KissMeData/254490/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	161134	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	-400	5	-3.28	536325410	45353	108.29	12120	12190	11690	15860	8540	12200	11825.14	0.30	-5609	12626	12412	12206	11992	11786	12310	11890	14	3660	100	8780	10	1	14438000	1704	33.24	2.12	12	0.31	355.00	5554.00	26000	20231214	-54.62	9790	20240805	20.53	25100	-52.99	20240104	9790	20.53	20240805	26000	-54.62	20231214	9790	20.53	20240805	3.10	N	254490	100	14 억	43699	N	N	N	N
3	20241129	151150	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	-390	5	-3.20	507798730	42934	102.52	12120	12190	11690	15860	8540	12200	11826.82	0.30	-6851	12626	12412	12206	11992	11786	12310	11890	14	3660	100	8780	10	1	14438000	1705	33.27	2.13	12	0.30	355.00	5554.00	26000	20231214	-54.58	9790	20240805	20.63	25100	-52.95	20240104	9790	20.63	20240805	26000	-54.58	20231214	9790	20.63	20240805	3.10	N	254490	100	14 억	43699	N	N	N	N
4	20241129	141151	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11870	-330	5	-2.70	427986220	36170	86.37	12120	12190	11690	15860	8540	12200	11831.92	0.30	-7966	12626	12412	12206	11992	11786	12310	11890	14	3660	100	8780	10	1	14438000	1714	33.44	2.14	12	0.25	355.00	5554.00	26000	20231214	-54.35	9790	20240805	21.25	25100	-52.71	20240104	9790	21.25	20240805	26000	-54.35	20231214	9790	21.25	20240805	3.10	N	254490	100	14 억	43699	N	N	N	N
5	20241129	131146	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11860	-340	5	-2.79	414413040	35027	83.64	12120	12190	11690	15860	8540	12200	11830.51	0.30	-8407	12626	12412	12206	11992	11786	12310	11890	14	3660	100	8780	10	1	14438000	1712	33.41	2.14	12	0.24	355.00	5554.00	26000	20231214	-54.38	9790	20240805	21.14	25100	-52.75	20240104	9790	21.14	20240805	26000	-54.38	20231214	9790	21.14	20240805	3.10	N	254490	100	14 억	43699	N	N	N	N
6	20241129	121150	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11830	-370	5	-3.03	387875900	32782	78.28	12120	12190	11690	15860	8540	12200	11831.19	0.30	-9351	12626	12412	12206	11992	11786	12310	11890	14	3660	100	8780	10	1	14438000	1708	33.32	2.13	12	0.23	355.00	5554.00	26000	20231214	-54.50	9790	20240805	20.84	25100	-52.87	20240104	9790	20.84	20240805	26000	-54.50	20231214	9790	20.84	20240805	3.10	N	254490	100	14 억	43699	N	N	N	N
7	20241129	111151	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	-410	5	-3.36	249078100	20968	50.07	12120	12190	11740	15860	8540	12200	11877.89	0.30	-6184	12626	12412	12206	11992	11786	12310	11890	14	3660	100	8780	10	1	14438000	1702	33.21	2.12	12	0.15	355.00	5554.00	26000	20231214	-54.65	9790	20240805	20.43	25100	-53.03	20240104	9790	20.43	20240805	26000	-54.65	20231214	9790	20.43	20240805	3.10	N	254490	100	14 억	43699	N	N	N	N
8	20241129	101143	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11970	-230	5	-1.89	229566430	19319	46.13	12120	12190	11740	15860	8540	12200	11881.78	0.30	-6017	12626	12412	12206	11992	11786	12310	11890	14	3660	100	8780	10	1	14438000	1728	33.72	2.16	12	0.13	355.00	5554.00	26000	20231214	-53.96	9790	20240805	22.27	25100	-52.31	20240104	9790	22.27	20240805	26000	-53.96	20231214	9790	22.27	20240805	3.10	N	254490	100	14 억	43699	N	N	N	N
9	20241129	091148	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12020	-180	5	-1.48	56723200	4717	11.26	12120	12190	11900	15860	8540	12200	12022.64	0.30	-2473	12626	12412	12206	11992	11786	12310	11890	14	3660	100	8780	10	1	14438000	1735	33.86	2.16	12	0.03	355.00	5554.00	26000	20231214	-53.77	9790	20240805	22.78	25100	-52.11	20240104	9790	22.78	20240805	26000	-53.77	20231214	9790	22.78	20240805	3.10	N	254490	100	14 억	43699	N	N	N	N
10	20241128	161133	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	-150	5	-1.21	505357710	41359	98.30	12210	12420	12000	16050	8650	12350	12218.74	0.23	10779	12930	12640	12470	12180	12010	12555	12095	14	3700	100	8890	10	1	14438000	1761	34.37	2.20	12	0.29	355.00	5554.00	26000	20231214	-53.08	9790	20240805	24.62	25100	-51.39	20240104	9790	24.62	20240805	26000	-53.08	20231214	9790	24.62	20240805	3.08	N	254490	100	14 억	32947	N	N	N	N
11	20241128	151154	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12290	-60	5	-0.49	486857890	39844	94.70	12210	12420	12000	16050	8650	12350	12219.00	0.23	10572	12930	12640	12470	12180	12010	12555	12095	14	3700	100	8890	10	1	14438000	1774	34.62	2.21	12	0.28	355.00	5554.00	26000	20231214	-52.73	9790	20240805	25.54	25100	-51.04	20240104	9790	25.54	20240805	26000	-52.73	20231214	9790	25.54	20240805	3.08	N	254490	100	14 억	32947	N	N	N	N
12	20241128	141151	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12230	-120	5	-0.97	420334940	34415	81.79	12210	12420	12000	16050	8650	12350	12213.59	0.23	8370	12930	12640	12470	12180	12010	12555	12095	14	3700	100	8890	10	1	14438000	1766	34.45	2.20	12	0.24	355.00	5554.00	26000	20231214	-52.96	9790	20240805	24.92	25100	-51.27	20240104	9790	24.92	20240805	26000	-52.96	20231214	9790	24.92	20240805	3.08	N	254490	100	14 억	32947	N	N	N	N
13	20241128	131151	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12180	-170	5	-1.38	378318310	30980	73.63	12210	12420	12000	16050	8650	12350	12211.56	0.23	6237	12930	12640	12470	12180	12010	12555	12095	14	3700	100	8890	10	1	14438000	1759	34.31	2.19	12	0.21	355.00	5554.00	26000	20231214	-53.15	9790	20240805	24.41	25100	-51.47	20240104	9790	24.41	20240805	26000	-53.15	20231214	9790	24.41	20240805	3.08	N	254490	100	14 억	32947	N	N	N	N
14	20241128	121150	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12180	-170	5	-1.38	357906220	29305	69.65	12210	12420	12000	16050	8650	12350	12213.00	0.23	5545	12930	12640	12470	12180	12010	12555	12095	14	3700	100	8890	10	1	14438000	1759	34.31	2.19	12	0.20	355.00	5554.00	26000	20231214	-53.15	9790	20240805	24.41	25100	-51.47	20240104	9790	24.41	20240805	26000	-53.15	20231214	9790	24.41	20240805	3.08	N	254490	100	14 억	32947	N	N	N	N
15	20241128	111154	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12150	-200	5	-1.62	322467030	26393	62.73	12210	12420	12000	16050	8650	12350	12217.75	0.23	4772	12930	12640	12470	12180	12010	12555	12095	14	3700	100	8890	10	1	14438000	1754	34.23	2.19	12	0.18	355.00	5554.00	26000	20231214	-53.27	9790	20240805	24.11	25100	-51.59	20240104	9790	24.11	20240805	26000	-53.27	20231214	9790	24.11	20240805	3.08	N	254490	100	14 억	32947	N	N	N	N
16	20241128	101151	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12300	-50	5	-0.40	243567680	19921	47.35	12210	12420	12160	16050	8650	12350	12226.49	0.23	7591	12930	12640	12470	12180	12010	12555	12095	14	3700	100	8890	10	1	14438000	1776	34.65	2.21	12	0.14	355.00	5554.00	26000	20231214	-52.69	9790	20240805	25.64	25100	-51.00	20240104	9790	25.64	20240805	26000	-52.69	20231214	9790	25.64	20240805	3.08	N	254490	100	14 억	32947	N	N	N	N
17	20241128	091148	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12360	10	2	0.08	25871300	2114	5.02	12210	12420	12210	16050	8650	12350	12236.47	0.23	111	12930	12640	12470	12180	12010	12555	12095	14	3700	100	8890	10	1	14438000	1785	34.82	2.23	12	0.01	355.00	5554.00	26000	20231214	-52.46	9790	20240805	26.25	25100	-50.76	20240104	9790	26.25	20240805	26000	-52.46	20231214	9790	26.25	20240805	3.08	N	254490	100	14 억	32947	N	N	N	N
18	20241127	161120	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12350	-460	5	-3.59	515665260	41459	107.80	12760	12760	12300	16650	8970	12810	12438.05	0.26	-4683	13130	12970	12800	12640	12470	13050	12720	14	3840	100	9220	10	1	14438000	1783	34.79	2.22	12	0.29	355.00	5554.00	26000	20231214	-52.50	9790	20240805	26.15	25100	-50.80	20240104	9790	26.15	20240805	26000	-52.50	20231214	9790	26.15	20240805	3.07	N	254490	100	14 억	37604	N	N	N	N
19	20241127	151143	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12330	-480	5	-3.75	461927370	37098	96.46	12760	12760	12320	16650	8970	12810	12451.54	0.26	-4212	13130	12970	12800	12640	12470	13050	12720	14	3840	100	9220	10	1	14438000	1780	34.73	2.22	12	0.26	355.00	5554.00	26000	20231214	-52.58	9790	20240805	25.94	25100	-50.88	20240104	9790	25.94	20240805	26000	-52.58	20231214	9790	25.94	20240805	3.07	N	254490	100	14 억	37604	N	N	N	N
20	20241127	141139	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12370	-440	5	-3.43	411638780	33024	85.87	12760	12760	12330	16650	8970	12810	12464.84	0.26	-3233	13130	12970	12800	12640	12470	13050	12720	14	3840	100	9220	10	1	14438000	1786	34.85	2.23	12	0.23	355.00	5554.00	26000	20231214	-52.42	9790	20240805	26.35	25100	-50.72	20240104	9790	26.35	20240805	26000	-52.42	20231214	9790	26.35	20240805	3.07	N	254490	100	14 억	37604	N	N	N	N
21	20241127	131133	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12470	-340	5	-2.65	352825780	28279	73.53	12760	12760	12330	16650	8970	12810	12476.60	0.26	-2533	13130	12970	12800	12640	12470	13050	12720	14	3840	100	9220	10	1	14438000	1800	35.13	2.25	12	0.20	355.00	5554.00	26000	20231214	-52.04	9790	20240805	27.37	25100	-50.32	20240104	9790	27.37	20240805	26000	-52.04	20231214	9790	27.37	20240805	3.07	N	254490	100	14 억	37604	N	N	N	N
22	20241127	121145	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12440	-370	5	-2.89	326106800	26130	67.94	12760	12760	12330	16650	8970	12810	12480.17	0.26	-3357	13130	12970	12800	12640	12470	13050	12720	14	3840	100	9220	10	1	14438000	1796	35.04	2.24	12	0.18	355.00	5554.00	26000	20231214	-52.15	9790	20240805	27.07	25100	-50.44	20240104	9790	27.07	20240805	26000	-52.15	20231214	9790	27.07	20240805	3.07	N	254490	100	14 억	37604	N	N	N	N
23	20241127	111140	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12420	-390	5	-3.04	302808050	24257	63.07	12760	12760	12330	16650	8970	12810	12483.33	0.26	-3516	13130	12970	12800	12640	12470	13050	12720	14	3840	100	9220	10	1	14438000	1793	34.99	2.24	12	0.17	355.00	5554.00	26000	20231214	-52.23	9790	20240805	26.86	25100	-50.52	20240104	9790	26.86	20240805	26000	-52.23	20231214	9790	26.86	20240805	3.07	N	254490	100	14 억	37604	N	N	N	N
24	20241127	101141	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12410	-400	5	-3.12	249375920	19961	51.90	12760	12760	12330	16650	8970	12810	12493.16	0.26	-3705	13130	12970	12800	12640	12470	13050	12720	14	3840	100	9220	10	1	14438000	1792	34.96	2.23	12	0.14	355.00	5554.00	26000	20231214	-52.27	9790	20240805	26.76	25100	-50.56	20240104	9790	26.76	20240805	26000	-52.27	20231214	9790	26.76	20240805	3.07	N	254490	100	14 억	37604	N	N	N	N
25	20241127	091139	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12540	-270	5	-2.11	104613830	8290	21.56	12760	12760	12510	16650	8970	12810	12619.28	0.26	-1727	13130	12970	12800	12640	12470	13050	12720	14	3840	100	9220	10	1	14438000	1811	35.32	2.26	12	0.06	355.00	5554.00	26000	20231214	-51.77	9790	20240805	28.09	25100	-50.04	20240104	9790	28.09	20240805	26000	-51.77	20231214	9790	28.09	20240805	3.07	N	254490	100	14 억	37604	N	N	N	N
26	20241126	161121	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12810	-150	5	-1.16	488249950	38168	71.59	12800	12960	12630	16840	9080	12960	12792.08	0.27	-881	13433	13196	12953	12716	12473	13315	12835	14	3880	100	9330	10	1	14438000	1850	36.08	2.31	12	0.26	355.00	5554.00	26000	20231214	-50.73	9790	20240805	30.85	25100	-48.96	20240104	9790	30.85	20240805	26000	-50.73	20231214	9790	30.85	20240805	3.05	N	254490	100	14 억	38485	N	N	N	N
27	20241126	151134	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12870	-90	5	-0.69	470763880	36808	69.03	12800	12960	12630	16840	9080	12960	12789.67	0.27	-1740	13433	13196	12953	12716	12473	13315	12835	14	3880	100	9330	10	1	14438000	1858	36.25	2.32	12	0.25	355.00	5554.00	26000	20231214	-50.50	9790	20240805	31.46	25100	-48.73	20240104	9790	31.46	20240805	26000	-50.50	20231214	9790	31.46	20240805	3.05	N	254490	100	14 억	38485	N	N	N	N
28	20241126	141135	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12850	-110	5	-0.85	420838580	32928	61.76	12800	12960	12630	16840	9080	12960	12780.51	0.27	-4415	13433	13196	12953	12716	12473	13315	12835	14	3880	100	9330	10	1	14438000	1855	36.20	2.31	12	0.23	355.00	5554.00	26000	20231214	-50.58	9790	20240805	31.26	25100	-48.80	20240104	9790	31.26	20240805	26000	-50.58	20231214	9790	31.26	20240805	3.05	N	254490	100	14 억	38485	N	N	N	N
29	20241126	131130	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12850	-110	5	-0.85	377255350	29517	55.36	12800	12960	12630	16840	9080	12960	12780.89	0.27	-5204	13433	13196	12953	12716	12473	13315	12835	14	3880	100	9330	10	1	14438000	1855	36.20	2.31	12	0.20	355.00	5554.00	26000	20231214	-50.58	9790	20240805	31.26	25100	-48.80	20240104	9790	31.26	20240805	26000	-50.58	20231214	9790	31.26	20240805	3.05	N	254490	100	14 억	38485	N	N	N	N
30	20241126	121137	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12800	-160	5	-1.23	338740670	26516	49.73	12800	12960	12630	16840	9080	12960	12774.88	0.27	-6638	13433	13196	12953	12716	12473	13315	12835	14	3880	100	9330	10	1	14438000	1848	36.06	2.30	12	0.18	355.00	5554.00	26000	20231214	-50.77	9790	20240805	30.75	25100	-49.00	20240104	9790	30.75	20240805	26000	-50.77	20231214	9790	30.75	20240805	3.05	N	254490	100	14 억	38485	N	N	N	N
31	20241126	111139	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12790	-170	5	-1.31	316618370	24784	46.48	12800	12960	12630	16840	9080	12960	12775.04	0.27	-6724	13433	13196	12953	12716	12473	13315	12835	14	3880	100	9330	10	1	14438000	1847	36.03	2.30	12	0.17	355.00	5554.00	26000	20231214	-50.81	9790	20240805	30.64	25100	-49.04	20240104	9790	30.64	20240805	26000	-50.81	20231214	9790	30.64	20240805	3.05	N	254490	100	14 억	38485	N	N	N	N
32	20241126	101149	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12710	-250	5	-1.93	289293610	22645	42.47	12800	12960	12630	16840	9080	12960	12775.08	0.27	-7712	13433	13196	12953	12716	12473	13315	12835	14	3880	100	9330	10	1	14438000	1835	35.80	2.29	12	0.16	355.00	5554.00	26000	20231214	-51.12	9790	20240805	29.83	25100	-49.36	20240104	9790	29.83	20240805	26000	-51.12	20231214	9790	29.83	20240805	3.05	N	254490	100	14 억	38485	N	N	N	N
33	20241126	091137	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12750	-210	5	-1.62	90608210	7132	13.38	12800	12960	12630	16840	9080	12960	12704.10	0.27	-1514	13433	13196	12953	12716	12473	13315	12835	14	3880	100	9330	10	1	14438000	1841	35.92	2.30	12	0.05	355.00	5554.00	26000	20231214	-50.96	9790	20240805	30.23	25100	-49.20	20240104	9790	30.23	20240805	26000	-50.96	20231214	9790	30.23	20240805	3.05	N	254490	100	14 억	38485	N	N	N	N
34	20241125	161107	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12960	330	2	2.61	665201750	51506	111.67	12800	13190	12710	16410	8850	12630	12915.76	0.21	8567	13203	12916	12713	12426	12223	13060	12570	14	3780	100	9090	10	1	14438000	1871	36.51	2.33	12	0.36	355.00	5554.00	26000	20231214	-50.15	9790	20240805	32.38	25100	-48.37	20240104	9790	32.38	20240805	26000	-50.15	20231214	9790	32.38	20240805	3.06	N	254490	100	14 억	29942	N	N	N	N
35	20241125	151131	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12950	320	2	2.53	642948990	49787	107.95	12800	13190	12710	16410	8850	12630	12914.85	0.21	8540	13203	12916	12713	12426	12223	13060	12570	14	3780	100	9090	10	1	14438000	1870	36.48	2.33	12	0.34	355.00	5554.00	26000	20231214	-50.19	9790	20240805	32.28	25100	-48.41	20240104	9790	32.28	20240805	26000	-50.19	20231214	9790	32.28	20240805	3.06	N	254490	100	14 억	29942	N	N	N	N
36	20241125	141127	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12900	270	2	2.14	562923660	43572	94.47	12800	13190	12710	16410	8850	12630	12920.38	0.21	5773	13203	12916	12713	12426	12223	13060	12570	14	3780	100	9090	10	1	14438000	1863	36.34	2.32	12	0.30	355.00	5554.00	26000	20231214	-50.38	9790	20240805	31.77	25100	-48.61	20240104	9790	31.77	20240805	26000	-50.38	20231214	9790	31.77	20240805	3.06	N	254490	100	14 억	29942	N	N	N	N
37	20241125	131119	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12920	290	2	2.30	500390700	38723	83.96	12800	13190	12710	16410	8850	12630	12923.44	0.21	6934	13203	12916	12713	12426	12223	13060	12570	14	3780	100	9090	10	1	14438000	1865	36.39	2.33	12	0.27	355.00	5554.00	26000	20231214	-50.31	9790	20240805	31.97	25100	-48.53	20240104	9790	31.97	20240805	26000	-50.31	20231214	9790	31.97	20240805	3.06	N	254490	100	14 억	29942	N	N	N	N
38	20241125	121133	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12930	300	2	2.38	469989870	36374	78.86	12800	13190	12710	16410	8850	12630	12922.24	0.21	6936	13203	12916	12713	12426	12223	13060	12570	14	3780	100	9090	10	1	14438000	1867	36.42	2.33	12	0.25	355.00	5554.00	26000	20231214	-50.27	9790	20240805	32.07	25100	-48.49	20240104	9790	32.07	20240805	26000	-50.27	20231214	9790	32.07	20240805	3.06	N	254490	100	14 억	29942	N	N	N	N
39	20241125	111126	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12900	270	2	2.14	417154830	32288	70.01	12800	13190	12710	16410	8850	12630	12921.15	0.21	6227	13203	12916	12713	12426	12223	13060	12570	14	3780	100	9090	10	1	14438000	1863	36.34	2.32	12	0.22	355.00	5554.00	26000	20231214	-50.38	9790	20240805	31.77	25100	-48.61	20240104	9790	31.77	20240805	26000	-50.38	20231214	9790	31.77	20240805	3.06	N	254490	100	14 억	29942	N	N	N	N
40	20241125	101111	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12840	210	2	1.66	371304520	28729	62.29	12800	13190	12710	16410	8850	12630	12925.91	0.21	6776	13203	12916	12713	12426	12223	13060	12570	14	3780	100	9090	10	1	14438000	1854	36.17	2.31	12	0.20	355.00	5554.00	26000	20231214	-50.62	9790	20240805	31.15	25100	-48.84	20240104	9790	31.15	20240805	26000	-50.62	20231214	9790	31.15	20240805	3.06	N	254490	100	14 억	29942	N	N	N	N
41	20241125	091114	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13100	470	2	3.72	214190800	16538	35.86	12800	13190	12710	16410	8850	12630	12954.36	0.21	4047	13203	12916	12713	12426	12223	13060	12570	14	3780	100	9090	10	1	14438000	1891	36.90	2.36	12	0.11	355.00	5554.00	26000	20231214	-49.62	9790	20240805	33.81	25100	-47.81	20240104	9790	33.81	20240805	26000	-49.62	20231214	9790	33.81	20240805	3.06	N	254490	100	14 억	29942	N	N	N	N
42	20241122	161012	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12630	20	2	0.16	581999710	45736	100.81	12510	13000	12510	16390	8830	12610	12725.44	0.19	2723	13136	12872	12496	12232	11856	13005	12365	14	3780	100	9070	10	1	14438000	1824	35.58	2.27	12	0.32	355.00	5554.00	26000	20231214	-51.42	9790	20240805	29.01	25100	-49.68	20240104	9790	29.01	20240805	26000	-51.42	20231214	9790	29.01	20240805	3.03	N	254490	100	14 억	27219	N	N	N	N
43	20241122	151025	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12620	10	2	0.08	560585680	44040	97.07	12510	13000	12510	16390	8830	12610	12729.01	0.19	2933	13136	12872	12496	12232	11856	13005	12365	14	3780	100	9070	10	1	14438000	1822	35.55	2.27	12	0.31	355.00	5554.00	26000	20231214	-51.46	9790	20240805	28.91	25100	-49.72	20240104	9790	28.91	20240805	26000	-51.46	20231214	9790	28.91	20240805	3.03	N	254490	100	14 억	27219	N	N	N	N
44	20241122	141028	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12700	90	2	0.71	514256270	40381	89.00	12510	13000	12510	16390	8830	12610	12735.10	0.19	3421	13136	12872	12496	12232	11856	13005	12365	14	3780	100	9070	10	1	14438000	1834	35.77	2.29	12	0.28	355.00	5554.00	26000	20231214	-51.15	9790	20240805	29.72	25100	-49.40	20240104	9790	29.72	20240805	26000	-51.15	20231214	9790	29.72	20240805	3.03	N	254490	100	14 억	27219	N	N	N	N
45	20241122	131021	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12680	70	2	0.56	450185400	35351	77.92	12510	13000	12510	16390	8830	12610	12734.73	0.19	2042	13136	12872	12496	12232	11856	13005	12365	14	3780	100	9070	10	1	14438000	1831	35.72	2.28	12	0.24	355.00	5554.00	26000	20231214	-51.23	9790	20240805	29.52	25100	-49.48	20240104	9790	29.52	20240805	26000	-51.23	20231214	9790	29.52	20240805	3.03	N	254490	100	14 억	27219	N	N	N	N
46	20241122	121029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12650	40	2	0.32	352465050	27653	60.95	12510	13000	12510	16390	8830	12610	12746.00	0.19	3399	13136	12872	12496	12232	11856	13005	12365	14	3780	100	9070	10	1	14438000	1826	35.63	2.28	12	0.19	355.00	5554.00	26000	20231214	-51.35	9790	20240805	29.21	25100	-49.60	20240104	9790	29.21	20240805	26000	-51.35	20231214	9790	29.21	20240805	3.03	N	254490	100	14 억	27219	N	N	N	N
47	20241122	111019	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12680	70	2	0.56	321803780	25230	55.61	12510	13000	12510	16390	8830	12610	12754.81	0.19	4333	13136	12872	12496	12232	11856	13005	12365	14	3780	100	9070	10	1	14438000	1831	35.72	2.28	12	0.17	355.00	5554.00	26000	20231214	-51.23	9790	20240805	29.52	25100	-49.48	20240104	9790	29.52	20240805	26000	-51.23	20231214	9790	29.52	20240805	3.03	N	254490	100	14 억	27219	N	N	N	N
48	20241122	101037	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12640	30	2	0.24	243108590	19043	41.97	12510	13000	12510	16390	8830	12610	12766.30	0.19	4286	13136	12872	12496	12232	11856	13005	12365	14	3780	100	9070	10	1	14438000	1825	35.61	2.28	12	0.13	355.00	5554.00	26000	20231214	-51.38	9790	20240805	29.11	25100	-49.64	20240104	9790	29.11	20240805	26000	-51.38	20231214	9790	29.11	20240805	3.03	N	254490	100	14 억	27219	N	N	N	N
49	20241122	091028	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12950	340	2	2.70	113341290	8914	19.65	12510	12970	12510	16390	8830	12610	12714.98	0.19	2959	13136	12872	12496	12232	11856	13005	12365	14	3780	100	9070	10	1	14438000	1870	36.48	2.33	12	0.06	355.00	5554.00	26000	20231214	-50.19	9790	20240805	32.28	25100	-48.41	20240104	9790	32.28	20240805	26000	-50.19	20231214	9790	32.28	20240805	3.03	N	254490	100	14 억	27219	N	N	N	N
50	20241121	161018	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12610	60	2	0.48	569302390	45352	124.98	12290	12760	12120	16310	8790	12550	12552.93	0.22	-4219	12956	12752	12626	12422	12296	12690	12360	14	3760	100	9030	10	1	14438000	1821	35.52	2.27	12	0.31	355.00	5554.00	26000	20231214	-51.50	9790	20240805	28.80	25100	-49.76	20240104	9790	28.80	20240805	26000	-51.50	20231214	9790	28.80	20240805	3.06	N	254490	100	14 억	31438	N	N	N	N
51	20241121	151040	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12610	60	2	0.48	533723320	42525	117.19	12290	12760	12120	16310	8790	12550	12550.81	0.22	-2743	12956	12752	12626	12422	12296	12690	12360	14	3760	100	9030	10	1	14438000	1821	35.52	2.27	12	0.29	355.00	5554.00	26000	20231214	-51.50	9790	20240805	28.80	25100	-49.76	20240104	9790	28.80	20240805	26000	-51.50	20231214	9790	28.80	20240805	3.06	N	254490	100	14 억	31438	N	N	N	N
52	20241121	141036	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12650	100	2	0.80	449478780	35852	98.80	12290	12760	12120	16310	8790	12550	12537.06	0.22	-892	12956	12752	12626	12422	12296	12690	12360	14	3760	100	9030	10	1	14438000	1826	35.63	2.28	12	0.25	355.00	5554.00	26000	20231214	-51.35	9790	20240805	29.21	25100	-49.60	20240104	9790	29.21	20240805	26000	-51.35	20231214	9790	29.21	20240805	3.06	N	254490	100	14 억	31438	N	N	N	N
53	20241121	131029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12650	100	2	0.80	250616260	20180	55.61	12290	12650	12120	16310	8790	12550	12419.04	0.22	2739	12956	12752	12626	12422	12296	12690	12360	14	3760	100	9030	10	1	14438000	1826	35.63	2.28	12	0.14	355.00	5554.00	26000	20231214	-51.35	9790	20240805	29.21	25100	-49.60	20240104	9790	29.21	20240805	26000	-51.35	20231214	9790	29.21	20240805	3.06	N	254490	100	14 억	31438	N	N	N	N
54	20241121	121030	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12390	-160	5	-1.27	201611280	16272	44.84	12290	12610	12120	16310	8790	12550	12390.07	0.22	2804	12956	12752	12626	12422	12296	12690	12360	14	3760	100	9030	10	1	14438000	1789	34.90	2.23	12	0.11	355.00	5554.00	26000	20231214	-52.35	9790	20240805	26.56	25100	-50.64	20240104	9790	26.56	20240805	26000	-52.35	20231214	9790	26.56	20240805	3.06	N	254490	100	14 억	31438	N	N	N	N
55	20241121	111034	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12410	-140	5	-1.12	177705160	14345	39.53	12290	12610	12120	16310	8790	12550	12387.95	0.22	3250	12956	12752	12626	12422	12296	12690	12360	14	3760	100	9030	10	1	14438000	1792	34.96	2.23	12	0.10	355.00	5554.00	26000	20231214	-52.27	9790	20240805	26.76	25100	-50.56	20240104	9790	26.76	20240805	26000	-52.27	20231214	9790	26.76	20240805	3.06	N	254490	100	14 억	31438	N	N	N	N
56	20241121	101032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12450	-100	5	-0.80	151808320	12258	33.78	12290	12610	12120	16310	8790	12550	12384.43	0.22	3374	12956	12752	12626	12422	12296	12690	12360	14	3760	100	9030	10	1	14438000	1798	35.07	2.24	12	0.08	355.00	5554.00	26000	20231214	-52.12	9790	20240805	27.17	25100	-50.40	20240104	9790	27.17	20240805	26000	-52.12	20231214	9790	27.17	20240805	3.06	N	254490	100	14 억	31438	N	N	N	N
57	20241121	091034	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12340	-210	5	-1.67	47694230	3880	10.69	12290	12450	12120	16310	8790	12550	12292.33	0.22	1230	12956	12752	12626	12422	12296	12690	12360	14	3760	100	9030	10	1	14438000	1782	34.76	2.22	12	0.03	355.00	5554.00	26000	20231214	-52.54	9790	20240805	26.05	25100	-50.84	20240104	9790	26.05	20240805	26000	-52.54	20231214	9790	26.05	20240805	3.06	N	254490	100	14 억	31438	N	N	N	N
58	20241120	161026	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12550	-160	5	-1.26	449047990	35620	73.04	12710	12830	12500	16520	8900	12710	12607.19	0.25	-4169	13356	13032	12796	12472	12236	12915	12355	14	3810	100	9150	10	1	14438000	1812	35.35	2.26	12	0.25	355.00	5554.00	26000	20231214	-51.73	9790	20240805	28.19	25100	-50.00	20240104	9790	28.19	20240805	26000	-51.73	20231214	9790	28.19	20240805	3.07	N	254490	100	14 억	35606	N	N	N	N
59	20241120	151038	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12650	-60	5	-0.47	411439220	32624	66.90	12710	12830	12500	16520	8900	12710	12611.55	0.25	-3877	13356	13032	12796	12472	12236	12915	12355	14	3810	100	9150	10	1	14438000	1826	35.63	2.28	12	0.23	355.00	5554.00	26000	20231214	-51.35	9790	20240805	29.21	25100	-49.60	20240104	9790	29.21	20240805	26000	-51.35	20231214	9790	29.21	20240805	3.07	N	254490	100	14 억	35606	N	N	N	N
60	20241120	141041	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12560	-150	5	-1.18	284732790	22569	46.28	12710	12830	12500	16520	8900	12710	12616.10	0.25	-3795	13356	13032	12796	12472	12236	12915	12355	14	3810	100	9150	10	1	14438000	1813	35.38	2.26	12	0.16	355.00	5554.00	26000	20231214	-51.69	9790	20240805	28.29	25100	-49.96	20240104	9790	28.29	20240805	26000	-51.69	20231214	9790	28.29	20240805	3.07	N	254490	100	14 억	35606	N	N	N	N
61	20241120	131043	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12650	-60	5	-0.47	251335930	19916	40.84	12710	12830	12500	16520	8900	12710	12619.80	0.25	-2847	13356	13032	12796	12472	12236	12915	12355	14	3810	100	9150	10	1	14438000	1826	35.63	2.28	12	0.14	355.00	5554.00	26000	20231214	-51.35	9790	20240805	29.21	25100	-49.60	20240104	9790	29.21	20240805	26000	-51.35	20231214	9790	29.21	20240805	3.07	N	254490	100	14 억	35606	N	N	N	N
62	20241120	121039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12650	-60	5	-0.47	215645480	17092	35.05	12710	12830	12500	16520	8900	12710	12616.75	0.25	-1770	13356	13032	12796	12472	12236	12915	12355	14	3810	100	9150	10	1	14438000	1826	35.63	2.28	12	0.12	355.00	5554.00	26000	20231214	-51.35	9790	20240805	29.21	25100	-49.60	20240104	9790	29.21	20240805	26000	-51.35	20231214	9790	29.21	20240805	3.07	N	254490	100	14 억	35606	N	N	N	N
63	20241120	111043	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12700	-10	5	-0.08	190685250	15119	31.00	12710	12830	12500	16520	8900	12710	12612.29	0.25	-2384	13356	13032	12796	12472	12236	12915	12355	14	3810	100	9150	10	1	14438000	1834	35.77	2.29	12	0.10	355.00	5554.00	26000	20231214	-51.15	9790	20240805	29.72	25100	-49.40	20240104	9790	29.72	20240805	26000	-51.15	20231214	9790	29.72	20240805	3.07	N	254490	100	14 억	35606	N	N	N	N
64	20241120	101041	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12570	-140	5	-1.10	163066420	12931	26.52	12710	12830	12500	16520	8900	12710	12610.50	0.25	-3209	13356	13032	12796	12472	12236	12915	12355	14	3810	100	9150	10	1	14438000	1815	35.41	2.26	12	0.09	355.00	5554.00	26000	20231214	-51.65	9790	20240805	28.40	25100	-49.92	20240104	9790	28.40	20240805	26000	-51.65	20231214	9790	28.40	20240805	3.07	N	254490	100	14 억	35606	N	N	N	N
65	20241120	091041	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12590	-120	5	-0.94	71146640	5608	11.50	12710	12830	12590	16520	8900	12710	12686.63	0.25	-2292	13356	13032	12796	12472	12236	12915	12355	14	3810	100	9150	10	1	14438000	1818	35.46	2.27	12	0.04	355.00	5554.00	26000	20231214	-51.58	9790	20240805	28.60	25100	-49.84	20240104	9790	28.60	20240805	26000	-51.58	20231214	9790	28.60	20240805	3.07	N	254490	100	14 억	35606	N	N	N	N
66	20241119	160942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12710	-150	5	-1.17	597843740	47020	40.57	13120	13120	12560	16710	9010	12860	12714.67	0.25	-1076	13533	13196	12793	12456	12053	12995	12255	14	3850	100	9250	10	1	14438000	1835	35.80	2.29	12	0.33	355.00	5554.00	26000	20231214	-51.12	9790	20240805	29.83	25100	-49.36	20240104	9790	29.83	20240805	26000	-51.12	20231214	9790	29.83	20240805	3.17	N	254490	100	14 억	36661	N	N	N	N
67	20241119	150957	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12610	-250	5	-1.94	573113870	45073	38.89	13120	13120	12560	16710	9010	12860	12715.24	0.25	-1253	13533	13196	12793	12456	12053	12995	12255	14	3850	100	9250	10	1	14438000	1821	35.52	2.27	12	0.31	355.00	5554.00	26000	20231214	-51.50	9790	20240805	28.80	25100	-49.76	20240104	9790	28.80	20240805	26000	-51.50	20231214	9790	28.80	20240805	3.17	N	254490	100	14 억	36661	N	N	N	N
68	20241119	140956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12610	-250	5	-1.94	461254870	36205	31.24	13120	13120	12560	16710	9010	12860	12740.09	0.25	-1289	13533	13196	12793	12456	12053	12995	12255	14	3850	100	9250	10	1	14438000	1821	35.52	2.27	12	0.25	355.00	5554.00	26000	20231214	-51.50	9790	20240805	28.80	25100	-49.76	20240104	9790	28.80	20240805	26000	-51.50	20231214	9790	28.80	20240805	3.17	N	254490	100	14 억	36661	N	N	N	N
69	20241119	131000	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12730	-130	5	-1.01	387168770	30356	26.19	13120	13120	12560	16710	9010	12860	12754.27	0.25	588	13533	13196	12793	12456	12053	12995	12255	14	3850	100	9250	10	1	14438000	1838	35.86	2.29	12	0.21	355.00	5554.00	26000	20231214	-51.04	9790	20240805	30.03	25100	-49.28	20240104	9790	30.03	20240805	26000	-51.04	20231214	9790	30.03	20240805	3.17	N	254490	100	14 억	36661	N	N	N	N
70	20241119	120948	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12730	-130	5	-1.01	356561420	27951	24.12	13120	13120	12560	16710	9010	12860	12756.66	0.25	745	13533	13196	12793	12456	12053	12995	12255	14	3850	100	9250	10	1	14438000	1838	35.86	2.29	12	0.19	355.00	5554.00	26000	20231214	-51.04	9790	20240805	30.03	25100	-49.28	20240104	9790	30.03	20240805	26000	-51.04	20231214	9790	30.03	20240805	3.17	N	254490	100	14 억	36661	N	N	N	N
71	20241119	110959	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12700	-160	5	-1.24	341326460	26752	23.08	13120	13120	12560	16710	9010	12860	12758.91	0.25	1039	13533	13196	12793	12456	12053	12995	12255	14	3850	100	9250	10	1	14438000	1834	35.77	2.29	12	0.19	355.00	5554.00	26000	20231214	-51.15	9790	20240805	29.72	25100	-49.40	20240104	9790	29.72	20240805	26000	-51.15	20231214	9790	29.72	20240805	3.17	N	254490	100	14 억	36661	N	N	N	N
72	20241119	101024	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12730	-130	5	-1.01	245112700	19164	16.54	13120	13120	12560	16710	9010	12860	12790.27	0.25	250	13533	13196	12793	12456	12053	12995	12255	14	3850	100	9250	10	1	14438000	1838	35.86	2.29	12	0.13	355.00	5554.00	26000	20231214	-51.04	9790	20240805	30.03	25100	-49.28	20240104	9790	30.03	20240805	26000	-51.04	20231214	9790	30.03	20240805	3.17	N	254490	100	14 억	36661	N	N	N	N
73	20241119	091019	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12800	-60	5	-0.47	76093660	5921	5.11	13120	13120	12560	16710	9010	12860	12851.49	0.25	-260	13533	13196	12793	12456	12053	12995	12255	14	3850	100	9250	10	1	14438000	1848	36.06	2.30	12	0.04	355.00	5554.00	26000	20231214	-50.77	9790	20240805	30.75	25100	-49.00	20240104	9790	30.75	20240805	26000	-50.77	20231214	9790	30.75	20240805	3.17	N	254490	100	14 억	36661	N	N	N	N
74	20241118	160946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12860	370	2	2.96	1486852420	115673	69.58	12920	13130	12390	16230	8750	12490	12853.93	0.23	3654	13290	12890	12310	11910	11330	13090	12110	14	3740	100	8990	10	1	14438000	1857	36.23	2.32	12	0.80	355.00	5554.00	26000	20231214	-50.54	9790	20240805	31.36	25100	-48.76	20240104	9790	31.36	20240805	26000	-50.54	20231214	9790	31.36	20240805	3.20	N	254490	100	14 억	33018	N	N	N	N
75	20241118	150959	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12790	300	2	2.40	1454641290	113164	68.07	12920	13130	12390	16230	8750	12490	12854.28	0.23	2677	13290	12890	12310	11910	11330	13090	12110	14	3740	100	8990	10	1	14438000	1847	36.03	2.30	12	0.78	355.00	5554.00	26000	20231214	-50.81	9790	20240805	30.64	25100	-49.04	20240104	9790	30.64	20240805	26000	-50.81	20231214	9790	30.64	20240805	3.20	N	254490	100	14 억	33018	N	N	N	N
76	20241118	141001	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12810	320	2	2.56	1390718520	108163	65.06	12920	13130	12390	16230	8750	12490	12857.62	0.23	1685	13290	12890	12310	11910	11330	13090	12110	14	3740	100	8990	10	1	14438000	1850	36.08	2.31	12	0.75	355.00	5554.00	26000	20231214	-50.73	9790	20240805	30.85	25100	-48.96	20240104	9790	30.85	20240805	26000	-50.73	20231214	9790	30.85	20240805	3.20	N	254490	100	14 억	33018	N	N	N	N
77	20241118	130954	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12840	350	2	2.80	1337863470	104047	62.58	12920	13130	12390	16230	8750	12490	12858.26	0.23	1740	13290	12890	12310	11910	11330	13090	12110	14	3740	100	8990	10	1	14438000	1854	36.17	2.31	12	0.72	355.00	5554.00	26000	20231214	-50.62	9790	20240805	31.15	25100	-48.84	20240104	9790	31.15	20240805	26000	-50.62	20231214	9790	31.15	20240805	3.20	N	254490	100	14 억	33018	N	N	N	N
78	20241118	120958	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12780	290	2	2.32	1276025100	99212	59.68	12920	13130	12390	16230	8750	12490	12861.60	0.23	703	13290	12890	12310	11910	11330	13090	12110	14	3740	100	8990	10	1	14438000	1845	36.00	2.30	12	0.69	355.00	5554.00	26000	20231214	-50.85	9790	20240805	30.54	25100	-49.08	20240104	9790	30.54	20240805	26000	-50.85	20231214	9790	30.54	20240805	3.20	N	254490	100	14 억	33018	N	N	N	N
79	20241118	110959	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12900	410	2	3.28	1164499700	90518	54.45	12920	13130	12390	16230	8750	12490	12864.85	0.23	-161	13290	12890	12310	11910	11330	13090	12110	14	3740	100	8990	10	1	14438000	1863	36.34	2.32	12	0.63	355.00	5554.00	26000	20231214	-50.38	9790	20240805	31.77	25100	-48.61	20240104	9790	31.77	20240805	26000	-50.38	20231214	9790	31.77	20240805	3.20	N	254490	100	14 억	33018	N	N	N	N
80	20241118	100947	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12970	480	2	3.84	982785910	76474	46.00	12920	13130	12390	16230	8750	12490	12851.25	0.23	-1215	13290	12890	12310	11910	11330	13090	12110	14	3740	100	8990	10	1	14438000	1873	36.54	2.34	12	0.53	355.00	5554.00	26000	20231214	-50.12	9790	20240805	32.48	25100	-48.33	20240104	9790	32.48	20240805	26000	-50.12	20231214	9790	32.48	20240805	3.20	N	254490	100	14 억	33018	N	N	N	N
81	20241118	090946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12860	370	2	2.96	405775050	31954	19.22	12920	12920	12390	16230	8750	12490	12698.73	0.23	-6532	13290	12890	12310	11910	11330	13090	12110	14	3740	100	8990	10	1	14438000	1857	36.23	2.32	12	0.22	355.00	5554.00	26000	20231214	-50.54	9790	20240805	31.36	25100	-48.76	20240104	9790	31.36	20240805	26000	-50.54	20231214	9790	31.36	20240805	3.20	N	254490	100	14 억	33018	N	N	N	N
82	20241115	161021	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12490	640	2	5.40	2034878490	165473	222.33	11730	12710	11730	15400	8300	11850	12296.93	0.31	-11601	13076	12462	12156	11542	11236	12310	11390	14	3550	100	8530	10	1	14438000	1803	35.18	2.25	12	1.15	355.00	5554.00	26000	20231214	-51.96	9790	20240805	27.58	25100	-50.24	20240104	9790	27.58	20240805	26000	-51.96	20231214	9790	27.58	20240805	3.26	N	254490	100	14 억	44578	N	N	N	N
83	20241115	151053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	610	2	5.15	1986272260	161578	217.09	11730	12710	11730	15400	8300	11850	12292.96	0.31	-11570	13076	12462	12156	11542	11236	12310	11390	14	3550	100	8530	10	1	14438000	1799	35.10	2.24	12	1.12	355.00	5554.00	26000	20231214	-52.08	9790	20240805	27.27	25100	-50.36	20240104	9790	27.27	20240805	26000	-52.08	20231214	9790	27.27	20240805	3.26	N	254490	100	14 억	44578	N	N	N	N
84	20241115	141041	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12570	720	2	6.08	1802830270	146887	197.35	11730	12710	11730	15400	8300	11850	12273.59	0.31	-13072	13076	12462	12156	11542	11236	12310	11390	14	3550	100	8530	10	1	14438000	1815	35.41	2.26	12	1.02	355.00	5554.00	26000	20231214	-51.65	9790	20240805	28.40	25100	-49.92	20240104	9790	28.40	20240805	26000	-51.65	20231214	9790	28.40	20240805	3.26	N	254490	100	14 억	44578	N	N	N	N
85	20241115	131042	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12570	720	2	6.08	1694670310	138206	185.69	11730	12710	11730	15400	8300	11850	12261.92	0.31	-15926	13076	12462	12156	11542	11236	12310	11390	14	3550	100	8530	10	1	14438000	1815	35.41	2.26	12	0.96	355.00	5554.00	26000	20231214	-51.65	9790	20240805	28.40	25100	-49.92	20240104	9790	28.40	20240805	26000	-51.65	20231214	9790	28.40	20240805	3.26	N	254490	100	14 억	44578	N	N	N	N
86	20241115	121042	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12380	530	2	4.47	1319408860	108363	145.59	11730	12410	11730	15400	8300	11850	12175.82	0.31	-18497	13076	12462	12156	11542	11236	12310	11390	14	3550	100	8530	10	1	14438000	1787	34.87	2.23	12	0.75	355.00	5554.00	26000	20231214	-52.38	9790	20240805	26.46	25100	-50.68	20240104	9790	26.46	20240805	26000	-52.38	20231214	9790	26.46	20240805	3.26	N	254490	100	14 억	44578	N	N	N	N
87	20241115	111017	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12320	470	2	3.97	1116328550	91881	123.45	11730	12410	11730	15400	8300	11850	12149.72	0.31	-16407	13076	12462	12156	11542	11236	12310	11390	14	3550	100	8530	10	1	14438000	1779	34.70	2.22	12	0.64	355.00	5554.00	26000	20231214	-52.62	9790	20240805	25.84	25100	-50.92	20240104	9790	25.84	20240805	26000	-52.62	20231214	9790	25.84	20240805	3.26	N	254490	100	14 억	44578	N	N	N	N
88	20241115	101016	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11960	110	2	0.93	471011180	39151	52.60	11730	12250	11730	15400	8300	11850	12030.63	0.31	-2844	13076	12462	12156	11542	11236	12310	11390	14	3550	100	8530	10	1	14438000	1727	33.69	2.15	12	0.27	355.00	5554.00	26000	20231214	-54.00	9790	20240805	22.17	25100	-52.35	20240104	9790	22.17	20240805	26000	-54.00	20231214	9790	22.17	20240805	3.26	N	254490	100	14 억	44578	N	N	N	N
89	20241115	090924	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	150	2	1.27	143412100	11973	16.09	11730	12250	11730	15400	8300	11850	11977.96	0.31	-1745	13076	12462	12156	11542	11236	12310	11390	14	3550	100	8530	10	1	14438000	1733	33.80	2.16	12	0.08	355.00	5554.00	26000	20231214	-53.85	9790	20240805	22.57	25100	-52.19	20240104	9790	22.57	20240805	26000	-53.85	20231214	9790	22.57	20240805	3.26	N	254490	100	14 억	44578	N	N	N	N
90	20241114	161010	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	-560	5	-4.49	843089560	68402	83.59	12400	12770	11900	16190	8730	12460	12325.50	0.29	2474	13340	12900	12560	12120	11780	13120	12340	14	3730	100	8970	10	1	14438000	1718	33.52	2.14	12	0.47	355.00	5554.00	26000	20231214	-54.23	9790	20240805	21.55	25100	-52.59	20240104	9790	21.55	20240805	26000	-54.23	20231214	9790	21.55	20240805	3.41	N	254490	100	14 억	41393	N	N	N	N
91	20241114	151017	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12080	-380	5	-3.05	696840210	56255	68.74	12400	12770	12080	16190	8730	12460	12387.16	0.29	-168	13340	12900	12560	12120	11780	13120	12340	14	3730	100	8970	10	1	14438000	1744	34.03	2.18	12	0.39	355.00	5554.00	26000	20231214	-53.54	9790	20240805	23.39	25100	-51.87	20240104	9790	23.39	20240805	26000	-53.54	20231214	9790	23.39	20240805	3.41	N	254490	100	14 억	41393	N	N	N	N
92	20241114	141009	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12280	-180	5	-1.44	510462910	40945	50.03	12400	12770	12230	16190	8730	12460	12467.04	0.29	-3342	13340	12900	12560	12120	11780	13120	12340	14	3730	100	8970	10	1	14438000	1773	34.59	2.21	12	0.28	355.00	5554.00	26000	20231214	-52.77	9790	20240805	25.43	25100	-51.08	20240104	9790	25.43	20240805	26000	-52.77	20231214	9790	25.43	20240805	3.41	N	254490	100	14 억	41393	N	N	N	N
93	20241114	131011	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12390	-70	5	-0.56	420817690	33675	41.15	12400	12770	12230	16190	8730	12460	12496.45	0.29	-4332	13340	12900	12560	12120	11780	13120	12340	14	3730	100	8970	10	1	14438000	1789	34.90	2.23	12	0.23	355.00	5554.00	26000	20231214	-52.35	9790	20240805	26.56	25100	-50.64	20240104	9790	26.56	20240805	26000	-52.35	20231214	9790	26.56	20240805	3.41	N	254490	100	14 억	41393	N	N	N	N
94	20241114	121007	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12400	-60	5	-0.48	381183650	30466	37.23	12400	12770	12230	16190	8730	12460	12511.78	0.29	-3971	13340	12900	12560	12120	11780	13120	12340	14	3730	100	8970	10	1	14438000	1790	34.93	2.23	12	0.21	355.00	5554.00	26000	20231214	-52.31	9790	20240805	26.66	25100	-50.60	20240104	9790	26.66	20240805	26000	-52.31	20231214	9790	26.66	20240805	3.41	N	254490	100	14 억	41393	N	N	N	N
95	20241114	111007	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12470	10	2	0.08	277461860	22090	26.99	12400	12770	12350	16190	8730	12460	12560.54	0.29	-4709	13340	12900	12560	12120	11780	13120	12340	14	3730	100	8970	10	1	14438000	1800	35.13	2.25	12	0.15	355.00	5554.00	26000	20231214	-52.04	9790	20240805	27.37	25100	-50.32	20240104	9790	27.37	20240805	26000	-52.04	20231214	9790	27.37	20240805	3.41	N	254490	100	14 억	41393	N	N	N	N
96	20241114	101026	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12540	80	2	0.64	77963280	6270	7.66	12400	12580	12350	16190	8730	12460	12434.31	0.29	-679	13340	12900	12560	12120	11780	13120	12340	14	3730	100	8970	10	1	14438000	1811	35.32	2.26	12	0.04	355.00	5554.00	26000	20231214	-51.77	9790	20240805	28.09	25100	-50.04	20240104	9790	28.09	20240805	26000	-51.77	20231214	9790	28.09	20240805	3.41	N	254490	100	14 억	41393	N	N	N	N
97	20241114	091003	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	0	3	0.00	0	0	0.00	0	0	0	16190	8730	12460	0.00	0.29	0	13340	12900	12560	12120	11780	13120	12340	14	3730	100	8970	10	1	14438000	1799	35.10	2.24	12	0.00	355.00	5554.00	26000	20231214	-52.08	9790	20240805	27.27	25100	-50.36	20240104	9790	27.27	20240805	26000	-52.08	20231214	9790	27.27	20240805	3.41	N	254490	100	14 억	41393	N	N	N	N
98	20241113	160642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	-50	5	-0.40	1007537000	80829	84.53	12220	13000	12220	16260	8760	12510	12465.05	0.31	-2649	13436	12972	12676	12212	11916	12825	12065	14	3750	100	9000	10	1	14438000	1799	35.10	2.24	12	0.56	355.00	5554.00	26000	20231214	-52.08	9790	20240805	27.27	25100	-50.36	20240104	9790	27.27	20240805	26000	-52.08	20231214	9790	27.27	20240805	3.38	N	254490	100	14 억	44569	N	N	N	N
99	20241113	150713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12360	-150	5	-1.20	948869540	76091	79.58	12220	13000	12220	16260	8760	12510	12470.19	0.31	-1662	13436	12972	12676	12212	11916	12825	12065	14	3750	100	9000	10	1	14438000	1785	34.82	2.23	12	0.53	355.00	5554.00	26000	20231214	-52.46	9790	20240805	26.25	25100	-50.76	20240104	9790	26.25	20240805	26000	-52.46	20231214	9790	26.25	20240805	3.38	N	254490	100	14 억	44569	N	N	N	N
100	20241113	140710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12390	-120	5	-0.96	879119910	70462	73.69	12220	13000	12220	16260	8760	12510	12476.51	0.31	-3655	13436	12972	12676	12212	11916	12825	12065	14	3750	100	9000	10	1	14438000	1789	34.90	2.23	12	0.49	355.00	5554.00	26000	20231214	-52.35	9790	20240805	26.56	25100	-50.64	20240104	9790	26.56	20240805	26000	-52.35	20231214	9790	26.56	20240805	3.38	N	254490	100	14 억	44569	N	N	N	N
101	20241113	130711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12450	-60	5	-0.48	819958730	65703	68.71	12220	13000	12220	16260	8760	12510	12479.78	0.31	-3739	13436	12972	12676	12212	11916	12825	12065	14	3750	100	9000	10	1	14438000	1798	35.07	2.24	12	0.46	355.00	5554.00	26000	20231214	-52.12	9790	20240805	27.17	25100	-50.40	20240104	9790	27.17	20240805	26000	-52.12	20231214	9790	27.17	20240805	3.38	N	254490	100	14 억	44569	N	N	N	N
102	20241113	120703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12450	-60	5	-0.48	788243890	63151	66.04	12220	13000	12220	16260	8760	12510	12481.89	0.31	-3215	13436	12972	12676	12212	11916	12825	12065	14	3750	100	9000	10	1	14438000	1798	35.07	2.24	12	0.44	355.00	5554.00	26000	20231214	-52.12	9790	20240805	27.17	25100	-50.40	20240104	9790	27.17	20240805	26000	-52.12	20231214	9790	27.17	20240805	3.38	N	254490	100	14 억	44569	N	N	N	N
103	20241113	110702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12500	-10	5	-0.08	720936820	57742	60.39	12220	13000	12220	16260	8760	12510	12485.48	0.31	-3265	13436	12972	12676	12212	11916	12825	12065	14	3750	100	9000	10	1	14438000	1805	35.21	2.25	12	0.40	355.00	5554.00	26000	20231214	-51.92	9790	20240805	27.68	25100	-50.20	20240104	9790	27.68	20240805	26000	-51.92	20231214	9790	27.68	20240805	3.38	N	254490	100	14 억	44569	N	N	N	N
104	20241113	100703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12450	-60	5	-0.48	606816420	48532	50.75	12220	13000	12220	16260	8760	12510	12503.43	0.31	-544	13436	12972	12676	12212	11916	12825	12065	14	3750	100	9000	10	1	14438000	1798	35.07	2.24	12	0.34	355.00	5554.00	26000	20231214	-52.12	9790	20240805	27.17	25100	-50.40	20240104	9790	27.17	20240805	26000	-52.12	20231214	9790	27.17	20240805	3.38	N	254490	100	14 억	44569	N	N	N	N
105	20241113	090653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12440	-70	5	-0.56	132592450	10721	11.21	12220	12580	12220	16260	8760	12510	12367.52	0.31	1473	13436	12972	12676	12212	11916	12825	12065	14	3750	100	9000	10	1	14438000	1796	35.04	2.24	12	0.07	355.00	5554.00	26000	20231214	-52.15	9790	20240805	27.07	25100	-50.44	20240104	9790	27.07	20240805	26000	-52.15	20231214	9790	27.07	20240805	3.38	N	254490	100	14 억	44569	N	N	N	N
106	20241112	160934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12510	-730	5	-5.51	1192965900	94385	122.54	13100	13140	12380	17210	9270	13240	12639.45	0.11	29104	14560	13900	13540	12880	12520	13720	12700	14	3970	100	9530	10	1	14438000	1806	35.24	2.25	12	0.65	355.00	5554.00	26000	20231214	-51.88	9790	20240805	27.78	25100	-50.16	20240104	9790	27.78	20240805	26000	-51.88	20231214	9790	27.78	20240805	3.36	N	254490	100	14 억	15382	N	N	N	N
107	20241112	150943	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12500	-740	5	-5.59	1160988980	91829	119.22	13100	13140	12380	17210	9270	13240	12642.94	0.11	28923	14560	13900	13540	12880	12520	13720	12700	14	3970	100	9530	10	1	14438000	1805	35.21	2.25	12	0.64	355.00	5554.00	26000	20231214	-51.92	9790	20240805	27.68	25100	-50.20	20240104	9790	27.68	20240805	26000	-51.92	20231214	9790	27.68	20240805	3.36	N	254490	100	14 억	15382	N	N	N	N
108	20241112	140946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12470	-770	5	-5.82	958202180	75560	98.10	13100	13140	12460	17210	9270	13240	12681.33	0.11	21704	14560	13900	13540	12880	12520	13720	12700	14	3970	100	9530	10	1	14438000	1800	35.13	2.25	12	0.52	355.00	5554.00	26000	20231214	-52.04	9790	20240805	27.37	25100	-50.32	20240104	9790	27.37	20240805	26000	-52.04	20231214	9790	27.37	20240805	3.36	N	254490	100	14 억	15382	N	N	N	N
109	20241112	130949	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12600	-640	5	-4.83	845957650	66575	86.43	13100	13140	12490	17210	9270	13240	12706.83	0.11	20265	14560	13900	13540	12880	12520	13720	12700	14	3970	100	9530	10	1	14438000	1819	35.49	2.27	12	0.46	355.00	5554.00	26000	20231214	-51.54	9790	20240805	28.70	25100	-49.80	20240104	9790	28.70	20240805	26000	-51.54	20231214	9790	28.70	20240805	3.36	N	254490	100	14 억	15382	N	N	N	N
110	20241112	120944	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12600	-640	5	-4.83	687862370	54000	70.11	13100	13140	12550	17210	9270	13240	12738.18	0.11	15035	14560	13900	13540	12880	12520	13720	12700	14	3970	100	9530	10	1	14438000	1819	35.49	2.27	12	0.37	355.00	5554.00	26000	20231214	-51.54	9790	20240805	28.70	25100	-49.80	20240104	9790	28.70	20240805	26000	-51.54	20231214	9790	28.70	20240805	3.36	N	254490	100	14 억	15382	N	N	N	N
111	20241112	110940	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12720	-520	5	-3.93	560873290	43932	57.04	13100	13140	12610	17210	9270	13240	12766.84	0.11	17009	14560	13900	13540	12880	12520	13720	12700	14	3970	100	9530	10	1	14438000	1837	35.83	2.29	12	0.30	355.00	5554.00	26000	20231214	-51.08	9790	20240805	29.93	25100	-49.32	20240104	9790	29.93	20240805	26000	-51.08	20231214	9790	29.93	20240805	3.36	N	254490	100	14 억	15382	N	N	N	N
112	20241112	100939	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12850	-390	5	-2.95	436734140	34177	44.37	13100	13140	12610	17210	9270	13240	12778.58	0.11	15282	14560	13900	13540	12880	12520	13720	12700	14	3970	100	9530	10	1	14438000	1855	36.20	2.31	12	0.24	355.00	5554.00	26000	20231214	-50.58	9790	20240805	31.26	25100	-48.80	20240104	9790	31.26	20240805	26000	-50.58	20231214	9790	31.26	20240805	3.36	N	254490	100	14 억	15382	N	N	N	N
113	20241112	090938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12810	-430	5	-3.25	72310730	5561	7.22	13100	13140	12760	17210	9270	13240	13003.15	0.11	23	14560	13900	13540	12880	12520	13720	12700	14	3970	100	9530	10	1	14438000	1850	36.08	2.31	12	0.04	355.00	5554.00	26000	20231214	-50.73	9790	20240805	30.85	25100	-48.96	20240104	9790	30.85	20240805	26000	-50.73	20231214	9790	30.85	20240805	3.36	N	254490	100	14 억	15382	N	N	N	N
114	20241111	160931	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13240	-980	5	-6.89	1027383960	76293	141.52	14070	14200	13180	18480	9960	14220	13467.00	0.13	-4170	14886	14552	14326	13992	13766	14440	13880	14	4260	100	10230	10	1	14438000	1912	37.30	2.38	12	0.53	355.00	5554.00	26000	20231214	-49.08	9790	20240805	35.24	25100	-47.25	20240104	9790	35.24	20240805	26000	-49.08	20231214	9790	35.24	20240805	3.40	N	254490	100	14 억	19352	N	N	N	N
115	20241111	150958	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13240	-980	5	-6.89	990319900	73494	136.33	14070	14200	13180	18480	9960	14220	13474.84	0.13	-3502	14886	14552	14326	13992	13766	14440	13880	14	4260	100	10230	10	1	14438000	1912	37.30	2.38	12	0.51	355.00	5554.00	26000	20231214	-49.08	9790	20240805	35.24	25100	-47.25	20240104	9790	35.24	20240805	26000	-49.08	20231214	9790	35.24	20240805	3.40	N	254490	100	14 억	19352	N	N	N	N
116	20241111	140946	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13340	-880	5	-6.19	875962660	64860	120.32	14070	14200	13260	18480	9960	14220	13505.44	0.13	-4095	14886	14552	14326	13992	13766	14440	13880	14	4260	100	10230	10	1	14438000	1926	37.58	2.40	12	0.45	355.00	5554.00	26000	20231214	-48.69	9790	20240805	36.26	25100	-46.85	20240104	9790	36.26	20240805	26000	-48.69	20231214	9790	36.26	20240805	3.40	N	254490	100	14 억	19352	N	N	N	N
117	20241111	130942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13330	-890	5	-6.26	747646360	55218	102.43	14070	14200	13310	18480	9960	14220	13539.90	0.13	-4003	14886	14552	14326	13992	13766	14440	13880	14	4260	100	10230	10	1	14438000	1925	37.55	2.40	12	0.38	355.00	5554.00	26000	20231214	-48.73	9790	20240805	36.16	25100	-46.89	20240104	9790	36.16	20240805	26000	-48.73	20231214	9790	36.16	20240805	3.40	N	254490	100	14 억	19352	N	N	N	N
118	20241111	120938	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13360	-860	5	-6.05	696804720	51406	95.36	14070	14200	13310	18480	9960	14220	13554.93	0.13	-4814	14886	14552	14326	13992	13766	14440	13880	14	4260	100	10230	10	1	14438000	1929	37.63	2.41	12	0.36	355.00	5554.00	26000	20231214	-48.62	9790	20240805	36.47	25100	-46.77	20240104	9790	36.47	20240805	26000	-48.62	20231214	9790	36.47	20240805	3.40	N	254490	100	14 억	19352	N	N	N	N
119	20241111	110937	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13420	-800	5	-5.63	586516820	43161	80.06	14070	14200	13410	18480	9960	14220	13589.05	0.13	-3791	14886	14552	14326	13992	13766	14440	13880	14	4260	100	10230	10	1	14438000	1938	37.80	2.42	12	0.30	355.00	5554.00	26000	20231214	-48.38	9790	20240805	37.08	25100	-46.53	20240104	9790	37.08	20240805	26000	-48.38	20231214	9790	37.08	20240805	3.40	N	254490	100	14 억	19352	N	N	N	N
120	20241111	100931	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13420	-800	5	-5.63	454255240	33336	61.84	14070	14200	13410	18480	9960	14220	13626.57	0.13	-3064	14886	14552	14326	13992	13766	14440	13880	14	4260	100	10230	10	1	14438000	1938	37.80	2.42	12	0.23	355.00	5554.00	26000	20231214	-48.38	9790	20240805	37.08	25100	-46.53	20240104	9790	37.08	20240805	26000	-48.38	20231214	9790	37.08	20240805	3.40	N	254490	100	14 억	19352	N	N	N	N
121	20241111	090928	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13750	-470	5	-3.31	139324790	10042	18.63	14070	14200	13740	18480	9960	14220	13874.21	0.13	-4087	14886	14552	14326	13992	13766	14440	13880	14	4260	100	10230	10	1	14438000	1985	38.73	2.48	12	0.07	355.00	5554.00	26000	20231214	-47.12	9790	20240805	40.45	25100	-45.22	20240104	9790	40.45	20240805	26000	-47.12	20231214	9790	40.45	20240805	3.40	N	254490	100	14 억	19352	N	N	N	N
122	20241108	160924	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14220	40	2	0.28	770052360	53484	92.00	14590	14660	14100	18430	9930	14180	14400.54	0.13	543	14640	14410	14230	14000	13820	14320	13910	14	4250	100	10200	10	1	14438000	2053	40.06	2.56	12	0.37	355.00	5554.00	26000	20231214	-45.31	9790	20240805	45.25	25100	-43.35	20240104	9790	45.25	20240805	26000	-45.31	20231214	9790	45.25	20240805	3.38	N	254490	100	14 억	18809	N	N	N	N
123	20241108	150933	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14200	20	2	0.14	747760940	51915	89.30	14590	14660	14100	18430	9930	14180	14405.82	0.13	365	14640	14410	14230	14000	13820	14320	13910	14	4250	100	10200	10	1	14438000	2050	40.00	2.56	12	0.36	355.00	5554.00	26000	20231214	-45.38	9790	20240805	45.05	25100	-43.43	20240104	9790	45.05	20240805	26000	-45.38	20231214	9790	45.05	20240805	3.38	N	254490	100	14 억	18809	N	N	N	N
124	20241108	140931	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14200	20	2	0.14	644333440	44621	76.75	14590	14660	14100	18430	9930	14180	14443.21	0.13	-1770	14640	14410	14230	14000	13820	14320	13910	14	4250	100	10200	10	1	14438000	2050	40.00	2.56	12	0.31	355.00	5554.00	26000	20231214	-45.38	9790	20240805	45.05	25100	-43.43	20240104	9790	45.05	20240805	26000	-45.38	20231214	9790	45.05	20240805	3.38	N	254490	100	14 억	18809	N	N	N	N
125	20241108	130932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14340	160	2	1.13	546074580	37722	64.89	14590	14660	14300	18430	9930	14180	14480.43	0.13	-199	14640	14410	14230	14000	13820	14320	13910	14	4250	100	10200	10	1	14438000	2070	40.39	2.58	12	0.26	355.00	5554.00	26000	20231214	-44.85	9790	20240805	46.48	25100	-42.87	20240104	9790	46.48	20240805	26000	-44.85	20231214	9790	46.48	20240805	3.38	N	254490	100	14 억	18809	N	N	N	N
126	20241108	120932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14400	220	2	1.55	466468240	32192	55.37	14590	14660	14300	18430	9930	14180	14495.28	0.13	1792	14640	14410	14230	14000	13820	14320	13910	14	4250	100	10200	10	1	14438000	2079	40.56	2.59	12	0.22	355.00	5554.00	26000	20231214	-44.62	9790	20240805	47.09	25100	-42.63	20240104	9790	47.09	20240805	26000	-44.62	20231214	9790	47.09	20240805	3.38	N	254490	100	14 억	18809	N	N	N	N
127	20241108	110929	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14420	240	2	1.69	409139690	28226	48.55	14590	14660	14300	18430	9930	14180	14501.05	0.13	257	14640	14410	14230	14000	13820	14320	13910	14	4250	100	10200	10	1	14438000	2082	40.62	2.60	12	0.20	355.00	5554.00	26000	20231214	-44.54	9790	20240805	47.29	25100	-42.55	20240104	9790	47.29	20240805	26000	-44.54	20231214	9790	47.29	20240805	3.38	N	254490	100	14 억	18809	N	N	N	N
128	20241108	100939	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14370	190	2	1.34	356945060	24605	42.32	14590	14660	14350	18430	9930	14180	14514.07	0.13	867	14640	14410	14230	14000	13820	14320	13910	14	4250	100	10200	10	1	14438000	2075	40.48	2.59	12	0.17	355.00	5554.00	26000	20231214	-44.73	9790	20240805	46.78	25100	-42.75	20240104	9790	46.78	20240805	26000	-44.73	20231214	9790	46.78	20240805	3.38	N	254490	100	14 억	18809	N	N	N	N
129	20241108	090925	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14490	310	2	2.19	116591110	8058	13.86	14590	14590	14350	18430	9930	14180	14488.92	0.13	366	14640	14410	14230	14000	13820	14320	13910	14	4250	100	10200	10	1	14438000	2092	40.82	2.61	12	0.06	355.00	5554.00	26000	20231214	-44.27	9790	20240805	48.01	25100	-42.27	20240104	9790	48.01	20240805	26000	-44.27	20231214	9790	48.01	20240805	3.38	N	254490	100	14 억	18809	N	N	N	N
130	20241107	160924	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14180	-110	5	-0.77	805395690	56623	55.74	14220	14460	14050	18570	10010	14290	14223.85	0.10	4092	15530	14910	14600	13980	13670	14755	13825	14	4280	100	10280	10	1	14438000	2047	39.94	2.55	12	0.39	355.00	5554.00	26000	20231214	-45.46	9790	20240805	44.84	25100	-43.51	20240104	9790	44.84	20240805	26000	-45.46	20231214	9790	44.84	20240805	3.37	N	254490	100	14 억	14717	N	N	N	N
131	20241107	150929	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14270	-20	5	-0.14	738486780	51921	51.11	14220	14460	14050	18570	10010	14290	14223.28	0.10	4680	15530	14910	14600	13980	13670	14755	13825	14	4280	100	10280	10	1	14438000	2060	40.20	2.57	12	0.36	355.00	5554.00	26000	20231214	-45.12	9790	20240805	45.76	25100	-43.15	20240104	9790	45.76	20240805	26000	-45.12	20231214	9790	45.76	20240805	3.37	N	254490	100	14 억	14717	N	N	N	N
132	20241107	140932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14160	-130	5	-0.91	610845680	42933	42.26	14220	14460	14050	18570	10010	14290	14227.88	0.10	1932	15530	14910	14600	13980	13670	14755	13825	14	4280	100	10280	10	1	14438000	2044	39.89	2.55	12	0.30	355.00	5554.00	26000	20231214	-45.54	9790	20240805	44.64	25100	-43.59	20240104	9790	44.64	20240805	26000	-45.54	20231214	9790	44.64	20240805	3.37	N	254490	100	14 억	14717	N	N	N	N
133	20241107	130932	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14220	-70	5	-0.49	559071350	39283	38.67	14220	14460	14050	18570	10010	14290	14231.89	0.10	2856	15530	14910	14600	13980	13670	14755	13825	14	4280	100	10280	10	1	14438000	2053	40.06	2.56	12	0.27	355.00	5554.00	26000	20231214	-45.31	9790	20240805	45.25	25100	-43.35	20240104	9790	45.25	20240805	26000	-45.31	20231214	9790	45.25	20240805	3.37	N	254490	100	14 억	14717	N	N	N	N
134	20241107	120928	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14320	30	2	0.21	500035640	35150	34.60	14220	14460	14050	18570	10010	14290	14225.77	0.10	4228	15530	14910	14600	13980	13670	14755	13825	14	4280	100	10280	10	1	14438000	2068	40.34	2.58	12	0.24	355.00	5554.00	26000	20231214	-44.92	9790	20240805	46.27	25100	-42.95	20240104	9790	46.27	20240805	26000	-44.92	20231214	9790	46.27	20240805	3.37	N	254490	100	14 억	14717	N	N	N	N
135	20241107	110924	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14100	-190	5	-1.33	378462630	26646	26.23	14220	14400	14050	18570	10010	14290	14203.36	0.10	581	15530	14910	14600	13980	13670	14755	13825	14	4280	100	10280	10	1	14438000	2036	39.72	2.54	12	0.18	355.00	5554.00	26000	20231214	-45.77	9790	20240805	44.02	25100	-43.82	20240104	9790	44.02	20240805	26000	-45.77	20231214	9790	44.02	20240805	3.37	N	254490	100	14 억	14717	N	N	N	N
136	20241107	100926	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14190	-100	5	-0.70	280944410	19731	19.42	14220	14400	14070	18570	10010	14290	14238.73	0.10	2195	15530	14910	14600	13980	13670	14755	13825	14	4280	100	10280	10	1	14438000	2049	39.97	2.55	12	0.14	355.00	5554.00	26000	20231214	-45.42	9790	20240805	44.94	25100	-43.47	20240104	9790	44.94	20240805	26000	-45.42	20231214	9790	44.94	20240805	3.37	N	254490	100	14 억	14717	N	N	N	N
137	20241107	090925	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14140	-150	5	-1.05	99942280	7041	6.93	14220	14390	14130	18570	10010	14290	14194.33	0.10	1017	15530	14910	14600	13980	13670	14755	13825	14	4280	100	10280	10	1	14438000	2042	39.83	2.55	12	0.05	355.00	5554.00	26000	20231214	-45.62	9790	20240805	44.43	25100	-43.67	20240104	9790	44.43	20240805	26000	-45.62	20231214	9790	44.43	20240805	3.37	N	254490	100	14 억	14717	N	N	N	N
138	20241106	160934	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14290	-530	5	-3.58	1468408600	99520	118.15	15030	15220	14290	19260	10380	14820	14759.65	0.09	2308	15346	15082	14916	14652	14486	15000	14570	14	4440	100	10670	10	1	14438000	2063	40.25	2.57	12	0.69	355.00	5554.00	26000	20231214	-45.04	9790	20240805	45.97	25100	-43.07	20240104	9790	45.97	20240805	26000	-45.04	20231214	9790	45.97	20240805	3.40	N	254490	100	14 억	12454	N	N	N	N
139	20241106	151002	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14320	-500	5	-3.37	1369772520	92623	109.96	15030	15220	14310	19260	10380	14820	14788.69	0.09	2915	15346	15082	14916	14652	14486	15000	14570	14	4440	100	10670	10	1	14438000	2068	40.34	2.58	12	0.64	355.00	5554.00	26000	20231214	-44.92	9790	20240805	46.27	25100	-42.95	20240104	9790	46.27	20240805	26000	-44.92	20231214	9790	46.27	20240805	3.40	N	254490	100	14 억	12454	N	N	N	N
140	20241106	140953	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14390	-430	5	-2.90	1176501870	79181	94.00	15030	15220	14340	19260	10380	14820	14858.39	0.09	5913	15346	15082	14916	14652	14486	15000	14570	14	4440	100	10670	10	1	14438000	2078	40.54	2.59	12	0.55	355.00	5554.00	26000	20231214	-44.65	9790	20240805	46.99	25100	-42.67	20240104	9790	46.99	20240805	26000	-44.65	20231214	9790	46.99	20240805	3.40	N	254490	100	14 억	12454	N	N	N	N
141	20241106	131003	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14380	-440	5	-2.97	1067735320	71625	85.03	15030	15220	14340	19260	10380	14820	14907.30	0.09	4533	15346	15082	14916	14652	14486	15000	14570	14	4440	100	10670	10	1	14438000	2076	40.51	2.59	12	0.50	355.00	5554.00	26000	20231214	-44.69	9790	20240805	46.88	25100	-42.71	20240104	9790	46.88	20240805	26000	-44.69	20231214	9790	46.88	20240805	3.40	N	254490	100	14 억	12454	N	N	N	N
142	20241106	120931	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14820	0	3	0.00	775147090	51503	61.14	15030	15220	14820	19260	10380	14820	15050.52	0.09	5346	15346	15082	14916	14652	14486	15000	14570	14	4440	100	10670	10	1	14438000	2140	41.75	2.67	12	0.36	355.00	5554.00	26000	20231214	-43.00	9790	20240805	51.38	25100	-40.96	20240104	9790	51.38	20240805	26000	-43.00	20231214	9790	51.38	20240805	3.40	N	254490	100	14 억	12454	N	N	N	N
143	20241106	110935	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15120	300	2	2.02	566446720	37546	44.57	15030	15220	14900	19260	10380	14820	15086.74	0.09	9104	15346	15082	14916	14652	14486	15000	14570	14	4440	100	10670	10	1	14438000	2183	42.59	2.72	12	0.26	355.00	5554.00	26000	20231214	-41.85	9790	20240805	54.44	25100	-39.76	20240104	9790	54.44	20240805	26000	-41.85	20231214	9790	54.44	20240805	3.40	N	254490	100	14 억	12454	N	N	N	N
144	20241106	100942	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15070	250	2	1.69	423518630	28112	33.37	15030	15200	14900	19260	10380	14820	15065.40	0.09	4468	15346	15082	14916	14652	14486	15000	14570	14	4440	100	10670	10	1	14438000	2176	42.45	2.71	12	0.19	355.00	5554.00	26000	20231214	-42.04	9790	20240805	53.93	25100	-39.96	20240104	9790	53.93	20240805	26000	-42.04	20231214	9790	53.93	20240805	3.40	N	254490	100	14 억	12454	N	N	N	N
145	20241106	090935	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15040	220	2	1.48	116883440	7773	9.23	15030	15110	14900	19260	10380	14820	15037.11	0.09	1937	15346	15082	14916	14652	14486	15000	14570	14	4440	100	10670	10	1	14438000	2171	42.37	2.71	12	0.05	355.00	5554.00	26000	20231214	-42.15	9790	20240805	53.63	25100	-40.08	20240104	9790	53.63	20240805	26000	-42.15	20231214	9790	53.63	20240805	3.40	N	254490	100	14 억	12454	N	N	N	N
146	20241105	160908	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14820	-340	5	-2.24	1232849530	82666	130.02	15030	15180	14750	19700	10620	15160	14912.66	0.11	-3069	15553	15356	15203	15006	14853	15455	15105	14	4540	100	10910	10	1	14438000	2140	41.75	2.67	12	0.57	355.00	5554.00	26000	20231214	-43.00	9790	20240805	51.38	25100	-40.96	20240104	9790	51.38	20240805	26000	-43.00	20231214	9790	51.38	20240805	3.40	N	254490	100	14 억	15422	N	N	N	N
147	20241105	150927	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14850	-310	5	-2.04	1152234980	77234	121.47	15030	15180	14750	19700	10620	15160	14917.71	0.11	-2145	15553	15356	15203	15006	14853	15455	15105	14	4540	100	10910	10	1	14438000	2144	41.83	2.67	12	0.53	355.00	5554.00	26000	20231214	-42.88	9790	20240805	51.69	25100	-40.84	20240104	9790	51.69	20240805	26000	-42.88	20231214	9790	51.69	20240805	3.40	N	254490	100	14 억	15422	N	N	N	N
148	20241105	140920	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14800	-360	5	-2.37	1033240360	69205	108.85	15030	15180	14750	19700	10620	15160	14929.03	0.11	-863	15553	15356	15203	15006	14853	15455	15105	14	4540	100	10910	10	1	14438000	2137	41.69	2.66	12	0.48	355.00	5554.00	26000	20231214	-43.08	9790	20240805	51.17	25100	-41.04	20240104	9790	51.17	20240805	26000	-43.08	20231214	9790	51.17	20240805	3.40	N	254490	100	14 억	15422	N	N	N	N
149	20241105	130930	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14900	-260	5	-1.72	918094020	61451	96.65	15030	15180	14750	19700	10620	15160	14939.07	0.11	315	15553	15356	15203	15006	14853	15455	15105	14	4540	100	10910	10	1	14438000	2151	41.97	2.68	12	0.43	355.00	5554.00	26000	20231214	-42.69	9790	20240805	52.20	25100	-40.64	20240104	9790	52.20	20240805	26000	-42.69	20231214	9790	52.20	20240805	3.40	N	254490	100	14 억	15422	N	N	N	N
150	20241105	120920	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14890	-270	5	-1.78	862469980	57722	90.78	15030	15180	14750	19700	10620	15160	14940.53	0.11	705	15553	15356	15203	15006	14853	15455	15105	14	4540	100	10910	10	1	14438000	2150	41.94	2.68	12	0.40	355.00	5554.00	26000	20231214	-42.73	9790	20240805	52.09	25100	-40.68	20240104	9790	52.09	20240805	26000	-42.73	20231214	9790	52.09	20240805	3.40	N	254490	100	14 억	15422	N	N	N	N
151	20241105	110906	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14810	-350	5	-2.31	728246200	48664	76.54	15030	15180	14800	19700	10620	15160	14963.44	0.11	1372	15553	15356	15203	15006	14853	15455	15105	14	4540	100	10910	10	1	14438000	2138	41.72	2.67	12	0.34	355.00	5554.00	26000	20231214	-43.04	9790	20240805	51.28	25100	-41.00	20240104	9790	51.28	20240805	26000	-43.04	20231214	9790	51.28	20240805	3.40	N	254490	100	14 억	15422	N	N	N	N
152	20241105	100916	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14900	-260	5	-1.72	414237510	27550	43.33	15030	15180	14900	19700	10620	15160	15034.33	0.11	-1100	15553	15356	15203	15006	14853	15455	15105	14	4540	100	10910	10	1	14438000	2151	41.97	2.68	12	0.19	355.00	5554.00	26000	20231214	-42.69	9790	20240805	52.20	25100	-40.64	20240104	9790	52.20	20240805	26000	-42.69	20231214	9790	52.20	20240805	3.40	N	254490	100	14 억	15422	N	N	N	N
153	20241105	090912	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15130	-30	5	-0.20	111526610	7413	11.66	15030	15180	14900	19700	10620	15160	15039.33	0.11	3838	15553	15356	15203	15006	14853	15455	15105	14	4540	100	10910	10	1	14438000	2184	42.62	2.72	12	0.05	355.00	5554.00	26000	20231214	-41.81	9790	20240805	54.55	25100	-39.72	20240104	9790	54.55	20240805	26000	-41.81	20231214	9790	54.55	20240805	3.40	N	254490	100	14 억	15422	N	N	N	N
154	20241104	160908	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15160	90	2	0.60	917345710	60343	104.55	15070	15400	15050	19590	10550	15070	15202.29	0.09	2023	15563	15316	15183	14936	14803	15250	14870	14	4520	100	10850	10	1	14438000	2189	42.70	2.73	12	0.42	355.00	5554.00	26000	20231214	-41.69	9790	20240805	54.85	25100	-39.60	20240104	9790	54.85	20240805	26000	-41.69	20231214	9790	54.85	20240805	3.39	N	254490	100	14 억	13430	N	N	N	N
155	20241104	150926	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15120	50	2	0.33	852266580	56047	97.10	15070	15400	15050	19590	10550	15070	15206.28	0.09	1575	15563	15316	15183	14936	14803	15250	14870	14	4520	100	10850	10	1	14438000	2183	42.59	2.72	12	0.39	355.00	5554.00	26000	20231214	-41.85	9790	20240805	54.44	25100	-39.76	20240104	9790	54.44	20240805	26000	-41.85	20231214	9790	54.44	20240805	3.39	N	254490	100	14 억	13430	N	N	N	N
156	20241104	140909	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15150	80	2	0.53	739852250	48629	84.25	15070	15400	15050	19590	10550	15070	15214.22	0.09	2121	15563	15316	15183	14936	14803	15250	14870	14	4520	100	10850	10	1	14438000	2187	42.68	2.73	12	0.34	355.00	5554.00	26000	20231214	-41.73	9790	20240805	54.75	25100	-39.64	20240104	9790	54.75	20240805	26000	-41.73	20231214	9790	54.75	20240805	3.39	N	254490	100	14 억	13430	N	N	N	N
157	20241104	130843	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15300	230	2	1.53	620551000	40772	70.64	15070	15400	15050	19590	10550	15070	15220.03	0.09	2603	15563	15316	15183	14936	14803	15250	14870	14	4520	100	10850	10	1	14438000	2209	43.10	2.75	12	0.28	355.00	5554.00	26000	20231214	-41.15	9790	20240805	56.28	25100	-39.04	20240104	9790	56.28	20240805	26000	-41.15	20231214	9790	56.28	20240805	3.39	N	254490	100	14 억	13430	N	N	N	N
158	20241104	120856	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15230	160	2	1.06	561698520	36901	63.93	15070	15400	15050	19590	10550	15070	15221.77	0.09	2521	15563	15316	15183	14936	14803	15250	14870	14	4520	100	10850	10	1	14438000	2199	42.90	2.74	12	0.26	355.00	5554.00	26000	20231214	-41.42	9790	20240805	55.57	25100	-39.32	20240104	9790	55.57	20240805	26000	-41.42	20231214	9790	55.57	20240805	3.39	N	254490	100	14 억	13430	N	N	N	N
159	20241104	110849	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15240	170	2	1.13	462623990	30425	52.71	15070	15400	15050	19590	10550	15070	15205.39	0.09	2606	15563	15316	15183	14936	14803	15250	14870	14	4520	100	10850	10	1	14438000	2200	42.93	2.74	12	0.21	355.00	5554.00	26000	20231214	-41.38	9790	20240805	55.67	25100	-39.28	20240104	9790	55.67	20240805	26000	-41.38	20231214	9790	55.67	20240805	3.39	N	254490	100	14 억	13430	N	N	N	N
160	20241104	100839	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15300	230	2	1.53	334936950	22065	38.23	15070	15330	15050	19590	10550	15070	15179.56	0.09	3424	15563	15316	15183	14936	14803	15250	14870	14	4520	100	10850	10	1	14438000	2209	43.10	2.75	12	0.15	355.00	5554.00	26000	20231214	-41.15	9790	20240805	56.28	25100	-39.04	20240104	9790	56.28	20240805	26000	-41.15	20231214	9790	56.28	20240805	3.39	N	254490	100	14 억	13430	N	N	N	N
161	20241104	090851	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15140	70	2	0.46	54191890	3581	6.20	15070	15310	15070	19590	10550	15070	15133.17	0.09	208	15563	15316	15183	14936	14803	15250	14870	14	4520	100	10850	10	1	14438000	2186	42.65	2.73	12	0.02	355.00	5554.00	26000	20231214	-41.77	9790	20240805	54.65	25100	-39.68	20240104	9790	54.65	20240805	26000	-41.77	20231214	9790	54.65	20240805	3.39	N	254490	100	14 억	13430	N	N	N	N
162	20241101	160822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15070	-360	5	-2.33	852354110	56251	29.31	15370	15430	15050	20050	10810	15430	15152.69	0.17	-11113	16690	16060	15560	14930	14430	16375	15245	14	4620	100	11100	10	1	14438000	2176	42.45	2.71	12	0.39	355.00	5554.00	26000	20231214	-42.04	9790	20240805	53.93	25100	-39.96	20240104	9790	53.93	20240805	26000	-42.04	20231214	9790	53.93	20240805	3.35	N	254490	100	14 억	24542	N	N	N	N
163	20241101	150840	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15160	-270	5	-1.75	749251770	49421	25.75	15370	15430	15070	20050	10810	15430	15160.60	0.17	-10329	16690	16060	15560	14930	14430	16375	15245	14	4620	100	11100	10	1	14438000	2189	42.70	2.73	12	0.34	355.00	5554.00	26000	20231214	-41.69	9790	20240805	54.85	25100	-39.60	20240104	9790	54.85	20240805	26000	-41.69	20231214	9790	54.85	20240805	3.35	N	254490	100	14 억	24542	N	N	N	N
164	20241101	140810	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15120	-310	5	-2.01	597244080	39357	20.51	15370	15430	15090	20050	10810	15430	15175.04	0.17	-10030	16690	16060	15560	14930	14430	16375	15245	14	4620	100	11100	10	1	14438000	2183	42.59	2.72	12	0.27	355.00	5554.00	26000	20231214	-41.85	9790	20240805	54.44	25100	-39.76	20240104	9790	54.44	20240805	26000	-41.85	20231214	9790	54.44	20240805	3.35	N	254490	100	14 억	24542	N	N	N	N
165	20241101	131001	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15170	-260	5	-1.69	517759190	34115	17.77	15370	15430	15090	20050	10810	15430	15176.88	0.17	-8293	16690	16060	15560	14930	14430	16375	15245	14	4620	100	11100	10	1	14438000	2190	42.73	2.73	12	0.24	355.00	5554.00	26000	20231214	-41.65	9790	20240805	54.95	25100	-39.56	20240104	9790	54.95	20240805	26000	-41.65	20231214	9790	54.95	20240805	3.35	N	254490	100	14 억	24542	N	N	N	N
166	20241101	121001	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15200	-230	5	-1.49	477681030	31479	16.40	15370	15430	15090	20050	10810	15430	15174.59	0.17	-8292	16690	16060	15560	14930	14430	16375	15245	14	4620	100	11100	10	1	14438000	2195	42.82	2.74	12	0.22	355.00	5554.00	26000	20231214	-41.54	9790	20240805	55.26	25100	-39.44	20240104	9790	55.26	20240805	26000	-41.54	20231214	9790	55.26	20240805	3.35	N	254490	100	14 억	24542	N	N	N	N
167	20241101	110957	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15230	-200	5	-1.30	431446370	28429	14.81	15370	15430	15090	20050	10810	15430	15176.28	0.17	-7885	16690	16060	15560	14930	14430	16375	15245	14	4620	100	11100	10	1	14438000	2199	42.90	2.74	12	0.20	355.00	5554.00	26000	20231214	-41.42	9790	20240805	55.57	25100	-39.32	20240104	9790	55.57	20240805	26000	-41.42	20231214	9790	55.57	20240805	3.35	N	254490	100	14 억	24542	N	N	N	N
168	20241101	100958	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15130	-300	5	-1.94	340060420	22397	11.67	15370	15380	15100	20050	10810	15430	15183.30	0.17	-7280	16690	16060	15560	14930	14430	16375	15245	14	4620	100	11100	10	1	14438000	2184	42.62	2.72	12	0.16	355.00	5554.00	26000	20231214	-41.81	9790	20240805	54.55	25100	-39.72	20240104	9790	54.55	20240805	26000	-41.81	20231214	9790	54.55	20240805	3.35	N	254490	100	14 억	24542	N	N	N	N
169	20241101	090956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15350	-80	5	-0.52	64174300	4201	2.19	15370	15380	15210	20050	10810	15430	15275.96	0.17	-860	16690	16060	15560	14930	14430	16375	15245	14	4620	100	11100	10	1	14438000	2216	43.24	2.76	12	0.03	355.00	5554.00	26000	20231214	-40.96	9790	20240805	56.79	25100	-38.84	20240104	9790	56.79	20240805	26000	-40.96	20231214	9790	56.79	20240805	3.35	N	254490	100	14 억	24542	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History