KissMeData/064240/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160626	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	-50	5	-1.95	167625275	66522	179.27	2580	2580	2505	3330	1800	2565	2519.85	1.05	6067	2658	2611	2588	2541	2518	2600	2530	178	765	500	1690	5	1	35038012	881	-8.86	1.02	12	0.19	-284.00	2466.00	4775	20231124	-47.33	2255	20241114	11.53	3700	-32.03	20240717	2255	11.53	20241114	4410	-42.97	20231129	2255	11.53	20241114	0.99	N	064240	500	177 억	366160	N	N	N	N
3	20241129	150639	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-35	5	-1.36	153420290	60892	164.09	2580	2580	2505	3330	1800	2565	2519.55	1.05	6849	2658	2611	2588	2541	2518	2600	2530	178	765	500	1690	5	1	35038012	886	-8.91	1.03	12	0.17	-284.00	2466.00	4775	20231124	-47.02	2255	20241114	12.20	3700	-31.62	20240717	2255	12.20	20241114	4410	-42.63	20231129	2255	12.20	20241114	0.99	N	064240	500	177 억	366160	N	N	N	N
4	20241129	140641	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-40	5	-1.56	140553040	55792	150.35	2580	2580	2505	3330	1800	2565	2519.23	1.05	6807	2658	2611	2588	2541	2518	2600	2530	178	765	500	1690	5	1	35038012	885	-8.89	1.02	12	0.16	-284.00	2466.00	4775	20231124	-47.12	2255	20241114	11.97	3700	-31.76	20240717	2255	11.97	20241114	4410	-42.74	20231129	2255	11.97	20241114	0.99	N	064240	500	177 억	366160	N	N	N	N
5	20241129	130639	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-30	5	-1.17	134768655	53502	144.18	2580	2580	2505	3330	1800	2565	2518.95	1.05	7109	2658	2611	2588	2541	2518	2600	2530	178	765	500	1690	5	1	35038012	888	-8.93	1.03	12	0.15	-284.00	2466.00	4775	20231124	-46.91	2255	20241114	12.42	3700	-31.49	20240717	2255	12.42	20241114	4410	-42.52	20231129	2255	12.42	20241114	0.99	N	064240	500	177 억	366160	N	N	N	N
6	20241129	120642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	-35	5	-1.36	90434330	35869	96.66	2580	2580	2505	3330	1800	2565	2521.24	1.05	4289	2658	2611	2588	2541	2518	2600	2530	178	765	500	1690	5	1	35038012	886	-8.91	1.03	12	0.10	-284.00	2466.00	4775	20231124	-47.02	2255	20241114	12.20	3700	-31.62	20240717	2255	12.20	20241114	4410	-42.63	20231129	2255	12.20	20241114	0.99	N	064240	500	177 억	366160	N	N	N	N
7	20241129	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2535	-30	5	-1.17	89601815	35540	95.77	2580	2580	2505	3330	1800	2565	2521.15	1.05	4289	2658	2611	2588	2541	2518	2600	2530	178	765	500	1690	5	1	35038012	888	-8.93	1.03	12	0.10	-284.00	2466.00	4775	20231124	-46.91	2255	20241114	12.42	3700	-31.49	20240717	2255	12.42	20241114	4410	-42.52	20231129	2255	12.42	20241114	0.99	N	064240	500	177 억	366160	N	N	N	N
8	20241129	100639	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-10	5	-0.39	42021415	16638	44.84	2580	2580	2505	3330	1800	2565	2525.63	1.05	1628	2658	2611	2588	2541	2518	2600	2530	178	765	500	1690	5	1	35038012	895	-9.00	1.04	12	0.05	-284.00	2466.00	4775	20231124	-46.49	2255	20241114	13.30	3700	-30.95	20240717	2255	13.30	20241114	4410	-42.06	20231129	2255	13.30	20241114	0.99	N	064240	500	177 억	366160	N	N	N	N
9	20241129	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-10	5	-0.39	12622905	4999	13.47	2580	2580	2505	3330	1800	2565	2525.09	1.05	1009	2658	2611	2588	2541	2518	2600	2530	178	765	500	1690	5	1	35038012	895	-9.00	1.04	12	0.01	-284.00	2466.00	4775	20231124	-46.49	2255	20241114	13.30	3700	-30.95	20240717	2255	13.30	20241114	4410	-42.06	20231129	2255	13.30	20241114	0.99	N	064240	500	177 억	366160	N	N	N	N
10	20241128	160633	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-50	5	-1.91	95493305	36875	76.19	2635	2635	2565	3395	1835	2615	2589.65	1.07	-8340	2705	2660	2615	2570	2525	2637	2547	178	780	500	1720	5	1	35038012	899	-9.03	1.04	12	0.11	-284.00	2466.00	4900	20231121	-47.65	2255	20241114	13.75	3700	-30.68	20240717	2255	13.75	20241114	4655	-44.90	20231128	2255	13.75	20241114	0.98	N	064240	500	177 억	374500	N	N	N	N
11	20241128	150643	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-30	5	-1.15	82131720	31670	65.43	2635	2635	2565	3395	1835	2615	2593.36	1.07	-7378	2705	2660	2615	2570	2525	2637	2547	178	780	500	1720	5	1	35038012	906	-9.10	1.05	12	0.09	-284.00	2466.00	4900	20231121	-47.24	2255	20241114	14.63	3700	-30.14	20240717	2255	14.63	20241114	4655	-44.47	20231128	2255	14.63	20241114	0.98	N	064240	500	177 억	374500	N	N	N	N
12	20241128	140642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-10	5	-0.38	43006300	16510	34.11	2635	2635	2590	3395	1835	2615	2604.86	1.07	-6298	2705	2660	2615	2570	2525	2637	2547	178	780	500	1720	5	1	35038012	913	-9.17	1.06	12	0.05	-284.00	2466.00	4900	20231121	-46.84	2255	20241114	15.52	3700	-29.59	20240717	2255	15.52	20241114	4655	-44.04	20231128	2255	15.52	20241114	0.98	N	064240	500	177 억	374500	N	N	N	N
13	20241128	130640	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	0	3	0.00	40078100	15384	31.78	2635	2635	2590	3395	1835	2615	2605.18	1.07	-5250	2705	2660	2615	2570	2525	2637	2547	178	780	500	1720	5	1	35038012	916	-9.21	1.06	12	0.04	-284.00	2466.00	4900	20231121	-46.63	2255	20241114	15.96	3700	-29.32	20240717	2255	15.96	20241114	4655	-43.82	20231128	2255	15.96	20241114	0.98	N	064240	500	177 억	374500	N	N	N	N
14	20241128	120644	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-10	5	-0.38	37637670	14446	29.85	2635	2635	2590	3395	1835	2615	2605.40	1.07	-4863	2705	2660	2615	2570	2525	2637	2547	178	780	500	1720	5	1	35038012	913	-9.17	1.06	12	0.04	-284.00	2466.00	4900	20231121	-46.84	2255	20241114	15.52	3700	-29.59	20240717	2255	15.52	20241114	4655	-44.04	20231128	2255	15.52	20241114	0.98	N	064240	500	177 억	374500	N	N	N	N
15	20241128	110646	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	5	2	0.19	37054545	14222	29.38	2635	2635	2590	3395	1835	2615	2605.44	1.07	-4764	2705	2660	2615	2570	2525	2637	2547	178	780	500	1720	5	1	35038012	918	-9.23	1.06	12	0.04	-284.00	2466.00	4900	20231121	-46.53	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4655	-43.72	20231128	2255	16.19	20241114	0.98	N	064240	500	177 억	374500	N	N	N	N
16	20241128	100644	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	0	3	0.00	20690795	7957	16.44	2635	2635	2590	3395	1835	2615	2600.33	1.07	-445	2705	2660	2615	2570	2525	2637	2547	178	780	500	1720	5	1	35038012	916	-9.21	1.06	12	0.02	-284.00	2466.00	4900	20231121	-46.63	2255	20241114	15.96	3700	-29.32	20240717	2255	15.96	20241114	4655	-43.82	20231128	2255	15.96	20241114	0.98	N	064240	500	177 억	374500	N	N	N	N
17	20241128	090642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-5	5	-0.19	2210825	850	1.76	2635	2635	2595	3395	1835	2615	2600.97	1.07	66	2705	2660	2615	2570	2525	2637	2547	178	780	500	1720	5	1	35038012	914	-9.19	1.06	12	0.00	-284.00	2466.00	4900	20231121	-46.73	2255	20241114	15.74	3700	-29.46	20240717	2255	15.74	20241114	4655	-43.93	20231128	2255	15.74	20241114	0.98	N	064240	500	177 억	374500	N	N	N	N
18	20241127	160626	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-10	5	-0.38	126295895	48300	80.29	2620	2660	2570	3410	1840	2625	2614.82	1.07	420	2715	2670	2635	2590	2555	2652	2572	178	785	500	1730	5	1	35038012	916	-9.21	1.06	12	0.14	-284.00	2466.00	4970	20231120	-47.38	2255	20241114	15.96	3700	-29.32	20240717	2255	15.96	20241114	4720	-44.60	20231127	2255	15.96	20241114	0.98	N	064240	500	177 억	373895	N	N	N	N
19	20241127	150639	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-25	5	-0.95	96542325	36833	61.23	2620	2660	2595	3410	1840	2625	2621.08	1.07	-395	2715	2670	2635	2590	2555	2652	2572	178	785	500	1730	5	1	35038012	911	-9.15	1.05	12	0.11	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4720	-44.92	20231127	2255	15.30	20241114	0.98	N	064240	500	177 억	373895	N	N	N	N
20	20241127	140639	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	0	3	0.00	82589655	31478	52.32	2620	2660	2600	3410	1840	2625	2623.73	1.07	213	2715	2670	2635	2590	2555	2652	2572	178	785	500	1730	5	1	35038012	920	-9.24	1.06	12	0.09	-284.00	2466.00	4970	20231120	-47.18	2255	20241114	16.41	3700	-29.05	20240717	2255	16.41	20241114	4720	-44.39	20231127	2255	16.41	20241114	0.98	N	064240	500	177 억	373895	N	N	N	N
21	20241127	130633	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	5	2	0.19	73773625	28110	46.73	2620	2660	2600	3410	1840	2625	2624.46	1.07	538	2715	2670	2635	2590	2555	2652	2572	178	785	500	1730	5	1	35038012	921	-9.26	1.07	12	0.08	-284.00	2466.00	4970	20231120	-47.08	2255	20241114	16.63	3700	-28.92	20240717	2255	16.63	20241114	4720	-44.28	20231127	2255	16.63	20241114	0.98	N	064240	500	177 억	373895	N	N	N	N
22	20241127	120638	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-5	5	-0.19	72444990	27605	45.89	2620	2660	2600	3410	1840	2625	2624.34	1.07	804	2715	2670	2635	2590	2555	2652	2572	178	785	500	1730	5	1	35038012	918	-9.23	1.06	12	0.08	-284.00	2466.00	4970	20231120	-47.28	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4720	-44.49	20231127	2255	16.19	20241114	0.98	N	064240	500	177 억	373895	N	N	N	N
23	20241127	110638	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	0	3	0.00	71724220	27331	45.43	2620	2660	2600	3410	1840	2625	2624.28	1.07	804	2715	2670	2635	2590	2555	2652	2572	178	785	500	1730	5	1	35038012	920	-9.24	1.06	12	0.08	-284.00	2466.00	4970	20231120	-47.18	2255	20241114	16.41	3700	-29.05	20240717	2255	16.41	20241114	4720	-44.39	20231127	2255	16.41	20241114	0.98	N	064240	500	177 억	373895	N	N	N	N
24	20241127	100637	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	5	2	0.19	44951030	17171	28.54	2620	2660	2600	3410	1840	2625	2617.85	1.07	270	2715	2670	2635	2590	2555	2652	2572	178	785	500	1730	5	1	35038012	921	-9.26	1.07	12	0.05	-284.00	2466.00	4970	20231120	-47.08	2255	20241114	16.63	3700	-28.92	20240717	2255	16.63	20241114	4720	-44.28	20231127	2255	16.63	20241114	0.98	N	064240	500	177 억	373895	N	N	N	N
25	20241127	090635	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	30	2	1.14	2226790	849	1.41	2620	2660	2610	3410	1840	2625	2622.84	1.07	-225	2715	2670	2635	2590	2555	2652	2572	178	785	500	1730	5	1	35038012	930	-9.35	1.08	12	0.00	-284.00	2466.00	4970	20231120	-46.58	2255	20241114	17.74	3700	-28.24	20240717	2255	17.74	20241114	4720	-43.75	20231127	2255	17.74	20241114	0.98	N	064240	500	177 억	373895	N	N	N	N
26	20241126	160629	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	5	2	0.19	153210790	58079	127.74	2635	2680	2600	3405	1835	2620	2637.97	1.05	7359	2686	2652	2611	2577	2536	2670	2595	178	785	500	1720	5	1	35038012	920	-9.24	1.06	12	0.17	-284.00	2466.00	4970	20231120	-47.18	2255	20241114	16.41	3700	-29.05	20240717	2255	16.41	20241114	4720	-44.39	20231127	2255	16.41	20241114	0.97	N	064240	500	177 억	366721	N	N	N	N
27	20241126	150634	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	10	2	0.38	135148260	51201	112.61	2635	2680	2600	3405	1835	2620	2639.56	1.05	6234	2686	2652	2611	2577	2536	2670	2595	178	785	500	1720	5	1	35038012	921	-9.26	1.07	12	0.15	-284.00	2466.00	4970	20231120	-47.08	2255	20241114	16.63	3700	-28.92	20240717	2255	16.63	20241114	4720	-44.28	20231127	2255	16.63	20241114	0.97	N	064240	500	177 억	366721	N	N	N	N
28	20241126	140632	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	10	2	0.38	114127375	43193	95.00	2635	2680	2600	3405	1835	2620	2642.27	1.05	5050	2686	2652	2611	2577	2536	2670	2595	178	785	500	1720	5	1	35038012	921	-9.26	1.07	12	0.12	-284.00	2466.00	4970	20231120	-47.08	2255	20241114	16.63	3700	-28.92	20240717	2255	16.63	20241114	4720	-44.28	20231127	2255	16.63	20241114	0.97	N	064240	500	177 억	366721	N	N	N	N
29	20241126	130631	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	20	2	0.76	95778160	36226	79.68	2635	2680	2600	3405	1835	2620	2643.91	1.05	2658	2686	2652	2611	2577	2536	2670	2595	178	785	500	1720	5	1	35038012	925	-9.30	1.07	12	0.10	-284.00	2466.00	4970	20231120	-46.88	2255	20241114	17.07	3700	-28.65	20240717	2255	17.07	20241114	4720	-44.07	20231127	2255	17.07	20241114	0.97	N	064240	500	177 억	366721	N	N	N	N
30	20241126	120636	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	50	2	1.91	91414960	34575	76.04	2635	2680	2600	3405	1835	2620	2643.96	1.05	2544	2686	2652	2611	2577	2536	2670	2595	178	785	500	1720	5	1	35038012	936	-9.40	1.08	12	0.10	-284.00	2466.00	4970	20231120	-46.28	2255	20241114	18.40	3700	-27.84	20240717	2255	18.40	20241114	4720	-43.43	20231127	2255	18.40	20241114	0.97	N	064240	500	177 억	366721	N	N	N	N
31	20241126	110641	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	55	2	2.10	74847980	28316	62.28	2635	2680	2600	3405	1835	2620	2643.31	1.05	2888	2686	2652	2611	2577	2536	2670	2595	178	785	500	1720	5	1	35038012	937	-9.42	1.08	12	0.08	-284.00	2466.00	4970	20231120	-46.18	2255	20241114	18.63	3700	-27.70	20240717	2255	18.63	20241114	4720	-43.33	20231127	2255	18.63	20241114	0.97	N	064240	500	177 억	366721	N	N	N	N
32	20241126	100640	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-5	5	-0.19	17679405	6728	14.80	2635	2650	2605	3405	1835	2620	2627.74	1.05	-701	2686	2652	2611	2577	2536	2670	2595	178	785	500	1720	5	1	35038012	916	-9.21	1.06	12	0.02	-284.00	2466.00	4970	20231120	-47.38	2255	20241114	15.96	3700	-29.32	20240717	2255	15.96	20241114	4720	-44.60	20231127	2255	15.96	20241114	0.97	N	064240	500	177 억	366721	N	N	N	N
33	20241126	090635	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	20	2	0.76	295065	112	0.25	2635	2640	2625	3405	1835	2620	2634.51	1.05	-7	2686	2652	2611	2577	2536	2670	2595	178	785	500	1720	5	1	35038012	925	-9.30	1.07	12	0.00	-284.00	2466.00	4970	20231120	-46.88	2255	20241114	17.07	3700	-28.65	20240717	2255	17.07	20241114	4720	-44.07	20231127	2255	17.07	20241114	0.97	N	064240	500	177 억	366721	N	N	N	N
34	20241125	160620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	10	2	0.38	118233575	45368	76.26	2610	2645	2570	3390	1830	2610	2606.09	1.05	312	2670	2640	2600	2570	2530	2655	2585	178	780	500	1720	5	1	35038012	918	-9.23	1.06	12	0.13	-284.00	2466.00	4970	20231120	-47.28	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4720	-44.49	20231127	2255	16.19	20241114	0.97	N	064240	500	177 억	366321	N	N	N	N
35	20241125	150631	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	15	2	0.57	93266850	35827	60.22	2610	2645	2570	3390	1830	2610	2603.26	1.05	-353	2670	2640	2600	2570	2530	2655	2585	178	780	500	1720	5	1	35038012	920	-9.24	1.06	12	0.10	-284.00	2466.00	4970	20231120	-47.18	2255	20241114	16.41	3700	-29.05	20240717	2255	16.41	20241114	4720	-44.39	20231127	2255	16.41	20241114	0.97	N	064240	500	177 억	366321	N	N	N	N
36	20241125	140631	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	25	2	0.96	92134980	35396	59.50	2610	2645	2570	3390	1830	2610	2602.98	1.05	-340	2670	2640	2600	2570	2530	2655	2585	178	780	500	1720	5	1	35038012	923	-9.28	1.07	12	0.10	-284.00	2466.00	4970	20231120	-46.98	2255	20241114	16.85	3700	-28.78	20240717	2255	16.85	20241114	4720	-44.17	20231127	2255	16.85	20241114	0.97	N	064240	500	177 억	366321	N	N	N	N
37	20241125	130624	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	0	3	0.00	69667345	26850	45.13	2610	2645	2570	3390	1830	2610	2594.69	1.05	-1662	2670	2640	2600	2570	2530	2655	2585	178	780	500	1720	5	1	35038012	914	-9.19	1.06	12	0.08	-284.00	2466.00	4970	20231120	-47.48	2255	20241114	15.74	3700	-29.46	20240717	2255	15.74	20241114	4720	-44.70	20231127	2255	15.74	20241114	0.97	N	064240	500	177 억	366321	N	N	N	N
38	20241125	120633	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-10	5	-0.38	65504330	25254	42.45	2610	2645	2570	3390	1830	2610	2593.82	1.05	-1662	2670	2640	2600	2570	2530	2655	2585	178	780	500	1720	5	1	35038012	911	-9.15	1.05	12	0.07	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4720	-44.92	20231127	2255	15.30	20241114	0.97	N	064240	500	177 억	366321	N	N	N	N
39	20241125	110627	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-20	5	-0.77	50568900	19518	32.81	2610	2645	2570	3390	1830	2610	2590.89	1.05	-1001	2670	2640	2600	2570	2530	2655	2585	178	780	500	1720	5	1	35038012	907	-9.12	1.05	12	0.06	-284.00	2466.00	4970	20231120	-47.89	2255	20241114	14.86	3700	-30.00	20240717	2255	14.86	20241114	4720	-45.13	20231127	2255	14.86	20241114	0.97	N	064240	500	177 억	366321	N	N	N	N
40	20241125	100621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-10	5	-0.38	18757300	7195	12.09	2610	2645	2595	3390	1830	2610	2606.99	1.05	-1815	2670	2640	2600	2570	2530	2655	2585	178	780	500	1720	5	1	35038012	911	-9.15	1.05	12	0.02	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4720	-44.92	20231127	2255	15.30	20241114	0.97	N	064240	500	177 억	366321	N	N	N	N
41	20241125	090621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	30	2	1.15	144205	55	0.09	2610	2645	2610	3390	1830	2610	2621.91	1.05	-8	2670	2640	2600	2570	2530	2655	2585	178	780	500	1720	5	1	35038012	925	-9.30	1.07	12	0.00	-284.00	2466.00	4970	20231120	-46.88	2255	20241114	17.07	3700	-28.65	20240717	2255	17.07	20241114	4720	-44.07	20231127	2255	17.07	20241114	0.97	N	064240	500	177 억	366321	N	N	N	N
42	20241122	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	10	2	0.38	154091035	59486	75.78	2600	2630	2560	3380	1820	2600	2590.37	1.05	-3148	2683	2641	2618	2576	2553	2630	2565	178	780	500	1710	5	1	35038012	914	-9.19	1.06	12	0.17	-284.00	2466.00	4970	20231120	-47.48	2255	20241114	15.74	3700	-29.46	20240717	2255	15.74	20241114	4775	-45.34	20231124	2255	15.74	20241114	0.98	N	064240	500	177 억	369444	N	N	N	N
43	20241122	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	146841390	56690	72.22	2600	2630	2560	3380	1820	2600	2590.25	1.05	-2027	2683	2641	2618	2576	2553	2630	2565	178	780	500	1710	5	1	35038012	911	-9.15	1.05	12	0.16	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4775	-45.55	20231124	2255	15.30	20241114	0.98	N	064240	500	177 억	369444	N	N	N	N
44	20241122	140558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	5	2	0.19	131256700	50678	64.56	2600	2630	2560	3380	1820	2600	2590.01	1.05	-922	2683	2641	2618	2576	2553	2630	2565	178	780	500	1710	5	1	35038012	913	-9.17	1.06	12	0.14	-284.00	2466.00	4970	20231120	-47.59	2255	20241114	15.52	3700	-29.59	20240717	2255	15.52	20241114	4775	-45.45	20231124	2255	15.52	20241114	0.98	N	064240	500	177 억	369444	N	N	N	N
45	20241122	130556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-10	5	-0.38	68160615	26230	33.42	2600	2630	2585	3380	1820	2600	2598.57	1.05	1704	2683	2641	2618	2576	2553	2630	2565	178	780	500	1710	5	1	35038012	907	-9.12	1.05	12	0.07	-284.00	2466.00	4970	20231120	-47.89	2255	20241114	14.86	3700	-30.00	20240717	2255	14.86	20241114	4775	-45.76	20231124	2255	14.86	20241114	0.98	N	064240	500	177 억	369444	N	N	N	N
46	20241122	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	5	2	0.19	56647285	21792	27.76	2600	2630	2585	3380	1820	2600	2599.45	1.05	1803	2683	2641	2618	2576	2553	2630	2565	178	780	500	1710	5	1	35038012	913	-9.17	1.06	12	0.06	-284.00	2466.00	4970	20231120	-47.59	2255	20241114	15.52	3700	-29.59	20240717	2255	15.52	20241114	4775	-45.45	20231124	2255	15.52	20241114	0.98	N	064240	500	177 억	369444	N	N	N	N
47	20241122	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	45568540	17535	22.34	2600	2630	2585	3380	1820	2600	2598.72	1.05	1667	2683	2641	2618	2576	2553	2630	2565	178	780	500	1710	5	1	35038012	911	-9.15	1.05	12	0.05	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4775	-45.55	20231124	2255	15.30	20241114	0.98	N	064240	500	177 억	369444	N	N	N	N
48	20241122	100604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	5	2	0.19	28475145	10963	13.97	2600	2630	2585	3380	1820	2600	2597.39	1.05	1575	2683	2641	2618	2576	2553	2630	2565	178	780	500	1710	5	1	35038012	913	-9.17	1.06	12	0.03	-284.00	2466.00	4970	20231120	-47.59	2255	20241114	15.52	3700	-29.59	20240717	2255	15.52	20241114	4775	-45.45	20231124	2255	15.52	20241114	0.98	N	064240	500	177 억	369444	N	N	N	N
49	20241122	090559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	15	2	0.58	4147125	1598	2.04	2600	2615	2590	3380	1820	2600	2595.20	1.05	40	2683	2641	2618	2576	2553	2630	2565	178	780	500	1710	5	1	35038012	916	-9.21	1.06	12	0.00	-284.00	2466.00	4970	20231120	-47.38	2255	20241114	15.96	3700	-29.32	20240717	2255	15.96	20241114	4775	-45.24	20231124	2255	15.96	20241114	0.98	N	064240	500	177 억	369444	N	N	N	N
50	20241121	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-60	5	-2.26	195353130	74679	118.74	2635	2660	2595	3455	1865	2660	2616.50	1.07	-4359	2733	2696	2643	2606	2553	2715	2625	178	795	500	1750	5	1	35038012	911	-9.15	1.05	12	0.21	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4900	-46.94	20231121	2255	15.30	20241114	0.99	N	064240	500	177 억	373625	N	N	N	N
51	20241121	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-40	5	-1.50	159285510	60830	96.72	2635	2660	2595	3455	1865	2660	2618.54	1.07	-5751	2733	2696	2643	2606	2553	2715	2625	178	795	500	1750	5	1	35038012	918	-9.23	1.06	12	0.17	-284.00	2466.00	4970	20231120	-47.28	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4900	-46.53	20231121	2255	16.19	20241114	0.99	N	064240	500	177 억	373625	N	N	N	N
52	20241121	140606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-15	5	-0.56	118186985	45119	71.74	2635	2660	2595	3455	1865	2660	2619.45	1.07	-6744	2733	2696	2643	2606	2553	2715	2625	178	795	500	1750	5	1	35038012	927	-9.31	1.07	12	0.13	-284.00	2466.00	4970	20231120	-46.78	2255	20241114	17.29	3700	-28.51	20240717	2255	17.29	20241114	4900	-46.02	20231121	2255	17.29	20241114	0.99	N	064240	500	177 억	373625	N	N	N	N
53	20241121	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-40	5	-1.50	84706905	32321	51.39	2635	2660	2595	3455	1865	2660	2620.80	1.07	-11281	2733	2696	2643	2606	2553	2715	2625	178	795	500	1750	5	1	35038012	918	-9.23	1.06	12	0.09	-284.00	2466.00	4970	20231120	-47.28	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4900	-46.53	20231121	2255	16.19	20241114	0.99	N	064240	500	177 억	373625	N	N	N	N
54	20241121	120600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-25	5	-0.94	69880760	26687	42.43	2635	2660	2595	3455	1865	2660	2618.53	1.07	-9145	2733	2696	2643	2606	2553	2715	2625	178	795	500	1750	5	1	35038012	923	-9.28	1.07	12	0.08	-284.00	2466.00	4970	20231120	-46.98	2255	20241114	16.85	3700	-28.78	20240717	2255	16.85	20241114	4900	-46.22	20231121	2255	16.85	20241114	0.99	N	064240	500	177 억	373625	N	N	N	N
55	20241121	110600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-25	5	-0.94	36196725	13803	21.95	2635	2660	2610	3455	1865	2660	2622.38	1.07	-1751	2733	2696	2643	2606	2553	2715	2625	178	795	500	1750	5	1	35038012	923	-9.28	1.07	12	0.04	-284.00	2466.00	4970	20231120	-46.98	2255	20241114	16.85	3700	-28.78	20240717	2255	16.85	20241114	4900	-46.22	20231121	2255	16.85	20241114	0.99	N	064240	500	177 억	373625	N	N	N	N
56	20241121	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-20	5	-0.75	21311930	8112	12.90	2635	2660	2610	3455	1865	2660	2627.21	1.07	-560	2733	2696	2643	2606	2553	2715	2625	178	795	500	1750	5	1	35038012	925	-9.30	1.07	12	0.02	-284.00	2466.00	4970	20231120	-46.88	2255	20241114	17.07	3700	-28.65	20240717	2255	17.07	20241114	4900	-46.12	20231121	2255	17.07	20241114	0.99	N	064240	500	177 억	373625	N	N	N	N
57	20241121	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	-5	5	-0.19	1434210	544	0.86	2635	2660	2635	3455	1865	2660	2636.42	1.07	298	2733	2696	2643	2606	2553	2715	2625	178	795	500	1750	5	1	35038012	930	-9.35	1.08	12	0.00	-284.00	2466.00	4970	20231120	-46.58	2255	20241114	17.74	3700	-28.24	20240717	2255	17.74	20241114	4900	-45.82	20231121	2255	17.74	20241114	0.99	N	064240	500	177 억	373625	N	N	N	N
58	20241120	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	40	2	1.53	158674175	60174	153.10	2610	2680	2590	3405	1835	2620	2636.70	1.06	2100	2683	2651	2618	2586	2553	2635	2570	178	785	500	1720	5	1	35038012	932	-9.37	1.08	12	0.17	-284.00	2466.00	4970	20231120	-46.48	2255	20241114	17.96	3700	-28.11	20240717	2255	17.96	20241114	4970	-46.48	20231120	2255	17.96	20241114	0.94	N	064240	500	177 억	371928	N	N	N	N
59	20241120	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	0	3	0.00	140220180	53220	135.41	2610	2680	2590	3405	1835	2620	2634.73	1.06	2927	2683	2651	2618	2586	2553	2635	2570	178	785	500	1720	5	1	35038012	918	-9.23	1.06	12	0.15	-284.00	2466.00	4970	20231120	-47.28	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4970	-47.28	20231120	2255	16.19	20241114	0.94	N	064240	500	177 억	371928	N	N	N	N
60	20241120	140606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	5	2	0.19	129039980	48950	124.55	2610	2680	2590	3405	1835	2620	2636.16	1.06	2162	2683	2651	2618	2586	2553	2635	2570	178	785	500	1720	5	1	35038012	920	-9.24	1.06	12	0.14	-284.00	2466.00	4970	20231120	-47.18	2255	20241114	16.41	3700	-29.05	20240717	2255	16.41	20241114	4970	-47.18	20231120	2255	16.41	20241114	0.94	N	064240	500	177 억	371928	N	N	N	N
61	20241120	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	40	2	1.53	95651730	36188	92.07	2610	2680	2595	3405	1835	2620	2643.19	1.06	1346	2683	2651	2618	2586	2553	2635	2570	178	785	500	1720	5	1	35038012	932	-9.37	1.08	12	0.10	-284.00	2466.00	4970	20231120	-46.48	2255	20241114	17.96	3700	-28.11	20240717	2255	17.96	20241114	4970	-46.48	20231120	2255	17.96	20241114	0.94	N	064240	500	177 억	371928	N	N	N	N
62	20241120	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	45	2	1.72	79056615	29906	76.09	2610	2680	2595	3405	1835	2620	2643.50	1.06	1067	2683	2651	2618	2586	2553	2635	2570	178	785	500	1720	5	1	35038012	934	-9.38	1.08	12	0.09	-284.00	2466.00	4970	20231120	-46.38	2255	20241114	18.18	3700	-27.97	20240717	2255	18.18	20241114	4970	-46.38	20231120	2255	18.18	20241114	0.94	N	064240	500	177 억	371928	N	N	N	N
63	20241120	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	55	2	2.10	68802205	26054	66.29	2610	2675	2595	3405	1835	2620	2640.75	1.06	2165	2683	2651	2618	2586	2553	2635	2570	178	785	500	1720	5	1	35038012	937	-9.42	1.08	12	0.07	-284.00	2466.00	4970	20231120	-46.18	2255	20241114	18.63	3700	-27.70	20240717	2255	18.63	20241114	4970	-46.18	20231120	2255	18.63	20241114	0.94	N	064240	500	177 억	371928	N	N	N	N
64	20241120	100606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	25	2	0.95	22344715	8469	21.55	2610	2660	2595	3405	1835	2620	2638.41	1.06	-2765	2683	2651	2618	2586	2553	2635	2570	178	785	500	1720	5	1	35038012	927	-9.31	1.07	12	0.02	-284.00	2466.00	4970	20231120	-46.78	2255	20241114	17.29	3700	-28.51	20240717	2255	17.29	20241114	4970	-46.78	20231120	2255	17.29	20241114	0.94	N	064240	500	177 억	371928	N	N	N	N
65	20241120	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-10	5	-0.38	1947400	747	1.90	2610	2610	2595	3405	1835	2620	2606.96	1.06	3	2683	2651	2618	2586	2553	2635	2570	178	785	500	1720	5	1	35038012	914	-9.19	1.06	12	0.00	-284.00	2466.00	4970	20231120	-47.48	2255	20241114	15.74	3700	-29.46	20240717	2255	15.74	20241114	4970	-47.48	20231120	2255	15.74	20241114	0.94	N	064240	500	177 억	371928	N	N	N	N
66	20241119	160535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-20	5	-0.76	99508320	38204	40.69	2650	2650	2585	3430	1850	2640	2604.66	1.10	-12313	2726	2682	2631	2587	2536	2657	2562	178	790	500	1740	5	1	35038012	918	-9.23	1.06	12	0.11	-284.00	2466.00	4970	20231120	-47.28	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4970	-47.28	20231120	2255	16.19	20241114	0.97	N	064240	500	177 억	384241	N	N	N	N
67	20241119	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-15	5	-0.57	86193685	33132	35.28	2650	2650	2585	3430	1850	2640	2601.52	1.10	-11450	2726	2682	2631	2587	2536	2657	2562	178	790	500	1740	5	1	35038012	920	-9.24	1.06	12	0.09	-284.00	2466.00	4970	20231120	-47.18	2255	20241114	16.41	3700	-29.05	20240717	2255	16.41	20241114	4970	-47.18	20231120	2255	16.41	20241114	0.97	N	064240	500	177 억	384241	N	N	N	N
68	20241119	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-35	5	-1.33	73783740	28354	30.20	2650	2650	2585	3430	1850	2640	2602.23	1.10	-10443	2726	2682	2631	2587	2536	2657	2562	178	790	500	1740	5	1	35038012	913	-9.17	1.06	12	0.08	-284.00	2466.00	4970	20231120	-47.59	2255	20241114	15.52	3700	-29.59	20240717	2255	15.52	20241114	4970	-47.59	20231120	2255	15.52	20241114	0.97	N	064240	500	177 억	384241	N	N	N	N
69	20241119	130543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-30	5	-1.14	60705715	23305	24.82	2650	2650	2585	3430	1850	2640	2604.84	1.10	-9320	2726	2682	2631	2587	2536	2657	2562	178	790	500	1740	5	1	35038012	914	-9.19	1.06	12	0.07	-284.00	2466.00	4970	20231120	-47.48	2255	20241114	15.74	3700	-29.46	20240717	2255	15.74	20241114	4970	-47.48	20231120	2255	15.74	20241114	0.97	N	064240	500	177 억	384241	N	N	N	N
70	20241119	120538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-40	5	-1.52	57692085	22146	23.58	2650	2650	2585	3430	1850	2640	2605.08	1.10	-8835	2726	2682	2631	2587	2536	2657	2562	178	790	500	1740	5	1	35038012	911	-9.15	1.05	12	0.06	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4970	-47.69	20231120	2255	15.30	20241114	0.97	N	064240	500	177 억	384241	N	N	N	N
71	20241119	110544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-30	5	-1.14	33297515	12771	13.60	2650	2650	2585	3430	1850	2640	2607.28	1.10	-4559	2726	2682	2631	2587	2536	2657	2562	178	790	500	1740	5	1	35038012	914	-9.19	1.06	12	0.04	-284.00	2466.00	4970	20231120	-47.48	2255	20241114	15.74	3700	-29.46	20240717	2255	15.74	20241114	4970	-47.48	20231120	2255	15.74	20241114	0.97	N	064240	500	177 억	384241	N	N	N	N
72	20241119	100559	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-20	5	-0.76	21143855	8100	8.63	2650	2650	2585	3430	1850	2640	2610.35	1.10	-3348	2726	2682	2631	2587	2536	2657	2562	178	790	500	1740	5	1	35038012	918	-9.23	1.06	12	0.02	-284.00	2466.00	4970	20231120	-47.28	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4970	-47.28	20231120	2255	16.19	20241114	0.97	N	064240	500	177 억	384241	N	N	N	N
73	20241119	090554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-5	5	-0.19	94715	36	0.04	2650	2650	2610	3430	1850	2640	2630.97	1.10	-5	2726	2682	2631	2587	2536	2657	2562	178	790	500	1740	5	1	35038012	923	-9.28	1.07	12	0.00	-284.00	2466.00	4970	20231120	-46.98	2255	20241114	16.85	3700	-28.78	20240717	2255	16.85	20241114	4970	-46.98	20231120	2255	16.85	20241114	0.97	N	064240	500	177 억	384241	N	N	N	N
74	20241118	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-30	5	-1.12	245422720	93777	14.31	2670	2675	2580	3470	1870	2670	2617.08	1.15	-23968	3220	2945	2655	2380	2090	3082	2517	178	800	500	1760	5	1	35038012	925	-9.30	1.07	12	0.27	-284.00	2466.00	4970	20231120	-46.88	2255	20241114	17.07	3700	-28.65	20240717	2255	17.07	20241114	4970	-46.88	20231120	2255	17.07	20241114	1.02	N	064240	500	177 억	404514	N	N	N	N
75	20241118	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-70	5	-2.62	192786925	73526	11.22	2670	2675	2595	3470	1870	2670	2622.02	1.15	-22821	3220	2945	2655	2380	2090	3082	2517	178	800	500	1760	5	1	35038012	911	-9.15	1.05	12	0.21	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4970	-47.69	20231120	2255	15.30	20241114	1.02	N	064240	500	177 억	404514	N	N	N	N
76	20241118	140544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-65	5	-2.43	179873695	68570	10.46	2670	2675	2595	3470	1870	2670	2623.21	1.15	-20920	3220	2945	2655	2380	2090	3082	2517	178	800	500	1760	5	1	35038012	913	-9.17	1.06	12	0.20	-284.00	2466.00	4970	20231120	-47.59	2255	20241114	15.52	3700	-29.59	20240717	2255	15.52	20241114	4970	-47.59	20231120	2255	15.52	20241114	1.02	N	064240	500	177 억	404514	N	N	N	N
77	20241118	130542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-40	5	-1.50	141995265	54042	8.25	2670	2675	2605	3470	1870	2670	2627.50	1.15	-12756	3220	2945	2655	2380	2090	3082	2517	178	800	500	1760	5	1	35038012	921	-9.26	1.07	12	0.15	-284.00	2466.00	4970	20231120	-47.08	2255	20241114	16.63	3700	-28.92	20240717	2255	16.63	20241114	4970	-47.08	20231120	2255	16.63	20241114	1.02	N	064240	500	177 억	404514	N	N	N	N
78	20241118	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-50	5	-1.87	132135340	50277	7.67	2670	2675	2605	3470	1870	2670	2628.15	1.15	-9818	3220	2945	2655	2380	2090	3082	2517	178	800	500	1760	5	1	35038012	918	-9.23	1.06	12	0.14	-284.00	2466.00	4970	20231120	-47.28	2255	20241114	16.19	3700	-29.19	20240717	2255	16.19	20241114	4970	-47.28	20231120	2255	16.19	20241114	1.02	N	064240	500	177 억	404514	N	N	N	N
79	20241118	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-25	5	-0.94	103354340	39307	6.00	2670	2675	2605	3470	1870	2670	2629.41	1.15	-4597	3220	2945	2655	2380	2090	3082	2517	178	800	500	1760	5	1	35038012	927	-9.31	1.07	12	0.11	-284.00	2466.00	4970	20231120	-46.78	2255	20241114	17.29	3700	-28.51	20240717	2255	17.29	20241114	4970	-46.78	20231120	2255	17.29	20241114	1.02	N	064240	500	177 억	404514	N	N	N	N
80	20241118	100539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-35	5	-1.31	52239720	19803	3.02	2670	2675	2610	3470	1870	2670	2637.97	1.15	-3695	3220	2945	2655	2380	2090	3082	2517	178	800	500	1760	5	1	35038012	923	-9.28	1.07	12	0.06	-284.00	2466.00	4970	20231120	-46.98	2255	20241114	16.85	3700	-28.78	20240717	2255	16.85	20241114	4970	-46.98	20231120	2255	16.85	20241114	1.02	N	064240	500	177 억	404514	N	N	N	N
81	20241118	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-35	5	-1.31	10208280	3838	0.59	2670	2675	2635	3470	1870	2670	2659.79	1.15	-1378	3220	2945	2655	2380	2090	3082	2517	178	800	500	1760	5	1	35038012	923	-9.28	1.07	12	0.01	-284.00	2466.00	4970	20231120	-46.98	2255	20241114	16.85	3700	-28.78	20240717	2255	16.85	20241114	4970	-46.98	20231120	2255	16.85	20241114	1.02	N	064240	500	177 억	404514	N	N	N	N
82	20241115	160555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	275	2	11.48	1755161120	653799	342.56	2400	2930	2365	3110	1680	2395	2684.57	1.12	16960	2488	2441	2348	2301	2208	2465	2325	178	715	500	1580	5	1	35038012	936	-9.40	1.08	12	1.87	-284.00	2466.00	4970	20231120	-46.28	2255	20241114	18.40	3700	-27.84	20240717	2255	18.40	20241114	4970	-46.28	20231120	2255	18.40	20241114	1.07	N	064240	500	177 억	391068	N	N	N	N
83	20241115	150609	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	215	2	8.98	1715278100	638755	334.68	2400	2930	2365	3110	1680	2395	2685.35	1.12	18940	2488	2441	2348	2301	2208	2465	2325	178	715	500	1580	5	1	35038012	914	-9.19	1.06	12	1.82	-284.00	2466.00	4970	20231120	-47.48	2255	20241114	15.74	3700	-29.46	20240717	2255	15.74	20241114	4970	-47.48	20231120	2255	15.74	20241114	1.07	N	064240	500	177 억	391068	N	N	N	N
84	20241115	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	230	2	9.60	1573475825	584335	306.16	2400	2930	2365	3110	1680	2395	2692.76	1.12	-17535	2488	2441	2348	2301	2208	2465	2325	178	715	500	1580	5	1	35038012	920	-9.24	1.06	12	1.67	-284.00	2466.00	4970	20231120	-47.18	2255	20241114	16.41	3700	-29.05	20240717	2255	16.41	20241114	4970	-47.18	20231120	2255	16.41	20241114	1.07	N	064240	500	177 억	391068	N	N	N	N
85	20241115	130604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	205	2	8.56	1337404270	493846	258.75	2400	2930	2365	3110	1680	2395	2708.14	1.12	-38419	2488	2441	2348	2301	2208	2465	2325	178	715	500	1580	5	1	35038012	911	-9.15	1.05	12	1.41	-284.00	2466.00	4970	20231120	-47.69	2255	20241114	15.30	3700	-29.73	20240717	2255	15.30	20241114	4970	-47.69	20231120	2255	15.30	20241114	1.07	N	064240	500	177 억	391068	N	N	N	N
86	20241115	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	165	2	6.89	278866220	111802	58.58	2400	2620	2365	3110	1680	2395	2494.29	1.12	11186	2488	2441	2348	2301	2208	2465	2325	178	715	500	1580	5	1	35038012	897	-9.01	1.04	12	0.32	-284.00	2466.00	4970	20231120	-48.49	2255	20241114	13.53	3700	-30.81	20240717	2255	13.53	20241114	4970	-48.49	20231120	2255	13.53	20241114	1.07	N	064240	500	177 억	391068	N	N	N	N
87	20241115	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2530	135	2	5.64	262889100	105519	55.29	2400	2620	2365	3110	1680	2395	2491.39	1.12	10392	2488	2441	2348	2301	2208	2465	2325	178	715	500	1580	5	1	35038012	886	-8.91	1.03	12	0.30	-284.00	2466.00	4970	20231120	-49.09	2255	20241114	12.20	3700	-31.62	20240717	2255	12.20	20241114	4970	-49.09	20231120	2255	12.20	20241114	1.07	N	064240	500	177 억	391068	N	N	N	N
88	20241115	100553	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	185	2	7.72	194226005	78780	41.28	2400	2585	2365	3110	1680	2395	2465.42	1.12	7815	2488	2441	2348	2301	2208	2465	2325	178	715	500	1580	5	1	35038012	904	-9.08	1.05	12	0.22	-284.00	2466.00	4970	20231120	-48.09	2255	20241114	14.41	3700	-30.27	20240717	2255	14.41	20241114	4970	-48.09	20231120	2255	14.41	20241114	1.07	N	064240	500	177 억	391068	N	N	N	N
89	20241115	090557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	0	3	0.00	63144105	26367	13.82	2400	2400	2370	3110	1680	2395	2394.82	1.12	-3141	2488	2441	2348	2301	2208	2465	2325	178	715	500	1580	5	1	35038012	839	-8.43	0.97	12	0.08	-284.00	2466.00	4970	20231120	-51.81	2255	20241114	6.21	3700	-35.27	20240717	2255	6.21	20241114	4970	-51.81	20231120	2255	6.21	20241114	1.07	N	064240	500	177 억	391068	N	N	N	N
90	20241114	160549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2300	-90	5	-3.77	395049100	171207	66.92	2390	2390	2255	3105	1675	2390	2307.42	1.18	-23146	2586	2487	2386	2287	2186	2437	2237	178	715	500	1570	5	1	35038012	806	-8.10	0.93	12	0.49	-284.00	2466.00	4970	20231120	-53.72	2255	20241114	2.00	3700	-37.84	20240717	2255	2.00	20241114	4970	-53.72	20231120	2255	2.00	20241114	1.10	N	064240	500	177 억	414144	N	N	N	N
91	20241114	150552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2275	-115	5	-4.81	355977675	154182	60.26	2390	2390	2270	3105	1675	2390	2308.79	1.18	-22522	2586	2487	2386	2287	2186	2437	2237	178	715	500	1570	5	1	35038012	797	-8.01	0.92	12	0.44	-284.00	2466.00	4970	20231120	-54.23	2270	20241114	0.22	3700	-38.51	20240717	2270	0.22	20241114	4970	-54.23	20231120	2270	0.22	20241114	1.10	N	064240	500	177 억	414144	N	N	N	N
92	20241114	140547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2335	-55	5	-2.30	239860760	103335	40.39	2390	2390	2270	3105	1675	2390	2321.17	1.18	-20459	2586	2487	2386	2287	2186	2437	2237	178	715	500	1570	5	1	35038012	818	-8.22	0.95	12	0.29	-284.00	2466.00	4970	20231120	-53.02	2270	20241114	2.86	3700	-36.89	20240717	2270	2.86	20241114	4970	-53.02	20231120	2270	2.86	20241114	1.10	N	064240	500	177 억	414144	N	N	N	N
93	20241114	130548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2335	-55	5	-2.30	223404540	96252	37.62	2390	2390	2270	3105	1675	2390	2321.01	1.18	-17673	2586	2487	2386	2287	2186	2437	2237	178	715	500	1570	5	1	35038012	818	-8.22	0.95	12	0.27	-284.00	2466.00	4970	20231120	-53.02	2270	20241114	2.86	3700	-36.89	20240717	2270	2.86	20241114	4970	-53.02	20231120	2270	2.86	20241114	1.10	N	064240	500	177 억	414144	N	N	N	N
94	20241114	120548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2305	-85	5	-3.56	206819170	89109	34.83	2390	2390	2270	3105	1675	2390	2320.94	1.18	-14922	2586	2487	2386	2287	2186	2437	2237	178	715	500	1570	5	1	35038012	808	-8.12	0.93	12	0.25	-284.00	2466.00	4970	20231120	-53.62	2270	20241114	1.54	3700	-37.70	20240717	2270	1.54	20241114	4970	-53.62	20231120	2270	1.54	20241114	1.10	N	064240	500	177 억	414144	N	N	N	N
95	20241114	110549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-55	5	-2.30	100063285	42970	16.79	2390	2390	2290	3105	1675	2390	2328.62	1.18	-9739	2586	2487	2386	2287	2186	2437	2237	178	715	500	1570	5	1	35038012	818	-8.22	0.95	12	0.12	-284.00	2466.00	4970	20231120	-53.02	2285	20241113	2.19	3700	-36.89	20240717	2285	2.19	20241113	4970	-53.02	20231120	2285	2.19	20241113	1.10	N	064240	500	177 억	414144	N	N	N	N
96	20241114	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-10	5	-0.42	5622370	2353	0.92	2390	2390	2380	3105	1675	2390	2389.44	1.18	-54	2586	2487	2386	2287	2186	2437	2237	178	715	500	1570	5	1	35038012	834	-8.38	0.97	12	0.01	-284.00	2466.00	4970	20231120	-52.11	2285	20241113	4.16	3700	-35.68	20240717	2285	4.16	20241113	4970	-52.11	20231120	2285	4.16	20241113	1.10	N	064240	500	177 억	414144	N	N	N	N
97	20241114	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	1.18	0	2586	2487	2386	2287	2186	2437	2237	178	715	500	1570	5	1	35038012	837	-8.42	0.97	12	0.00	-284.00	2466.00	4970	20231120	-51.91	2285	20241113	4.60	3700	-35.41	20240717	2285	4.60	20241113	4970	-51.91	20231120	2285	4.60	20241113	1.10	N	064240	500	177 억	414144	N	N	N	N
98	20241113	160319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2390	-105	5	-4.21	594645140	251006	130.00	2465	2485	2285	3240	1750	2495	2368.78	1.21	-8967	2758	2626	2498	2366	2238	2562	2302	178	745	500	1640	5	1	35038012	837	-8.42	0.97	12	0.72	-284.00	2466.00	4970	20231120	-51.91	2285	20241113	4.60	3700	-35.41	20240717	2285	4.60	20241113	4970	-51.91	20231120	2285	4.60	20241113	1.10	N	064240	500	177 억	423050	N	N	N	N
99	20241113	150340	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2335	-160	5	-6.41	395999480	166657	86.31	2465	2485	2285	3240	1750	2495	2376.08	1.21	7741	2758	2626	2498	2366	2238	2562	2302	178	745	500	1640	5	1	35038012	818	-8.22	0.95	12	0.48	-284.00	2466.00	4970	20231120	-53.02	2285	20241113	2.19	3700	-36.89	20240717	2285	2.19	20241113	4970	-53.02	20231120	2285	2.19	20241113	1.10	N	064240	500	177 억	423050	N	N	N	N
100	20241113	140335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2330	-165	5	-6.61	300048490	125224	64.86	2465	2485	2330	3240	1750	2495	2396.03	1.21	9643	2758	2626	2498	2366	2238	2562	2302	178	745	500	1640	5	1	35038012	816	-8.20	0.94	12	0.36	-284.00	2466.00	4970	20231120	-53.12	2330	20241113	0.00	3700	-37.03	20240717	2330	0.00	20241113	4970	-53.12	20231120	2330	0.00	20241113	1.10	N	064240	500	177 억	423050	N	N	N	N
101	20241113	130333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-95	5	-3.81	238251795	98996	51.27	2465	2485	2370	3240	1750	2495	2406.61	1.21	16772	2758	2626	2498	2366	2238	2562	2302	178	745	500	1640	5	1	35038012	841	-8.45	0.97	12	0.28	-284.00	2466.00	4970	20231120	-51.71	2370	20241113	1.27	3700	-35.14	20240717	2370	1.27	20241113	4970	-51.71	20231120	2370	1.27	20241113	1.10	N	064240	500	177 억	423050	N	N	N	N
102	20241113	120332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-95	5	-3.81	217323020	90235	46.73	2465	2485	2370	3240	1750	2495	2408.34	1.21	19441	2758	2626	2498	2366	2238	2562	2302	178	745	500	1640	5	1	35038012	841	-8.45	0.97	12	0.26	-284.00	2466.00	4970	20231120	-51.71	2370	20241113	1.27	3700	-35.14	20240717	2370	1.27	20241113	4970	-51.71	20231120	2370	1.27	20241113	1.10	N	064240	500	177 억	423050	N	N	N	N
103	20241113	110330	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	-90	5	-3.61	122677780	50589	26.20	2465	2485	2385	3240	1750	2495	2424.88	1.21	11716	2758	2626	2498	2366	2238	2562	2302	178	745	500	1640	5	1	35038012	843	-8.47	0.98	12	0.14	-284.00	2466.00	4970	20231120	-51.61	2370	20241112	1.48	3700	-35.00	20240717	2370	1.48	20241112	4970	-51.61	20231120	2370	1.48	20241112	1.10	N	064240	500	177 억	423050	N	N	N	N
104	20241113	100331	57	100.00	KOSDAQ		유통	N	N	N	N	N	2465	-30	5	-1.20	40718445	16562	8.58	2465	2485	2430	3240	1750	2495	2458.38	1.21	3364	2758	2626	2498	2366	2238	2562	2302	178	745	500	1640	5	1	35038012	864	-8.68	1.00	12	0.05	-284.00	2466.00	4970	20231120	-50.40	2370	20241112	4.01	3700	-33.38	20240717	2370	4.01	20241112	4970	-50.40	20231120	2370	4.01	20241112	1.10	N	064240	500	177 억	423050	N	N	N	N
105	20241113	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-20	5	-0.80	3080345	1249	0.65	2465	2475	2460	3240	1750	2495	2464.36	1.21	41	2758	2626	2498	2366	2238	2562	2302	178	745	500	1640	5	1	35038012	867	-8.71	1.00	12	0.00	-284.00	2466.00	4970	20231120	-50.20	2370	20241112	4.43	3700	-33.11	20240717	2370	4.43	20241112	4970	-50.20	20231120	2370	4.43	20241112	1.10	N	064240	500	177 억	423050	N	N	N	N
106	20241112	160529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2495	-135	5	-5.13	470532290	190981	174.30	2630	2630	2370	3415	1845	2630	2463.67	1.28	-24856	2756	2692	2636	2572	2516	2665	2545	178	785	500	1730	5	1	35038012	874	-8.79	1.01	12	0.55	-284.00	2466.00	4970	20231120	-49.80	2370	20241112	5.27	3700	-32.57	20240717	2370	5.27	20241112	4970	-49.80	20231120	2370	5.27	20241112	1.09	N	064240	500	177 억	447882	N	N	N	N
107	20241112	150533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2445	-185	5	-7.03	393908000	159848	145.88	2630	2630	2370	3415	1845	2630	2464.27	1.28	-18532	2756	2692	2636	2572	2516	2665	2545	178	785	500	1730	5	1	35038012	857	-8.61	0.99	12	0.46	-284.00	2466.00	4970	20231120	-50.80	2370	20241112	3.16	3700	-33.92	20240717	2370	3.16	20241112	4970	-50.80	20231120	2370	3.16	20241112	1.09	N	064240	500	177 억	447882	N	N	N	N
108	20241112	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-155	5	-5.89	262488450	105332	96.13	2630	2630	2435	3415	1845	2630	2492.01	1.28	-12923	2756	2692	2636	2572	2516	2665	2545	178	785	500	1730	5	1	35038012	867	-8.71	1.00	12	0.30	-284.00	2466.00	4970	20231120	-50.20	2415	20240416	2.48	3700	-33.11	20240717	2415	2.48	20240416	4970	-50.20	20231120	2415	2.48	20240416	1.09	N	064240	500	177 억	447882	N	N	N	N
109	20241112	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2480	-150	5	-5.70	201287130	80388	73.36	2630	2630	2455	3415	1845	2630	2503.94	1.28	-8380	2756	2692	2636	2572	2516	2665	2545	178	785	500	1730	5	1	35038012	869	-8.73	1.01	12	0.23	-284.00	2466.00	4970	20231120	-50.10	2415	20240416	2.69	3700	-32.97	20240717	2415	2.69	20240416	4970	-50.10	20231120	2415	2.69	20240416	1.09	N	064240	500	177 억	447882	N	N	N	N
110	20241112	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2505	-125	5	-4.75	149110920	59330	54.15	2630	2630	2475	3415	1845	2630	2513.25	1.28	-3245	2756	2692	2636	2572	2516	2665	2545	178	785	500	1730	5	1	35038012	878	-8.82	1.02	12	0.17	-284.00	2466.00	4970	20231120	-49.60	2415	20240416	3.73	3700	-32.30	20240717	2415	3.73	20240416	4970	-49.60	20231120	2415	3.73	20240416	1.09	N	064240	500	177 억	447882	N	N	N	N
111	20241112	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-120	5	-4.56	138207385	54956	50.15	2630	2630	2475	3415	1845	2630	2514.87	1.28	-2431	2756	2692	2636	2572	2516	2665	2545	178	785	500	1730	5	1	35038012	879	-8.84	1.02	12	0.16	-284.00	2466.00	4970	20231120	-49.50	2415	20240416	3.93	3700	-32.16	20240717	2415	3.93	20240416	4970	-49.50	20231120	2415	3.93	20240416	1.09	N	064240	500	177 억	447882	N	N	N	N
112	20241112	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2525	-105	5	-3.99	90302860	35791	32.66	2630	2630	2475	3415	1845	2630	2523.06	1.28	-2679	2756	2692	2636	2572	2516	2665	2545	178	785	500	1730	5	1	35038012	885	-8.89	1.02	12	0.10	-284.00	2466.00	4970	20231120	-49.20	2415	20240416	4.55	3700	-31.76	20240717	2415	4.55	20240416	4970	-49.20	20231120	2415	4.55	20240416	1.09	N	064240	500	177 억	447882	N	N	N	N
113	20241112	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-30	5	-1.14	3704920	1422	1.30	2630	2630	2600	3415	1845	2630	2605.43	1.28	80	2756	2692	2636	2572	2516	2665	2545	178	785	500	1730	5	1	35038012	911	-9.15	1.05	12	0.00	-284.00	2466.00	4970	20231120	-47.69	2415	20240416	7.66	3700	-29.73	20240717	2415	7.66	20240416	4970	-47.69	20231120	2415	7.66	20240416	1.09	N	064240	500	177 억	447882	N	N	N	N
114	20241111	160529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-65	5	-2.41	287144340	109213	325.45	2655	2700	2580	3500	1890	2695	2629.21	1.36	-28271	2765	2730	2695	2660	2625	2712	2642	178	805	500	1770	5	1	35038012	921	-9.26	1.07	12	0.31	-284.00	2466.00	4970	20231120	-47.08	2415	20240416	8.90	3700	-28.92	20240717	2415	8.90	20240416	4970	-47.08	20231120	2415	8.90	20240416	1.09	N	064240	500	177 억	475407	N	N	N	N
115	20241111	150547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	-95	5	-3.53	270029000	102678	305.97	2655	2700	2580	3500	1890	2695	2629.86	1.36	-24995	2765	2730	2695	2660	2625	2712	2642	178	805	500	1770	5	1	35038012	911	-9.15	1.05	12	0.29	-284.00	2466.00	4970	20231120	-47.69	2415	20240416	7.66	3700	-29.73	20240717	2415	7.66	20240416	4970	-47.69	20231120	2415	7.66	20240416	1.09	N	064240	500	177 억	475407	N	N	N	N
116	20241111	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-65	5	-2.41	206851150	78377	233.56	2655	2700	2600	3500	1890	2695	2639.18	1.36	-21005	2765	2730	2695	2660	2625	2712	2642	178	805	500	1770	5	1	35038012	921	-9.26	1.07	12	0.22	-284.00	2466.00	4970	20231120	-47.08	2415	20240416	8.90	3700	-28.92	20240717	2415	8.90	20240416	4970	-47.08	20231120	2415	8.90	20240416	1.09	N	064240	500	177 억	475407	N	N	N	N
117	20241111	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-60	5	-2.23	170579990	64512	192.24	2655	2700	2620	3500	1890	2695	2644.16	1.36	-13175	2765	2730	2695	2660	2625	2712	2642	178	805	500	1770	5	1	35038012	923	-9.28	1.07	12	0.18	-284.00	2466.00	4970	20231120	-46.98	2415	20240416	9.11	3700	-28.78	20240717	2415	9.11	20240416	4970	-46.98	20231120	2415	9.11	20240416	1.09	N	064240	500	177 억	475407	N	N	N	N
118	20241111	120532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-50	5	-1.86	137228350	51817	154.41	2655	2700	2630	3500	1890	2695	2648.33	1.36	-8522	2765	2730	2695	2660	2625	2712	2642	178	805	500	1770	5	1	35038012	927	-9.31	1.07	12	0.15	-284.00	2466.00	4970	20231120	-46.78	2415	20240416	9.52	3700	-28.51	20240717	2415	9.52	20240416	4970	-46.78	20231120	2415	9.52	20240416	1.09	N	064240	500	177 억	475407	N	N	N	N
119	20241111	110532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-45	5	-1.67	84765545	31915	95.10	2655	2700	2635	3500	1890	2695	2655.98	1.36	-5872	2765	2730	2695	2660	2625	2712	2642	178	805	500	1770	5	1	35038012	929	-9.33	1.07	12	0.09	-284.00	2466.00	4970	20231120	-46.68	2415	20240416	9.73	3700	-28.38	20240717	2415	9.73	20240416	4970	-46.68	20231120	2415	9.73	20240416	1.09	N	064240	500	177 억	475407	N	N	N	N
120	20241111	100530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-45	5	-1.67	47808085	17958	53.51	2655	2700	2645	3500	1890	2695	2662.22	1.36	-6720	2765	2730	2695	2660	2625	2712	2642	178	805	500	1770	5	1	35038012	929	-9.33	1.07	12	0.05	-284.00	2466.00	4970	20231120	-46.68	2415	20240416	9.73	3700	-28.38	20240717	2415	9.73	20240416	4970	-46.68	20231120	2415	9.73	20240416	1.09	N	064240	500	177 억	475407	N	N	N	N
121	20241111	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-15	5	-0.56	1285250	483	1.44	2655	2680	2655	3500	1890	2695	2660.97	1.36	60	2765	2730	2695	2660	2625	2712	2642	178	805	500	1770	5	1	35038012	939	-9.44	1.09	12	0.00	-284.00	2466.00	4970	20231120	-46.08	2415	20240416	10.97	3700	-27.57	20240717	2415	10.97	20240416	4970	-46.08	20231120	2415	10.97	20240416	1.09	N	064240	500	177 억	475407	N	N	N	N
122	20241108	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-5	5	-0.19	88491790	32976	42.30	2710	2730	2660	3510	1890	2700	2683.52	1.36	-1918	2810	2755	2680	2625	2550	2782	2652	178	810	500	1780	5	1	35038012	944	-9.49	1.09	12	0.09	-284.00	2466.00	4970	20231120	-45.77	2415	20240416	11.59	3700	-27.16	20240717	2415	11.59	20240416	4970	-45.77	20231120	2415	11.59	20240416	1.09	N	064240	500	177 억	477315	N	N	N	N
123	20241108	150532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	0	3	0.00	61911265	23040	29.56	2710	2730	2670	3510	1890	2700	2687.12	1.36	-1004	2810	2755	2680	2625	2550	2782	2652	178	810	500	1780	5	1	35038012	946	-9.51	1.09	12	0.07	-284.00	2466.00	4970	20231120	-45.67	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	4970	-45.67	20231120	2415	11.80	20240416	1.09	N	064240	500	177 억	477315	N	N	N	N
124	20241108	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-15	5	-0.56	51214645	19058	24.45	2710	2730	2670	3510	1890	2700	2687.30	1.36	-929	2810	2755	2680	2625	2550	2782	2652	178	810	500	1780	5	1	35038012	941	-9.45	1.09	12	0.05	-284.00	2466.00	4970	20231120	-45.98	2415	20240416	11.18	3700	-27.43	20240717	2415	11.18	20240416	4970	-45.98	20231120	2415	11.18	20240416	1.09	N	064240	500	177 억	477315	N	N	N	N
125	20241108	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-10	5	-0.37	30759630	11424	14.65	2710	2730	2670	3510	1890	2700	2692.54	1.36	-244	2810	2755	2680	2625	2550	2782	2652	178	810	500	1780	5	1	35038012	943	-9.47	1.09	12	0.03	-284.00	2466.00	4970	20231120	-45.88	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	4970	-45.88	20231120	2415	11.39	20240416	1.09	N	064240	500	177 억	477315	N	N	N	N
126	20241108	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-10	5	-0.37	28118955	10441	13.39	2710	2730	2670	3510	1890	2700	2693.13	1.36	-234	2810	2755	2680	2625	2550	2782	2652	178	810	500	1780	5	1	35038012	943	-9.47	1.09	12	0.03	-284.00	2466.00	4970	20231120	-45.88	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	4970	-45.88	20231120	2415	11.39	20240416	1.09	N	064240	500	177 억	477315	N	N	N	N
127	20241108	110530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-15	5	-0.56	26218115	9735	12.49	2710	2730	2670	3510	1890	2700	2693.18	1.36	-202	2810	2755	2680	2625	2550	2782	2652	178	810	500	1780	5	1	35038012	941	-9.45	1.09	12	0.03	-284.00	2466.00	4970	20231120	-45.98	2415	20240416	11.18	3700	-27.43	20240717	2415	11.18	20240416	4970	-45.98	20231120	2415	11.18	20240416	1.09	N	064240	500	177 억	477315	N	N	N	N
128	20241108	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	0	3	0.00	17657730	6547	8.40	2710	2730	2680	3510	1890	2700	2697.07	1.36	-185	2810	2755	2680	2625	2550	2782	2652	178	810	500	1780	5	1	35038012	946	-9.51	1.09	12	0.02	-284.00	2466.00	4970	20231120	-45.67	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	4970	-45.67	20231120	2415	11.80	20240416	1.09	N	064240	500	177 억	477315	N	N	N	N
129	20241108	090525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	10	2	0.37	1899115	701	0.90	2710	2730	2695	3510	1890	2700	2709.15	1.36	-55	2810	2755	2680	2625	2550	2782	2652	178	810	500	1780	5	1	35038012	950	-9.54	1.10	12	0.00	-284.00	2466.00	4970	20231120	-45.47	2415	20240416	12.22	3700	-26.76	20240717	2415	12.22	20240416	4970	-45.47	20231120	2415	12.22	20240416	1.09	N	064240	500	177 억	477315	N	N	N	N
130	20241107	160526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	5	2	0.19	207618160	77852	100.46	2695	2735	2605	3500	1890	2695	2666.70	1.35	3299	2758	2726	2688	2656	2618	2742	2672	178	805	500	1770	5	1	35038012	946	-9.51	1.09	12	0.22	-284.00	2466.00	4970	20231120	-45.67	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	4970	-45.67	20231120	2415	11.80	20240416	1.09	N	064240	500	177 억	473998	N	N	N	N
131	20241107	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-25	5	-0.93	185355825	69533	89.72	2695	2735	2605	3500	1890	2695	2665.72	1.35	4542	2758	2726	2688	2656	2618	2742	2672	178	805	500	1770	5	1	35038012	936	-9.40	1.08	12	0.20	-284.00	2466.00	4970	20231120	-46.28	2415	20240416	10.56	3700	-27.84	20240717	2415	10.56	20240416	4970	-46.28	20231120	2415	10.56	20240416	1.09	N	064240	500	177 억	473998	N	N	N	N
132	20241107	140530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-20	5	-0.74	93517070	34911	45.05	2695	2735	2665	3500	1890	2695	2678.73	1.35	3676	2758	2726	2688	2656	2618	2742	2672	178	805	500	1770	5	1	35038012	937	-9.42	1.08	12	0.10	-284.00	2466.00	4970	20231120	-46.18	2415	20240416	10.77	3700	-27.70	20240717	2415	10.77	20240416	4970	-46.18	20231120	2415	10.77	20240416	1.09	N	064240	500	177 억	473998	N	N	N	N
133	20241107	130531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-10	5	-0.37	75928115	28353	36.58	2695	2735	2665	3500	1890	2695	2677.96	1.35	3007	2758	2726	2688	2656	2618	2742	2672	178	805	500	1770	5	1	35038012	941	-9.45	1.09	12	0.08	-284.00	2466.00	4970	20231120	-45.98	2415	20240416	11.18	3700	-27.43	20240717	2415	11.18	20240416	4970	-45.98	20231120	2415	11.18	20240416	1.09	N	064240	500	177 억	473998	N	N	N	N
134	20241107	120528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-10	5	-0.37	67723125	25283	32.62	2695	2735	2665	3500	1890	2695	2678.60	1.35	3034	2758	2726	2688	2656	2618	2742	2672	178	805	500	1770	5	1	35038012	941	-9.45	1.09	12	0.07	-284.00	2466.00	4970	20231120	-45.98	2415	20240416	11.18	3700	-27.43	20240717	2415	11.18	20240416	4970	-45.98	20231120	2415	11.18	20240416	1.09	N	064240	500	177 억	473998	N	N	N	N
135	20241107	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-5	5	-0.19	38044700	14193	18.31	2695	2735	2670	3500	1890	2695	2680.53	1.35	3344	2758	2726	2688	2656	2618	2742	2672	178	805	500	1770	5	1	35038012	943	-9.47	1.09	12	0.04	-284.00	2466.00	4970	20231120	-45.88	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	4970	-45.88	20231120	2415	11.39	20240416	1.09	N	064240	500	177 억	473998	N	N	N	N
136	20241107	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-25	5	-0.93	19632555	7308	9.43	2695	2735	2670	3500	1890	2695	2686.45	1.35	319	2758	2726	2688	2656	2618	2742	2672	178	805	500	1770	5	1	35038012	936	-9.40	1.08	12	0.02	-284.00	2466.00	4970	20231120	-46.28	2415	20240416	10.56	3700	-27.84	20240717	2415	10.56	20240416	4970	-46.28	20231120	2415	10.56	20240416	1.09	N	064240	500	177 억	473998	N	N	N	N
137	20241107	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	40	2	1.48	1576520	584	0.75	2695	2735	2695	3500	1890	2695	2699.52	1.35	52	2758	2726	2688	2656	2618	2742	2672	178	805	500	1770	5	1	35038012	958	-9.63	1.11	12	0.00	-284.00	2466.00	4970	20231120	-44.97	2415	20240416	13.25	3700	-26.08	20240717	2415	13.25	20240416	4970	-44.97	20231120	2415	13.25	20240416	1.09	N	064240	500	177 억	473998	N	N	N	N
138	20241106	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	-30	5	-1.10	207460400	77499	226.08	2685	2720	2650	3540	1910	2725	2676.94	1.35	117	2755	2740	2715	2700	2675	2747	2707	178	815	500	1790	5	1	35038012	944	-9.49	1.09	12	0.22	-284.00	2466.00	4970	20231120	-45.77	2415	20240416	11.59	3700	-27.16	20240717	2415	11.59	20240416	4970	-45.77	20231120	2415	11.59	20240416	1.09	N	064240	500	177 억	473863	N	N	N	N
139	20241106	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-35	5	-1.28	186777985	69770	203.54	2685	2720	2650	3540	1910	2725	2677.05	1.35	103	2755	2740	2715	2700	2675	2747	2707	178	815	500	1790	5	1	35038012	943	-9.47	1.09	12	0.20	-284.00	2466.00	4970	20231120	-45.88	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	4970	-45.88	20231120	2415	11.39	20240416	1.09	N	064240	500	177 억	473863	N	N	N	N
140	20241106	140542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-50	5	-1.83	163330710	61025	178.02	2685	2720	2650	3540	1910	2725	2676.46	1.35	-1826	2755	2740	2715	2700	2675	2747	2707	178	815	500	1790	5	1	35038012	937	-9.42	1.08	12	0.17	-284.00	2466.00	4970	20231120	-46.18	2415	20240416	10.77	3700	-27.70	20240717	2415	10.77	20240416	4970	-46.18	20231120	2415	10.77	20240416	1.09	N	064240	500	177 억	473863	N	N	N	N
141	20241106	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-40	5	-1.47	65067850	24139	70.42	2685	2720	2675	3540	1910	2725	2695.55	1.35	1429	2755	2740	2715	2700	2675	2747	2707	178	815	500	1790	5	1	35038012	941	-9.45	1.09	12	0.07	-284.00	2466.00	4970	20231120	-45.98	2415	20240416	11.18	3700	-27.43	20240717	2415	11.18	20240416	4970	-45.98	20231120	2415	11.18	20240416	1.09	N	064240	500	177 억	473863	N	N	N	N
142	20241106	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-20	5	-0.73	41443685	15341	44.75	2685	2720	2685	3540	1910	2725	2701.50	1.35	1753	2755	2740	2715	2700	2675	2747	2707	178	815	500	1790	5	1	35038012	948	-9.52	1.10	12	0.04	-284.00	2466.00	4970	20231120	-45.57	2415	20240416	12.01	3700	-26.89	20240717	2415	12.01	20240416	4970	-45.57	20231120	2415	12.01	20240416	1.09	N	064240	500	177 억	473863	N	N	N	N
143	20241106	110534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-15	5	-0.55	34520580	12777	37.27	2685	2720	2685	3540	1910	2725	2701.78	1.35	1832	2755	2740	2715	2700	2675	2747	2707	178	815	500	1790	5	1	35038012	950	-9.54	1.10	12	0.04	-284.00	2466.00	4970	20231120	-45.47	2415	20240416	12.22	3700	-26.76	20240717	2415	12.22	20240416	4970	-45.47	20231120	2415	12.22	20240416	1.09	N	064240	500	177 억	473863	N	N	N	N
144	20241106	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-15	5	-0.55	15940955	5913	17.25	2685	2720	2685	3540	1910	2725	2695.92	1.35	1906	2755	2740	2715	2700	2675	2747	2707	178	815	500	1790	5	1	35038012	950	-9.54	1.10	12	0.02	-284.00	2466.00	4970	20231120	-45.47	2415	20240416	12.22	3700	-26.76	20240717	2415	12.22	20240416	4970	-45.47	20231120	2415	12.22	20240416	1.09	N	064240	500	177 억	473863	N	N	N	N
145	20241106	090533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	-10	5	-0.37	9250445	3437	10.03	2685	2715	2685	3540	1910	2725	2691.43	1.35	1127	2755	2740	2715	2700	2675	2747	2707	178	815	500	1790	5	1	35038012	951	-9.56	1.10	12	0.01	-284.00	2466.00	4970	20231120	-45.37	2415	20240416	12.42	3700	-26.62	20240717	2415	12.42	20240416	4970	-45.37	20231120	2415	12.42	20240416	1.09	N	064240	500	177 억	473863	N	N	N	N
146	20241105	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	35	2	1.30	70374530	25996	61.15	2710	2730	2690	3495	1885	2690	2707.13	1.34	4068	2733	2711	2678	2656	2623	2722	2667	178	805	500	1770	5	1	35038012	955	-9.60	1.11	12	0.07	-284.00	2466.00	4970	20231120	-45.17	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	4970	-45.17	20231120	2415	12.84	20240416	1.09	N	064240	500	177 억	469795	N	N	N	N
147	20241105	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	30	2	1.12	64947690	23995	56.45	2710	2730	2690	3495	1885	2690	2706.72	1.34	4218	2733	2711	2678	2656	2623	2722	2667	178	805	500	1770	5	1	35038012	953	-9.58	1.10	12	0.07	-284.00	2466.00	4970	20231120	-45.27	2415	20240416	12.63	3700	-26.49	20240717	2415	12.63	20240416	4970	-45.27	20231120	2415	12.63	20240416	1.09	N	064240	500	177 억	469795	N	N	N	N
148	20241105	140523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	30	2	1.12	63689860	23532	55.36	2710	2730	2690	3495	1885	2690	2706.52	1.34	4197	2733	2711	2678	2656	2623	2722	2667	178	805	500	1770	5	1	35038012	953	-9.58	1.10	12	0.07	-284.00	2466.00	4970	20231120	-45.27	2415	20240416	12.63	3700	-26.49	20240717	2415	12.63	20240416	4970	-45.27	20231120	2415	12.63	20240416	1.09	N	064240	500	177 억	469795	N	N	N	N
149	20241105	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	35	2	1.30	52478795	19398	45.63	2710	2730	2690	3495	1885	2690	2705.37	1.34	3324	2733	2711	2678	2656	2623	2722	2667	178	805	500	1770	5	1	35038012	955	-9.60	1.11	12	0.06	-284.00	2466.00	4970	20231120	-45.17	2415	20240416	12.84	3700	-26.35	20240717	2415	12.84	20240416	4970	-45.17	20231120	2415	12.84	20240416	1.09	N	064240	500	177 억	469795	N	N	N	N
150	20241105	120522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	25	2	0.93	48279180	17853	42.00	2710	2730	2690	3495	1885	2690	2704.26	1.34	3325	2733	2711	2678	2656	2623	2722	2667	178	805	500	1770	5	1	35038012	951	-9.56	1.10	12	0.05	-284.00	2466.00	4970	20231120	-45.37	2415	20240416	12.42	3700	-26.62	20240717	2415	12.42	20240416	4970	-45.37	20231120	2415	12.42	20240416	1.09	N	064240	500	177 억	469795	N	N	N	N
151	20241105	110514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	15	2	0.56	25847900	9567	22.51	2710	2730	2690	3495	1885	2690	2701.78	1.34	2160	2733	2711	2678	2656	2623	2722	2667	178	805	500	1770	5	1	35038012	948	-9.52	1.10	12	0.03	-284.00	2466.00	4970	20231120	-45.57	2415	20240416	12.01	3700	-26.89	20240717	2415	12.01	20240416	4970	-45.57	20231120	2415	12.01	20240416	1.09	N	064240	500	177 억	469795	N	N	N	N
152	20241105	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	10	2	0.37	21246165	7863	18.50	2710	2730	2690	3495	1885	2690	2702.04	1.34	2022	2733	2711	2678	2656	2623	2722	2667	178	805	500	1770	5	1	35038012	946	-9.51	1.09	12	0.02	-284.00	2466.00	4970	20231120	-45.67	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	4970	-45.67	20231120	2415	11.80	20240416	1.09	N	064240	500	177 억	469795	N	N	N	N
153	20241105	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	10	2	0.37	16240	6	0.01	2710	2710	2700	3495	1885	2690	2706.67	1.34	-2	2733	2711	2678	2656	2623	2722	2667	178	805	500	1770	5	1	35038012	946	-9.51	1.09	12	0.00	-284.00	2466.00	4970	20231120	-45.67	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	4970	-45.67	20231120	2415	11.80	20240416	1.09	N	064240	500	177 억	469795	N	N	N	N
154	20241104	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	60	2	2.28	113274560	42459	97.68	2645	2700	2645	3415	1845	2630	2667.86	1.33	3094	2756	2692	2661	2597	2566	2677	2582	178	785	500	1730	5	1	35038012	943	-9.47	1.09	12	0.12	-284.00	2466.00	4970	20231120	-45.88	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	4970	-45.88	20231120	2415	11.39	20240416	1.09	N	064240	500	177 억	466701	N	N	N	N
155	20241104	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	50	2	1.90	98546750	36952	85.01	2645	2700	2645	3415	1845	2630	2666.89	1.33	1821	2756	2692	2661	2597	2566	2677	2582	178	785	500	1730	5	1	35038012	939	-9.44	1.09	12	0.11	-284.00	2466.00	4970	20231120	-46.08	2415	20240416	10.97	3700	-27.57	20240717	2415	10.97	20240416	4970	-46.08	20231120	2415	10.97	20240416	1.09	N	064240	500	177 억	466701	N	N	N	N
156	20241104	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	30	2	1.14	77175410	28957	66.62	2645	2700	2645	3415	1845	2630	2665.17	1.33	1488	2756	2692	2661	2597	2566	2677	2582	178	785	500	1730	5	1	35038012	932	-9.37	1.08	12	0.08	-284.00	2466.00	4970	20231120	-46.48	2415	20240416	10.14	3700	-28.11	20240717	2415	10.14	20240416	4970	-46.48	20231120	2415	10.14	20240416	1.09	N	064240	500	177 억	466701	N	N	N	N
157	20241104	130500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	60	2	2.28	48775150	18250	41.98	2645	2700	2645	3415	1845	2630	2672.61	1.33	1405	2756	2692	2661	2597	2566	2677	2582	178	785	500	1730	5	1	35038012	943	-9.47	1.09	12	0.05	-284.00	2466.00	4970	20231120	-45.88	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	4970	-45.88	20231120	2415	11.39	20240416	1.09	N	064240	500	177 억	466701	N	N	N	N
158	20241104	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	55	2	2.09	43515570	16283	37.46	2645	2700	2645	3415	1845	2630	2672.45	1.33	1976	2756	2692	2661	2597	2566	2677	2582	178	785	500	1730	5	1	35038012	941	-9.45	1.09	12	0.05	-284.00	2466.00	4970	20231120	-45.98	2415	20240416	11.18	3700	-27.43	20240717	2415	11.18	20240416	4970	-45.98	20231120	2415	11.18	20240416	1.09	N	064240	500	177 억	466701	N	N	N	N
159	20241104	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	30	2	1.14	37227960	13940	32.07	2645	2700	2645	3415	1845	2630	2670.59	1.33	2016	2756	2692	2661	2597	2566	2677	2582	178	785	500	1730	5	1	35038012	932	-9.37	1.08	12	0.04	-284.00	2466.00	4970	20231120	-46.48	2415	20240416	10.14	3700	-28.11	20240717	2415	10.14	20240416	4970	-46.48	20231120	2415	10.14	20240416	1.09	N	064240	500	177 억	466701	N	N	N	N
160	20241104	100502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	45	2	1.71	20173300	7539	17.34	2645	2700	2645	3415	1845	2630	2675.86	1.33	-212	2756	2692	2661	2597	2566	2677	2582	178	785	500	1730	5	1	35038012	937	-9.42	1.08	12	0.02	-284.00	2466.00	4970	20231120	-46.18	2415	20240416	10.77	3700	-27.70	20240717	2415	10.77	20240416	4970	-46.18	20231120	2415	10.77	20240416	1.09	N	064240	500	177 억	466701	N	N	N	N
161	20241104	090508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	15	2	0.57	646740	244	0.56	2645	2670	2645	3415	1845	2630	2650.57	1.33	4	2756	2692	2661	2597	2566	2677	2582	178	785	500	1730	5	1	35038012	927	-9.31	1.07	12	0.00	-284.00	2466.00	4970	20231120	-46.78	2415	20240416	9.52	3700	-28.51	20240717	2415	9.52	20240416	4970	-46.78	20231120	2415	9.52	20240416	1.09	N	064240	500	177 억	466701	N	N	N	N
162	20241101	160452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-60	5	-2.23	113485045	42444	56.93	2725	2725	2630	3495	1885	2690	2673.87	1.37	-13284	2786	2737	2681	2632	2576	2762	2657	178	805	500	1770	5	1	35038012	921	-9.26	1.07	12	0.12	-284.00	2466.00	4985	20231025	-47.24	2415	20240416	8.90	3700	-28.92	20240717	2415	8.90	20240416	4970	-47.08	20231120	2415	8.90	20240416	1.09	N	064240	500	177 억	479985	N	N	N	N
163	20241101	150503	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	0	3	0.00	75811995	28176	37.79	2725	2725	2670	3495	1885	2690	2690.66	1.37	-10685	2786	2737	2681	2632	2576	2762	2657	178	805	500	1770	5	1	35038012	943	-9.47	1.09	12	0.08	-284.00	2466.00	4985	20231025	-46.04	2415	20240416	11.39	3700	-27.30	20240717	2415	11.39	20240416	4970	-45.88	20231120	2415	11.39	20240416	1.09	N	064240	500	177 억	479985	N	N	N	N
164	20241101	140453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	10	2	0.37	69733665	25914	34.76	2725	2725	2670	3495	1885	2690	2690.96	1.37	-9519	2786	2737	2681	2632	2576	2762	2657	178	805	500	1770	5	1	35038012	946	-9.51	1.09	12	0.07	-284.00	2466.00	4985	20231025	-45.84	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	4970	-45.67	20231120	2415	11.80	20240416	1.09	N	064240	500	177 억	479985	N	N	N	N
165	20241101	130545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	10	2	0.37	58505305	21726	29.14	2725	2725	2670	3495	1885	2690	2692.87	1.37	-9187	2786	2737	2681	2632	2576	2762	2657	178	805	500	1770	5	1	35038012	946	-9.51	1.09	12	0.06	-284.00	2466.00	4985	20231025	-45.84	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	4970	-45.67	20231120	2415	11.80	20240416	1.09	N	064240	500	177 억	479985	N	N	N	N
166	20241101	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	15	2	0.56	31721000	11747	15.76	2725	2725	2675	3495	1885	2690	2700.35	1.37	-4289	2786	2737	2681	2632	2576	2762	2657	178	805	500	1770	5	1	35038012	948	-9.52	1.10	12	0.03	-284.00	2466.00	4985	20231025	-45.74	2415	20240416	12.01	3700	-26.89	20240717	2415	12.01	20240416	4970	-45.57	20231120	2415	12.01	20240416	1.09	N	064240	500	177 억	479985	N	N	N	N
167	20241101	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	25	2	0.93	29190080	10810	14.50	2725	2725	2675	3495	1885	2690	2700.28	1.37	-3456	2786	2737	2681	2632	2576	2762	2657	178	805	500	1770	5	1	35038012	951	-9.56	1.10	12	0.03	-284.00	2466.00	4985	20231025	-45.54	2415	20240416	12.42	3700	-26.62	20240717	2415	12.42	20240416	4970	-45.37	20231120	2415	12.42	20240416	1.09	N	064240	500	177 억	479985	N	N	N	N
168	20241101	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	20	2	0.74	20444060	7575	10.16	2725	2725	2675	3495	1885	2690	2698.89	1.37	-1248	2786	2737	2681	2632	2576	2762	2657	178	805	500	1770	5	1	35038012	950	-9.54	1.10	12	0.02	-284.00	2466.00	4985	20231025	-45.64	2415	20240416	12.22	3700	-26.76	20240717	2415	12.22	20240416	4970	-45.47	20231120	2415	12.22	20240416	1.09	N	064240	500	177 억	479985	N	N	N	N
169	20241101	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	10	2	0.37	5876730	2184	2.93	2725	2725	2675	3495	1885	2690	2690.81	1.37	-937	2786	2737	2681	2632	2576	2762	2657	178	805	500	1770	5	1	35038012	946	-9.51	1.09	12	0.01	-284.00	2466.00	4985	20231025	-45.84	2415	20240416	11.80	3700	-27.03	20240717	2415	11.80	20240416	4970	-45.67	20231120	2415	11.80	20240416	1.09	N	064240	500	177 억	479985	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History