KissMeData/065170/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	202	-4	5	-1.94	337322020	1605283	325.96	208	228	200	267	145	206	210.13	1.54	-82419	215	210	207	202	199	209	201	445	61	500	140	1	1	88970559	180	-101.00	0.57	12	1.80	-2.00	353.00	672	20231205	-69.94	200	20241129	1.00	657	-69.25	20240520	200	1.00	20241129	672	-69.94	20231205	200	1.00	20241129	0.12	N	065170	500	444 억	1368101	N	N	N	N
3	20241129	150644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	202	-4	5	-1.94	330120212	1569638	318.72	208	228	200	267	145	206	210.32	1.54	-62890	215	210	207	202	199	209	201	445	61	500	140	1	1	88970559	180	-101.00	0.57	12	1.76	-2.00	353.00	672	20231205	-69.94	200	20241129	1.00	657	-69.25	20240520	200	1.00	20241129	672	-69.94	20231205	200	1.00	20241129	0.12	N	065170	500	444 억	1368101	N	N	N	N
4	20241129	140646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	204	-2	5	-0.97	308805074	1464040	297.28	208	228	200	267	145	206	210.93	1.54	-67266	215	210	207	202	199	209	201	445	61	500	140	1	1	88970559	181	-102.00	0.58	12	1.65	-2.00	353.00	672	20231205	-69.64	200	20241129	2.00	657	-68.95	20240520	200	2.00	20241129	672	-69.64	20231205	200	2.00	20241129	0.12	N	065170	500	444 억	1368101	N	N	N	N
5	20241129	130644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	210	4	2	1.94	71247160	348755	70.82	208	210	200	267	145	206	204.29	1.54	-40427	215	210	207	202	199	209	201	445	61	500	140	1	1	88970559	187	-105.00	0.59	12	0.39	-2.00	353.00	672	20231205	-68.75	200	20241129	5.00	657	-68.04	20240520	200	5.00	20241129	672	-68.75	20231205	200	5.00	20241129	0.12	N	065170	500	444 억	1368101	N	N	N	N
6	20241129	120646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	203	-3	5	-1.46	53574189	262673	53.34	208	210	200	267	145	206	203.96	1.54	-30764	215	210	207	202	199	209	201	445	61	500	140	1	1	88970559	181	-101.50	0.58	12	0.30	-2.00	353.00	672	20231205	-69.79	200	20241129	1.50	657	-69.10	20240520	200	1.50	20241129	672	-69.79	20231205	200	1.50	20241129	0.12	N	065170	500	444 억	1368101	N	N	N	N
7	20241129	110647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	202	-4	5	-1.94	43681040	213715	43.40	208	210	200	267	145	206	204.39	1.54	-59787	215	210	207	202	199	209	201	445	61	500	140	1	1	88970559	180	-101.00	0.57	12	0.24	-2.00	353.00	672	20231205	-69.94	200	20241129	1.00	657	-69.25	20240520	200	1.00	20241129	672	-69.94	20231205	200	1.00	20241129	0.12	N	065170	500	444 억	1368101	N	N	N	N
8	20241129	100644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	203	-3	5	-1.46	31095536	151492	30.76	208	210	203	267	145	206	205.26	1.54	-58457	215	210	207	202	199	209	201	445	61	500	140	1	1	88970559	181	-101.50	0.58	12	0.17	-2.00	353.00	672	20231205	-69.79	203	20241129	0.00	657	-69.10	20240520	203	0.00	20241129	672	-69.79	20231205	203	0.00	20241129	0.12	N	065170	500	444 억	1368101	N	N	N	N
9	20241129	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	3	2	1.46	4112428	19671	3.99	208	210	208	267	145	206	209.06	1.54	-3717	215	210	207	202	199	209	201	445	61	500	140	1	1	88970559	186	-104.50	0.59	12	0.02	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.12	N	065170	500	444 억	1368101	N	N	N	N
10	20241128	160638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	206	-1	5	-0.48	101065107	489354	180.08	207	212	204	269	145	207	206.53	1.56	-19407	219	212	209	202	199	211	201	445	62	500	140	1	1	88970559	183	-103.00	0.58	12	0.55	-2.00	353.00	672	20231205	-69.35	204	20241128	0.98	657	-68.65	20240520	204	0.98	20241128	672	-69.35	20231205	204	0.98	20241128	0.12	N	065170	500	444 억	1387508	N	N	N	N
11	20241128	150648	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	205	-2	5	-0.97	97369740	471410	173.48	207	212	204	269	145	207	206.55	1.56	-19405	219	212	209	202	199	211	201	445	62	500	140	1	1	88970559	182	-102.50	0.58	12	0.53	-2.00	353.00	672	20231205	-69.49	204	20241128	0.49	657	-68.80	20240520	204	0.49	20241128	672	-69.49	20231205	204	0.49	20241128	0.12	N	065170	500	444 억	1387508	N	N	N	N
12	20241128	140647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	206	-1	5	-0.48	92767583	449105	165.27	207	212	204	269	145	207	206.56	1.56	-14555	219	212	209	202	199	211	201	445	62	500	140	1	1	88970559	183	-103.00	0.58	12	0.50	-2.00	353.00	672	20231205	-69.35	204	20241128	0.98	657	-68.65	20240520	204	0.98	20241128	672	-69.35	20231205	204	0.98	20241128	0.12	N	065170	500	444 억	1387508	N	N	N	N
13	20241128	130645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	206	-1	5	-0.48	89241892	432044	158.99	207	212	204	269	145	207	206.56	1.56	-14551	219	212	209	202	199	211	201	445	62	500	140	1	1	88970559	183	-103.00	0.58	12	0.49	-2.00	353.00	672	20231205	-69.35	204	20241128	0.98	657	-68.65	20240520	204	0.98	20241128	672	-69.35	20231205	204	0.98	20241128	0.12	N	065170	500	444 억	1387508	N	N	N	N
14	20241128	120648	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	205	-2	5	-0.97	83569677	404446	148.84	207	212	204	269	145	207	206.63	1.56	-11479	219	212	209	202	199	211	201	445	62	500	140	1	1	88970559	182	-102.50	0.58	12	0.45	-2.00	353.00	672	20231205	-69.49	204	20241128	0.49	657	-68.80	20240520	204	0.49	20241128	672	-69.49	20231205	204	0.49	20241128	0.12	N	065170	500	444 억	1387508	N	N	N	N
15	20241128	110650	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	205	-2	5	-0.97	73895259	357174	131.44	207	212	204	269	145	207	206.89	1.56	-8498	219	212	209	202	199	211	201	445	62	500	140	1	1	88970559	182	-102.50	0.58	12	0.40	-2.00	353.00	672	20231205	-69.49	204	20241128	0.49	657	-68.80	20240520	204	0.49	20241128	672	-69.49	20231205	204	0.49	20241128	0.12	N	065170	500	444 억	1387508	N	N	N	N
16	20241128	100648	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	2	2	0.97	42534749	204561	75.28	207	212	206	269	145	207	207.93	1.56	-12668	219	212	209	202	199	211	201	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.23	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.12	N	065170	500	444 억	1387508	N	N	N	N
17	20241128	090647	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	2	2	0.97	1864962	8988	3.31	207	209	207	269	145	207	207.49	1.56	-515	219	212	209	202	199	211	201	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.01	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.12	N	065170	500	444 억	1387508	N	N	N	N
18	20241127	160631	57	100.00	KOSDAQ		유통	N	N	N	N	N	207	-3	5	-1.43	57047867	271393	17.27	210	216	206	273	147	210	210.21	1.62	-57611	245	227	217	199	189	222	194	445	63	500	140	1	1	88970559	184	-103.50	0.59	12	0.31	-2.00	353.00	672	20231205	-69.20	204	20241115	1.47	657	-68.49	20240520	204	1.47	20241115	672	-69.20	20231205	204	1.47	20241115	0.12	N	065170	500	444 억	1444383	N	N	N	N
19	20241127	150644	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	-1	5	-0.48	55205436	262513	16.71	210	216	206	273	147	210	210.30	1.62	-59557	245	227	217	199	189	222	194	445	63	500	140	1	1	88970559	186	-104.50	0.59	12	0.30	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.12	N	065170	500	444 억	1444383	N	N	N	N
20	20241127	140643	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	0	3	0.00	52450271	249299	15.87	210	216	206	273	147	210	210.39	1.62	-53363	245	227	217	199	189	222	194	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	0.28	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1444383	N	N	N	N
21	20241127	130638	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	0	3	0.00	42650988	202196	12.87	210	216	209	273	147	210	210.94	1.62	-19802	245	227	217	199	189	222	194	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	0.23	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1444383	N	N	N	N
22	20241127	120643	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	0	3	0.00	37663042	178394	11.35	210	216	209	273	147	210	211.12	1.62	-10326	245	227	217	199	189	222	194	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	0.20	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1444383	N	N	N	N
23	20241127	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	0	3	0.00	30199792	142909	9.10	210	216	209	273	147	210	211.32	1.62	-15051	245	227	217	199	189	222	194	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	0.16	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1444383	N	N	N	N
24	20241127	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	0	3	0.00	21663743	102299	6.51	210	216	209	273	147	210	211.77	1.62	-30434	245	227	217	199	189	222	194	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	0.11	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1444383	N	N	N	N
25	20241127	090639	57	100.00	KOSDAQ		유통	N	N	N	N	N	214	4	2	1.90	4133541	19536	1.24	210	216	210	273	147	210	211.59	1.62	8873	245	227	217	199	189	222	194	445	63	500	140	1	1	88970559	190	-107.00	0.61	12	0.02	-2.00	353.00	672	20231205	-68.15	204	20241115	4.90	657	-67.43	20240520	204	4.90	20241115	672	-68.15	20231205	204	4.90	20241115	0.12	N	065170	500	444 억	1444383	N	N	N	N
26	20241126	160633	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	-3	5	-1.41	339155619	1569791	241.71	216	235	207	276	150	213	216.07	1.81	-169285	221	217	212	208	203	219	210	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	1.76	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1612159	N	N	N	N
27	20241126	150639	57	100.00	KOSDAQ		유통	N	N	N	N	N	213	0	3	0.00	298012942	1373190	211.44	216	235	208	276	150	213	217.02	1.81	-168537	221	217	212	208	203	219	210	445	63	500	140	1	1	88970559	190	-106.50	0.60	12	1.54	-2.00	353.00	672	20231205	-68.30	204	20241115	4.41	657	-67.58	20240520	204	4.41	20241115	672	-68.30	20231205	204	4.41	20241115	0.12	N	065170	500	444 억	1612159	N	N	N	N
28	20241126	140637	57	100.00	KOSDAQ		유통	N	N	N	N	N	212	-1	5	-0.47	259426806	1191776	183.51	216	235	208	276	150	213	217.68	1.81	-205888	221	217	212	208	203	219	210	445	63	500	140	1	1	88970559	189	-106.00	0.60	12	1.34	-2.00	353.00	672	20231205	-68.45	204	20241115	3.92	657	-67.73	20240520	204	3.92	20241115	672	-68.45	20231205	204	3.92	20241115	0.12	N	065170	500	444 억	1612159	N	N	N	N
29	20241126	130635	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	-3	5	-1.41	57131612	271520	41.81	216	217	208	276	150	213	210.41	1.81	-52562	221	217	212	208	203	219	210	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	0.31	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1612159	N	N	N	N
30	20241126	120641	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	-4	5	-1.88	52030581	247182	38.06	216	217	208	276	150	213	210.50	1.81	-47010	221	217	212	208	203	219	210	445	63	500	140	1	1	88970559	186	-104.50	0.59	12	0.28	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.12	N	065170	500	444 억	1612159	N	N	N	N
31	20241126	110646	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	-3	5	-1.41	49347287	234344	36.08	216	217	208	276	150	213	210.58	1.81	-47895	221	217	212	208	203	219	210	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	0.26	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1612159	N	N	N	N
32	20241126	100645	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	-3	5	-1.41	35847054	169778	26.14	216	217	208	276	150	213	211.14	1.81	-37815	221	217	212	208	203	219	210	445	63	500	140	1	1	88970559	187	-105.00	0.59	12	0.19	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.12	N	065170	500	444 억	1612159	N	N	N	N
33	20241126	090640	57	100.00	KOSDAQ		유통	N	N	N	N	N	213	0	3	0.00	4880277	22943	3.53	216	217	210	276	150	213	212.71	1.81	7663	221	217	212	208	203	219	210	445	63	500	140	1	1	88970559	190	-106.50	0.60	12	0.03	-2.00	353.00	672	20231205	-68.30	204	20241115	4.41	657	-67.58	20240520	204	4.41	20241115	672	-68.30	20231205	204	4.41	20241115	0.12	N	065170	500	444 억	1612159	N	N	N	N
34	20241125	160624	57	100.00	KOSDAQ		유통	N	N	N	N	N	213	4	2	1.91	136678435	649433	149.03	209	216	207	271	147	209	210.45	1.67	131202	219	213	209	203	199	217	207	445	62	500	140	1	1	88970559	190	-106.50	0.60	12	0.73	-2.00	353.00	672	20231205	-68.30	204	20241115	4.41	657	-67.58	20240520	204	4.41	20241115	672	-68.30	20231205	204	4.41	20241115	0.11	N	065170	500	444 억	1483191	N	N	N	N
35	20241125	150635	57	100.00	KOSDAQ		유통	N	N	N	N	N	214	5	2	2.39	120224120	572769	131.44	209	215	207	271	147	209	209.90	1.67	164070	219	213	209	203	199	217	207	445	62	500	140	1	1	88970559	190	-107.00	0.61	12	0.64	-2.00	353.00	672	20231205	-68.15	204	20241115	4.90	657	-67.43	20240520	204	4.90	20241115	672	-68.15	20231205	204	4.90	20241115	0.11	N	065170	500	444 억	1483191	N	N	N	N
36	20241125	140635	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	1	2	0.48	69777485	333976	76.64	209	211	207	271	147	209	208.93	1.67	45609	219	213	209	203	199	217	207	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	0.38	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.11	N	065170	500	444 억	1483191	N	N	N	N
37	20241125	130628	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	1	2	0.48	59792648	286220	65.68	209	211	207	271	147	209	208.90	1.67	45488	219	213	209	203	199	217	207	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	0.32	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.11	N	065170	500	444 억	1483191	N	N	N	N
38	20241125	120638	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	0	3	0.00	53367325	255434	58.62	209	211	207	271	147	209	208.93	1.67	40203	219	213	209	203	199	217	207	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.29	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.11	N	065170	500	444 억	1483191	N	N	N	N
39	20241125	110632	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	1	2	0.48	38414389	183871	42.19	209	211	207	271	147	209	208.92	1.67	48883	219	213	209	203	199	217	207	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	0.21	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.11	N	065170	500	444 억	1483191	N	N	N	N
40	20241125	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	0	3	0.00	18056755	86543	19.86	209	211	207	271	147	209	208.64	1.67	38052	219	213	209	203	199	217	207	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.10	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.11	N	065170	500	444 억	1483191	N	N	N	N
41	20241125	090625	57	100.00	KOSDAQ		유통	N	N	N	N	N	208	-1	5	-0.48	10773593	51674	11.86	209	209	208	271	147	209	208.49	1.67	21349	219	213	209	203	199	217	207	445	62	500	140	1	1	88970559	185	-104.00	0.59	12	0.06	-2.00	353.00	672	20231205	-69.05	204	20241115	1.96	657	-68.34	20240520	204	1.96	20241115	672	-69.05	20231205	204	1.96	20241115	0.11	N	065170	500	444 억	1483191	N	N	N	N
42	20241122	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	0	3	0.00	90114586	433069	51.64	208	215	205	271	147	209	208.08	1.69	-17371	216	212	208	204	200	213	205	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.49	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.09	N	065170	500	444 억	1500689	N	N	N	N
43	20241122	150600	57	100.00	KOSDAQ		유통	N	N	N	N	N	207	-2	5	-0.96	86977604	417904	49.83	208	215	205	271	147	209	208.13	1.69	-10767	216	212	208	204	200	213	205	445	62	500	140	1	1	88970559	184	-103.50	0.59	12	0.47	-2.00	353.00	672	20231205	-69.20	204	20241115	1.47	657	-68.49	20240520	204	1.47	20241115	672	-69.20	20231205	204	1.47	20241115	0.09	N	065170	500	444 억	1500689	N	N	N	N
44	20241122	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	209	0	3	0.00	76983378	369565	44.07	208	215	205	271	147	209	208.31	1.69	-1354	216	212	208	204	200	213	205	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.42	-2.00	353.00	672	20231205	-68.90	204	20241115	2.45	657	-68.19	20240520	204	2.45	20241115	672	-68.90	20231205	204	2.45	20241115	0.09	N	065170	500	444 억	1500689	N	N	N	N
45	20241122	130600	57	100.00	KOSDAQ		유통	N	N	N	N	N	207	-2	5	-0.96	69900856	335390	39.99	208	215	205	271	147	209	208.42	1.69	24101	216	212	208	204	200	213	205	445	62	500	140	1	1	88970559	184	-103.50	0.59	12	0.38	-2.00	353.00	672	20231205	-69.20	204	20241115	1.47	657	-68.49	20240520	204	1.47	20241115	672	-69.20	20231205	204	1.47	20241115	0.09	N	065170	500	444 억	1500689	N	N	N	N
46	20241122	120602	57	100.00	KOSDAQ		유통	N	N	N	N	N	208	-1	5	-0.48	63497607	304482	36.31	208	215	205	271	147	209	208.54	1.69	33638	216	212	208	204	200	213	205	445	62	500	140	1	1	88970559	185	-104.00	0.59	12	0.34	-2.00	353.00	672	20231205	-69.05	204	20241115	1.96	657	-68.34	20240520	204	1.96	20241115	672	-69.05	20231205	204	1.96	20241115	0.09	N	065170	500	444 억	1500689	N	N	N	N
47	20241122	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	208	-1	5	-0.48	44781908	213947	25.51	208	215	207	271	147	209	209.31	1.69	39889	216	212	208	204	200	213	205	445	62	500	140	1	1	88970559	185	-104.00	0.59	12	0.24	-2.00	353.00	672	20231205	-69.05	204	20241115	1.96	657	-68.34	20240520	204	1.96	20241115	672	-69.05	20231205	204	1.96	20241115	0.09	N	065170	500	444 억	1500689	N	N	N	N
48	20241122	100608	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	1	2	0.48	37643479	179809	21.44	208	215	207	271	147	209	209.35	1.69	41322	216	212	208	204	200	213	205	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	0.20	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.09	N	065170	500	444 억	1500689	N	N	N	N
49	20241122	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	207	-2	5	-0.96	4066770	19503	2.33	208	210	207	271	147	209	208.52	1.69	7445	216	212	208	204	200	213	205	445	62	500	140	1	1	88970559	184	-103.50	0.59	12	0.02	-2.00	353.00	672	20231205	-69.20	204	20241115	1.47	657	-68.49	20240520	204	1.47	20241115	672	-69.20	20231205	204	1.47	20241115	0.09	N	065170	500	444 억	1500689	N	N	N	N
50	20241121	160558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	209	2	2	0.97	174630581	838204	66.63	209	212	204	269	145	207	208.34	1.54	128114	223	214	210	201	197	213	200	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.94	-2.00	353.00	672	20231205	-68.90	204	20241121	2.45	657	-68.19	20240520	204	2.45	20241121	672	-68.90	20231205	204	2.45	20241121	0.05	N	065170	500	444 억	1372574	N	N	N	N
51	20241121	150610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	207	0	3	0.00	170166283	816798	64.93	209	212	204	269	145	207	208.33	1.54	128717	223	214	210	201	197	213	200	445	62	500	140	1	1	88970559	184	-103.50	0.59	12	0.92	-2.00	353.00	672	20231205	-69.20	204	20241121	1.47	657	-68.49	20240520	204	1.47	20241121	672	-69.20	20231205	204	1.47	20241121	0.05	N	065170	500	444 억	1372574	N	N	N	N
52	20241121	140610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	208	1	2	0.48	155236974	744994	59.22	209	212	204	269	145	207	208.37	1.54	98510	223	214	210	201	197	213	200	445	62	500	140	1	1	88970559	185	-104.00	0.59	12	0.84	-2.00	353.00	672	20231205	-69.05	204	20241121	1.96	657	-68.34	20240520	204	1.96	20241121	672	-69.05	20231205	204	1.96	20241121	0.05	N	065170	500	444 억	1372574	N	N	N	N
53	20241121	130603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	209	2	2	0.97	131522674	631065	50.17	209	212	204	269	145	207	208.41	1.54	109692	223	214	210	201	197	213	200	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.71	-2.00	353.00	672	20231205	-68.90	204	20241121	2.45	657	-68.19	20240520	204	2.45	20241121	672	-68.90	20231205	204	2.45	20241121	0.05	N	065170	500	444 억	1372574	N	N	N	N
54	20241121	120604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	209	2	2	0.97	99149282	477294	37.94	209	212	204	269	145	207	207.73	1.54	114124	223	214	210	201	197	213	200	445	62	500	140	1	1	88970559	186	-104.50	0.59	12	0.54	-2.00	353.00	672	20231205	-68.90	204	20241121	2.45	657	-68.19	20240520	204	2.45	20241121	672	-68.90	20231205	204	2.45	20241121	0.05	N	065170	500	444 억	1372574	N	N	N	N
55	20241121	110604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	211	4	2	1.93	80939836	390116	31.01	209	212	204	269	145	207	207.48	1.54	76187	223	214	210	201	197	213	200	445	62	500	140	1	1	88970559	188	-105.50	0.60	12	0.44	-2.00	353.00	672	20231205	-68.60	204	20241121	3.43	657	-67.88	20240520	204	3.43	20241121	672	-68.60	20231205	204	3.43	20241121	0.05	N	065170	500	444 억	1372574	N	N	N	N
56	20241121	100608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	208	1	2	0.48	62246582	301111	23.94	209	210	204	269	145	207	206.72	1.54	43280	223	214	210	201	197	213	200	445	62	500	140	1	1	88970559	185	-104.00	0.59	12	0.34	-2.00	353.00	672	20231205	-69.05	204	20241121	1.96	657	-68.34	20240520	204	1.96	20241121	672	-69.05	20231205	204	1.96	20241121	0.05	N	065170	500	444 억	1372574	N	N	N	N
57	20241121	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	208	1	2	0.48	30100824	144822	11.51	209	210	206	269	145	207	207.85	1.54	33154	223	214	210	201	197	213	200	445	62	500	140	1	1	88970559	185	-104.00	0.59	12	0.16	-2.00	353.00	672	20231205	-69.05	204	20241115	1.96	657	-68.34	20240520	204	1.96	20241115	672	-69.05	20231205	204	1.96	20241115	0.05	N	065170	500	444 억	1372574	N	N	N	N
58	20241120	160601	57	100.00	KOSDAQ		유통	N	N	N	N	N	207	0	3	0.00	261269825	1243980	13.92	209	219	206	269	145	207	210.06	1.35	170740	267	237	221	191	175	229	183	445	62	500	140	1	1	88970559	184	-103.50	0.59	12	1.40	-2.00	353.00	672	20231205	-69.20	204	20241115	1.47	657	-68.49	20240520	204	1.47	20241115	672	-69.20	20231205	204	1.47	20241115	0.05	N	065170	500	444 억	1201834	N	N	N	N
59	20241120	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	3	2	1.45	241373652	1148324	12.85	209	219	206	269	145	207	210.20	1.35	164969	267	237	221	191	175	229	183	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	1.29	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.05	N	065170	500	444 억	1201834	N	N	N	N
60	20241120	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	3	2	1.45	221853359	1054909	11.81	209	219	206	269	145	207	210.31	1.35	156951	267	237	221	191	175	229	183	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	1.19	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.05	N	065170	500	444 억	1201834	N	N	N	N
61	20241120	130611	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	3	2	1.45	190125176	904035	10.12	209	219	206	269	145	207	210.31	1.35	119254	267	237	221	191	175	229	183	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	1.02	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.05	N	065170	500	444 억	1201834	N	N	N	N
62	20241120	120611	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	3	2	1.45	163620943	778348	8.71	209	219	206	269	145	207	210.22	1.35	109415	267	237	221	191	175	229	183	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	0.87	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.05	N	065170	500	444 억	1201834	N	N	N	N
63	20241120	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	212	5	2	2.42	126490962	600445	6.72	209	219	206	269	145	207	210.66	1.35	92215	267	237	221	191	175	229	183	445	62	500	140	1	1	88970559	189	-106.00	0.60	12	0.67	-2.00	353.00	672	20231205	-68.45	204	20241115	3.92	657	-67.73	20240520	204	3.92	20241115	672	-68.45	20231205	204	3.92	20241115	0.05	N	065170	500	444 억	1201834	N	N	N	N
64	20241120	100611	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	3	2	1.45	72155307	346633	3.88	209	213	206	269	145	207	208.16	1.35	49693	267	237	221	191	175	229	183	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	0.39	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.05	N	065170	500	444 억	1201834	N	N	N	N
65	20241120	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	208	1	2	0.48	15346583	73463	0.82	209	213	207	269	145	207	208.90	1.35	-8650	267	237	221	191	175	229	183	445	62	500	140	1	1	88970559	185	-104.00	0.59	12	0.08	-2.00	353.00	672	20231205	-69.05	204	20241115	1.96	657	-68.34	20240520	204	1.96	20241115	672	-69.05	20231205	204	1.96	20241115	0.05	N	065170	500	444 억	1201834	N	N	N	N
66	20241119	160539	57	100.00	KOSDAQ		유통	N	N	N	N	N	207	-8	5	-3.72	2036140823	8928091	580.43	215	251	205	279	151	215	228.13	1.64	-264418	251	233	221	203	191	227	197	445	64	500	140	1	1	88970559	184	-103.50	0.59	12	10.03	-2.00	353.00	672	20231205	-69.20	204	20241115	1.47	657	-68.49	20240520	204	1.47	20241115	672	-69.20	20231205	204	1.47	20241115	0.05	N	065170	500	444 억	1460739	N	N	N	N
67	20241119	150547	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	-5	5	-2.33	1980246995	8657691	562.85	215	251	205	279	151	215	228.73	1.64	-277632	251	233	221	203	191	227	197	445	64	500	140	1	1	88970559	187	-105.00	0.59	12	9.73	-2.00	353.00	672	20231205	-68.75	204	20241115	2.94	657	-68.04	20240520	204	2.94	20241115	672	-68.75	20231205	204	2.94	20241115	0.05	N	065170	500	444 억	1460739	N	N	N	N
68	20241119	140546	57	100.00	KOSDAQ		유통	N	N	N	N	N	213	-2	5	-0.93	1737506968	7514427	488.53	215	251	205	279	151	215	231.22	1.64	-294755	251	233	221	203	191	227	197	445	64	500	140	1	1	88970559	190	-106.50	0.60	12	8.45	-2.00	353.00	672	20231205	-68.30	204	20241115	4.41	657	-67.58	20240520	204	4.41	20241115	672	-68.30	20231205	204	4.41	20241115	0.05	N	065170	500	444 억	1460739	N	N	N	N
69	20241119	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	221	6	2	2.79	1575578900	6764195	439.75	215	251	205	279	151	215	232.93	1.64	-254226	251	233	221	203	191	227	197	445	64	500	140	1	1	88970559	197	-110.50	0.63	12	7.60	-2.00	353.00	672	20231205	-67.11	204	20241115	8.33	657	-66.36	20240520	204	8.33	20241115	672	-67.11	20231205	204	8.33	20241115	0.05	N	065170	500	444 억	1460739	N	N	N	N
70	20241119	120542	57	100.00	KOSDAQ		유통	N	N	N	N	N	240	25	2	11.63	1074659968	4581836	297.87	215	251	205	279	151	215	234.55	1.64	-234327	251	233	221	203	191	227	197	445	64	500	140	1	1	88970559	214	-120.00	0.68	12	5.15	-2.00	353.00	672	20231205	-64.29	204	20241115	17.65	657	-63.47	20240520	204	17.65	20241115	672	-64.29	20231205	204	17.65	20241115	0.05	N	065170	500	444 억	1460739	N	N	N	N
71	20241119	110549	57	100.00	KOSDAQ		유통	N	N	N	N	N	207	-8	5	-3.72	58831174	282487	18.37	215	215	205	279	151	215	208.26	1.64	29046	251	233	221	203	191	227	197	445	64	500	140	1	1	88970559	184	-103.50	0.59	12	0.32	-2.00	353.00	672	20231205	-69.20	204	20241115	1.47	657	-68.49	20240520	204	1.47	20241115	672	-69.20	20231205	204	1.47	20241115	0.05	N	065170	500	444 억	1460739	N	N	N	N
72	20241119	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	211	-4	5	-1.86	10828170	50940	3.31	215	215	209	279	151	215	212.57	1.64	-3328	251	233	221	203	191	227	197	445	64	500	140	1	1	88970559	188	-105.50	0.60	12	0.06	-2.00	353.00	672	20231205	-68.60	204	20241115	3.43	657	-67.88	20240520	204	3.43	20241115	672	-68.60	20231205	204	3.43	20241115	0.05	N	065170	500	444 억	1460739	N	N	N	N
73	20241119	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	211	-4	5	-1.86	5460969	25646	1.67	215	215	209	279	151	215	212.94	1.64	-3656	251	233	221	203	191	227	197	445	64	500	140	1	1	88970559	188	-105.50	0.60	12	0.03	-2.00	353.00	672	20231205	-68.60	204	20241115	3.43	657	-67.88	20240520	204	3.43	20241115	672	-68.60	20231205	204	3.43	20241115	0.05	N	065170	500	444 억	1460739	N	N	N	N
74	20241118	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	215	2	2	0.94	341677207	1537225	256.07	218	239	209	276	150	213	222.27	1.65	-7834	221	216	210	205	199	219	208	445	63	500	140	1	1	88970559	191	-107.50	0.61	12	1.73	-2.00	353.00	672	20231205	-68.01	204	20241115	5.39	657	-67.28	20240520	204	5.39	20241115	672	-68.01	20231205	204	5.39	20241115	0.05	N	065170	500	444 억	1466779	N	N	N	N
75	20241118	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	213	0	3	0.00	335284901	1507331	251.09	218	239	209	276	150	213	222.44	1.65	-2958	221	216	210	205	199	219	208	445	63	500	140	1	1	88970559	190	-106.50	0.60	12	1.69	-2.00	353.00	672	20231205	-68.30	204	20241115	4.41	657	-67.58	20240520	204	4.41	20241115	672	-68.30	20231205	204	4.41	20241115	0.05	N	065170	500	444 억	1466779	N	N	N	N
76	20241118	140548	57	100.00	KOSDAQ		유통	N	N	N	N	N	213	0	3	0.00	312288216	1399664	233.16	218	239	209	276	150	213	223.12	1.65	12709	221	216	210	205	199	219	208	445	63	500	140	1	1	88970559	190	-106.50	0.60	12	1.57	-2.00	353.00	672	20231205	-68.30	204	20241115	4.41	657	-67.58	20240520	204	4.41	20241115	672	-68.30	20231205	204	4.41	20241115	0.05	N	065170	500	444 억	1466779	N	N	N	N
77	20241118	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	214	1	2	0.47	302632821	1353935	225.54	218	239	209	276	150	213	223.52	1.65	8362	221	216	210	205	199	219	208	445	63	500	140	1	1	88970559	190	-107.00	0.61	12	1.52	-2.00	353.00	672	20231205	-68.15	204	20241115	4.90	657	-67.43	20240520	204	4.90	20241115	672	-68.15	20231205	204	4.90	20241115	0.05	N	065170	500	444 억	1466779	N	N	N	N
78	20241118	120549	57	100.00	KOSDAQ		유통	N	N	N	N	N	212	-1	5	-0.47	291445215	1301166	216.75	218	239	209	276	150	213	223.99	1.65	17659	221	216	210	205	199	219	208	445	63	500	140	1	1	88970559	189	-106.00	0.60	12	1.46	-2.00	353.00	672	20231205	-68.45	204	20241115	3.92	657	-67.73	20240520	204	3.92	20241115	672	-68.45	20231205	204	3.92	20241115	0.05	N	065170	500	444 억	1466779	N	N	N	N
79	20241118	110547	57	100.00	KOSDAQ		유통	N	N	N	N	N	219	6	2	2.82	253790782	1124021	187.24	218	239	214	276	150	213	225.79	1.65	27957	221	216	210	205	199	219	208	445	63	500	140	1	1	88970559	195	-109.50	0.62	12	1.26	-2.00	353.00	672	20231205	-67.41	204	20241115	7.35	657	-66.67	20240520	204	7.35	20241115	672	-67.41	20231205	204	7.35	20241115	0.05	N	065170	500	444 억	1466779	N	N	N	N
80	20241118	100543	57	100.00	KOSDAQ		유통	N	N	N	N	N	221	8	2	3.76	240471188	1063075	177.09	218	239	214	276	150	213	226.20	1.65	52207	221	216	210	205	199	219	208	445	63	500	140	1	1	88970559	197	-110.50	0.63	12	1.19	-2.00	353.00	672	20231205	-67.11	204	20241115	8.33	657	-66.36	20240520	204	8.33	20241115	672	-67.11	20231205	204	8.33	20241115	0.05	N	065170	500	444 억	1466779	N	N	N	N
81	20241118	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	236	23	2	10.80	56086788	246035	40.98	218	239	214	276	150	213	227.96	1.65	67008	221	216	210	205	199	219	208	445	63	500	140	1	1	88970559	210	-118.00	0.67	12	0.28	-2.00	353.00	672	20231205	-64.88	204	20241115	15.69	657	-64.08	20240520	204	15.69	20241115	672	-64.88	20231205	204	15.69	20241115	0.05	N	065170	500	444 억	1466779	N	N	N	N
82	20241115	160559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	213	4	2	1.91	124993833	600164	59.29	208	215	204	271	147	209	208.27	1.54	93598	223	215	210	202	197	213	200	445	62	500	140	1	1	88970559	190	-106.50	0.60	12	0.67	-2.00	353.00	672	20231205	-68.30	204	20241115	4.41	657	-67.58	20240520	204	4.41	20241115	672	-68.30	20231205	204	4.41	20241115	0.05	N	065170	500	444 억	1373829	N	N	N	N
83	20241115	150614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	213	4	2	1.91	122926191	590444	58.33	208	215	204	271	147	209	208.19	1.54	89328	223	215	210	202	197	213	200	445	62	500	140	1	1	88970559	190	-106.50	0.60	12	0.66	-2.00	353.00	672	20231205	-68.30	204	20241115	4.41	657	-67.58	20240520	204	4.41	20241115	672	-68.30	20231205	204	4.41	20241115	0.05	N	065170	500	444 억	1373829	N	N	N	N
84	20241115	140608	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	212	3	2	1.44	107273571	516736	51.05	208	214	204	271	147	209	207.60	1.54	96762	223	215	210	202	197	213	200	445	62	500	140	1	1	88970559	189	-106.00	0.60	12	0.58	-2.00	353.00	672	20231205	-68.45	204	20241115	3.92	657	-67.73	20240520	204	3.92	20241115	672	-68.45	20231205	204	3.92	20241115	0.05	N	065170	500	444 억	1373829	N	N	N	N
85	20241115	130609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	214	5	2	2.39	96782846	467200	46.15	208	214	204	271	147	209	207.16	1.54	92119	223	215	210	202	197	213	200	445	62	500	140	1	1	88970559	190	-107.00	0.61	12	0.53	-2.00	353.00	672	20231205	-68.15	204	20241115	4.90	657	-67.43	20240520	204	4.90	20241115	672	-68.15	20231205	204	4.90	20241115	0.05	N	065170	500	444 억	1373829	N	N	N	N
86	20241115	120612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	208	-1	5	-0.48	78631368	381042	37.64	208	214	204	271	147	209	206.36	1.54	57111	223	215	210	202	197	213	200	445	62	500	140	1	1	88970559	185	-104.00	0.59	12	0.43	-2.00	353.00	672	20231205	-69.05	204	20241115	1.96	657	-68.34	20240520	204	1.96	20241115	672	-69.05	20231205	204	1.96	20241115	0.05	N	065170	500	444 억	1373829	N	N	N	N
87	20241115	110558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	205	-4	5	-1.91	71277759	345185	34.10	208	214	205	271	147	209	206.49	1.54	57933	223	215	210	202	197	213	200	445	62	500	140	1	1	88970559	182	-102.50	0.58	12	0.39	-2.00	353.00	672	20231205	-69.49	205	20241115	0.00	657	-68.80	20240520	205	0.00	20241115	672	-69.49	20231205	205	0.00	20241115	0.05	N	065170	500	444 억	1373829	N	N	N	N
88	20241115	100557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	207	-2	5	-0.96	33320278	161259	15.93	208	214	205	271	147	209	206.63	1.54	14675	223	215	210	202	197	213	200	445	62	500	140	1	1	88970559	184	-103.50	0.59	12	0.18	-2.00	353.00	672	20231205	-69.20	205	20241115	0.98	657	-68.49	20240520	205	0.98	20241115	672	-69.20	20231205	205	0.98	20241115	0.05	N	065170	500	444 억	1373829	N	N	N	N
89	20241115	090600	57	100.00	KOSDAQ		유통	N	N	N	N	N	210	1	2	0.48	3595342	17111	1.69	208	214	208	271	147	209	210.12	1.54	-3635	223	215	210	202	197	213	200	445	62	500	140	1	1	88970559	187	-105.00	0.59	12	0.02	-2.00	353.00	672	20231205	-68.75	205	20241114	2.44	657	-68.04	20240520	205	2.44	20241114	672	-68.75	20231205	205	2.44	20241114	0.05	N	065170	500	444 억	1373829	N	N	N	N
90	20241114	160553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	210	-7	5	-3.23	208010538	992254	215.22	217	218	205	282	152	217	209.63	1.29	227826	231	224	220	213	209	222	211	445	65	500	140	1	1	88970559	187	-105.00	0.59	12	1.12	-2.00	353.00	672	20231205	-68.75	205	20241114	2.44	657	-68.04	20240520	205	2.44	20241114	672	-68.75	20231205	205	2.44	20241114	0.05	N	065170	500	444 억	1144065	N	N	N	N
91	20241114	150556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	210	-7	5	-3.23	190667539	909501	197.27	217	218	205	282	152	217	209.64	1.29	217158	231	224	220	213	209	222	211	445	65	500	140	1	1	88970559	187	-105.00	0.59	12	1.02	-2.00	353.00	672	20231205	-68.75	205	20241114	2.44	657	-68.04	20240520	205	2.44	20241114	672	-68.75	20231205	205	2.44	20241114	0.05	N	065170	500	444 억	1144065	N	N	N	N
92	20241114	140551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	212	-5	5	-2.30	168991962	806082	174.84	217	218	205	282	152	217	209.65	1.29	203836	231	224	220	213	209	222	211	445	65	500	140	1	1	88970559	189	-106.00	0.60	12	0.91	-2.00	353.00	672	20231205	-68.45	205	20241114	3.41	657	-67.73	20240520	205	3.41	20241114	672	-68.45	20231205	205	3.41	20241114	0.05	N	065170	500	444 억	1144065	N	N	N	N
93	20241114	130552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	208	-9	5	-4.15	150962897	720479	156.27	217	218	205	282	152	217	209.53	1.29	217500	231	224	220	213	209	222	211	445	65	500	140	1	1	88970559	185	-104.00	0.59	12	0.81	-2.00	353.00	672	20231205	-69.05	205	20241114	1.46	657	-68.34	20240520	205	1.46	20241114	672	-69.05	20231205	205	1.46	20241114	0.05	N	065170	500	444 억	1144065	N	N	N	N
94	20241114	120552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	207	-10	5	-4.61	137658920	656510	142.40	217	218	205	282	152	217	209.68	1.29	203682	231	224	220	213	209	222	211	445	65	500	140	1	1	88970559	184	-103.50	0.59	12	0.74	-2.00	353.00	672	20231205	-69.20	205	20241114	0.98	657	-68.49	20240520	205	0.98	20241114	672	-69.20	20231205	205	0.98	20241114	0.05	N	065170	500	444 억	1144065	N	N	N	N
95	20241114	110554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	207	-10	5	-4.61	117071352	557390	120.90	217	218	205	282	152	217	210.03	1.29	188557	231	224	220	213	209	222	211	445	65	500	140	1	1	88970559	184	-103.50	0.59	12	0.63	-2.00	353.00	672	20231205	-69.20	205	20241114	0.98	657	-68.49	20240520	205	0.98	20241114	672	-69.20	20231205	205	0.98	20241114	0.05	N	065170	500	444 억	1144065	N	N	N	N
96	20241114	100612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	217	0	3	0.00	1460438	6752	1.46	217	217	216	282	152	217	216.30	1.29	0	231	224	220	213	209	222	211	445	65	500	140	1	1	88970559	193	-108.50	0.61	12	0.01	-2.00	353.00	672	20231205	-67.71	216	20241114	0.46	657	-66.97	20240520	216	0.46	20241114	672	-67.71	20231205	216	0.46	20241114	0.05	N	065170	500	444 억	1144065	N	N	N	N
97	20241114	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	217	0	3	0.00	0	0	0.00	0	0	0	282	152	217	0.00	1.29	0	231	224	220	213	209	222	211	445	65	500	140	1	1	88970559	193	-108.50	0.61	12	0.00	-2.00	353.00	672	20231205	-67.71	216	20241113	0.46	657	-66.97	20240520	216	0.46	20241113	672	-67.71	20231205	216	0.46	20241113	0.05	N	065170	500	444 억	1144065	N	N	N	N
98	20241113	160322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	217	-3	5	-1.36	101079690	460639	56.21	219	227	216	286	154	220	219.44	1.26	19627	240	229	224	213	208	227	211	445	66	500	140	1	1	88970559	193	-108.50	0.61	12	0.52	-2.00	353.00	672	20231205	-67.71	216	20241113	0.46	657	-66.97	20240520	216	0.46	20241113	672	-67.71	20231205	216	0.46	20241113	0.05	N	065170	500	444 억	1124280	N	N	N	N
99	20241113	150344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	216	-4	5	-1.82	97462962	443939	54.17	219	227	216	286	154	220	219.54	1.26	19685	240	229	224	213	208	227	211	445	66	500	140	1	1	88970559	192	-108.00	0.61	12	0.50	-2.00	353.00	672	20231205	-67.86	216	20241113	0.00	657	-67.12	20240520	216	0.00	20241113	672	-67.86	20231205	216	0.00	20241113	0.05	N	065170	500	444 억	1124280	N	N	N	N
100	20241113	140339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	218	-2	5	-0.91	84718372	385221	47.00	219	227	217	286	154	220	219.92	1.26	17813	240	229	224	213	208	227	211	445	66	500	140	1	1	88970559	194	-109.00	0.62	12	0.43	-2.00	353.00	672	20231205	-67.56	217	20241113	0.46	657	-66.82	20240520	217	0.46	20241113	672	-67.56	20231205	217	0.46	20241113	0.05	N	065170	500	444 억	1124280	N	N	N	N
101	20241113	130337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	218	-2	5	-0.91	80090072	364026	44.42	219	227	217	286	154	220	220.01	1.26	21602	240	229	224	213	208	227	211	445	66	500	140	1	1	88970559	194	-109.00	0.62	12	0.41	-2.00	353.00	672	20231205	-67.56	217	20241113	0.46	657	-66.82	20240520	217	0.46	20241113	672	-67.56	20231205	217	0.46	20241113	0.05	N	065170	500	444 억	1124280	N	N	N	N
102	20241113	120335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	218	-2	5	-0.91	72681703	329993	40.27	219	227	217	286	154	220	220.25	1.26	26196	240	229	224	213	208	227	211	445	66	500	140	1	1	88970559	194	-109.00	0.62	12	0.37	-2.00	353.00	672	20231205	-67.56	217	20241113	0.46	657	-66.82	20240520	217	0.46	20241113	672	-67.56	20231205	217	0.46	20241113	0.05	N	065170	500	444 억	1124280	N	N	N	N
103	20241113	110334	57	100.00	KOSDAQ		유통	N	N	N	N	N	219	-1	5	-0.45	58591695	265338	32.38	219	227	219	286	154	220	220.82	1.26	22921	240	229	224	213	208	227	211	445	66	500	140	1	1	88970559	195	-109.50	0.62	12	0.30	-2.00	353.00	672	20231205	-67.41	218	20241031	0.46	657	-66.67	20240520	218	0.46	20241031	672	-67.41	20231205	218	0.46	20241031	0.05	N	065170	500	444 억	1124280	N	N	N	N
104	20241113	100335	57	100.00	KOSDAQ		유통	N	N	N	N	N	222	2	2	0.91	46993976	212653	25.95	219	227	219	286	154	220	220.99	1.26	33332	240	229	224	213	208	227	211	445	66	500	140	1	1	88970559	198	-111.00	0.63	12	0.24	-2.00	353.00	672	20231205	-66.96	218	20241031	1.83	657	-66.21	20240520	218	1.83	20241031	672	-66.96	20231205	218	1.83	20241031	0.05	N	065170	500	444 억	1124280	N	N	N	N
105	20241113	090328	57	100.00	KOSDAQ		유통	N	N	N	N	N	220	0	3	0.00	8350033	37983	4.63	219	222	219	286	154	220	219.84	1.26	28452	240	229	224	213	208	227	211	445	66	500	140	1	1	88970559	196	-110.00	0.62	12	0.04	-2.00	353.00	672	20231205	-67.26	218	20241031	0.92	657	-66.51	20240520	218	0.92	20241031	672	-67.26	20231205	218	0.92	20241031	0.05	N	065170	500	444 억	1124280	N	N	N	N
106	20241112	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	220	-9	5	-3.93	182795265	813000	91.74	228	235	219	297	161	229	224.87	1.26	3085	253	241	233	221	213	237	217	445	68	500	150	1	1	88970559	196	-110.00	0.62	12	0.91	-2.00	353.00	672	20231205	-67.26	218	20241031	0.92	657	-66.51	20240520	218	0.92	20241031	672	-67.26	20231205	218	0.92	20241031	0.05	N	065170	500	444 억	1121353	N	N	N	N
107	20241112	150537	57	100.00	KOSDAQ		유통	N	N	N	N	N	221	-8	5	-3.49	179849515	799624	90.23	228	235	219	297	161	229	224.92	1.26	3133	253	241	233	221	213	237	217	445	68	500	150	1	1	88970559	197	-110.50	0.63	12	0.90	-2.00	353.00	672	20231205	-67.11	218	20241031	1.38	657	-66.36	20240520	218	1.38	20241031	672	-67.11	20231205	218	1.38	20241031	0.05	N	065170	500	444 억	1121353	N	N	N	N
108	20241112	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	222	-7	5	-3.06	129061109	569377	64.25	228	235	221	297	161	229	226.67	1.26	19178	253	241	233	221	213	237	217	445	68	500	150	1	1	88970559	198	-111.00	0.63	12	0.64	-2.00	353.00	672	20231205	-66.96	218	20241031	1.83	657	-66.21	20240520	218	1.83	20241031	672	-66.96	20231205	218	1.83	20241031	0.05	N	065170	500	444 억	1121353	N	N	N	N
109	20241112	130540	57	100.00	KOSDAQ		유통	N	N	N	N	N	226	-3	5	-1.31	105995798	465727	52.55	228	235	223	297	161	229	227.59	1.26	24578	253	241	233	221	213	237	217	445	68	500	150	1	1	88970559	201	-113.00	0.64	12	0.52	-2.00	353.00	672	20231205	-66.37	218	20241031	3.67	657	-65.60	20240520	218	3.67	20241031	672	-66.37	20231205	218	3.67	20241031	0.05	N	065170	500	444 억	1121353	N	N	N	N
110	20241112	120539	57	100.00	KOSDAQ		유통	N	N	N	N	N	225	-4	5	-1.75	93600251	410375	46.31	228	235	224	297	161	229	228.08	1.26	25187	253	241	233	221	213	237	217	445	68	500	150	1	1	88970559	200	-112.50	0.64	12	0.46	-2.00	353.00	672	20231205	-66.52	218	20241031	3.21	657	-65.75	20240520	218	3.21	20241031	672	-66.52	20231205	218	3.21	20241031	0.05	N	065170	500	444 억	1121353	N	N	N	N
111	20241112	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	227	-2	5	-0.87	84115798	368303	41.56	228	235	225	297	161	229	228.39	1.26	28139	253	241	233	221	213	237	217	445	68	500	150	1	1	88970559	202	-113.50	0.64	12	0.41	-2.00	353.00	672	20231205	-66.22	218	20241031	4.13	657	-65.45	20240520	218	4.13	20241031	672	-66.22	20231205	218	4.13	20241031	0.05	N	065170	500	444 억	1121353	N	N	N	N
112	20241112	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	234	5	2	2.18	40840615	179951	20.31	228	234	225	297	161	229	226.95	1.26	8478	253	241	233	221	213	237	217	445	68	500	150	1	1	88970559	208	-117.00	0.66	12	0.20	-2.00	353.00	672	20231205	-65.18	218	20241031	7.34	657	-64.38	20240520	218	7.34	20241031	672	-65.18	20231205	218	7.34	20241031	0.05	N	065170	500	444 억	1121353	N	N	N	N
113	20241112	090536	57	100.00	KOSDAQ		유통	N	N	N	N	N	226	-3	5	-1.31	6697458	29381	3.32	228	230	226	297	161	229	227.95	1.26	3345	253	241	233	221	213	237	217	445	68	500	150	1	1	88970559	201	-113.00	0.64	12	0.03	-2.00	353.00	672	20231205	-66.37	218	20241031	3.67	657	-65.60	20240520	218	3.67	20241031	672	-66.37	20231205	218	3.67	20241031	0.05	N	065170	500	444 억	1121353	N	N	N	N
114	20241111	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	229	-8	5	-3.38	204759739	879863	31.06	240	245	225	308	166	237	232.73	1.27	-8146	271	254	245	228	219	249	223	445	71	500	160	1	1	88970559	204	-114.50	0.65	12	0.99	-2.00	353.00	672	20231205	-65.92	218	20241031	5.05	657	-65.14	20240520	218	5.05	20241031	672	-65.92	20231205	218	5.05	20241031	0.05	N	065170	500	444 억	1129817	N	N	N	N
115	20241111	150551	57	100.00	KOSDAQ		유통	N	N	N	N	N	230	-7	5	-2.95	201181493	864239	30.51	240	245	225	308	166	237	232.78	1.27	-13144	271	254	245	228	219	249	223	445	71	500	160	1	1	88970559	205	-115.00	0.65	12	0.97	-2.00	353.00	672	20231205	-65.77	218	20241031	5.50	657	-64.99	20240520	218	5.50	20241031	672	-65.77	20231205	218	5.50	20241031	0.05	N	065170	500	444 억	1129817	N	N	N	N
116	20241111	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	230	-7	5	-2.95	193146943	829310	29.28	240	245	225	308	166	237	232.90	1.27	-19459	271	254	245	228	219	249	223	445	71	500	160	1	1	88970559	205	-115.00	0.65	12	0.93	-2.00	353.00	672	20231205	-65.77	218	20241031	5.50	657	-64.99	20240520	218	5.50	20241031	672	-65.77	20231205	218	5.50	20241031	0.05	N	065170	500	444 억	1129817	N	N	N	N
117	20241111	130539	57	100.00	KOSDAQ		유통	N	N	N	N	N	231	-6	5	-2.53	184712129	792672	27.98	240	245	225	308	166	237	233.02	1.27	-19490	271	254	245	228	219	249	223	445	71	500	160	1	1	88970559	206	-115.50	0.65	12	0.89	-2.00	353.00	672	20231205	-65.62	218	20241031	5.96	657	-64.84	20240520	218	5.96	20241031	672	-65.62	20231205	218	5.96	20241031	0.05	N	065170	500	444 억	1129817	N	N	N	N
118	20241111	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	232	-5	5	-2.11	174309290	747754	26.40	240	245	225	308	166	237	233.11	1.27	-22992	271	254	245	228	219	249	223	445	71	500	160	1	1	88970559	206	-116.00	0.66	12	0.84	-2.00	353.00	672	20231205	-65.48	218	20241031	6.42	657	-64.69	20240520	218	6.42	20241031	672	-65.48	20231205	218	6.42	20241031	0.05	N	065170	500	444 억	1129817	N	N	N	N
119	20241111	110536	57	100.00	KOSDAQ		유통	N	N	N	N	N	235	-2	5	-0.84	160915388	689857	24.35	240	245	225	308	166	237	233.26	1.27	-17593	271	254	245	228	219	249	223	445	71	500	160	1	1	88970559	209	-117.50	0.67	12	0.78	-2.00	353.00	672	20231205	-65.03	218	20241031	7.80	657	-64.23	20240520	218	7.80	20241031	672	-65.03	20231205	218	7.80	20241031	0.05	N	065170	500	444 억	1129817	N	N	N	N
120	20241111	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	232	-5	5	-2.11	140519450	601908	21.25	240	245	225	308	166	237	233.46	1.27	-13890	271	254	245	228	219	249	223	445	71	500	160	1	1	88970559	206	-116.00	0.66	12	0.68	-2.00	353.00	672	20231205	-65.48	218	20241031	6.42	657	-64.69	20240520	218	6.42	20241031	672	-65.48	20231205	218	6.42	20241031	0.05	N	065170	500	444 억	1129817	N	N	N	N
121	20241111	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	235	-2	5	-0.84	9075480	38181	1.35	240	240	235	308	166	237	237.70	1.27	-17632	271	254	245	228	219	249	223	445	71	500	160	1	1	88970559	209	-117.50	0.67	12	0.04	-2.00	353.00	672	20231205	-65.03	218	20241031	7.80	657	-64.23	20240520	218	7.80	20241031	672	-65.03	20231205	218	7.80	20241031	0.05	N	065170	500	444 억	1129817	N	N	N	N
122	20241108	160528	57	100.00	KOSDAQ		유통	N	N	N	N	N	237	-6	5	-2.47	707769050	2820685	42.52	242	262	236	315	171	243	250.92	1.44	-152016	283	263	243	223	203	273	233	445	72	500	160	1	1	88970559	211	-118.50	0.67	12	3.17	-2.00	353.00	672	20231205	-64.73	218	20241031	8.72	657	-63.93	20240520	218	8.72	20241031	672	-64.73	20231205	218	8.72	20241031	0.05	N	065170	500	444 억	1280990	N	N	N	N
123	20241108	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	-4	5	-1.65	690454424	2747653	41.42	242	262	237	315	171	243	251.29	1.44	-160894	283	263	243	223	203	273	233	445	72	500	160	1	1	88970559	213	-119.50	0.68	12	3.09	-2.00	353.00	672	20231205	-64.43	218	20241031	9.63	657	-63.62	20240520	218	9.63	20241031	672	-64.43	20231205	218	9.63	20241031	0.05	N	065170	500	444 억	1280990	N	N	N	N
124	20241108	140535	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	-4	5	-1.65	669342005	2658969	40.08	242	262	238	315	171	243	251.73	1.44	-160826	283	263	243	223	203	273	233	445	72	500	160	1	1	88970559	213	-119.50	0.68	12	2.99	-2.00	353.00	672	20231205	-64.43	218	20241031	9.63	657	-63.62	20240520	218	9.63	20241031	672	-64.43	20231205	218	9.63	20241031	0.05	N	065170	500	444 억	1280990	N	N	N	N
125	20241108	130534	57	100.00	KOSDAQ		유통	N	N	N	N	N	245	2	2	0.82	614080135	2429927	36.63	242	262	242	315	171	243	252.72	1.44	-134157	283	263	243	223	203	273	233	445	72	500	160	1	1	88970559	218	-122.50	0.69	12	2.73	-2.00	353.00	672	20231205	-63.54	218	20241031	12.39	657	-62.71	20240520	218	12.39	20241031	672	-63.54	20231205	218	12.39	20241031	0.05	N	065170	500	444 억	1280990	N	N	N	N
126	20241108	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	5	2	2.06	567521558	2241374	33.78	242	262	242	315	171	243	253.20	1.44	-86615	283	263	243	223	203	273	233	445	72	500	160	1	1	88970559	221	-124.00	0.70	12	2.52	-2.00	353.00	672	20231205	-63.10	218	20241031	13.76	657	-62.25	20240520	218	13.76	20241031	672	-63.10	20231205	218	13.76	20241031	0.05	N	065170	500	444 억	1280990	N	N	N	N
127	20241108	110534	57	100.00	KOSDAQ		유통	N	N	N	N	N	248	5	2	2.06	509864826	2009766	30.29	242	262	242	315	171	243	253.69	1.44	-61859	283	263	243	223	203	273	233	445	72	500	160	1	1	88970559	221	-124.00	0.70	12	2.26	-2.00	353.00	672	20231205	-63.10	218	20241031	13.76	657	-62.25	20240520	218	13.76	20241031	672	-63.10	20231205	218	13.76	20241031	0.05	N	065170	500	444 억	1280990	N	N	N	N
128	20241108	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	252	9	2	3.70	436044404	1713894	25.83	242	262	242	315	171	243	254.42	1.44	-50823	283	263	243	223	203	273	233	445	72	500	160	1	1	88970559	224	-126.00	0.71	12	1.93	-2.00	353.00	672	20231205	-62.50	218	20241031	15.60	657	-61.64	20240520	218	15.60	20241031	672	-62.50	20231205	218	15.60	20241031	0.05	N	065170	500	444 억	1280990	N	N	N	N
129	20241108	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	7	2	2.88	78079416	312832	4.72	242	257	242	315	171	243	249.59	1.44	-10380	283	263	243	223	203	273	233	445	72	500	160	1	1	88970559	222	-125.00	0.71	12	0.35	-2.00	353.00	672	20231205	-62.80	218	20241031	14.68	657	-61.95	20240520	218	14.68	20241031	672	-62.80	20231205	218	14.68	20241031	0.05	N	065170	500	444 억	1280990	N	N	N	N
130	20241107	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	14	2	6.11	1613837753	6616286	208.93	230	263	223	297	161	229	243.92	1.53	-84605	259	243	235	219	211	240	216	445	68	500	150	1	1	88970559	216	-121.50	0.69	12	7.44	-2.00	353.00	672	20231205	-63.84	218	20241031	11.47	657	-63.01	20240520	218	11.47	20241031	672	-63.84	20231205	218	11.47	20241031	0.05	N	065170	500	444 억	1365663	N	N	N	N
131	20241107	150531	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	12	2	5.24	1571360641	6440491	203.38	230	263	223	297	161	229	243.98	1.53	-87381	259	243	235	219	211	240	216	445	68	500	150	1	1	88970559	214	-120.50	0.68	12	7.24	-2.00	353.00	672	20231205	-64.14	218	20241031	10.55	657	-63.32	20240520	218	10.55	20241031	672	-64.14	20231205	218	10.55	20241031	0.05	N	065170	500	444 억	1365663	N	N	N	N
132	20241107	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	14	2	6.11	1498556624	6141300	193.93	230	263	223	297	161	229	244.01	1.53	-79470	259	243	235	219	211	240	216	445	68	500	150	1	1	88970559	216	-121.50	0.69	12	6.90	-2.00	353.00	672	20231205	-63.84	218	20241031	11.47	657	-63.01	20240520	218	11.47	20241031	672	-63.84	20231205	218	11.47	20241031	0.05	N	065170	500	444 억	1365663	N	N	N	N
133	20241107	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	243	14	2	6.11	1432839964	5869332	185.34	230	263	223	297	161	229	244.12	1.53	-153734	259	243	235	219	211	240	216	445	68	500	150	1	1	88970559	216	-121.50	0.69	12	6.60	-2.00	353.00	672	20231205	-63.84	218	20241031	11.47	657	-63.01	20240520	218	11.47	20241031	672	-63.84	20231205	218	11.47	20241031	0.05	N	065170	500	444 억	1365663	N	N	N	N
134	20241107	120532	57	100.00	KOSDAQ		유통	N	N	N	N	N	233	4	2	1.75	1157846305	4734720	149.51	230	263	223	297	161	229	244.54	1.53	-58391	259	243	235	219	211	240	216	445	68	500	150	1	1	88970559	207	-116.50	0.66	12	5.32	-2.00	353.00	672	20231205	-65.33	218	20241031	6.88	657	-64.54	20240520	218	6.88	20241031	672	-65.33	20231205	218	6.88	20241031	0.05	N	065170	500	444 억	1365663	N	N	N	N
135	20241107	110531	57	100.00	KOSDAQ		유통	N	N	N	N	N	253	24	2	10.48	628290295	2565002	81.00	230	263	223	297	161	229	244.95	1.53	-81009	259	243	235	219	211	240	216	445	68	500	150	1	1	88970559	225	-126.50	0.72	12	2.88	-2.00	353.00	672	20231205	-62.35	218	20241031	16.06	657	-61.49	20240520	218	16.06	20241031	672	-62.35	20231205	218	16.06	20241031	0.05	N	065170	500	444 억	1365663	N	N	N	N
136	20241107	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	226	-3	5	-1.31	78061010	343417	10.84	230	233	223	297	161	229	227.31	1.53	51222	259	243	235	219	211	240	216	445	68	500	150	1	1	88970559	201	-113.00	0.64	12	0.39	-2.00	353.00	672	20231205	-66.37	218	20241031	3.67	657	-65.60	20240520	218	3.67	20241031	672	-66.37	20231205	218	3.67	20241031	0.05	N	065170	500	444 억	1365663	N	N	N	N
137	20241107	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	232	3	2	1.31	21467938	93523	2.95	230	233	228	297	161	229	229.55	1.53	-22099	259	243	235	219	211	240	216	445	68	500	150	1	1	88970559	206	-116.00	0.66	12	0.11	-2.00	353.00	672	20231205	-65.48	218	20241031	6.42	657	-64.69	20240520	218	6.42	20241031	672	-65.48	20231205	218	6.42	20241031	0.05	N	065170	500	444 억	1365663	N	N	N	N
138	20241106	160534	57	100.00	KOSDAQ		유통	N	N	N	N	N	229	-22	5	-8.76	754194620	3159350	28.27	245	251	227	326	176	251	238.72	1.61	-71178	317	284	262	229	207	300	245	445	75	500	170	1	1	88970559	204	-114.50	0.65	12	3.55	-2.00	353.00	672	20231205	-65.92	218	20241031	5.05	657	-65.14	20240520	218	5.05	20241031	672	-65.92	20231205	218	5.05	20241031	0.05	N	065170	500	444 억	1436574	N	N	N	N
139	20241106	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	231	-20	5	-7.97	717020028	2997561	26.83	245	251	227	326	176	251	239.20	1.61	-68748	317	284	262	229	207	300	245	445	75	500	170	1	1	88970559	206	-115.50	0.65	12	3.37	-2.00	353.00	672	20231205	-65.62	218	20241031	5.96	657	-64.84	20240520	218	5.96	20241031	672	-65.62	20231205	218	5.96	20241031	0.05	N	065170	500	444 억	1436574	N	N	N	N
140	20241106	140546	57	100.00	KOSDAQ		유통	N	N	N	N	N	228	-23	5	-9.16	664101908	2767388	24.77	245	251	228	326	176	251	239.97	1.61	-59494	317	284	262	229	207	300	245	445	75	500	170	1	1	88970559	203	-114.00	0.65	12	3.11	-2.00	353.00	672	20231205	-66.07	218	20241031	4.59	657	-65.30	20240520	218	4.59	20241031	672	-66.07	20231205	218	4.59	20241031	0.05	N	065170	500	444 억	1436574	N	N	N	N
141	20241106	130552	57	100.00	KOSDAQ		유통	N	N	N	N	N	234	-17	5	-6.77	580209068	2404895	21.52	245	251	231	326	176	251	241.26	1.61	-13579	317	284	262	229	207	300	245	445	75	500	170	1	1	88970559	208	-117.00	0.66	12	2.70	-2.00	353.00	672	20231205	-65.18	218	20241031	7.34	657	-64.38	20240520	218	7.34	20241031	672	-65.18	20231205	218	7.34	20241031	0.05	N	065170	500	444 억	1436574	N	N	N	N
142	20241106	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	241	-10	5	-3.98	488197399	2013657	18.02	245	251	237	326	176	251	242.44	1.61	52601	317	284	262	229	207	300	245	445	75	500	170	1	1	88970559	214	-120.50	0.68	12	2.26	-2.00	353.00	672	20231205	-64.14	218	20241031	10.55	657	-63.32	20240520	218	10.55	20241031	672	-64.14	20231205	218	10.55	20241031	0.05	N	065170	500	444 억	1436574	N	N	N	N
143	20241106	110538	57	100.00	KOSDAQ		유통	N	N	N	N	N	246	-5	5	-1.99	400052032	1647223	14.74	245	251	237	326	176	251	242.86	1.61	171196	317	284	262	229	207	300	245	445	75	500	170	1	1	88970559	219	-123.00	0.70	12	1.85	-2.00	353.00	672	20231205	-63.39	218	20241031	12.84	657	-62.56	20240520	218	12.84	20241031	672	-63.39	20231205	218	12.84	20241031	0.05	N	065170	500	444 억	1436574	N	N	N	N
144	20241106	100539	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	-12	5	-4.78	251000977	1036474	9.28	245	248	238	326	176	251	242.16	1.61	23131	317	284	262	229	207	300	245	445	75	500	170	1	1	88970559	213	-119.50	0.68	12	1.16	-2.00	353.00	672	20231205	-64.43	218	20241031	9.63	657	-63.62	20240520	218	9.63	20241031	672	-64.43	20231205	218	9.63	20241031	0.05	N	065170	500	444 억	1436574	N	N	N	N
145	20241106	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	240	-11	5	-4.38	114607509	470155	4.21	245	248	239	326	176	251	243.76	1.61	50902	317	284	262	229	207	300	245	445	75	500	170	1	1	88970559	214	-120.00	0.68	12	0.53	-2.00	353.00	672	20231205	-64.29	218	20241031	10.09	657	-63.47	20240520	218	10.09	20241031	672	-64.29	20231205	218	10.09	20241031	0.05	N	065170	500	444 억	1436574	N	N	N	N
146	20241105	160521	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	4	2	1.62	2993508879	11161494	102.33	247	295	240	321	173	247	268.22	1.90	-237771	314	280	250	216	186	297	233	445	74	500	160	1	1	88970559	223	-125.50	0.71	12	12.55	-2.00	353.00	672	20231205	-62.65	218	20241031	15.14	657	-61.80	20240520	218	15.14	20241031	672	-62.65	20231205	218	15.14	20241031	0.05	N	065170	500	444 억	1687160	N	N	N	N
147	20241105	150531	57	100.00	KOSDAQ		유통	N	N	N	N	N	247	0	3	0.00	2911400712	10829402	99.29	247	295	240	321	173	247	268.85	1.90	-277916	314	280	250	216	186	297	233	445	74	500	160	1	1	88970559	220	-123.50	0.70	12	12.17	-2.00	353.00	672	20231205	-63.24	218	20241031	13.30	657	-62.40	20240520	218	13.30	20241031	672	-63.24	20231205	218	13.30	20241031	0.05	N	065170	500	444 억	1687160	N	N	N	N
148	20241105	140527	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	3	2	1.21	2780068133	10297837	94.41	247	295	240	321	173	247	269.97	1.90	-239912	314	280	250	216	186	297	233	445	74	500	160	1	1	88970559	222	-125.00	0.71	12	11.57	-2.00	353.00	672	20231205	-62.80	218	20241031	14.68	657	-61.95	20240520	218	14.68	20241031	672	-62.80	20231205	218	14.68	20241031	0.05	N	065170	500	444 억	1687160	N	N	N	N
149	20241105	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	254	7	2	2.83	2687458124	9928854	91.03	247	295	240	321	173	247	270.68	1.90	-220863	314	280	250	216	186	297	233	445	74	500	160	1	1	88970559	226	-127.00	0.72	12	11.16	-2.00	353.00	672	20231205	-62.20	218	20241031	16.51	657	-61.34	20240520	218	16.51	20241031	672	-62.20	20231205	218	16.51	20241031	0.05	N	065170	500	444 억	1687160	N	N	N	N
150	20241105	120526	57	100.00	KOSDAQ		유통	N	N	N	N	N	257	10	2	4.05	2529991897	9309856	85.36	247	295	240	321	173	247	271.76	1.90	-253294	314	280	250	216	186	297	233	445	74	500	160	1	1	88970559	229	-128.50	0.73	12	10.46	-2.00	353.00	672	20231205	-61.76	218	20241031	17.89	657	-60.88	20240520	218	17.89	20241031	672	-61.76	20231205	218	17.89	20241031	0.05	N	065170	500	444 억	1687160	N	N	N	N
151	20241105	110517	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	18	2	7.29	2408534594	8843007	81.08	247	295	240	321	173	247	272.38	1.90	-212289	314	280	250	216	186	297	233	445	74	500	160	1	1	88970559	236	-132.50	0.75	12	9.94	-2.00	353.00	672	20231205	-60.57	218	20241031	21.56	657	-59.67	20240520	218	21.56	20241031	672	-60.57	20231205	218	21.56	20241031	0.05	N	065170	500	444 억	1687160	N	N	N	N
152	20241105	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	267	20	2	8.10	1972294102	7177876	65.81	247	295	240	321	173	247	274.79	1.90	-38067	314	280	250	216	186	297	233	445	74	500	160	1	1	88970559	238	-133.50	0.76	12	8.07	-2.00	353.00	672	20231205	-60.27	218	20241031	22.48	657	-59.36	20240520	218	22.48	20241031	672	-60.27	20231205	218	22.48	20241031	0.05	N	065170	500	444 억	1687160	N	N	N	N
153	20241105	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	-5	5	-2.02	40622301	165382	1.52	247	253	240	321	173	247	245.60	1.90	-3559	314	280	250	216	186	297	233	445	74	500	160	1	1	88970559	215	-121.00	0.69	12	0.19	-2.00	353.00	672	20231205	-63.99	218	20241031	11.01	657	-63.17	20240520	218	11.01	20241031	672	-63.99	20231205	218	11.01	20241031	0.05	N	065170	500	444 억	1687160	N	N	N	N
154	20241104	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	247	25	2	11.26	2775437348	10844036	1361.93	224	284	220	288	156	222	256.00	1.49	371466	247	234	227	214	207	231	211	445	66	500	150	1	1	88970559	220	-123.50	0.70	12	12.19	-2.00	353.00	672	20231205	-63.24	218	20241031	13.30	657	-62.40	20240520	218	13.30	20241031	672	-63.24	20231205	218	13.30	20241031	0.05	N	065170	500	444 억	1322654	N	N	N	N
155	20241104	150531	57	100.00	KOSDAQ		유통	N	N	N	N	N	249	27	2	12.16	2643079995	10311109	1295.00	224	284	220	288	156	222	256.33	1.49	294843	247	234	227	214	207	231	211	445	66	500	150	1	1	88970559	222	-124.50	0.71	12	11.59	-2.00	353.00	672	20231205	-62.95	218	20241031	14.22	657	-62.10	20240520	218	14.22	20241031	672	-62.95	20231205	218	14.22	20241031	0.05	N	065170	500	444 억	1322654	N	N	N	N
156	20241104	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	258	36	2	16.22	1064575378	4379259	550.00	224	264	220	288	156	222	243.09	1.49	301973	247	234	227	214	207	231	211	445	66	500	150	1	1	88970559	230	-129.00	0.73	12	4.92	-2.00	353.00	672	20231205	-61.61	218	20241031	18.35	657	-60.73	20240520	218	18.35	20241031	672	-61.61	20231205	218	18.35	20241031	0.05	N	065170	500	444 억	1322654	Y	N	N	N
157	20241104	130504	57	100.00	KOSDAQ		유통	N	N	N	N	N	237	15	2	6.76	944822790	3887811	488.28	224	264	220	288	156	222	243.02	1.49	323507	247	234	227	214	207	231	211	445	66	500	150	1	1	88970559	211	-118.50	0.67	12	4.37	-2.00	353.00	672	20231205	-64.73	218	20241031	8.72	657	-63.93	20240520	218	8.72	20241031	672	-64.73	20231205	218	8.72	20241031	0.05	N	065170	500	444 억	1322654	N	N	N	N
158	20241104	120513	57	100.00	KOSDAQ		유통	N	N	N	N	N	240	18	2	8.11	887043077	3643624	457.61	224	264	220	288	156	222	243.45	1.49	234530	247	234	227	214	207	231	211	445	66	500	150	1	1	88970559	214	-120.00	0.68	12	4.10	-2.00	353.00	672	20231205	-64.29	218	20241031	10.09	657	-63.47	20240520	218	10.09	20241031	672	-64.29	20231205	218	10.09	20241031	0.05	N	065170	500	444 억	1322654	N	N	N	N
159	20241104	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	239	17	2	7.66	819488115	3362736	422.33	224	264	220	288	156	222	243.70	1.49	233504	247	234	227	214	207	231	211	445	66	500	150	1	1	88970559	213	-119.50	0.68	12	3.78	-2.00	353.00	672	20231205	-64.43	218	20241031	9.63	657	-63.62	20240520	218	9.63	20241031	672	-64.43	20231205	218	9.63	20241031	0.05	N	065170	500	444 억	1322654	N	N	N	N
160	20241104	100505	57	100.00	KOSDAQ		유통	N	N	N	N	N	232	10	2	4.50	133981181	578618	72.67	224	241	220	288	156	222	231.55	1.49	79591	247	234	227	214	207	231	211	445	66	500	150	1	1	88970559	206	-116.00	0.66	12	0.65	-2.00	353.00	672	20231205	-65.48	218	20241031	6.42	657	-64.69	20240520	218	6.42	20241031	672	-65.48	20231205	218	6.42	20241031	0.05	N	065170	500	444 억	1322654	N	N	N	N
161	20241104	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	238	16	2	7.21	45816764	195107	24.50	224	241	224	288	156	222	234.83	1.49	-11378	247	234	227	214	207	231	211	445	66	500	150	1	1	88970559	212	-119.00	0.67	12	0.22	-2.00	353.00	672	20231205	-64.58	218	20241031	9.17	657	-63.77	20240520	218	9.17	20241031	672	-64.58	20231205	218	9.17	20241031	0.05	N	065170	500	444 억	1322654	N	N	N	N
162	20241101	160455	57	100.00	KOSDAQ		유통	N	N	N	N	N	222	-5	5	-2.20	172284351	755486	56.14	227	240	220	295	159	227	228.10	1.53	-40462	245	236	227	218	209	231	213	445	68	500	150	1	1	88970559	198	-111.00	0.63	12	0.85	-2.00	353.00	672	20231205	-66.96	218	20241031	1.83	657	-66.21	20240520	218	1.83	20241031	672	-66.96	20231205	218	1.83	20241031	0.05	N	065170	500	444 억	1364239	N	N	N	N
163	20241101	150506	57	100.00	KOSDAQ		유통	N	N	N	N	N	222	-5	5	-2.20	162370875	711049	52.84	227	240	220	295	159	227	228.35	1.53	-43688	245	236	227	218	209	231	213	445	68	500	150	1	1	88970559	198	-111.00	0.63	12	0.80	-2.00	353.00	672	20231205	-66.96	218	20241031	1.83	657	-66.21	20240520	218	1.83	20241031	672	-66.96	20231205	218	1.83	20241031	0.05	N	065170	500	444 억	1364239	N	N	N	N
164	20241101	140456	57	100.00	KOSDAQ		유통	N	N	N	N	N	222	-5	5	-2.20	152728658	667729	49.62	227	240	220	295	159	227	228.73	1.53	-39231	245	236	227	218	209	231	213	445	68	500	150	1	1	88970559	198	-111.00	0.63	12	0.75	-2.00	353.00	672	20231205	-66.96	218	20241031	1.83	657	-66.21	20240520	218	1.83	20241031	672	-66.96	20231205	218	1.83	20241031	0.05	N	065170	500	444 억	1364239	N	N	N	N
165	20241101	130549	57	100.00	KOSDAQ		유통	N	N	N	N	N	224	-3	5	-1.32	118461450	513878	38.19	227	240	222	295	159	227	230.52	1.53	-57227	245	236	227	218	209	231	213	445	68	500	150	1	1	88970559	199	-112.00	0.63	12	0.58	-2.00	353.00	672	20231205	-66.67	218	20241031	2.75	657	-65.91	20240520	218	2.75	20241031	672	-66.67	20231205	218	2.75	20241031	0.05	N	065170	500	444 억	1364239	N	N	N	N
166	20241101	120549	57	100.00	KOSDAQ		유통	N	N	N	N	N	226	-1	5	-0.44	112649411	487957	36.26	227	240	222	295	159	227	230.86	1.53	-56859	245	236	227	218	209	231	213	445	68	500	150	1	1	88970559	201	-113.00	0.64	12	0.55	-2.00	353.00	672	20231205	-66.37	218	20241031	3.67	657	-65.60	20240520	218	3.67	20241031	672	-66.37	20231205	218	3.67	20241031	0.05	N	065170	500	444 억	1364239	N	N	N	N
167	20241101	110547	57	100.00	KOSDAQ		유통	N	N	N	N	N	226	-1	5	-0.44	106170798	459023	34.11	227	240	222	295	159	227	231.30	1.53	-65890	245	236	227	218	209	231	213	445	68	500	150	1	1	88970559	201	-113.00	0.64	12	0.52	-2.00	353.00	672	20231205	-66.37	218	20241031	3.67	657	-65.60	20240520	218	3.67	20241031	672	-66.37	20231205	218	3.67	20241031	0.05	N	065170	500	444 억	1364239	N	N	N	N
168	20241101	100548	57	100.00	KOSDAQ		유통	N	N	N	N	N	228	1	2	0.44	89901976	387009	28.76	227	240	226	295	159	227	232.30	1.53	-84407	245	236	227	218	209	231	213	445	68	500	150	1	1	88970559	203	-114.00	0.65	12	0.43	-2.00	353.00	672	20231205	-66.07	218	20241031	4.59	657	-65.30	20240520	218	4.59	20241031	672	-66.07	20231205	218	4.59	20241031	0.05	N	065170	500	444 억	1364239	N	N	N	N
169	20241101	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	229	2	2	0.88	11410394	49969	3.71	227	231	227	295	159	227	228.35	1.53	-17243	245	236	227	218	209	231	213	445	68	500	150	1	1	88970559	204	-114.50	0.65	12	0.06	-2.00	353.00	672	20231205	-65.92	218	20241031	5.05	657	-65.14	20240520	218	5.05	20241031	672	-65.92	20231205	218	5.05	20241031	0.05	N	065170	500	444 억	1364239	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History