KissMeData/007720/price/prices-20241101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	pbr	settlingMonth	volumeTurnoverRate	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	160238	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	3	2	0.39	351150718	456331	92.29	779	788	761	1012	546	779	769.50	1.19	97671	813	795	787	769	761	792	766	504	233	500	560	1	1	100800450	788	0.69	12	0.45	1140.00	1422	20241031	-45.01	494	20240419	58.30	1422	-45.01	20241031	494	58.30	20240419	1422	-45.01	20241031	494	58.30	20240419	0.41	N	007720	500	504 억	1197316	N	N	N	N
3	20241129	150240	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	-3	5	-0.39	313372003	407769	82.47	779	788	761	1012	546	779	768.50	1.19	106510	813	795	787	769	761	792	766	504	233	500	560	1	1	100800450	782	0.68	12	0.40	1140.00	1422	20241031	-45.43	494	20240419	57.09	1422	-45.43	20241031	494	57.09	20240419	1422	-45.43	20241031	494	57.09	20240419	0.41	N	007720	500	504 억	1197316	N	N	N	N
4	20241129	140238	57	100.00	KOSDAQ	유통	N	N	N	N	N	769	-10	5	-1.28	279165031	363532	73.52	779	788	761	1012	546	779	767.92	1.19	117503	813	795	787	769	761	792	766	504	233	500	560	1	1	100800450	775	0.67	12	0.36	1140.00	1422	20241031	-45.92	494	20240419	55.67	1422	-45.92	20241031	494	55.67	20240419	1422	-45.92	20241031	494	55.67	20240419	0.41	N	007720	500	504 억	1197316	N	N	N	N
5	20241129	130239	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	-9	5	-1.16	250069822	325732	65.88	779	788	761	1012	546	779	767.72	1.19	102734	813	795	787	769	761	792	766	504	233	500	560	1	1	100800450	776	0.68	12	0.32	1140.00	1422	20241031	-45.85	494	20240419	55.87	1422	-45.85	20241031	494	55.87	20240419	1422	-45.85	20241031	494	55.87	20240419	0.41	N	007720	500	504 억	1197316	N	N	N	N
6	20241129	120241	57	100.00	KOSDAQ	유통	N	N	N	N	N	768	-11	5	-1.41	231282337	301319	60.94	779	788	761	1012	546	779	767.56	1.19	100200	813	795	787	769	761	792	766	504	233	500	560	1	1	100800450	774	0.67	12	0.30	1140.00	1422	20241031	-45.99	494	20240419	55.47	1422	-45.99	20241031	494	55.47	20240419	1422	-45.99	20241031	494	55.47	20240419	0.41	N	007720	500	504 억	1197316	N	N	N	N
7	20241129	110240	57	100.00	KOSDAQ	유통	N	N	N	N	N	764	-15	5	-1.93	189323586	246377	49.83	779	788	761	1012	546	779	768.43	1.19	69136	813	795	787	769	761	792	766	504	233	500	560	1	1	100800450	770	0.67	12	0.24	1140.00	1422	20241031	-46.27	494	20240419	54.66	1422	-46.27	20241031	494	54.66	20240419	1422	-46.27	20241031	494	54.66	20240419	0.41	N	007720	500	504 억	1197316	N	N	N	N
8	20241129	100241	57	100.00	KOSDAQ	유통	N	N	N	N	N	768	-11	5	-1.41	125173096	162447	32.85	779	788	763	1012	546	779	770.55	1.19	28826	813	795	787	769	761	792	766	504	233	500	560	1	1	100800450	774	0.67	12	0.16	1140.00	1422	20241031	-45.99	494	20240419	55.47	1422	-45.99	20241031	494	55.47	20240419	1422	-45.99	20241031	494	55.47	20240419	0.41	N	007720	500	504 억	1197316	N	N	N	N
9	20241129	090241	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	7	2	0.90	12703404	16316	3.30	779	788	775	1012	546	779	778.58	1.19	-1019	813	795	787	769	761	792	766	504	233	500	560	1	1	100800450	792	0.69	12	0.02	1140.00	1422	20241031	-44.73	494	20240419	59.11	1422	-44.73	20241031	494	59.11	20240419	1422	-44.73	20241031	494	59.11	20240419	0.41	N	007720	500	504 억	1197316	N	N	N	N
10	20241128	160238	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	-10	5	-1.27	380257275	484095	90.14	805	805	779	1025	553	789	785.50	1.13	56419	819	804	796	781	773	800	777	504	236	500	560	1	1	100800450	785	0.68	12	0.48	1140.00	1422	20241031	-45.22	494	20240419	57.69	1422	-45.22	20241031	494	57.69	20240419	1422	-45.22	20241031	494	57.69	20240419	0.38	N	007720	500	504 억	1140897	N	N	N	N
11	20241128	150244	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-9	5	-1.14	355691329	452595	84.27	805	805	779	1025	553	789	785.89	1.13	52488	819	804	796	781	773	800	777	504	236	500	560	1	1	100800450	786	0.68	12	0.45	1140.00	1422	20241031	-45.15	494	20240419	57.89	1422	-45.15	20241031	494	57.89	20240419	1422	-45.15	20241031	494	57.89	20240419	0.38	N	007720	500	504 억	1140897	N	N	N	N
12	20241128	140243	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-5	5	-0.63	260002541	330095	61.46	805	805	782	1025	553	789	787.66	1.13	28170	819	804	796	781	773	800	777	504	236	500	560	1	1	100800450	790	0.69	12	0.33	1140.00	1422	20241031	-44.87	494	20240419	58.70	1422	-44.87	20241031	494	58.70	20240419	1422	-44.87	20241031	494	58.70	20240419	0.38	N	007720	500	504 억	1140897	N	N	N	N
13	20241128	130240	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-1	5	-0.13	220622105	279867	52.11	805	805	782	1025	553	789	788.31	1.13	8080	819	804	796	781	773	800	777	504	236	500	560	1	1	100800450	794	0.69	12	0.28	1140.00	1422	20241031	-44.59	494	20240419	59.51	1422	-44.59	20241031	494	59.51	20240419	1422	-44.59	20241031	494	59.51	20240419	0.38	N	007720	500	504 억	1140897	N	N	N	N
14	20241128	120242	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	1	2	0.13	192788420	244455	45.52	805	805	782	1025	553	789	788.65	1.13	-2199	819	804	796	781	773	800	777	504	236	500	560	1	1	100800450	796	0.69	12	0.24	1140.00	1422	20241031	-44.44	494	20240419	59.92	1422	-44.44	20241031	494	59.92	20240419	1422	-44.44	20241031	494	59.92	20240419	0.38	N	007720	500	504 억	1140897	N	N	N	N
15	20241128	110245	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-4	5	-0.51	171530910	217414	40.48	805	805	782	1025	553	789	788.96	1.13	-3798	819	804	796	781	773	800	777	504	236	500	560	1	1	100800450	791	0.69	12	0.22	1140.00	1422	20241031	-44.80	494	20240419	58.91	1422	-44.80	20241031	494	58.91	20240419	1422	-44.80	20241031	494	58.91	20240419	0.38	N	007720	500	504 억	1140897	N	N	N	N
16	20241128	100241	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-3	5	-0.38	109248187	138022	25.70	805	805	786	1025	553	789	791.53	1.13	-27823	819	804	796	781	773	800	777	504	236	500	560	1	1	100800450	792	0.69	12	0.14	1140.00	1422	20241031	-44.73	494	20240419	59.11	1422	-44.73	20241031	494	59.11	20240419	1422	-44.73	20241031	494	59.11	20240419	0.38	N	007720	500	504 억	1140897	N	N	N	N
17	20241128	090240	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	9	2	1.14	18949040	23846	4.44	805	805	786	1025	553	789	794.64	1.13	-14009	819	804	796	781	773	800	777	504	236	500	560	1	1	100800450	804	0.70	12	0.02	1140.00	1422	20241031	-43.88	494	20240419	61.54	1422	-43.88	20241031	494	61.54	20240419	1422	-43.88	20241031	494	61.54	20240419	0.38	N	007720	500	504 억	1140897	N	N	N	N
18	20241127	160236	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	-16	5	-1.99	424010157	532997	100.28	811	811	788	1046	564	805	795.52	1.14	-6789	825	814	802	791	779	820	797	504	241	500	570	1	1	100800450	795	0.69	12	0.53	1140.00	1422	20241031	-44.51	494	20240419	59.72	1422	-44.51	20241031	494	59.72	20240419	1422	-44.51	20241031	494	59.72	20240419	0.38	N	007720	500	504 억	1148351	N	N	N	N
19	20241127	150239	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	-14	5	-1.74	391955772	492437	92.65	811	811	788	1046	564	805	795.95	1.14	-14417	825	814	802	791	779	820	797	504	241	500	570	1	1	100800450	797	0.69	12	0.49	1140.00	1422	20241031	-44.37	494	20240419	60.12	1422	-44.37	20241031	494	60.12	20240419	1422	-44.37	20241031	494	60.12	20240419	0.38	N	007720	500	504 억	1148351	N	N	N	N
20	20241127	140239	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-13	5	-1.61	342440020	429778	80.86	811	811	789	1046	564	805	796.78	1.14	-24176	825	814	802	791	779	820	797	504	241	500	570	1	1	100800450	798	0.69	12	0.43	1140.00	1422	20241031	-44.30	494	20240419	60.32	1422	-44.30	20241031	494	60.32	20240419	1422	-44.30	20241031	494	60.32	20240419	0.38	N	007720	500	504 억	1148351	N	N	N	N
21	20241127	130236	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-13	5	-1.61	296838968	372139	70.02	811	811	789	1046	564	805	797.66	1.14	-20683	825	814	802	791	779	820	797	504	241	500	570	1	1	100800450	798	0.69	12	0.37	1140.00	1422	20241031	-44.30	494	20240419	60.32	1422	-44.30	20241031	494	60.32	20240419	1422	-44.30	20241031	494	60.32	20240419	0.38	N	007720	500	504 억	1148351	N	N	N	N
22	20241127	120239	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-12	5	-1.49	267316125	334831	63.00	811	811	789	1046	564	805	798.36	1.14	-10388	825	814	802	791	779	820	797	504	241	500	570	1	1	100800450	799	0.70	12	0.33	1140.00	1422	20241031	-44.23	494	20240419	60.53	1422	-44.23	20241031	494	60.53	20240419	1422	-44.23	20241031	494	60.53	20240419	0.38	N	007720	500	504 억	1148351	N	N	N	N
23	20241127	110239	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-7	5	-0.87	217459508	271920	51.16	811	811	792	1046	564	805	799.72	1.14	-8293	825	814	802	791	779	820	797	504	241	500	570	1	1	100800450	804	0.70	12	0.27	1140.00	1422	20241031	-43.88	494	20240419	61.54	1422	-43.88	20241031	494	61.54	20240419	1422	-43.88	20241031	494	61.54	20240419	0.38	N	007720	500	504 억	1148351	N	N	N	N
24	20241127	100238	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-9	5	-1.12	120862578	150636	28.34	811	811	793	1046	564	805	802.35	1.14	-21518	825	814	802	791	779	820	797	504	241	500	570	1	1	100800450	802	0.70	12	0.15	1140.00	1422	20241031	-44.02	494	20240419	61.13	1422	-44.02	20241031	494	61.13	20240419	1422	-44.02	20241031	494	61.13	20240419	0.38	N	007720	500	504 억	1148351	N	N	N	N
25	20241127	090239	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	5	2	0.62	37587745	46487	8.75	811	811	800	1046	564	805	808.56	1.14	-4024	825	814	802	791	779	820	797	504	241	500	570	1	1	100800450	816	0.71	12	0.05	1140.00	1422	20241031	-43.04	494	20240419	63.97	1422	-43.04	20241031	494	63.97	20240419	1422	-43.04	20241031	494	63.97	20240419	0.38	N	007720	500	504 억	1148351	N	N	N	N
26	20241126	160239	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	1	2	0.12	410780899	513705	69.44	804	813	790	1045	563	804	799.64	1.25	-112902	839	821	798	780	757	830	789	504	241	500	570	1	1	100800450	811	0.71	12	0.51	1140.00	1422	20241031	-43.39	494	20240419	62.96	1422	-43.39	20241031	494	62.96	20240419	1422	-43.39	20241031	494	62.96	20240419	0.39	N	007720	500	504 억	1261211	N	N	N	N
27	20241126	150237	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	2	2	0.25	356277764	445949	60.28	804	813	790	1045	563	804	798.92	1.25	-89335	839	821	798	780	757	830	789	504	241	500	570	1	1	100800450	812	0.71	12	0.44	1140.00	1422	20241031	-43.32	494	20240419	63.16	1422	-43.32	20241031	494	63.16	20240419	1422	-43.32	20241031	494	63.16	20240419	0.39	N	007720	500	504 억	1261211	N	N	N	N
28	20241126	140237	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-7	5	-0.87	303617316	380138	51.38	804	813	790	1045	563	804	798.70	1.25	-78994	839	821	798	780	757	830	789	504	241	500	570	1	1	100800450	803	0.70	12	0.38	1140.00	1422	20241031	-43.95	494	20240419	61.34	1422	-43.95	20241031	494	61.34	20240419	1422	-43.95	20241031	494	61.34	20240419	0.39	N	007720	500	504 억	1261211	N	N	N	N
29	20241126	130237	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-7	5	-0.87	261241071	326851	44.18	804	813	790	1045	563	804	799.27	1.25	-88635	839	821	798	780	757	830	789	504	241	500	570	1	1	100800450	803	0.70	12	0.32	1140.00	1422	20241031	-43.95	494	20240419	61.34	1422	-43.95	20241031	494	61.34	20240419	1422	-43.95	20241031	494	61.34	20240419	0.39	N	007720	500	504 억	1261211	N	N	N	N
30	20241126	120239	57	100.00	KOSDAQ	유통	N	N	N	N	N	805	1	2	0.12	220777011	276297	37.35	804	813	790	1045	563	804	799.06	1.25	-71926	839	821	798	780	757	830	789	504	241	500	570	1	1	100800450	811	0.71	12	0.27	1140.00	1422	20241031	-43.39	494	20240419	62.96	1422	-43.39	20241031	494	62.96	20240419	1422	-43.39	20241031	494	62.96	20240419	0.39	N	007720	500	504 억	1261211	N	N	N	N
31	20241126	110241	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	4	2	0.50	147621157	185394	25.06	804	809	790	1045	563	804	796.26	1.25	-42286	839	821	798	780	757	830	789	504	241	500	570	1	1	100800450	814	0.71	12	0.18	1140.00	1422	20241031	-43.18	494	20240419	63.56	1422	-43.18	20241031	494	63.56	20240419	1422	-43.18	20241031	494	63.56	20240419	0.39	N	007720	500	504 억	1261211	N	N	N	N
32	20241126	100240	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-8	5	-1.00	100366740	126236	17.06	804	809	790	1045	563	804	795.07	1.25	-34588	839	821	798	780	757	830	789	504	241	500	570	1	1	100800450	802	0.70	12	0.13	1140.00	1422	20241031	-44.02	494	20240419	61.13	1422	-44.02	20241031	494	61.13	20240419	1422	-44.02	20241031	494	61.13	20240419	0.39	N	007720	500	504 억	1261211	N	N	N	N
33	20241126	090238	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	-1	5	-0.12	7221231	8996	1.22	804	809	796	1045	563	804	802.72	1.25	-3024	839	821	798	780	757	830	789	504	241	500	570	1	1	100800450	809	0.70	12	0.01	1140.00	1422	20241031	-43.53	494	20240419	62.55	1422	-43.53	20241031	494	62.55	20240419	1422	-43.53	20241031	494	62.55	20240419	0.39	N	007720	500	504 억	1261211	N	N	N	N
34	20241125	160235	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	22	2	2.81	581170206	725195	70.59	775	816	775	1016	548	782	801.39	1.15	99183	863	822	801	760	739	812	750	504	234	500	560	1	1	100800450	810	0.71	12	0.72	1140.00	1422	20241031	-43.46	494	20240419	62.75	1422	-43.46	20241031	494	62.75	20240419	1422	-43.46	20241031	494	62.75	20240419	0.36	N	007720	500	504 억	1162055	N	N	N	N
35	20241125	150237	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	17	2	2.17	556521608	694455	67.60	775	816	775	1016	548	782	801.38	1.15	102802	863	822	801	760	739	812	750	504	234	500	560	1	1	100800450	805	0.70	12	0.69	1140.00	1422	20241031	-43.81	494	20240419	61.74	1422	-43.81	20241031	494	61.74	20240419	1422	-43.81	20241031	494	61.74	20240419	0.36	N	007720	500	504 억	1162055	N	N	N	N
36	20241125	140238	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	19	2	2.43	492796230	614795	59.84	775	816	775	1016	548	782	801.56	1.15	84299	863	822	801	760	739	812	750	504	234	500	560	1	1	100800450	807	0.70	12	0.61	1140.00	1422	20241031	-43.67	494	20240419	62.15	1422	-43.67	20241031	494	62.15	20240419	1422	-43.67	20241031	494	62.15	20240419	0.36	N	007720	500	504 억	1162055	N	N	N	N
37	20241125	130237	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	19	2	2.43	458597464	572114	55.69	775	816	775	1016	548	782	801.58	1.15	73947	863	822	801	760	739	812	750	504	234	500	560	1	1	100800450	807	0.70	12	0.57	1140.00	1422	20241031	-43.67	494	20240419	62.15	1422	-43.67	20241031	494	62.15	20240419	1422	-43.67	20241031	494	62.15	20240419	0.36	N	007720	500	504 억	1162055	N	N	N	N
38	20241125	120237	57	100.00	KOSDAQ	유통	N	N	N	N	N	808	26	2	3.32	423286593	528268	51.42	775	816	775	1016	548	782	801.27	1.15	79617	863	822	801	760	739	812	750	504	234	500	560	1	1	100800450	814	0.71	12	0.52	1140.00	1422	20241031	-43.18	494	20240419	63.56	1422	-43.18	20241031	494	63.56	20240419	1422	-43.18	20241031	494	63.56	20240419	0.36	N	007720	500	504 억	1162055	N	N	N	N
39	20241125	110237	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	21	2	2.69	364732802	455346	44.32	775	816	775	1016	548	782	801.00	1.15	87048	863	822	801	760	739	812	750	504	234	500	560	1	1	100800450	809	0.70	12	0.45	1140.00	1422	20241031	-43.53	494	20240419	62.55	1422	-43.53	20241031	494	62.55	20240419	1422	-43.53	20241031	494	62.55	20240419	0.36	N	007720	500	504 억	1162055	N	N	N	N
40	20241125	100233	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	21	2	2.69	234808866	294423	28.66	775	815	775	1016	548	782	797.52	1.15	94394	863	822	801	760	739	812	750	504	234	500	560	1	1	100800450	809	0.70	12	0.29	1140.00	1422	20241031	-43.53	494	20240419	62.55	1422	-43.53	20241031	494	62.55	20240419	1422	-43.53	20241031	494	62.55	20240419	0.36	N	007720	500	504 억	1162055	N	N	N	N
41	20241125	090233	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	6	2	0.77	29911378	38379	3.74	775	788	775	1016	548	782	779.37	1.15	21405	863	822	801	760	739	812	750	504	234	500	560	1	1	100800450	794	0.69	12	0.04	1140.00	1422	20241031	-44.59	494	20240419	59.51	1422	-44.59	20241031	494	59.51	20240419	1422	-44.59	20241031	494	59.51	20240419	0.36	N	007720	500	504 억	1162055	N	N	N	N
42	20241122	160228	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	-22	5	-2.74	810525795	1020179	109.34	795	842	780	1045	563	804	794.54	1.17	-15789	844	824	805	785	766	814	775	504	241	500	570	1	1	100800450	788	0.69	12	1.01	1140.00	1422	20241031	-45.01	494	20240419	58.30	1422	-45.01	20241031	494	58.30	20240419	1422	-45.01	20241031	494	58.30	20240419	0.37	N	007720	500	504 억	1179063	N	N	N	N
43	20241122	150226	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-17	5	-2.11	752065456	945495	101.34	795	842	781	1045	563	804	795.42	1.17	-15606	844	824	805	785	766	814	775	504	241	500	570	1	1	100800450	793	0.69	12	0.94	1140.00	1422	20241031	-44.66	494	20240419	59.31	1422	-44.66	20241031	494	59.31	20240419	1422	-44.66	20241031	494	59.31	20240419	0.37	N	007720	500	504 억	1179063	N	N	N	N
44	20241122	140229	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-20	5	-2.49	611773835	766584	82.16	795	842	782	1045	563	804	798.05	1.17	-66038	844	824	805	785	766	814	775	504	241	500	570	1	1	100800450	790	0.69	12	0.76	1140.00	1422	20241031	-44.87	494	20240419	58.70	1422	-44.87	20241031	494	58.70	20240419	1422	-44.87	20241031	494	58.70	20240419	0.37	N	007720	500	504 억	1179063	N	N	N	N
45	20241122	130227	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-18	5	-2.24	530409322	662847	71.04	795	842	786	1045	563	804	800.20	1.17	-83961	844	824	805	785	766	814	775	504	241	500	570	1	1	100800450	792	0.69	12	0.66	1140.00	1422	20241031	-44.73	494	20240419	59.11	1422	-44.73	20241031	494	59.11	20240419	1422	-44.73	20241031	494	59.11	20240419	0.37	N	007720	500	504 억	1179063	N	N	N	N
46	20241122	120228	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-9	5	-1.12	401642112	500142	53.61	795	842	790	1045	563	804	803.06	1.17	-72506	844	824	805	785	766	814	775	504	241	500	570	1	1	100800450	801	0.70	12	0.50	1140.00	1422	20241031	-44.09	494	20240419	60.93	1422	-44.09	20241031	494	60.93	20240419	1422	-44.09	20241031	494	60.93	20240419	0.37	N	007720	500	504 억	1179063	N	N	N	N
47	20241122	110226	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	0	3	0.00	253475081	313837	33.64	795	842	795	1045	563	804	807.66	1.17	-30847	844	824	805	785	766	814	775	504	241	500	570	1	1	100800450	810	0.71	12	0.31	1140.00	1422	20241031	-43.46	494	20240419	62.75	1422	-43.46	20241031	494	62.75	20240419	1422	-43.46	20241031	494	62.75	20240419	0.37	N	007720	500	504 억	1179063	N	N	N	N
48	20241122	100230	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	6	2	0.75	196979262	243796	26.13	795	842	795	1045	563	804	807.97	1.17	-6879	844	824	805	785	766	814	775	504	241	500	570	1	1	100800450	816	0.71	12	0.24	1140.00	1422	20241031	-43.04	494	20240419	63.97	1422	-43.04	20241031	494	63.97	20240419	1422	-43.04	20241031	494	63.97	20240419	0.37	N	007720	500	504 억	1179063	N	N	N	N
49	20241122	090228	57	100.00	KOSDAQ	유통	N	N	N	N	N	803	-1	5	-0.12	31952702	39724	4.26	795	842	795	1045	563	804	804.37	1.17	7268	844	824	805	785	766	814	775	504	241	500	570	1	1	100800450	809	0.70	12	0.04	1140.00	1422	20241031	-43.53	494	20240419	62.55	1422	-43.53	20241031	494	62.55	20240419	1422	-43.53	20241031	494	62.55	20240419	0.37	N	007720	500	504 억	1179063	N	N	N	N
50	20241121	160227	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	-14	5	-1.71	744855603	929424	159.75	809	825	786	1063	573	818	801.41	1.04	127570	865	841	824	800	783	833	792	504	245	500	580	1	1	100800450	810	0.71	12	0.92	1140.00	1422	20241031	-43.46	494	20240419	62.75	1422	-43.46	20241031	494	62.75	20240419	1422	-43.46	20241031	494	62.75	20240419	0.40	N	007720	500	504 억	1050556	N	N	N	N
51	20241121	150231	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	-16	5	-1.96	698074690	871203	149.74	809	825	786	1063	573	818	801.28	1.04	128399	865	841	824	800	783	833	792	504	245	500	580	1	1	100800450	808	0.70	12	0.86	1140.00	1422	20241031	-43.60	494	20240419	62.35	1422	-43.60	20241031	494	62.35	20240419	1422	-43.60	20241031	494	62.35	20240419	0.40	N	007720	500	504 억	1050556	N	N	N	N
52	20241121	140230	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-12	5	-1.47	549604512	685818	117.88	809	825	786	1063	573	818	801.39	1.04	115806	865	841	824	800	783	833	792	504	245	500	580	1	1	100800450	812	0.71	12	0.68	1140.00	1422	20241031	-43.32	494	20240419	63.16	1422	-43.32	20241031	494	63.16	20240419	1422	-43.32	20241031	494	63.16	20240419	0.40	N	007720	500	504 억	1050556	N	N	N	N
53	20241121	130230	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	-12	5	-1.47	502661327	627729	107.90	809	825	786	1063	573	818	800.76	1.04	127656	865	841	824	800	783	833	792	504	245	500	580	1	1	100800450	812	0.71	12	0.62	1140.00	1422	20241031	-43.32	494	20240419	63.16	1422	-43.32	20241031	494	63.16	20240419	1422	-43.32	20241031	494	63.16	20240419	0.40	N	007720	500	504 억	1050556	N	N	N	N
54	20241121	120229	57	100.00	KOSDAQ	유통	N	N	N	N	N	810	-8	5	-0.98	455319912	569062	97.81	809	825	786	1063	573	818	800.12	1.04	107518	865	841	824	800	783	833	792	504	245	500	580	1	1	100800450	816	0.71	12	0.56	1140.00	1422	20241031	-43.04	494	20240419	63.97	1422	-43.04	20241031	494	63.97	20240419	1422	-43.04	20241031	494	63.97	20240419	0.40	N	007720	500	504 억	1050556	N	N	N	N
55	20241121	110228	57	100.00	KOSDAQ	유통	N	N	N	N	N	817	-1	5	-0.12	378385219	474788	81.61	809	820	786	1063	573	818	796.96	1.04	167699	865	841	824	800	783	833	792	504	245	500	580	1	1	100800450	824	0.72	12	0.47	1140.00	1422	20241031	-42.55	494	20240419	65.38	1422	-42.55	20241031	494	65.38	20240419	1422	-42.55	20241031	494	65.38	20240419	0.40	N	007720	500	504 억	1050556	N	N	N	N
56	20241121	100228	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	-17	5	-2.08	287873153	362255	62.27	809	816	786	1063	573	818	794.67	1.04	126014	865	841	824	800	783	833	792	504	245	500	580	1	1	100800450	807	0.70	12	0.36	1140.00	1422	20241031	-43.67	494	20240419	62.15	1422	-43.67	20241031	494	62.15	20240419	1422	-43.67	20241031	494	62.15	20240419	0.40	N	007720	500	504 억	1050556	N	N	N	N
57	20241121	090229	57	100.00	KOSDAQ	유통	N	N	N	N	N	809	-9	5	-1.10	16469665	20462	3.52	809	816	801	1063	573	818	804.89	1.04	3736	865	841	824	800	783	833	792	504	245	500	580	1	1	100800450	815	0.71	12	0.02	1140.00	1422	20241031	-43.11	494	20240419	63.77	1422	-43.11	20241031	494	63.77	20240419	1422	-43.11	20241031	494	63.77	20240419	0.40	N	007720	500	504 억	1050556	N	N	N	N
58	20241120	160227	57	100.00	KOSDAQ	유통	N	N	N	N	N	818	-12	5	-1.45	476997910	579731	68.78	848	848	807	1079	581	830	822.79	0.95	96691	874	852	839	817	804	845	810	504	249	500	590	1	1	100800450	825	0.72	12	0.58	1140.00	1422	20241031	-42.48	494	20240419	65.59	1422	-42.48	20241031	494	65.59	20240419	1422	-42.48	20241031	494	65.59	20240419	0.43	N	007720	500	504 억	953985	N	N	N	N
59	20241120	150231	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	-10	5	-1.20	430597492	523033	62.05	848	848	807	1079	581	830	823.26	0.95	82011	874	852	839	817	804	845	810	504	249	500	590	1	1	100800450	827	0.72	12	0.52	1140.00	1422	20241031	-42.33	494	20240419	65.99	1422	-42.33	20241031	494	65.99	20240419	1422	-42.33	20241031	494	65.99	20240419	0.43	N	007720	500	504 억	953985	N	N	N	N
60	20241120	140232	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	-9	5	-1.08	382453011	464238	55.08	848	848	807	1079	581	830	823.82	0.95	80742	874	852	839	817	804	845	810	504	249	500	590	1	1	100800450	828	0.72	12	0.46	1140.00	1422	20241031	-42.26	494	20240419	66.19	1422	-42.26	20241031	494	66.19	20240419	1422	-42.26	20241031	494	66.19	20240419	0.43	N	007720	500	504 억	953985	N	N	N	N
61	20241120	130232	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	-9	5	-1.08	335650293	407180	48.31	848	848	807	1079	581	830	824.32	0.95	86284	874	852	839	817	804	845	810	504	249	500	590	1	1	100800450	828	0.72	12	0.40	1140.00	1422	20241031	-42.26	494	20240419	66.19	1422	-42.26	20241031	494	66.19	20240419	1422	-42.26	20241031	494	66.19	20240419	0.43	N	007720	500	504 억	953985	N	N	N	N
62	20241120	120230	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	-5	5	-0.60	286796675	347793	41.26	848	848	807	1079	581	830	824.61	0.95	63090	874	852	839	817	804	845	810	504	249	500	590	1	1	100800450	832	0.72	12	0.35	1140.00	1422	20241031	-41.98	494	20240419	67.00	1422	-41.98	20241031	494	67.00	20240419	1422	-41.98	20241031	494	67.00	20240419	0.43	N	007720	500	504 억	953985	N	N	N	N
63	20241120	110231	57	100.00	KOSDAQ	유통	N	N	N	N	N	824	-6	5	-0.72	176572302	213320	25.31	848	848	820	1079	581	830	827.73	0.95	31896	874	852	839	817	804	845	810	504	249	500	590	1	1	100800450	831	0.72	12	0.21	1140.00	1422	20241031	-42.05	494	20240419	66.80	1422	-42.05	20241031	494	66.80	20240419	1422	-42.05	20241031	494	66.80	20240419	0.43	N	007720	500	504 억	953985	N	N	N	N
64	20241120	100231	57	100.00	KOSDAQ	유통	N	N	N	N	N	825	-5	5	-0.60	89297708	107588	12.76	848	848	825	1079	581	830	830.00	0.95	13183	874	852	839	817	804	845	810	504	249	500	590	1	1	100800450	832	0.72	12	0.11	1140.00	1422	20241031	-41.98	494	20240419	67.00	1422	-41.98	20241031	494	67.00	20240419	1422	-41.98	20241031	494	67.00	20240419	0.43	N	007720	500	504 억	953985	N	N	N	N
65	20241120	090230	57	100.00	KOSDAQ	유통	N	N	N	N	N	831	1	2	0.12	11038778	13266	1.57	848	848	830	1079	581	830	832.20	0.95	534	874	852	839	817	804	845	810	504	249	500	590	1	1	100800450	838	0.73	12	0.01	1140.00	1422	20241031	-41.56	494	20240419	68.22	1422	-41.56	20241031	494	68.22	20240419	1422	-41.56	20241031	494	68.22	20240419	0.43	N	007720	500	504 억	953985	N	N	N	N
66	20241119	160223	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	-13	5	-1.54	708473647	839694	113.42	841	861	826	1095	591	843	843.77	0.90	48811	900	871	857	828	814	864	821	504	252	500	600	1	1	100800450	837	0.73	12	0.83	1140.00	1422	20241031	-41.63	494	20240419	68.02	1422	-41.63	20241031	494	68.02	20240419	1422	-41.63	20241031	494	68.02	20240419	0.44	N	007720	500	504 억	905126	N	N	N	N
67	20241119	150223	57	100.00	KOSDAQ	유통	N	N	N	N	N	829	-14	5	-1.66	669881309	793221	107.14	841	861	826	1095	591	843	844.51	0.90	41525	900	871	857	828	814	864	821	504	252	500	600	1	1	100800450	836	0.73	12	0.79	1140.00	1422	20241031	-41.70	494	20240419	67.81	1422	-41.70	20241031	494	67.81	20240419	1422	-41.70	20241031	494	67.81	20240419	0.44	N	007720	500	504 억	905126	N	N	N	N
68	20241119	140224	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	-10	5	-1.19	566126388	668084	90.24	841	861	830	1095	591	843	847.39	0.90	15979	900	871	857	828	814	864	821	504	252	500	600	1	1	100800450	840	0.73	12	0.66	1140.00	1422	20241031	-41.42	494	20240419	68.62	1422	-41.42	20241031	494	68.62	20240419	1422	-41.42	20241031	494	68.62	20240419	0.44	N	007720	500	504 억	905126	N	N	N	N
69	20241119	130224	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	-3	5	-0.36	439918701	517232	69.86	841	861	837	1095	591	843	850.52	0.90	31205	900	871	857	828	814	864	821	504	252	500	600	1	1	100800450	847	0.74	12	0.51	1140.00	1422	20241031	-40.93	494	20240419	70.04	1422	-40.93	20241031	494	70.04	20240419	1422	-40.93	20241031	494	70.04	20240419	0.44	N	007720	500	504 억	905126	N	N	N	N
70	20241119	120222	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	9	2	1.07	290984256	341460	46.12	841	861	841	1095	591	843	852.18	0.90	17070	900	871	857	828	814	864	821	504	252	500	600	1	1	100800450	859	0.75	12	0.34	1140.00	1422	20241031	-40.08	494	20240419	72.47	1422	-40.08	20241031	494	72.47	20240419	1422	-40.08	20241031	494	72.47	20240419	0.44	N	007720	500	504 억	905126	N	N	N	N
71	20241119	110223	57	100.00	KOSDAQ	유통	N	N	N	N	N	859	16	2	1.90	184278530	216432	29.23	841	860	841	1095	591	843	851.44	0.90	-33262	900	871	857	828	814	864	821	504	252	500	600	1	1	100800450	866	0.75	12	0.21	1140.00	1422	20241031	-39.59	494	20240419	73.89	1422	-39.59	20241031	494	73.89	20240419	1422	-39.59	20241031	494	73.89	20240419	0.44	N	007720	500	504 억	905126	N	N	N	N
72	20241119	100228	57	100.00	KOSDAQ	유통	N	N	N	N	N	850	7	2	0.83	101310868	119051	16.08	841	860	841	1095	591	843	850.99	0.90	-18229	900	871	857	828	814	864	821	504	252	500	600	1	1	100800450	857	0.75	12	0.12	1140.00	1422	20241031	-40.23	494	20240419	72.06	1422	-40.23	20241031	494	72.06	20240419	1422	-40.23	20241031	494	72.06	20240419	0.44	N	007720	500	504 억	905126	N	N	N	N
73	20241119	090227	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	8	2	0.95	5660158	6729	0.91	841	852	841	1095	591	843	841.16	0.90	785	900	871	857	828	814	864	821	504	252	500	600	1	1	100800450	858	0.75	12	0.01	1140.00	1422	20241031	-40.15	494	20240419	72.27	1422	-40.15	20241031	494	72.27	20240419	1422	-40.15	20241031	494	72.27	20240419	0.44	N	007720	500	504 억	905126	N	N	N	N
74	20241118	160222	57	100.00	KOSDAQ	유통	N	N	N	N	N	843	-15	5	-1.75	634335129	737090	44.01	858	886	843	1115	601	858	860.64	0.94	-45119	965	911	870	816	775	891	796	504	257	500	610	1	1	100800450	850	0.74	12	0.73	1140.00	1422	20241031	-40.72	494	20240419	70.65	1422	-40.72	20241031	494	70.65	20240419	1422	-40.72	20241031	494	70.65	20240419	0.44	N	007720	500	504 억	950106	N	N	N	N
75	20241118	150223	57	100.00	KOSDAQ	유통	N	N	N	N	N	851	-7	5	-0.82	578828394	671397	40.09	858	886	847	1115	601	858	862.13	0.94	-53473	965	911	870	816	775	891	796	504	257	500	610	1	1	100800450	858	0.75	12	0.67	1140.00	1422	20241031	-40.15	494	20240419	72.27	1422	-40.15	20241031	494	72.27	20240419	1422	-40.15	20241031	494	72.27	20240419	0.44	N	007720	500	504 억	950106	N	N	N	N
76	20241118	140223	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-6	5	-0.70	506212723	585867	34.98	858	886	849	1115	601	858	864.04	0.94	-65412	965	911	870	816	775	891	796	504	257	500	610	1	1	100800450	859	0.75	12	0.58	1140.00	1422	20241031	-40.08	494	20240419	72.47	1422	-40.08	20241031	494	72.47	20240419	1422	-40.08	20241031	494	72.47	20240419	0.44	N	007720	500	504 억	950106	N	N	N	N
77	20241118	130223	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	5	2	0.58	395686752	456708	27.27	858	886	850	1115	601	858	866.39	0.94	-38629	965	911	870	816	775	891	796	504	257	500	610	1	1	100800450	870	0.76	12	0.45	1140.00	1422	20241031	-39.31	494	20240419	74.70	1422	-39.31	20241031	494	74.70	20240419	1422	-39.31	20241031	494	74.70	20240419	0.44	N	007720	500	504 억	950106	N	N	N	N
78	20241118	120225	57	100.00	KOSDAQ	유통	N	N	N	N	N	863	5	2	0.58	338224980	390168	23.30	858	886	850	1115	601	858	866.87	0.94	-13882	965	911	870	816	775	891	796	504	257	500	610	1	1	100800450	870	0.76	12	0.39	1140.00	1422	20241031	-39.31	494	20240419	74.70	1422	-39.31	20241031	494	74.70	20240419	1422	-39.31	20241031	494	74.70	20240419	0.44	N	007720	500	504 억	950106	N	N	N	N
79	20241118	110224	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	11	2	1.28	259897489	300086	17.92	858	886	850	1115	601	858	866.08	0.94	23104	965	911	870	816	775	891	796	504	257	500	610	1	1	100800450	876	0.76	12	0.30	1140.00	1422	20241031	-38.89	494	20240419	75.91	1422	-38.89	20241031	494	75.91	20240419	1422	-38.89	20241031	494	75.91	20240419	0.44	N	007720	500	504 억	950106	N	N	N	N
80	20241118	100224	57	100.00	KOSDAQ	유통	N	N	N	N	N	868	10	2	1.17	178568647	206549	12.33	858	886	850	1115	601	858	864.53	0.94	37873	965	911	870	816	775	891	796	504	257	500	610	1	1	100800450	875	0.76	12	0.20	1140.00	1422	20241031	-38.96	494	20240419	75.71	1422	-38.96	20241031	494	75.71	20240419	1422	-38.96	20241031	494	75.71	20240419	0.44	N	007720	500	504 억	950106	N	N	N	N
81	20241118	090221	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	0	3	0.00	14116162	16446	0.98	858	867	858	1115	601	858	858.33	0.94	-2513	965	911	870	816	775	891	796	504	257	500	610	1	1	100800450	865	0.75	12	0.02	1140.00	1422	20241031	-39.66	494	20240419	73.68	1422	-39.66	20241031	494	73.68	20240419	1422	-39.66	20241031	494	73.68	20240419	0.44	N	007720	500	504 억	950106	N	N	N	N
82	20241115	160227	57	100.00	KOSDAQ	유통	N	N	N	N	N	858	-13	5	-1.49	1422609930	1660117	148.74	871	924	829	1132	610	871	856.93	0.99	-58978	918	894	880	856	842	887	849	504	261	500	620	1	1	100800450	865	0.75	12	1.65	1140.00	1422	20241031	-39.66	494	20240419	73.68	1422	-39.66	20241031	494	73.68	20240419	1422	-39.66	20241031	494	73.68	20240419	0.50	N	007720	500	504 억	998383	N	N	N	N
83	20241115	150231	57	100.00	KOSDAQ	유통	N	N	N	N	N	856	-15	5	-1.72	1371102324	1600083	143.36	871	924	829	1132	610	871	856.89	0.99	-49295	918	894	880	856	842	887	849	504	261	500	620	1	1	100800450	863	0.75	12	1.59	1140.00	1422	20241031	-39.80	494	20240419	73.28	1422	-39.80	20241031	494	73.28	20240419	1422	-39.80	20241031	494	73.28	20240419	0.50	N	007720	500	504 억	998383	N	N	N	N
84	20241115	140230	57	100.00	KOSDAQ	유통	N	N	N	N	N	857	-14	5	-1.61	886638500	1047269	93.83	871	879	830	1132	610	871	846.62	0.99	84790	918	894	880	856	842	887	849	504	261	500	620	1	1	100800450	864	0.75	12	1.04	1140.00	1422	20241031	-39.73	494	20240419	73.48	1422	-39.73	20241031	494	73.48	20240419	1422	-39.73	20241031	494	73.48	20240419	0.50	N	007720	500	504 억	998383	N	N	N	N
85	20241115	130230	57	100.00	KOSDAQ	유통	N	N	N	N	N	857	-14	5	-1.61	783686343	926935	83.05	871	879	830	1132	610	871	845.46	0.99	125549	918	894	880	856	842	887	849	504	261	500	620	1	1	100800450	864	0.75	12	0.92	1140.00	1422	20241031	-39.73	494	20240419	73.48	1422	-39.73	20241031	494	73.48	20240419	1422	-39.73	20241031	494	73.48	20240419	0.50	N	007720	500	504 억	998383	N	N	N	N
86	20241115	120230	57	100.00	KOSDAQ	유통	N	N	N	N	N	852	-19	5	-2.18	753101854	891070	79.83	871	879	830	1132	610	871	845.17	0.99	122644	918	894	880	856	842	887	849	504	261	500	620	1	1	100800450	859	0.75	12	0.88	1140.00	1422	20241031	-40.08	494	20240419	72.47	1422	-40.08	20241031	494	72.47	20240419	1422	-40.08	20241031	494	72.47	20240419	0.50	N	007720	500	504 억	998383	N	N	N	N
87	20241115	110227	57	100.00	KOSDAQ	유통	N	N	N	N	N	843	-28	5	-3.21	540954125	638774	57.23	871	879	830	1132	610	871	846.86	0.99	81290	918	894	880	856	842	887	849	504	261	500	620	1	1	100800450	850	0.74	12	0.63	1140.00	1422	20241031	-40.72	494	20240419	70.65	1422	-40.72	20241031	494	70.65	20240419	1422	-40.72	20241031	494	70.65	20240419	0.50	N	007720	500	504 억	998383	N	N	N	N
88	20241115	100228	57	100.00	KOSDAQ	유통	N	N	N	N	N	838	-33	5	-3.79	394444153	463657	41.54	871	879	837	1132	610	871	850.72	0.99	-10766	918	894	880	856	842	887	849	504	261	500	620	1	1	100800450	845	0.74	12	0.46	1140.00	1422	20241031	-41.07	494	20240419	69.64	1422	-41.07	20241031	494	69.64	20240419	1422	-41.07	20241031	494	69.64	20240419	0.50	N	007720	500	504 억	998383	N	N	N	N
89	20241115	090258	57	100.00	KOSDAQ	유통	N	N	N	N	N	869	-2	5	-0.23	13460904	15468	1.39	871	879	868	1132	610	871	870.24	0.99	-5947	918	894	880	856	842	887	849	504	261	500	620	1	1	100800450	876	0.76	12	0.02	1140.00	1422	20241031	-38.89	494	20240419	75.91	1422	-38.89	20241031	494	75.91	20240419	1422	-38.89	20241031	494	75.91	20240419	0.50	N	007720	500	504 억	998383	N	N	N	N
90	20241114	160224	57	100.00	KOSDAQ	유통	N	N	N	N	N	873	-26	5	-2.89	874662292	995849	42.46	888	904	866	1168	630	899	878.31	0.70	299515	995	947	919	871	843	933	857	504	269	500	640	1	1	100800450	880	0.77	12	0.99	1140.00	1422	20241031	-38.61	494	20240419	76.72	1422	-38.61	20241031	494	76.72	20240419	1422	-38.61	20241031	494	76.72	20240419	0.49	N	007720	500	504 억	705515	N	N	N	N
91	20241114	150226	57	100.00	KOSDAQ	유통	N	N	N	N	N	876	-23	5	-2.56	765685416	870877	37.13	888	904	866	1168	630	899	879.21	0.70	259717	995	947	919	871	843	933	857	504	269	500	640	1	1	100800450	883	0.77	12	0.86	1140.00	1422	20241031	-38.40	494	20240419	77.33	1422	-38.40	20241031	494	77.33	20240419	1422	-38.40	20241031	494	77.33	20240419	0.49	N	007720	500	504 억	705515	N	N	N	N
92	20241114	140224	57	100.00	KOSDAQ	유통	N	N	N	N	N	874	-25	5	-2.78	700088457	795681	33.92	888	904	866	1168	630	899	879.86	0.70	237496	995	947	919	871	843	933	857	504	269	500	640	1	1	100800450	881	0.77	12	0.79	1140.00	1422	20241031	-38.54	494	20240419	76.92	1422	-38.54	20241031	494	76.92	20240419	1422	-38.54	20241031	494	76.92	20240419	0.49	N	007720	500	504 억	705515	N	N	N	N
93	20241114	130224	57	100.00	KOSDAQ	유통	N	N	N	N	N	877	-22	5	-2.45	600043443	681047	29.04	888	904	866	1168	630	899	881.06	0.70	172486	995	947	919	871	843	933	857	504	269	500	640	1	1	100800450	884	0.77	12	0.68	1140.00	1422	20241031	-38.33	494	20240419	77.53	1422	-38.33	20241031	494	77.53	20240419	1422	-38.33	20241031	494	77.53	20240419	0.49	N	007720	500	504 억	705515	N	N	N	N
94	20241114	120224	57	100.00	KOSDAQ	유통	N	N	N	N	N	879	-20	5	-2.22	508391606	576101	24.56	888	904	866	1168	630	899	882.47	0.70	123113	995	947	919	871	843	933	857	504	269	500	640	1	1	100800450	886	0.77	12	0.57	1140.00	1422	20241031	-38.19	494	20240419	77.94	1422	-38.19	20241031	494	77.94	20240419	1422	-38.19	20241031	494	77.94	20240419	0.49	N	007720	500	504 억	705515	N	N	N	N
95	20241114	110226	57	100.00	KOSDAQ	유통	N	N	N	N	N	888	-11	5	-1.22	318709729	359117	15.31	888	904	875	1168	630	899	887.48	0.70	68622	995	947	919	871	843	933	857	504	269	500	640	1	1	100800450	895	0.78	12	0.36	1140.00	1422	20241031	-37.55	494	20240419	79.76	1422	-37.55	20241031	494	79.76	20240419	1422	-37.55	20241031	494	79.76	20240419	0.49	N	007720	500	504 억	705515	N	N	N	N
96	20241114	100232	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	1	2	0.11	40868131	45762	1.95	888	904	887	1168	630	899	893.06	0.70	-9691	995	947	919	871	843	933	857	504	269	500	640	1	1	100800450	907	0.79	12	0.05	1140.00	1422	20241031	-36.71	494	20240419	82.19	1422	-36.71	20241031	494	82.19	20240419	1422	-36.71	20241031	494	82.19	20240419	0.49	N	007720	500	504 억	705515	N	N	N	N
97	20241114	090223	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.70	0	995	947	919	871	843	933	857	504	269	500	640	1	1	100800450	906	0.79	12	0.00	1140.00	1422	20241031	-36.78	494	20240419	81.98	1422	-36.78	20241031	494	81.98	20240419	1422	-36.78	20241031	494	81.98	20240419	0.49	N	007720	500	504 억	705515	N	N	N	N
98	20241113	160115	57	100.00	KOSDAQ	유통	N	N	N	N	N	899	-14	5	-1.53	2129454336	2319629	108.86	910	967	891	1186	640	913	918.02	0.75	-54890	1004	958	934	888	864	946	876	504	273	500	650	1	1	100800450	906	0.79	12	2.30	1140.00	1422	20241031	-36.78	494	20240419	81.98	1422	-36.78	20241031	494	81.98	20240419	1422	-36.78	20241031	494	81.98	20240419	0.48	N	007720	500	504 억	756990	N	N	N	N
99	20241113	150124	57	100.00	KOSDAQ	유통	N	N	N	N	N	895	-18	5	-1.97	2077469059	2261660	106.14	910	967	891	1186	640	913	918.56	0.75	-64955	1004	958	934	888	864	946	876	504	273	500	650	1	1	100800450	902	0.79	12	2.24	1140.00	1422	20241031	-37.06	494	20240419	81.17	1422	-37.06	20241031	494	81.17	20240419	1422	-37.06	20241031	494	81.17	20240419	0.48	N	007720	500	504 억	756990	N	N	N	N
100	20241113	140121	57	100.00	KOSDAQ	유통	N	N	N	N	N	901	-12	5	-1.31	1904644644	2069114	97.10	910	967	891	1186	640	913	920.51	0.75	-174270	1004	958	934	888	864	946	876	504	273	500	650	1	1	100800450	908	0.79	12	2.05	1140.00	1422	20241031	-36.64	494	20240419	82.39	1422	-36.64	20241031	494	82.39	20240419	1422	-36.64	20241031	494	82.39	20240419	0.48	N	007720	500	504 억	756990	N	N	N	N
101	20241113	130119	57	100.00	KOSDAQ	유통	N	N	N	N	N	900	-13	5	-1.42	1707514768	1849886	86.81	910	967	897	1186	640	913	923.04	0.75	-273783	1004	958	934	888	864	946	876	504	273	500	650	1	1	100800450	907	0.79	12	1.84	1140.00	1422	20241031	-36.71	494	20240419	82.19	1422	-36.71	20241031	494	82.19	20240419	1422	-36.71	20241031	494	82.19	20240419	0.48	N	007720	500	504 억	756990	N	N	N	N
102	20241113	120119	57	100.00	KOSDAQ	유통	N	N	N	N	N	914	1	2	0.11	1533609117	1657057	77.76	910	967	897	1186	640	913	925.50	0.75	-226280	1004	958	934	888	864	946	876	504	273	500	650	1	1	100800450	921	0.80	12	1.64	1140.00	1422	20241031	-35.72	494	20240419	85.02	1422	-35.72	20241031	494	85.02	20240419	1422	-35.72	20241031	494	85.02	20240419	0.48	N	007720	500	504 억	756990	N	N	N	N
103	20241113	110117	57	100.00	KOSDAQ	유통	N	N	N	N	N	914	1	2	0.11	1287280714	1389024	65.18	910	967	897	1186	640	913	926.75	0.75	-161578	1004	958	934	888	864	946	876	504	273	500	650	1	1	100800450	921	0.80	12	1.38	1140.00	1422	20241031	-35.72	494	20240419	85.02	1422	-35.72	20241031	494	85.02	20240419	1422	-35.72	20241031	494	85.02	20240419	0.48	N	007720	500	504 억	756990	N	N	N	N
104	20241113	100119	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	-7	5	-0.77	978090634	1048154	49.19	910	967	899	1186	640	913	933.16	0.75	-153481	1004	958	934	888	864	946	876	504	273	500	650	1	1	100800450	913	0.79	12	1.04	1140.00	1422	20241031	-36.29	494	20240419	83.40	1422	-36.29	20241031	494	83.40	20240419	1422	-36.29	20241031	494	83.40	20240419	0.48	N	007720	500	504 억	756990	N	N	N	N
105	20241113	090115	57	100.00	KOSDAQ	유통	N	N	N	N	N	906	-7	5	-0.77	18868962	20754	0.97	910	910	905	1186	640	913	909.17	0.75	-5347	1004	958	934	888	864	946	876	504	273	500	650	1	1	100800450	913	0.79	12	0.02	1140.00	1422	20241031	-36.29	494	20240419	83.40	1422	-36.29	20241031	494	83.40	20240419	1422	-36.29	20241031	494	83.40	20240419	0.48	N	007720	500	504 억	756990	N	N	N	N
106	20241112	160220	57	100.00	KOSDAQ	유통	N	N	N	N	N	913	-82	5	-8.24	1970653443	2118509	85.71	980	980	910	1293	697	995	930.22	0.51	263796	1093	1044	986	937	879	1015	908	504	298	500	710	1	1	100800450	920	0.80	12	2.10	1140.00	1422	20241031	-35.79	494	20240419	84.82	1422	-35.79	20241031	494	84.82	20240419	1422	-35.79	20241031	494	84.82	20240419	0.47	N	007720	500	504 억	513816	N	N	N	N
107	20241112	150222	57	100.00	KOSDAQ	유통	N	N	N	N	N	919	-76	5	-7.64	1850011040	1986869	80.39	980	980	910	1293	697	995	931.11	0.51	209081	1093	1044	986	937	879	1015	908	504	298	500	710	1	1	100800450	926	0.81	12	1.97	1140.00	1422	20241031	-35.37	494	20240419	86.03	1422	-35.37	20241031	494	86.03	20240419	1422	-35.37	20241031	494	86.03	20240419	0.47	N	007720	500	504 억	513816	N	N	N	N
108	20241112	140224	57	100.00	KOSDAQ	유통	N	N	N	N	N	932	-63	5	-6.33	1617092045	1734566	70.18	980	980	910	1293	697	995	932.26	0.51	163242	1093	1044	986	937	879	1015	908	504	298	500	710	1	1	100800450	939	0.82	12	1.72	1140.00	1422	20241031	-34.46	494	20240419	88.66	1422	-34.46	20241031	494	88.66	20240419	1422	-34.46	20241031	494	88.66	20240419	0.47	N	007720	500	504 억	513816	N	N	N	N
109	20241112	130221	57	100.00	KOSDAQ	유통	N	N	N	N	N	935	-60	5	-6.03	1505500466	1614792	65.33	980	980	910	1293	697	995	932.30	0.51	150500	1093	1044	986	937	879	1015	908	504	298	500	710	1	1	100800450	942	0.82	12	1.60	1140.00	1422	20241031	-34.25	494	20240419	89.27	1422	-34.25	20241031	494	89.27	20240419	1422	-34.25	20241031	494	89.27	20240419	0.47	N	007720	500	504 억	513816	N	N	N	N
110	20241112	120221	57	100.00	KOSDAQ	유통	N	N	N	N	N	921	-74	5	-7.44	1307557470	1403508	56.78	980	980	910	1293	697	995	931.62	0.51	150147	1093	1044	986	937	879	1015	908	504	298	500	710	1	1	100800450	928	0.81	12	1.39	1140.00	1422	20241031	-35.23	494	20240419	86.44	1422	-35.23	20241031	494	86.44	20240419	1422	-35.23	20241031	494	86.44	20240419	0.47	N	007720	500	504 억	513816	N	N	N	N
111	20241112	110221	57	100.00	KOSDAQ	유통	N	N	N	N	N	925	-70	5	-7.04	1089327022	1165569	47.16	980	980	912	1293	697	995	934.57	0.51	153918	1093	1044	986	937	879	1015	908	504	298	500	710	1	1	100800450	932	0.81	12	1.16	1140.00	1422	20241031	-34.95	494	20240419	87.25	1422	-34.95	20241031	494	87.25	20240419	1422	-34.95	20241031	494	87.25	20240419	0.47	N	007720	500	504 억	513816	N	N	N	N
112	20241112	100221	57	100.00	KOSDAQ	유통	N	N	N	N	N	925	-70	5	-7.04	851537722	908511	36.76	980	980	912	1293	697	995	937.26	0.51	147748	1093	1044	986	937	879	1015	908	504	298	500	710	1	1	100800450	932	0.81	12	0.90	1140.00	1422	20241031	-34.95	494	20240419	87.25	1422	-34.95	20241031	494	87.25	20240419	1422	-34.95	20241031	494	87.25	20240419	0.47	N	007720	500	504 억	513816	N	N	N	N
113	20241112	090221	57	100.00	KOSDAQ	유통	N	N	N	N	N	965	-30	5	-3.02	49532233	50990	2.06	980	980	963	1293	697	995	971.22	0.51	16268	1093	1044	986	937	879	1015	908	504	298	500	710	1	1	100800450	973	0.85	12	0.05	1140.00	1422	20241031	-32.14	494	20240419	95.34	1422	-32.14	20241031	494	95.34	20240419	1422	-32.14	20241031	494	95.34	20240419	0.47	N	007720	500	504 억	513816	N	N	N	N
114	20241111	160219	57	100.00	KOSDAQ	유통	N	N	N	N	N	995	-36	5	-3.49	2369144088	2450545	119.42	1031	1035	928	1340	722	1031	966.68	0.17	342230	1096	1063	1036	1003	976	1050	990	504	309	500	740	1	1	100800450	1003	0.87	12	2.43	1140.00	1422	20241031	-30.03	494	20240419	101.42	1422	-30.03	20241031	494	101.42	20240419	1422	-30.03	20241031	494	101.42	20240419	0.54	N	007720	500	504 억	171586	N	N	N	N
115	20241111	150226	57	100.00	KOSDAQ	유통	N	N	N	N	N	987	-44	5	-4.27	2211220292	2291240	111.65	1031	1035	928	1340	722	1031	965.01	0.17	403028	1096	1063	1036	1003	976	1050	990	504	309	500	740	1	1	100800450	995	0.87	12	2.27	1140.00	1422	20241031	-30.59	494	20240419	99.80	1422	-30.59	20241031	494	99.80	20240419	1422	-30.59	20241031	494	99.80	20240419	0.54	N	007720	500	504 억	171586	N	N	N	N
116	20241111	140222	57	100.00	KOSDAQ	유통	N	N	N	N	N	966	-65	5	-6.30	2029010179	2104305	102.54	1031	1035	928	1340	722	1031	964.15	0.17	395523	1096	1063	1036	1003	976	1050	990	504	309	500	740	1	1	100800450	974	0.85	12	2.09	1140.00	1422	20241031	-32.07	494	20240419	95.55	1422	-32.07	20241031	494	95.55	20240419	1422	-32.07	20241031	494	95.55	20240419	0.54	N	007720	500	504 억	171586	N	N	N	N
117	20241111	130220	57	100.00	KOSDAQ	유통	N	N	N	N	N	972	-59	5	-5.72	1838639771	1906945	92.93	1031	1035	928	1340	722	1031	964.10	0.17	401767	1096	1063	1036	1003	976	1050	990	504	309	500	740	1	1	100800450	980	0.85	12	1.89	1140.00	1422	20241031	-31.65	494	20240419	96.76	1422	-31.65	20241031	494	96.76	20240419	1422	-31.65	20241031	494	96.76	20240419	0.54	N	007720	500	504 억	171586	N	N	N	N
118	20241111	120220	57	100.00	KOSDAQ	유통	N	N	N	N	N	970	-61	5	-5.92	1712247392	1776182	86.55	1031	1035	928	1340	722	1031	963.92	0.17	403145	1096	1063	1036	1003	976	1050	990	504	309	500	740	1	1	100800450	978	0.85	12	1.76	1140.00	1422	20241031	-31.79	494	20240419	96.36	1422	-31.79	20241031	494	96.36	20240419	1422	-31.79	20241031	494	96.36	20240419	0.54	N	007720	500	504 억	171586	N	N	N	N
119	20241111	110220	57	100.00	KOSDAQ	유통	N	N	N	N	N	959	-72	5	-6.98	1509647438	1565253	76.28	1031	1035	928	1340	722	1031	964.38	0.17	350334	1096	1063	1036	1003	976	1050	990	504	309	500	740	1	1	100800450	967	0.84	12	1.55	1140.00	1422	20241031	-32.56	494	20240419	94.13	1422	-32.56	20241031	494	94.13	20240419	1422	-32.56	20241031	494	94.13	20240419	0.54	N	007720	500	504 억	171586	N	N	N	N
120	20241111	100219	57	100.00	KOSDAQ	유통	N	N	N	N	N	956	-75	5	-7.27	1181754593	1220174	59.46	1031	1035	928	1340	722	1031	968.40	0.17	269374	1096	1063	1036	1003	976	1050	990	504	309	500	740	1	1	100800450	964	0.84	12	1.21	1140.00	1422	20241031	-32.77	494	20240419	93.52	1422	-32.77	20241031	494	93.52	20240419	1422	-32.77	20241031	494	93.52	20240419	0.54	N	007720	500	504 억	171586	N	N	N	N
121	20241111	090219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1029	-2	5	-0.19	16438311	15970	0.78	1031	1035	1012	1340	722	1031	1029.04	0.17	-3593	1096	1063	1036	1003	976	1050	990	504	309	500	740	1	1	100800450	1037	0.90	12	0.02	1140.00	1422	20241031	-27.64	494	20240419	108.30	1422	-27.64	20241031	494	108.30	20240419	1422	-27.64	20241031	494	108.30	20240419	0.54	N	007720	500	504 억	171586	N	N	N	N
122	20241108	160216	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	9	2	0.88	2084682148	2024554	120.28	1052	1069	1009	1328	716	1022	1029.70	0.35	-183584	1070	1045	1023	998	976	1035	988	504	306	500	730	1	1	100800450	1039	0.90	12	2.01	1140.00	1422	20241031	-27.50	494	20240419	108.70	1422	-27.50	20241031	494	108.70	20240419	1422	-27.50	20241031	494	108.70	20240419	0.58	N	007720	500	504 억	355152	N	N	N	N
123	20241108	150221	57	100.00	KOSDAQ	유통	N	N	N	N	N	1027	5	2	0.49	1990541412	1933438	114.87	1052	1069	1009	1328	716	1022	1029.53	0.35	-197703	1070	1045	1023	998	976	1035	988	504	306	500	730	1	1	100800450	1035	0.90	12	1.92	1140.00	1422	20241031	-27.78	494	20240419	107.89	1422	-27.78	20241031	494	107.89	20240419	1422	-27.78	20241031	494	107.89	20240419	0.58	N	007720	500	504 억	355152	N	N	N	N
124	20241108	140219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	9	2	0.88	1813327356	1759934	104.56	1052	1069	1009	1328	716	1022	1030.34	0.35	-185615	1070	1045	1023	998	976	1035	988	504	306	500	730	1	1	100800450	1039	0.90	12	1.75	1140.00	1422	20241031	-27.50	494	20240419	108.70	1422	-27.50	20241031	494	108.70	20240419	1422	-27.50	20241031	494	108.70	20240419	0.58	N	007720	500	504 억	355152	N	N	N	N
125	20241108	130220	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	8	2	0.78	1588792702	1541483	91.58	1052	1069	1009	1328	716	1022	1030.69	0.35	-89973	1070	1045	1023	998	976	1035	988	504	306	500	730	1	1	100800450	1038	0.90	12	1.53	1140.00	1422	20241031	-27.57	494	20240419	108.50	1422	-27.57	20241031	494	108.50	20240419	1422	-27.57	20241031	494	108.50	20240419	0.58	N	007720	500	504 억	355152	N	N	N	N
126	20241108	120221	57	100.00	KOSDAQ	유통	N	N	N	N	N	1028	6	2	0.59	1347441720	1307783	77.70	1052	1069	1009	1328	716	1022	1030.33	0.35	-163321	1070	1045	1023	998	976	1035	988	504	306	500	730	1	1	100800450	1036	0.90	12	1.30	1140.00	1422	20241031	-27.71	494	20240419	108.10	1422	-27.71	20241031	494	108.10	20240419	1422	-27.71	20241031	494	108.10	20240419	0.58	N	007720	500	504 억	355152	N	N	N	N
127	20241108	110221	57	100.00	KOSDAQ	유통	N	N	N	N	N	1023	1	2	0.10	1214717316	1178357	70.01	1052	1069	1009	1328	716	1022	1030.86	0.35	-150612	1070	1045	1023	998	976	1035	988	504	306	500	730	1	1	100800450	1031	0.90	12	1.17	1140.00	1422	20241031	-28.06	494	20240419	107.09	1422	-28.06	20241031	494	107.09	20240419	1422	-28.06	20241031	494	107.09	20240419	0.58	N	007720	500	504 억	355152	N	N	N	N
128	20241108	100221	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	-7	5	-0.68	805643284	776368	46.13	1052	1069	1015	1328	716	1022	1037.71	0.35	-126202	1070	1045	1023	998	976	1035	988	504	306	500	730	1	1	100800450	1023	0.89	12	0.77	1140.00	1422	20241031	-28.62	494	20240419	105.47	1422	-28.62	20241031	494	105.47	20240419	1422	-28.62	20241031	494	105.47	20240419	0.58	N	007720	500	504 억	355152	N	N	N	N
129	20241108	090218	57	100.00	KOSDAQ	유통	N	N	N	N	N	1060	38	2	3.72	96153590	91757	5.45	1052	1060	1040	1328	716	1022	1047.92	0.35	1372	1070	1045	1023	998	976	1035	988	504	306	500	730	1	1	100800450	1068	0.93	12	0.09	1140.00	1422	20241031	-25.46	494	20240419	114.57	1422	-25.46	20241031	494	114.57	20240419	1422	-25.46	20241031	494	114.57	20240419	0.58	N	007720	500	504 억	355152	N	N	N	N
130	20241107	160219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1022	-9	5	-0.87	1642774298	1609650	40.81	1033	1048	1001	1340	722	1031	1020.54	0.24	111075	1197	1114	1065	982	933	1089	957	504	309	500	740	1	1	100800450	1030	0.90	12	1.60	1140.00	1422	20241031	-28.13	494	20240419	106.88	1422	-28.13	20241031	494	106.88	20240419	1422	-28.13	20241031	494	106.88	20240419	0.52	N	007720	500	504 억	244018	N	N	N	N
131	20241107	150219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1025	-6	5	-0.58	1468240419	1438364	36.46	1033	1048	1001	1340	722	1031	1020.76	0.24	60784	1197	1114	1065	982	933	1089	957	504	309	500	740	1	1	100800450	1033	0.90	12	1.43	1140.00	1422	20241031	-27.92	494	20240419	107.49	1422	-27.92	20241031	494	107.49	20240419	1422	-27.92	20241031	494	107.49	20240419	0.52	N	007720	500	504 억	244018	N	N	N	N
132	20241107	140221	57	100.00	KOSDAQ	유통	N	N	N	N	N	1024	-7	5	-0.68	1319216231	1292166	32.76	1033	1048	1001	1340	722	1031	1020.92	0.24	42171	1197	1114	1065	982	933	1089	957	504	309	500	740	1	1	100800450	1032	0.90	12	1.28	1140.00	1422	20241031	-27.99	494	20240419	107.29	1422	-27.99	20241031	494	107.29	20240419	1422	-27.99	20241031	494	107.29	20240419	0.52	N	007720	500	504 억	244018	N	N	N	N
133	20241107	130221	57	100.00	KOSDAQ	유통	N	N	N	N	N	1023	-8	5	-0.78	1259019032	1233368	31.27	1033	1048	1001	1340	722	1031	1020.79	0.24	47356	1197	1114	1065	982	933	1089	957	504	309	500	740	1	1	100800450	1031	0.90	12	1.22	1140.00	1422	20241031	-28.06	494	20240419	107.09	1422	-28.06	20241031	494	107.09	20240419	1422	-28.06	20241031	494	107.09	20240419	0.52	N	007720	500	504 억	244018	N	N	N	N
134	20241107	120220	57	100.00	KOSDAQ	유통	N	N	N	N	N	1030	-1	5	-0.10	1061399826	1041642	26.41	1033	1048	1001	1340	722	1031	1018.95	0.24	43740	1197	1114	1065	982	933	1089	957	504	309	500	740	1	1	100800450	1038	0.90	12	1.03	1140.00	1422	20241031	-27.57	494	20240419	108.50	1422	-27.57	20241031	494	108.50	20240419	1422	-27.57	20241031	494	108.50	20240419	0.52	N	007720	500	504 억	244018	N	N	N	N
135	20241107	110219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	-24	5	-2.33	893654685	877390	22.24	1033	1048	1001	1340	722	1031	1018.52	0.24	30169	1197	1114	1065	982	933	1089	957	504	309	500	740	1	1	100800450	1015	0.88	12	0.87	1140.00	1422	20241031	-29.18	494	20240419	103.85	1422	-29.18	20241031	494	103.85	20240419	1422	-29.18	20241031	494	103.85	20240419	0.52	N	007720	500	504 억	244018	N	N	N	N
136	20241107	100219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	-16	5	-1.55	644989705	631857	16.02	1033	1048	1001	1340	722	1031	1020.76	0.24	10044	1197	1114	1065	982	933	1089	957	504	309	500	740	1	1	100800450	1023	0.89	12	0.63	1140.00	1422	20241031	-28.62	494	20240419	105.47	1422	-28.62	20241031	494	105.47	20240419	1422	-28.62	20241031	494	105.47	20240419	0.52	N	007720	500	504 억	244018	N	N	N	N
137	20241107	090219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	1	2	0.10	53310731	51480	1.31	1033	1048	1032	1340	722	1031	1035.69	0.24	-27541	1197	1114	1065	982	933	1089	957	504	309	500	740	1	1	100800450	1040	0.91	12	0.05	1140.00	1422	20241031	-27.43	494	20240419	108.91	1422	-27.43	20241031	494	108.91	20240419	1422	-27.43	20241031	494	108.91	20240419	0.52	N	007720	500	504 억	244018	N	N	N	N
138	20241106	160220	57	100.00	KOSDAQ	유통	N	N	N	N	N	1031	-101	5	-8.92	4188222039	3877418	57.09	1133	1148	1016	1471	793	1132	1080.20	0.16	84486	1228	1180	1138	1090	1048	1204	1114	504	339	500	810	1	1	100800450	1039	0.90	12	3.85	1140.00	1422	20241031	-27.50	494	20240419	108.70	1422	-27.50	20241031	494	108.70	20240419	1422	-27.50	20241031	494	108.70	20240419	0.54	N	007720	500	504 억	160470	N	N	N	N
139	20241106	150227	57	100.00	KOSDAQ	유통	N	N	N	N	N	1021	-111	5	-9.81	3917470032	3613293	53.20	1133	1148	1019	1471	793	1132	1084.15	0.16	38109	1228	1180	1138	1090	1048	1204	1114	504	339	500	810	1	1	100800450	1029	0.90	12	3.58	1140.00	1422	20241031	-28.20	494	20240419	106.68	1422	-28.20	20241031	494	106.68	20240419	1422	-28.20	20241031	494	106.68	20240419	0.54	N	007720	500	504 억	160470	N	N	N	N
140	20241106	140225	57	100.00	KOSDAQ	유통	N	N	N	N	N	1035	-97	5	-8.57	3447692649	3157781	46.49	1133	1148	1030	1471	793	1132	1091.77	0.16	39780	1228	1180	1138	1090	1048	1204	1114	504	339	500	810	1	1	100800450	1043	0.91	12	3.13	1140.00	1422	20241031	-27.22	494	20240419	109.51	1422	-27.22	20241031	494	109.51	20240419	1422	-27.22	20241031	494	109.51	20240419	0.54	N	007720	500	504 억	160470	N	N	N	N
141	20241106	130224	57	100.00	KOSDAQ	유통	N	N	N	N	N	1050	-82	5	-7.24	2743241860	2480926	36.53	1133	1148	1045	1471	793	1132	1105.70	0.16	-12591	1228	1180	1138	1090	1048	1204	1114	504	339	500	810	1	1	100800450	1058	0.92	12	2.46	1140.00	1422	20241031	-26.16	494	20240419	112.55	1422	-26.16	20241031	494	112.55	20240419	1422	-26.16	20241031	494	112.55	20240419	0.54	N	007720	500	504 억	160470	N	N	N	N
142	20241106	120219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	-22	5	-1.94	1986637212	1774248	26.12	1133	1148	1100	1471	793	1132	1119.69	0.16	-42838	1228	1180	1138	1090	1048	1204	1114	504	339	500	810	1	1	100800450	1119	0.97	12	1.76	1140.00	1422	20241031	-21.94	494	20240419	124.70	1422	-21.94	20241031	494	124.70	20240419	1422	-21.94	20241031	494	124.70	20240419	0.54	N	007720	500	504 억	160470	N	N	N	N
143	20241106	110222	57	100.00	KOSDAQ	유통	N	N	N	N	N	1121	-11	5	-0.97	1381008726	1229255	18.10	1133	1148	1110	1471	793	1132	1123.43	0.16	-35070	1228	1180	1138	1090	1048	1204	1114	504	339	500	810	1	1	100800450	1130	0.98	12	1.22	1140.00	1422	20241031	-21.17	494	20240419	126.92	1422	-21.17	20241031	494	126.92	20240419	1422	-21.17	20241031	494	126.92	20240419	0.54	N	007720	500	504 억	160470	N	N	N	N
144	20241106	100222	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	2	2	0.18	1125694003	1002011	14.75	1133	1148	1110	1471	793	1132	1123.41	0.16	-49126	1228	1180	1138	1090	1048	1204	1114	504	339	500	810	1	1	100800450	1143	0.99	12	0.99	1140.00	1422	20241031	-20.25	494	20240419	129.55	1422	-20.25	20241031	494	129.55	20240419	1422	-20.25	20241031	494	129.55	20240419	0.54	N	007720	500	504 억	160470	N	N	N	N
145	20241106	090220	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	-8	5	-0.71	172447011	152920	2.25	1133	1134	1120	1471	793	1132	1127.62	0.16	-14988	1228	1180	1138	1090	1048	1204	1114	504	339	500	810	1	1	100800450	1133	0.99	12	0.15	1140.00	1422	20241031	-20.96	494	20240419	127.53	1422	-20.96	20241031	494	127.53	20240419	1422	-20.96	20241031	494	127.53	20240419	0.54	N	007720	500	504 억	160470	N	N	N	N
146	20241105	160217	57	100.00	KOSDAQ	유통	N	N	N	N	N	1132	8	2	0.71	7695121225	6745286	173.29	1120	1186	1096	1461	787	1124	1140.84	0.54	-384423	1221	1172	1138	1089	1055	1155	1072	504	337	500	800	1	1	100800450	1141	0.99	12	6.69	1140.00	1422	20241031	-20.39	494	20240419	129.15	1422	-20.39	20241031	494	129.15	20240419	1422	-20.39	20241031	494	129.15	20240419	0.62	N	007720	500	504 억	543006	N	N	N	N
147	20241105	150221	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	5	2	0.44	7460959908	6538232	167.97	1120	1186	1096	1461	787	1124	1141.13	0.54	-383707	1221	1172	1138	1089	1055	1155	1072	504	337	500	800	1	1	100800450	1138	0.99	12	6.49	1140.00	1422	20241031	-20.60	494	20240419	128.54	1422	-20.60	20241031	494	128.54	20240419	1422	-20.60	20241031	494	128.54	20240419	0.62	N	007720	500	504 억	543006	N	N	N	N
148	20241105	140218	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	10	2	0.89	6888311744	6034133	155.02	1120	1186	1096	1461	787	1124	1141.56	0.54	-399080	1221	1172	1138	1089	1055	1155	1072	504	337	500	800	1	1	100800450	1143	0.99	12	5.99	1140.00	1422	20241031	-20.25	494	20240419	129.55	1422	-20.25	20241031	494	129.55	20240419	1422	-20.25	20241031	494	129.55	20240419	0.62	N	007720	500	504 억	543006	N	N	N	N
149	20241105	130218	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	-5	5	-0.44	4973599361	4368528	112.23	1120	1186	1096	1461	787	1124	1138.51	0.54	-410322	1221	1172	1138	1089	1055	1155	1072	504	337	500	800	1	1	100800450	1128	0.98	12	4.33	1140.00	1422	20241031	-21.31	494	20240419	126.52	1422	-21.31	20241031	494	126.52	20240419	1422	-21.31	20241031	494	126.52	20240419	0.62	N	007720	500	504 억	543006	N	N	N	N
150	20241105	120218	57	100.00	KOSDAQ	유통	N	N	N	N	N	1112	-12	5	-1.07	4674887923	4100851	105.36	1120	1186	1096	1461	787	1124	1139.98	0.54	-416399	1221	1172	1138	1089	1055	1155	1072	504	337	500	800	1	1	100800450	1121	0.98	12	4.07	1140.00	1422	20241031	-21.80	494	20240419	125.10	1422	-21.80	20241031	494	125.10	20240419	1422	-21.80	20241031	494	125.10	20240419	0.62	N	007720	500	504 억	543006	N	N	N	N
151	20241105	110215	57	100.00	KOSDAQ	유통	N	N	N	N	N	1113	-11	5	-0.98	4485322594	3930626	100.98	1120	1186	1096	1461	787	1124	1141.12	0.54	-398219	1221	1172	1138	1089	1055	1155	1072	504	337	500	800	1	1	100800450	1122	0.98	12	3.90	1140.00	1422	20241031	-21.73	494	20240419	125.30	1422	-21.73	20241031	494	125.30	20240419	1422	-21.73	20241031	494	125.30	20240419	0.62	N	007720	500	504 억	543006	N	N	N	N
152	20241105	100217	57	100.00	KOSDAQ	유통	N	N	N	N	N	1137	13	2	1.16	1496256954	1333995	34.27	1120	1153	1096	1461	787	1124	1121.64	0.54	-41994	1221	1172	1138	1089	1055	1155	1072	504	337	500	800	1	1	100800450	1146	1.00	12	1.32	1140.00	1422	20241031	-20.04	494	20240419	130.16	1422	-20.04	20241031	494	130.16	20240419	1422	-20.04	20241031	494	130.16	20240419	0.62	N	007720	500	504 억	543006	N	N	N	N
153	20241105	090216	57	100.00	KOSDAQ	유통	N	N	N	N	N	1122	-2	5	-0.18	40413923	36119	0.93	1120	1123	1113	1461	787	1124	1118.91	0.54	-6117	1221	1172	1138	1089	1055	1155	1072	504	337	500	800	1	1	100800450	1131	0.98	12	0.04	1140.00	1422	20241031	-21.10	494	20240419	127.13	1422	-21.10	20241031	494	127.13	20240419	1422	-21.10	20241031	494	127.13	20240419	0.62	N	007720	500	504 억	543006	N	N	N	N
154	20241104	160216	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	-21	5	-1.83	4361724802	3847086	64.79	1156	1187	1104	1488	802	1145	1133.84	0.83	-283633	1336	1240	1190	1094	1044	1215	1069	504	343	500	820	1	1	100800450	1133	0.99	12	3.82	1140.00	1422	20241031	-20.96	494	20240419	127.53	1422	-20.96	20241031	494	127.53	20240419	1422	-20.96	20241031	494	127.53	20240419	0.40	N	007720	500	504 억	834648	N	N	N	N
155	20241104	150219	57	100.00	KOSDAQ	유통	N	N	N	N	N	1113	-32	5	-2.79	4085034349	3599920	60.63	1156	1187	1104	1488	802	1145	1134.76	0.83	-274475	1336	1240	1190	1094	1044	1215	1069	504	343	500	820	1	1	100800450	1122	0.98	12	3.57	1140.00	1422	20241031	-21.73	494	20240419	125.30	1422	-21.73	20241031	494	125.30	20240419	1422	-21.73	20241031	494	125.30	20240419	0.40	N	007720	500	504 억	834648	N	N	N	N
156	20241104	140216	57	100.00	KOSDAQ	유통	N	N	N	N	N	1109	-36	5	-3.14	3856050693	3394017	57.16	1156	1187	1104	1488	802	1145	1136.13	0.83	-320910	1336	1240	1190	1094	1044	1215	1069	504	343	500	820	1	1	100800450	1118	0.97	12	3.37	1140.00	1422	20241031	-22.01	494	20240419	124.49	1422	-22.01	20241031	494	124.49	20240419	1422	-22.01	20241031	494	124.49	20240419	0.40	N	007720	500	504 억	834648	N	N	N	N
157	20241104	130157	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	-27	5	-2.36	3456101300	3034249	51.10	1156	1187	1104	1488	802	1145	1139.03	0.83	-357628	1336	1240	1190	1094	1044	1215	1069	504	343	500	820	1	1	100800450	1127	0.98	12	3.01	1140.00	1422	20241031	-21.38	494	20240419	126.32	1422	-21.38	20241031	494	126.32	20240419	1422	-21.38	20241031	494	126.32	20240419	0.40	N	007720	500	504 억	834648	N	N	N	N
158	20241104	120214	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-25	5	-2.18	3260706054	2859315	48.15	1156	1187	1104	1488	802	1145	1140.38	0.83	-365900	1336	1240	1190	1094	1044	1215	1069	504	343	500	820	1	1	100800450	1129	0.98	12	2.84	1140.00	1422	20241031	-21.24	494	20240419	126.72	1422	-21.24	20241031	494	126.72	20240419	1422	-21.24	20241031	494	126.72	20240419	0.40	N	007720	500	504 억	834648	N	N	N	N
159	20241104	110214	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-25	5	-2.18	3096805091	2713078	45.69	1156	1187	1104	1488	802	1145	1141.44	0.83	-378542	1336	1240	1190	1094	1044	1215	1069	504	343	500	820	1	1	100800450	1129	0.98	12	2.69	1140.00	1422	20241031	-21.24	494	20240419	126.72	1422	-21.24	20241031	494	126.72	20240419	1422	-21.24	20241031	494	126.72	20240419	0.40	N	007720	500	504 억	834648	N	N	N	N
160	20241104	100213	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	-35	5	-3.06	2552354528	2226805	37.50	1156	1187	1104	1488	802	1145	1146.20	0.83	-408504	1336	1240	1190	1094	1044	1215	1069	504	343	500	820	1	1	100800450	1119	0.97	12	2.21	1140.00	1422	20241031	-21.94	494	20240419	124.70	1422	-21.94	20241031	494	124.70	20240419	1422	-21.94	20241031	494	124.70	20240419	0.40	N	007720	500	504 억	834648	N	N	N	N
161	20241104	090213	57	100.00	KOSDAQ	유통	N	N	N	N	N	1130	-15	5	-1.31	267579641	233660	3.94	1156	1156	1130	1488	802	1145	1145.17	0.83	-104578	1336	1240	1190	1094	1044	1215	1069	504	343	500	820	1	1	100800450	1139	0.99	12	0.23	1140.00	1422	20241031	-20.53	494	20240419	128.74	1422	-20.53	20241031	494	128.74	20240419	1422	-20.53	20241031	494	128.74	20240419	0.40	N	007720	500	504 억	834648	N	N	N	N
162	20241101	160208	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	-84	5	-6.83	6924603131	5763513	20.84	1223	1286	1140	1597	861	1229	1201.55	0.33	505588	1493	1360	1289	1156	1085	1325	1121	504	368	500	880	1	1	100800450	1154	1.00	12	5.72	1140.00	1422	20241031	-19.48	494	20240419	131.78	1422	-19.48	20241031	494	131.78	20240419	1422	-19.48	20241031	494	131.78	20240419	0.45	N	007720	500	504 억	330845	N	N	N	N
163	20241101	150214	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	-85	5	-6.92	6592557002	5474004	19.79	1223	1286	1140	1597	861	1229	1204.34	0.33	424794	1493	1360	1289	1156	1085	1325	1121	504	368	500	880	1	1	100800450	1153	1.00	12	5.43	1140.00	1422	20241031	-19.55	494	20240419	131.58	1422	-19.55	20241031	494	131.58	20240419	1422	-19.55	20241031	494	131.58	20240419	0.45	N	007720	500	504 억	330845	N	N	N	N
164	20241101	140210	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-73	5	-5.94	5924180465	4891533	17.69	1223	1286	1149	1597	861	1229	1211.11	0.33	272912	1493	1360	1289	1156	1085	1325	1121	504	368	500	880	1	1	100800450	1165	1.01	12	4.85	1140.00	1422	20241031	-18.71	494	20240419	134.01	1422	-18.71	20241031	494	134.01	20240419	1422	-18.71	20241031	494	134.01	20240419	0.45	N	007720	500	504 억	330845	N	N	N	N
165	20241101	130223	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-61	5	-4.96	5354270971	4398884	15.91	1223	1286	1160	1597	861	1229	1217.19	0.33	193505	1493	1360	1289	1156	1085	1325	1121	504	368	500	880	1	1	100800450	1177	1.02	12	4.36	1140.00	1422	20241031	-17.86	494	20240419	136.44	1422	-17.86	20241031	494	136.44	20240419	1422	-17.86	20241031	494	136.44	20240419	0.45	N	007720	500	504 억	330845	N	N	N	N
166	20241101	120225	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-54	5	-4.39	4855370318	3971093	14.36	1223	1286	1169	1597	861	1229	1222.68	0.33	101484	1493	1360	1289	1156	1085	1325	1121	504	368	500	880	1	1	100800450	1184	1.03	12	3.94	1140.00	1422	20241031	-17.37	494	20240419	137.85	1422	-17.37	20241031	494	137.85	20240419	1422	-17.37	20241031	494	137.85	20240419	0.45	N	007720	500	504 억	330845	N	N	N	N
167	20241101	110223	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-35	5	-2.85	4197181358	3413633	12.34	1223	1286	1188	1597	861	1229	1229.54	0.33	49028	1493	1360	1289	1156	1085	1325	1121	504	368	500	880	1	1	100800450	1204	1.05	12	3.39	1140.00	1422	20241031	-16.03	494	20240419	141.70	1422	-16.03	20241031	494	141.70	20240419	1422	-16.03	20241031	494	141.70	20240419	0.45	N	007720	500	504 억	330845	N	N	N	N
168	20241101	100224	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-20	5	-1.63	3280479329	2648454	9.58	1223	1286	1203	1597	861	1229	1238.64	0.33	-111812	1493	1360	1289	1156	1085	1325	1121	504	368	500	880	1	1	100800450	1219	1.06	12	2.63	1140.00	1422	20241031	-14.98	494	20240419	144.74	1422	-14.98	20241031	494	144.74	20240419	1422	-14.98	20241031	494	144.74	20240419	0.45	N	007720	500	504 억	330845	N	N	N	N
169	20241101	090223	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	49	2	3.99	456300442	365125	1.32	1223	1286	1211	1597	861	1229	1249.71	0.33	4579	1493	1360	1289	1156	1085	1325	1121	504	368	500	880	1	1	100800450	1288	1.12	12	0.36	1140.00	1422	20241031	-10.13	494	20240419	158.70	1422	-10.13	20241031	494	158.70	20240419	1422	-10.13	20241031	494	158.70	20240419	0.45	N	007720	500	504 억	330845	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History