000000	2471	219.60	3.10	12	2.98	75.00	5319.00	23000	20241004	-28.39	7610	20231213	116.43	23000	-28.39	20241004	7710	113.62	20240103	23000	-28.39	20241004	7610	116.43	20231213	7.85	N	024060	100	15 억	0	N	N	N	N
134	20241107	120327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16380	-280	5	-1.68	6290021440	388660	62.78	16660	16660	15970	21650	11670	16660	16183.32	0.00	89766	17333	16996	16823	16486	16313	16910	16400	15	4990	100	10320	10	1	15000000	2457	218.40	3.08	12	2.59	75.00	5319.00	23000	20241004	-28.78	7610	20231213	115.24	23000	-28.78	20241004	7710	112.45	20240103	23000	-28.78	20241004	7610	115.24	20231213	7.85	N	024060	100	15 억	0	N	N	N	N
135	20241107	110327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16190	-470	5	-2.82	5740381370	354913	57.33	16660	16660	15970	21650	11670	16660	16173.44	0.00	90649	17333	16996	16823	16486	16313	16910	16400	15	4990	100	10320	10	1	15000000	2429	215.87	3.04	12	2.37	75.00	5319.00	23000	20241004	-29.61	7610	20231213	112.75	23000	-29.61	20241004	7710	109.99	20240103	23000	-29.61	20241004	7610	112.75	20231213	7.85	N	024060	100	15 억	0	N	N	N	N
136	20241107	100326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16050	-610	5	-3.66	4312012920	266020	42.97	16660	16660	15970	21650	11670	16660	16208.59	0.00	72618	17333	16996	16823	16486	16313	16910	16400	15	4990	100	10320	10	1	15000000	2408	214.00	3.02	12	1.77	75.00	5319.00	23000	20241004	-30.22	7610	20231213	110.91	23000	-30.22	20241004	7710	108.17	20240103	23000	-30.22	20241004	7610	110.91	20231213	7.85	N	024060	100	15 억	0	N	N	N	N
137	20241107	090327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16410	-250	5	-1.50	504179470	30567	4.94	16660	16660	16350	21650	11670	16660	16491.77	0.00	7338	17333	16996	16823	16486	16313	16910	16400	15	4990	100	10320	10	1	15000000	2462	218.80	3.09	12	0.20	75.00	5319.00	23000	20241004	-28.65	7610	20231213	115.64	23000	-28.65	20241004	7710	112.84	20240103	23000	-28.65	20241004	7610	115.64	20231213	7.85	N	024060	100	15 억	0	N	N	N	N
138	20241106	160328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16660	-450	5	-2.63	10053902130	596417	75.34	17060	17160	16650	22200	11980	17110	16858.37	0.00	59828	17763	17436	17273	16946	16783	17355	16865	15	5090	100	10600	10	1	15000000	2499	222.13	3.13	12	3.98	75.00	5319.00	23000	20241004	-27.57	7610	20231213	118.92	23000	-27.57	20241004	7710	116.08	20240103	23000	-27.57	20241004	7610	118.92	20231213	7.96	N	024060	100	15 억	0	N	N	N	N
139	20241106	150337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16760	-350	5	-2.05	8902500030	527486	66.63	17060	17160	16660	22200	11980	17110	16876.86	0.00	66885	17763	17436	17273	16946	16783	17355	16865	15	5090	100	10600	10	1	15000000	2514	223.47	3.15	12	3.52	75.00	5319.00	23000	20241004	-27.13	7610	20231213	120.24	23000	-27.13	20241004	7710	117.38	20240103	23000	-27.13	20241004	7610	120.24	20231213	7.96	N	024060	100	15 억	0	N	N	N	N
140	20241106	140336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16730	-380	5	-2.22	8039371750	475935	60.12	17060	17160	16660	22200	11980	17110	16891.36	0.00	60129	17763	17436	17273	16946	16783	17355	16865	15	5090	100	10600	10	1	15000000	2510	223.07	3.15	12	3.17	75.00	5319.00	23000	20241004	-27.26	7610	20231213	119.84	23000	-27.26	20241004	7710	116.99	20240103	23000	-27.26	20241004	7610	119.84	20231213	7.96	N	024060	100	15 억	0	N	N	N	N
141	20241106	130336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16710	-400	5	-2.34	7062339390	417456	52.73	17060	17160	16710	22200	11980	17110	16917.18	0.00	47518	17763	17436	17273	16946	16783	17355	16865	15	5090	100	10600	10	1	15000000	2507	222.80	3.14	12	2.78	75.00	5319.00	23000	20241004	-27.35	7610	20231213	119.58	23000	-27.35	20241004	7710	116.73	20240103	23000	-27.35	20241004	7610	119.58	20231213	7.96	N	024060	100	15 억	0	N	N	N	N
142	20241106	120327	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16740	-370	5	-2.16	5848866080	345169	43.60	17060	17160	16740	22200	11980	17110	16944.53	0.00	40538	17763	17436	17273	16946	16783	17355	16865	15	5090	100	10600	10	1	15000000	2511	223.20	3.15	12	2.30	75.00	5319.00	23000	20241004	-27.22	7610	20231213	119.97	23000	-27.22	20241004	7710	117.12	20240103	23000	-27.22	20241004	7610	119.97	20231213	7.96	N	024060	100	15 억	0	N	N	N	N
143	20241106	110331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16890	-220	5	-1.29	4614439190	271762	34.33	17060	17160	16860	22200	11980	17110	16979.30	0.00	41165	17763	17436	17273	16946	16783	17355	16865	15	5090	100	10600	10	1	15000000	2534	225.20	3.18	12	1.81	75.00	5319.00	23000	20241004	-26.57	7610	20231213	121.94	23000	-26.57	20241004	7710	119.07	20240103	23000	-26.57	20241004	7610	121.94	20231213	7.96	N	024060	100	15 억	0	N	N	N	N
144	20241106	100331	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16980	-130	5	-0.76	3061296650	180016	22.74	17060	17160	16900	22200	11980	17110	17005.20	0.00	46815	17763	17436	17273	16946	16783	17355	16865	15	5090	100	10600	10	1	15000000	2547	226.40	3.19	12	1.20	75.00	5319.00	23000	20241004	-26.17	7610	20231213	123.13	23000	-26.17	20241004	7710	120.23	20240103	23000	-26.17	20241004	7610	123.13	20231213	7.96	N	024060	100	15 억	0	N	N	N	N
145	20241106	090329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17050	-60	5	-0.35	619767590	36477	4.61	17060	17090	16900	22200	11980	17110	16987.84	0.00	8056	17763	17436	17273	16946	16783	17355	16865	15	5090	100	10600	10	1	15000000	2558	227.33	3.21	12	0.24	75.00	5319.00	23000	20241004	-25.87	7610	20231213	124.05	23000	-25.87	20241004	7710	121.14	20240103	23000	-25.87	20241004	7610	124.05	20231213	7.96	N	024060	100	15 억	0	N	N	N	N
146	20241105	160322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17110	-40	5	-0.23	13289972010	767408	107.52	17450	17600	17110	22250	12010	17150	17318.54	0.00	-55984	17476	17312	17106	16942	16736	17395	17025	15	5100	100	10630	10	1	15000000	2567	228.13	3.22	12	5.12	75.00	5319.00	23000	20241004	-25.61	7610	20231213	124.84	23000	-25.61	20241004	7710	121.92	20240103	23000	-25.61	20241004	7610	124.84	20231213	7.74	N	024060	100	15 억	0	N	N	N	N
147	20241105	150328	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17140	-10	5	-0.06	12526168580	722817	101.28	17450	17600	17110	22250	12010	17150	17329.66	0.00	-45995	17476	17312	17106	16942	16736	17395	17025	15	5100	100	10630	10	1	15000000	2571	228.53	3.22	12	4.82	75.00	5319.00	23000	20241004	-25.48	7610	20231213	125.23	23000	-25.48	20241004	7710	122.31	20240103	23000	-25.48	20241004	7610	125.23	20231213	7.74	N	024060	100	15 억	0	N	N	N	N
148	20241105	140325	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17160	10	2	0.06	11653501250	671992	94.16	17450	17600	17110	22250	12010	17150	17341.73	0.00	-35684	17476	17312	17106	16942	16736	17395	17025	15	5100	100	10630	10	1	15000000	2574	228.80	3.23	12	4.48	75.00	5319.00	23000	20241004	-25.39	7610	20231213	125.49	23000	-25.39	20241004	7710	122.57	20240103	23000	-25.39	20241004	7610	125.49	20231213	7.74	N	024060	100	15 억	0	N	N	N	N
149	20241105	130326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17200	50	2	0.29	10243645890	590029	82.67	17450	17600	17160	22250	12010	17150	17361.26	0.00	-26585	17476	17312	17106	16942	16736	17395	17025	15	5100	100	10630	10	1	15000000	2580	229.33	3.23	12	3.93	75.00	5319.00	23000	20241004	-25.22	7610	20231213	126.02	23000	-25.22	20241004	7710	123.09	20240103	23000	-25.22	20241004	7610	126.02	20231213	7.74	N	024060	100	15 억	0	N	N	N	N
150	20241105	120326	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17310	160	2	0.93	8730422790	502293	70.38	17450	17600	17260	22250	12010	17150	17381.14	0.00	16705	17476	17312	17106	16942	16736	17395	17025	15	5100	100	10630	10	1	15000000	2597	230.80	3.25	12	3.35	75.00	5319.00	23000	20241004	-24.74	7610	20231213	127.46	23000	-24.74	20241004	7710	124.51	20240103	23000	-24.74	20241004	7610	127.46	20231213	7.74	N	024060	100	15 억	0	N	N	N	N
151	20241105	110319	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17370	220	2	1.28	8104749460	466182	65.32	17450	17600	17260	22250	12010	17150	17385.38	0.00	27725	17476	17312	17106	16942	16736	17395	17025	15	5100	100	10630	10	1	15000000	2606	231.60	3.27	12	3.11	75.00	5319.00	23000	20241004	-24.48	7610	20231213	128.25	23000	-24.48	20241004	7710	125.29	20240103	23000	-24.48	20241004	7610	128.25	20231213	7.74	N	024060	100	15 억	0	N	N	N	N
152	20241105	100324	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17470	320	2	1.87	5842178320	336457	47.14	17450	17480	17260	22250	12010	17150	17363.82	0.00	28254	17476	17312	17106	16942	16736	17395	17025	15	5100	100	10630	10	1	15000000	2621	232.93	3.28	12	2.24	75.00	5319.00	23000	20241004	-24.04	7610	20231213	129.57	23000	-24.04	20241004	7710	126.59	20240103	23000	-24.04	20241004	7610	129.57	20231213	7.74	N	024060	100	15 억	0	N	N	N	N
153	20241105	090322	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17350	200	2	1.17	1913308840	109918	15.40	17450	17480	17330	22250	12010	17150	17406.72	0.00	-9914	17476	17312	17106	16942	16736	17395	17025	15	5100	100	10630	10	1	15000000	2603	231.33	3.26	12	0.73	75.00	5319.00	23000	20241004	-24.57	7610	20231213	127.99	23000	-24.57	20241004	7710	125.03	20240103	23000	-24.57	20241004	7610	127.99	20231213	7.74	N	024060	100	15 억	0	N	N	N	N
154	20241104	160321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17150	120	2	0.70	11750271790	687197	37.86	16950	17270	16900	22100	11930	17030	17099.07	0.00	57013	17943	17486	16993	16536	16043	17715	16765	15	5070	100	10550	10	1	15000000	2573	228.67	3.22	12	4.58	75.00	5319.00	23000	20241004	-25.43	7610	20231213	125.36	23000	-25.43	20241004	7710	122.44	20240103	23000	-25.43	20241004	7610	125.36	20231213	7.61	N	024060	100	15 억	0	N	N	N	N
155	20241104	150329	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17140	110	2	0.65	11126219830	650810	35.86	16950	17270	16900	22100	11930	17030	17096.63	0.00	53744	17943	17486	16993	16536	16043	17715	16765	15	5070	100	10550	10	1	15000000	2571	228.53	3.22	12	4.34	75.00	5319.00	23000	20241004	-25.48	7610	20231213	125.23	23000	-25.48	20241004	7710	122.31	20240103	23000	-25.48	20241004	7610	125.23	20231213	7.61	N	024060	100	15 억	0	N	N	N	N
156	20241104	140321	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17160	130	2	0.76	10354234580	605775	33.37	16950	17270	16900	22100	11930	17030	17093.23	0.00	47452	17943	17486	16993	16536	16043	17715	16765	15	5070	100	10550	10	1	15000000	2574	228.80	3.23	12	4.04	75.00	5319.00	23000	20241004	-25.39	7610	20231213	125.49	23000	-25.39	20241004	7710	122.57	20240103	23000	-25.39	20241004	7610	125.49	20231213	7.61	N	024060	100	15 억	0	N	N	N	N
157	20241104	130246	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17110	80	2	0.47	9491860190	555488	30.60	16950	17270	16900	22100	11930	17030	17088.11	0.00	34250	17943	17486	16993	16536	16043	17715	16765	15	5070	100	10550	10	1	15000000	2567	228.13	3.22	12	3.70	75.00	5319.00	23000	20241004	-25.61	7610	20231213	124.84	23000	-25.61	20241004	7710	121.92	20240103	23000	-25.61	20241004	7610	124.84	20231213	7.61	N	024060	100	15 억	0	N	N	N	N
158	20241104	120316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17100	70	2	0.41	8646477180	506121	27.88	16950	17270	16900	22100	11930	17030	17084.52	0.00	21160	17943	17486	16993	16536	16043	17715	16765	15	5070	100	10550	10	1	15000000	2565	228.00	3.21	12	3.37	75.00	5319.00	23000	20241004	-25.65	7610	20231213	124.70	23000	-25.65	20241004	7710	121.79	20240103	23000	-25.65	20241004	7610	124.70	20231213	7.61	N	024060	100	15 억	0	N	N	N	N
159	20241104	110316	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17130	100	2	0.59	7850803730	459623	25.32	16950	17270	16900	22100	11930	17030	17081.70	0.00	13381	17943	17486	16993	16536	16043	17715	16765	15	5070	100	10550	10	1	15000000	2570	228.40	3.22	12	3.06	75.00	5319.00	23000	20241004	-25.52	7610	20231213	125.10	23000	-25.52	20241004	7710	122.18	20240103	23000	-25.52	20241004	7610	125.10	20231213	7.61	N	024060	100	15 억	0	N	N	N	N
160	20241104	100314	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17110	80	2	0.47	6348264280	371932	20.49	16950	17270	16900	22100	11930	17030	17069.04	0.00	-5916	17943	17486	16993	16536	16043	17715	16765	15	5070	100	10550	10	1	15000000	2567	228.13	3.22	12	2.48	75.00	5319.00	23000	20241004	-25.61	7610	20231213	124.84	23000	-25.61	20241004	7710	121.92	20240103	23000	-25.61	20241004	7610	124.84	20231213	7.61	N	024060	100	15 억	0	N	N	N	N
161	20241104	090315	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16990	-40	5	-0.23	2107428450	123817	6.82	16950	17220	16900	22100	11930	17030	17019.98	0.00	-10629	17943	17486	16993	16536	16043	17715	16765	15	5070	100	10550	10	1	15000000	2549	226.53	3.19	12	0.83	75.00	5319.00	23000	20241004	-26.13	7610	20231213	123.26	23000	-26.13	20241004	7710	120.36	20240103	23000	-26.13	20241004	7610	123.26	20231213	7.61	N	024060	100	15 억	0	N	N	N	N
162	20241101	160307	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17030	790	2	4.86	29620111980	1749442	271.31	16640	17450	16500	21100	11370	16240	16931.08	0.00	-30317	17106	16672	16426	15992	15746	16550	15870	15	4860	100	10060	10	1	15000000	2555	227.07	3.20	12	11.66	75.00	5319.00	23000	20241004	-25.96	7610	20231213	123.78	23000	-25.96	20241004	7710	120.88	20240103	23000	-25.96	20241004	7610	123.78	20231213	7.71	N	024060	100	15 억	0	N	N	N	N
163	20241101	150315	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	17040	800	2	4.93	27301767540	1613174	250.17	16640	17450	16500	21100	11370	16240	16924.47	0.00	-23123	17106	16672	16426	15992	15746	16550	15870	15	4860	100	10060	10	1	15000000	2556	227.20	3.20	12	10.75	75.00	5319.00	23000	20241004	-25.91	7610	20231213	123.92	23000	-25.91	20241004	7710	121.01	20240103	23000	-25.91	20241004	7610	123.92	20231213	7.71	N	024060	100	15 억	0	N	N	N	N
164	20241101	140306	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16890	650	2	4.00	25168002160	1487412	230.67	16640	17450	16500	21100	11370	16240	16920.89	0.00	-24903	17106	16672	16426	15992	15746	16550	15870	15	4860	100	10060	10	1	15000000	2534	225.20	3.18	12	9.92	75.00	5319.00	23000	20241004	-26.57	7610	20231213	121.94	23000	-26.57	20241004	7710	119.07	20240103	23000	-26.57	20241004	7610	121.94	20231213	7.71	N	024060	100	15 억	0	N	N	N	N
165	20241101	130336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16830	590	2	3.63	23495449750	1388507	215.33	16640	17450	16500	21100	11370	16240	16921.62	0.00	-24628	17106	16672	16426	15992	15746	16550	15870	15	4860	100	10060	10	1	15000000	2525	224.40	3.16	12	9.26	75.00	5319.00	23000	20241004	-26.83	7610	20231213	121.16	23000	-26.83	20241004	7710	118.29	20240103	23000	-26.83	20241004	7610	121.16	20231213	7.71	N	024060	100	15 억	0	N	N	N	N
166	20241101	120337	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16840	600	2	3.69	22425235260	1324908	205.47	16640	17450	16500	21100	11370	16240	16926.14	0.00	-29011	17106	16672	16426	15992	15746	16550	15870	15	4860	100	10060	10	1	15000000	2526	224.53	3.17	12	8.83	75.00	5319.00	23000	20241004	-26.78	7610	20231213	121.29	23000	-26.78	20241004	7710	118.42	20240103	23000	-26.78	20241004	7610	121.29	20231213	7.71	N	024060	100	15 억	0	N	N	N	N
167	20241101	110335	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16870	630	2	3.88	20845859650	1231297	190.95	16640	17450	16500	21100	11370	16240	16930.28	0.00	-29739	17106	16672	16426	15992	15746	16550	15870	15	4860	100	10060	10	1	15000000	2531	224.93	3.17	12	8.21	75.00	5319.00	23000	20241004	-26.65	7610	20231213	121.68	23000	-26.65	20241004	7710	118.81	20240103	23000	-26.65	20241004	7610	121.68	20231213	7.71	N	024060	100	15 억	0	N	N	N	N
168	20241101	100336	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16880	640	2	3.94	8313696030	497594	77.17	16640	17000	16500	21100	11370	16240	16708.26	0.00	26396	17106	16672	16426	15992	15746	16550	15870	15	4860	100	10060	10	1	15000000	2532	225.07	3.17	12	3.32	75.00	5319.00	23000	20241004	-26.61	7610	20231213	121.81	23000	-26.61	20241004	7710	118.94	20240103	23000	-26.61	20241004	7610	121.81	20231213	7.71	N	024060	100	15 억	0	N	N	N	N
169	20241101	090334	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	16670	430	2	2.65	2758764500	164787	25.56	16640	17000	16610	21100	11370	16240	16742.91	0.00	-2680	17106	16672	16426	15992	15746	16550	15870	15	4860	100	10060	10	1	15000000	2501	222.27	3.13	12	1.10	75.00	5319.00	23000	20241004	-27.52	7610	20231213	119.05	23000	-27.52	20241004	7710	116.21	20240103	23000	-27.52	20241004	7610	119.05	20231213	7.71	N	024060	100	15 억	0	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History