KissMeData/032980/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	830	34	2	4.27	302164940	370004	108.15	796	835	795	1034	558	796	816.65	1.35	-9386	915	855	823	763	731	839	747	224	238	500	520	1	1	44777990	372	-4.72	1.64	12	0.83	-176.00	507.00	1580	20240105	-47.47	605	20241031	37.19	1580	-47.47	20240105	605	37.19	20241031	1580	-47.47	20240105	605	37.19	20241031	N	032980	500	223 억	605791	N	N	N	00	N
3	20241129	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	826	30	2	3.77	222481772	273469	79.94	796	835	795	1034	558	796	813.55	1.35	-4802	915	855	823	763	731	839	747	224	238	500	520	1	1	44777990	370	-4.69	1.63	12	0.61	-176.00	507.00	1580	20240105	-47.72	605	20241031	36.53	1580	-47.72	20240105	605	36.53	20241031	1580	-47.72	20240105	605	36.53	20241031	N	032980	500	223 억	605791	N	N	N	00	N
4	20241129	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	24	2	3.02	88008412	107499	31.42	796	835	795	1034	558	796	818.69	1.35	-5379	915	855	823	763	731	839	747	224	238	500	520	1	1	44777990	367	-4.66	1.62	12	0.24	-176.00	507.00	1580	20240105	-48.10	605	20241031	35.54	1580	-48.10	20240105	605	35.54	20241031	1580	-48.10	20240105	605	35.54	20241031	N	032980	500	223 억	605791	N	N	N	00	N
5	20241129	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	822	26	2	3.27	60356245	73529	21.49	796	835	795	1034	558	796	820.85	1.35	-6758	915	855	823	763	731	839	747	224	238	500	520	1	1	44777990	368	-4.67	1.62	12	0.16	-176.00	507.00	1580	20240105	-47.97	605	20241031	35.87	1580	-47.97	20240105	605	35.87	20241031	1580	-47.97	20240105	605	35.87	20241031	N	032980	500	223 억	605791	N	N	N	00	N
6	20241129	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	821	25	2	3.14	47755268	58152	17.00	796	835	795	1034	558	796	821.21	1.35	-18442	915	855	823	763	731	839	747	224	238	500	520	1	1	44777990	368	-4.66	1.62	12	0.13	-176.00	507.00	1580	20240105	-48.04	605	20241031	35.70	1580	-48.04	20240105	605	35.70	20241031	1580	-48.04	20240105	605	35.70	20241031	N	032980	500	223 억	605791	N	N	N	00	N
7	20241129	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	37	2	4.65	35413391	43205	12.63	796	835	795	1034	558	796	819.66	1.35	-9080	915	855	823	763	731	839	747	224	238	500	520	1	1	44777990	373	-4.73	1.64	12	0.10	-176.00	507.00	1580	20240105	-47.28	605	20241031	37.69	1580	-47.28	20240105	605	37.69	20241031	1580	-47.28	20240105	605	37.69	20241031	N	032980	500	223 억	605791	N	N	N	00	N
8	20241129	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	24	2	3.02	19936364	24482	7.16	796	834	795	1034	558	796	814.33	1.35	-7638	915	855	823	763	731	839	747	224	238	500	520	1	1	44777990	367	-4.66	1.62	12	0.05	-176.00	507.00	1580	20240105	-48.10	605	20241031	35.54	1580	-48.10	20240105	605	35.54	20241031	1580	-48.10	20240105	605	35.54	20241031	N	032980	500	223 억	605791	N	N	N	00	N
9	20241129	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	829	33	2	4.15	760115	955	0.28	796	834	795	1034	558	796	795.93	1.35	244	915	855	823	763	731	839	747	224	238	500	520	1	1	44777990	371	-4.71	1.64	12	0.00	-176.00	507.00	1580	20240105	-47.53	605	20241031	37.02	1580	-47.53	20240105	605	37.02	20241031	1580	-47.53	20240105	605	37.02	20241031	N	032980	500	223 억	605791	N	N	N	00	N
10	20241128	160433	54	100.00	KOSDAQ	유통	N	N	N	N	N	796	-60	5	-7.01	276693628	341610	40.85	883	883	791	1112	600	856	809.97	1.42	-38188	945	900	865	820	785	923	843	224	256	500	560	1	1	44777990	356	-4.52	1.57	12	0.76	-176.00	507.00	1580	20240105	-49.62	605	20241031	31.57	1580	-49.62	20240105	605	31.57	20241031	1580	-49.62	20240105	605	31.57	20241031	N	032980	500	223 억	637640	N	N	N	01	N
11	20241128	150441	54	100.00	KOSDAQ	유통	N	N	N	N	N	796	-60	5	-7.01	268352862	331130	39.60	883	883	791	1112	600	856	810.42	1.42	-36061	945	900	865	820	785	923	843	224	256	500	560	1	1	44777990	356	-4.52	1.57	12	0.74	-176.00	507.00	1580	20240105	-49.62	605	20241031	31.57	1580	-49.62	20240105	605	31.57	20241031	1580	-49.62	20240105	605	31.57	20241031	N	032980	500	223 억	637640	N	N	N	01	N
12	20241128	140442	54	100.00	KOSDAQ	유통	N	N	N	N	N	797	-59	5	-6.89	259472731	319981	38.27	883	883	791	1112	600	856	810.90	1.42	-33567	945	900	865	820	785	923	843	224	256	500	560	1	1	44777990	357	-4.53	1.57	12	0.71	-176.00	507.00	1580	20240105	-49.56	605	20241031	31.74	1580	-49.56	20240105	605	31.74	20241031	1580	-49.56	20240105	605	31.74	20241031	N	032980	500	223 억	637640	N	N	N	01	N
13	20241128	130439	54	100.00	KOSDAQ	유통	N	N	N	N	N	800	-56	5	-6.54	240787685	296638	35.47	883	883	791	1112	600	856	811.72	1.42	-26448	945	900	865	820	785	923	843	224	256	500	560	1	1	44777990	358	-4.55	1.58	12	0.66	-176.00	507.00	1580	20240105	-49.37	605	20241031	32.23	1580	-49.37	20240105	605	32.23	20241031	1580	-49.37	20240105	605	32.23	20241031	N	032980	500	223 억	637640	N	N	N	01	N
14	20241128	120443	54	100.00	KOSDAQ	유통	N	N	N	N	N	804	-52	5	-6.07	230766353	284096	33.97	883	883	791	1112	600	856	812.28	1.42	-18855	945	900	865	820	785	923	843	224	256	500	560	1	1	44777990	360	-4.57	1.59	12	0.63	-176.00	507.00	1580	20240105	-49.11	605	20241031	32.89	1580	-49.11	20240105	605	32.89	20241031	1580	-49.11	20240105	605	32.89	20241031	N	032980	500	223 억	637640	N	N	N	01	N
15	20241128	110444	54	100.00	KOSDAQ	유통	N	N	N	N	N	806	-50	5	-5.84	219834926	270442	32.34	883	883	791	1112	600	856	812.87	1.42	-17248	945	900	865	820	785	923	843	224	256	500	560	1	1	44777990	361	-4.58	1.59	12	0.60	-176.00	507.00	1580	20240105	-48.99	605	20241031	33.22	1580	-48.99	20240105	605	33.22	20241031	1580	-48.99	20240105	605	33.22	20241031	N	032980	500	223 억	637640	N	N	N	01	N
16	20241128	100441	54	100.00	KOSDAQ	유통	N	N	N	N	N	821	-35	5	-4.09	84170550	101331	12.12	883	883	815	1112	600	856	830.65	1.42	-120	945	900	865	820	785	923	843	224	256	500	560	1	1	44777990	368	-4.66	1.62	12	0.23	-176.00	507.00	1580	20240105	-48.04	605	20241031	35.70	1580	-48.04	20240105	605	35.70	20241031	1580	-48.04	20240105	605	35.70	20241031	N	032980	500	223 억	637640	N	N	N	01	N
17	20241128	090439	54	100.00	KOSDAQ	유통	N	N	N	N	N	830	-26	5	-3.04	13939099	16350	1.96	883	883	830	1112	600	856	852.54	1.42	-10437	945	900	865	820	785	923	843	224	256	500	560	1	1	44777990	372	-4.72	1.64	12	0.04	-176.00	507.00	1580	20240105	-47.47	605	20241031	37.19	1580	-47.47	20240105	605	37.19	20241031	1580	-47.47	20240105	605	37.19	20241031	N	032980	500	223 억	637640	N	N	N	01	N
18	20241127	160429	54	100.00	KOSDAQ	유통	N	N	N	N	N	856	16	2	1.90	730572520	836022	60.37	840	910	830	1092	588	840	873.99	1.43	-2027	913	876	814	777	715	895	796	224	252	500	550	1	1	44777990	383	-4.86	1.69	12	1.87	-176.00	507.00	1580	20240105	-45.82	605	20241031	41.49	1580	-45.82	20240105	605	41.49	20241031	1580	-45.82	20240105	605	41.49	20241031	N	032980	500	223 억	642172	N	N	N	01	N
19	20241127	150436	54	100.00	KOSDAQ	유통	N	N	N	N	N	870	30	2	3.57	649134337	740191	53.45	840	910	830	1092	588	840	876.98	1.43	-5736	913	876	814	777	715	895	796	224	252	500	550	1	1	44777990	390	-4.94	1.72	12	1.65	-176.00	507.00	1580	20240105	-44.94	605	20241031	43.80	1580	-44.94	20240105	605	43.80	20241031	1580	-44.94	20240105	605	43.80	20241031	N	032980	500	223 억	642172	N	N	N	01	N
20	20241127	140437	54	100.00	KOSDAQ	유통	N	N	N	N	N	881	41	2	4.88	560031452	637549	46.04	840	910	830	1092	588	840	878.41	1.43	-12381	913	876	814	777	715	895	796	224	252	500	550	1	1	44777990	394	-5.01	1.74	12	1.42	-176.00	507.00	1580	20240105	-44.24	605	20241031	45.62	1580	-44.24	20240105	605	45.62	20241031	1580	-44.24	20240105	605	45.62	20241031	N	032980	500	223 억	642172	N	N	N	01	N
21	20241127	130433	54	100.00	KOSDAQ	유통	N	N	N	N	N	908	68	2	8.10	530075678	604076	43.62	840	910	830	1092	588	840	877.50	1.43	-4956	913	876	814	777	715	895	796	224	252	500	550	1	1	44777990	407	-5.16	1.79	12	1.35	-176.00	507.00	1580	20240105	-42.53	605	20241031	50.08	1580	-42.53	20240105	605	50.08	20241031	1580	-42.53	20240105	605	50.08	20241031	N	032980	500	223 억	642172	N	N	N	01	N
22	20241127	120437	54	100.00	KOSDAQ	유통	N	N	N	N	N	879	39	2	4.64	470466204	537268	38.80	840	907	830	1092	588	840	875.66	1.43	15185	913	876	814	777	715	895	796	224	252	500	550	1	1	44777990	394	-4.99	1.73	12	1.20	-176.00	507.00	1580	20240105	-44.37	605	20241031	45.29	1580	-44.37	20240105	605	45.29	20241031	1580	-44.37	20240105	605	45.29	20241031	N	032980	500	223 억	642172	N	N	N	01	N
23	20241127	110437	54	100.00	KOSDAQ	유통	N	N	N	N	N	871	31	2	3.69	461223651	526703	38.03	840	907	830	1092	588	840	875.68	1.43	16931	913	876	814	777	715	895	796	224	252	500	550	1	1	44777990	390	-4.95	1.72	12	1.18	-176.00	507.00	1580	20240105	-44.87	605	20241031	43.97	1580	-44.87	20240105	605	43.97	20241031	1580	-44.87	20240105	605	43.97	20241031	N	032980	500	223 억	642172	N	N	N	01	N
24	20241127	100436	54	100.00	KOSDAQ	유통	N	N	N	N	N	900	60	2	7.14	345659772	394463	28.49	840	907	830	1092	588	840	876.28	1.43	-1652	913	876	814	777	715	895	796	224	252	500	550	1	1	44777990	403	-5.11	1.78	12	0.88	-176.00	507.00	1580	20240105	-43.04	605	20241031	48.76	1580	-43.04	20240105	605	48.76	20241031	1580	-43.04	20240105	605	48.76	20241031	N	032980	500	223 억	642172	N	N	N	01	N
25	20241127	090434	54	100.00	KOSDAQ	유통	N	N	N	N	N	845	5	2	0.60	18840898	22472	1.62	840	845	830	1092	588	840	838.42	1.43	171	913	876	814	777	715	895	796	224	252	500	550	1	1	44777990	378	-4.80	1.67	12	0.05	-176.00	507.00	1580	20240105	-46.52	605	20241031	39.67	1580	-46.52	20240105	605	39.67	20241031	1580	-46.52	20240105	605	39.67	20241031	N	032980	500	223 억	642172	N	N	N	01	N
26	20241126	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	840	46	2	5.79	1117814358	1376344	105.92	794	851	752	1032	556	794	812.16	1.61	13467	874	834	777	737	680	805	708	224	238	500	520	1	1	44777990	376	-4.77	1.66	12	3.07	-176.00	507.00	1580	20240105	-46.84	605	20241031	38.84	1580	-46.84	20240105	605	38.84	20241031	1580	-46.84	20240105	605	38.84	20241031	N	032980	500	223 억	721624	N	N	N	00	N
27	20241126	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	833	39	2	4.91	1022253715	1261878	97.11	794	851	752	1032	556	794	810.11	1.61	10535	874	834	777	737	680	805	708	224	238	500	520	1	1	44777990	373	-4.73	1.64	12	2.82	-176.00	507.00	1580	20240105	-47.28	605	20241031	37.69	1580	-47.28	20240105	605	37.69	20241031	1580	-47.28	20240105	605	37.69	20241031	N	032980	500	223 억	721624	N	N	N	00	N
28	20241126	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	835	41	2	5.16	656095596	823714	63.39	794	835	752	1032	556	794	796.51	1.61	-4956	874	834	777	737	680	805	708	224	238	500	520	1	1	44777990	374	-4.74	1.65	12	1.84	-176.00	507.00	1580	20240105	-47.15	605	20241031	38.02	1580	-47.15	20240105	605	38.02	20241031	1580	-47.15	20240105	605	38.02	20241031	N	032980	500	223 억	721624	N	N	N	00	N
29	20241126	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	820	26	2	3.27	424936184	544207	41.88	794	820	752	1032	556	794	780.84	1.61	-12840	874	834	777	737	680	805	708	224	238	500	520	1	1	44777990	367	-4.66	1.62	12	1.22	-176.00	507.00	1580	20240105	-48.10	605	20241031	35.54	1580	-48.10	20240105	605	35.54	20241031	1580	-48.10	20240105	605	35.54	20241031	N	032980	500	223 억	721624	N	N	N	00	N
30	20241126	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	-18	5	-2.27	243871788	317760	24.45	794	794	752	1032	556	794	767.47	1.61	-13793	874	834	777	737	680	805	708	224	238	500	520	1	1	44777990	347	-4.41	1.53	12	0.71	-176.00	507.00	1580	20240105	-50.89	605	20241031	28.26	1580	-50.89	20240105	605	28.26	20241031	1580	-50.89	20240105	605	28.26	20241031	N	032980	500	223 억	721624	N	N	N	00	N
31	20241126	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	776	-18	5	-2.27	222156311	289727	22.30	794	794	752	1032	556	794	766.78	1.61	-10707	874	834	777	737	680	805	708	224	238	500	520	1	1	44777990	347	-4.41	1.53	12	0.65	-176.00	507.00	1580	20240105	-50.89	605	20241031	28.26	1580	-50.89	20240105	605	28.26	20241031	1580	-50.89	20240105	605	28.26	20241031	N	032980	500	223 억	721624	N	N	N	00	N
32	20241126	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	755	-39	5	-4.91	178277694	231656	17.83	794	794	752	1032	556	794	769.58	1.61	-29237	874	834	777	737	680	805	708	224	238	500	520	1	1	44777990	338	-4.29	1.49	12	0.52	-176.00	507.00	1580	20240105	-52.22	605	20241031	24.79	1580	-52.22	20240105	605	24.79	20241031	1580	-52.22	20240105	605	24.79	20241031	N	032980	500	223 억	721624	N	N	N	00	N
33	20241126	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	771	-23	5	-2.90	37286886	47635	3.67	794	794	769	1032	556	794	782.76	1.61	-410	874	834	777	737	680	805	708	224	238	500	520	1	1	44777990	345	-4.38	1.52	12	0.11	-176.00	507.00	1580	20240105	-51.20	605	20241031	27.44	1580	-51.20	20240105	605	27.44	20241031	1580	-51.20	20240105	605	27.44	20241031	N	032980	500	223 억	721624	N	N	N	00	N
34	20241125	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	86	2	12.15	1025075504	1299336	1253.97	800	817	720	920	496	708	788.88	1.26	183182	773	740	718	685	663	729	674	224	212	500	460	1	1	44777990	356	-4.51	1.57	12	2.90	-176.00	507.00	1580	20240105	-49.75	605	20241031	31.24	1580	-49.75	20240105	605	31.24	20241031	1580	-49.75	20240105	605	31.24	20241031	N	032980	500	223 억	564535	N	N	N	00	N
35	20241125	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	78	2	11.02	1003075432	1271563	1227.16	800	817	720	920	496	708	788.85	1.26	182830	773	740	718	685	663	729	674	224	212	500	460	1	1	44777990	352	-4.47	1.55	12	2.84	-176.00	507.00	1580	20240105	-50.25	605	20241031	29.92	1580	-50.25	20240105	605	29.92	20241031	1580	-50.25	20240105	605	29.92	20241031	N	032980	500	223 억	564535	N	N	N	00	N
36	20241125	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	93	2	13.14	906465742	1149037	1108.92	800	817	720	920	496	708	788.89	1.26	178738	773	740	718	685	663	729	674	224	212	500	460	1	1	44777990	359	-4.55	1.58	12	2.57	-176.00	507.00	1580	20240105	-49.30	605	20241031	32.40	1580	-49.30	20240105	605	32.40	20241031	1580	-49.30	20240105	605	32.40	20241031	N	032980	500	223 억	564535	N	N	N	00	N
37	20241125	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	806	98	2	13.84	749472074	954644	921.31	800	817	720	920	496	708	785.08	1.26	191185	773	740	718	685	663	729	674	224	212	500	460	1	1	44777990	361	-4.58	1.59	12	2.13	-176.00	507.00	1580	20240105	-48.99	605	20241031	33.22	1580	-48.99	20240105	605	33.22	20241031	1580	-48.99	20240105	605	33.22	20241031	N	032980	500	223 억	564535	N	N	N	00	N
38	20241125	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	72	2	10.17	388021446	500938	483.45	800	801	720	920	496	708	774.59	1.26	71665	773	740	718	685	663	729	674	224	212	500	460	1	1	44777990	349	-4.43	1.54	12	1.12	-176.00	507.00	1580	20240105	-50.63	605	20241031	28.93	1580	-50.63	20240105	605	28.93	20241031	1580	-50.63	20240105	605	28.93	20241031	N	032980	500	223 억	564535	N	N	N	00	N
39	20241125	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	770	62	2	8.76	315067946	407682	393.45	800	801	720	920	496	708	772.83	1.26	20645	773	740	718	685	663	729	674	224	212	500	460	1	1	44777990	345	-4.38	1.52	12	0.91	-176.00	507.00	1580	20240105	-51.27	605	20241031	27.27	1580	-51.27	20240105	605	27.27	20241031	1580	-51.27	20240105	605	27.27	20241031	N	032980	500	223 억	564535	N	N	N	00	N
40	20241125	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	754	46	2	6.50	181443337	234947	226.74	800	801	720	920	496	708	772.27	1.26	-29358	773	740	718	685	663	729	674	224	212	500	460	1	1	44777990	338	-4.28	1.49	12	0.52	-176.00	507.00	1580	20240105	-52.28	605	20241031	24.63	1580	-52.28	20240105	605	24.63	20241031	1580	-52.28	20240105	605	24.63	20241031	N	032980	500	223 억	564535	N	N	N	00	N
41	20241125	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	92	2	12.99	30518224	38148	36.82	800	800	798	920	496	708	800.00	1.26	-399	773	740	718	685	663	729	674	224	212	500	460	1	1	44777990	358	-4.55	1.58	12	0.09	-176.00	507.00	1580	20240105	-49.37	605	20241031	32.23	1580	-49.37	20240105	605	32.23	20241031	1580	-49.37	20240105	605	32.23	20241031	N	032980	500	223 억	564535	Y	N	N	00	N
42	20241122	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	708	-7	5	-0.98	74622392	103594	119.37	719	751	696	929	501	715	720.34	1.26	266	787	750	731	694	675	741	685	224	214	500	470	1	1	44777990	317	-4.02	1.40	12	0.23	-176.00	507.00	1580	20240105	-55.19	605	20241031	17.02	1580	-55.19	20240105	605	17.02	20241031	1580	-55.19	20240105	605	17.02	20241031	N	032980	500	223 억	564215	N	N	N	00	N
43	20241122	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	708	-7	5	-0.98	57272221	78857	90.87	719	751	707	929	501	715	726.28	1.26	2403	787	750	731	694	675	741	685	224	214	500	470	1	1	44777990	317	-4.02	1.40	12	0.18	-176.00	507.00	1580	20240105	-55.19	605	20241031	17.02	1580	-55.19	20240105	605	17.02	20241031	1580	-55.19	20240105	605	17.02	20241031	N	032980	500	223 억	564215	N	N	N	00	N
44	20241122	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	719	4	2	0.56	39420382	53797	61.99	719	751	715	929	501	715	732.76	1.26	-3618	787	750	731	694	675	741	685	224	214	500	470	1	1	44777990	322	-4.09	1.42	12	0.12	-176.00	507.00	1580	20240105	-54.49	605	20241031	18.84	1580	-54.49	20240105	605	18.84	20241031	1580	-54.49	20240105	605	18.84	20241031	N	032980	500	223 억	564215	N	N	N	00	N
45	20241122	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	12	2	1.68	35275369	48020	55.33	719	751	719	929	501	715	734.60	1.26	-2959	787	750	731	694	675	741	685	224	214	500	470	1	1	44777990	326	-4.13	1.43	12	0.11	-176.00	507.00	1580	20240105	-53.99	605	20241031	20.17	1580	-53.99	20240105	605	20.17	20241031	1580	-53.99	20240105	605	20.17	20241031	N	032980	500	223 억	564215	N	N	N	00	N
46	20241122	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	12	2	1.68	33481492	45543	52.48	719	751	719	929	501	715	735.16	1.26	-3033	787	750	731	694	675	741	685	224	214	500	470	1	1	44777990	326	-4.13	1.43	12	0.10	-176.00	507.00	1580	20240105	-53.99	605	20241031	20.17	1580	-53.99	20240105	605	20.17	20241031	1580	-53.99	20240105	605	20.17	20241031	N	032980	500	223 억	564215	N	N	N	00	N
47	20241122	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	727	12	2	1.68	30599352	41555	47.88	719	751	719	929	501	715	736.36	1.26	-3498	787	750	731	694	675	741	685	224	214	500	470	1	1	44777990	326	-4.13	1.43	12	0.09	-176.00	507.00	1580	20240105	-53.99	605	20241031	20.17	1580	-53.99	20240105	605	20.17	20241031	1580	-53.99	20240105	605	20.17	20241031	N	032980	500	223 억	564215	N	N	N	00	N
48	20241122	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	747	32	2	4.48	21189067	28738	33.11	719	751	719	929	501	715	737.32	1.26	-2005	787	750	731	694	675	741	685	224	214	500	470	1	1	44777990	334	-4.24	1.47	12	0.06	-176.00	507.00	1580	20240105	-52.72	605	20241031	23.47	1580	-52.72	20240105	605	23.47	20241031	1580	-52.72	20240105	605	23.47	20241031	N	032980	500	223 억	564215	N	N	N	00	N
49	20241122	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	721	6	2	0.84	834147	1158	1.33	719	724	719	929	501	715	720.33	1.26	707	787	750	731	694	675	741	685	224	214	500	470	1	1	44777990	323	-4.10	1.42	12	0.00	-176.00	507.00	1580	20240105	-54.37	605	20241031	19.17	1580	-54.37	20240105	605	19.17	20241031	1580	-54.37	20240105	605	19.17	20241031	N	032980	500	223 억	564215	N	N	N	00	N
50	20241121	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	715	-27	5	-3.64	63501391	86784	26.15	742	768	712	964	520	742	731.82	1.29	-12664	820	781	751	712	682	800	731	224	222	500	480	1	1	44777990	320	-4.06	1.41	12	0.19	-176.00	507.00	1730	20231114	-58.67	605	20241031	18.18	1580	-54.75	20240105	605	18.18	20241031	1580	-54.75	20240105	605	18.18	20241031	N	032980	500	223 억	577559	N	N	N	00	N
51	20241121	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	733	-9	5	-1.21	53432612	72781	21.93	742	768	712	964	520	742	734.16	1.29	-10707	820	781	751	712	682	800	731	224	222	500	480	1	1	44777990	328	-4.16	1.45	12	0.16	-176.00	507.00	1730	20231114	-57.63	605	20241031	21.16	1580	-53.61	20240105	605	21.16	20241031	1580	-53.61	20240105	605	21.16	20241031	N	032980	500	223 억	577559	N	N	N	00	N
52	20241121	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	730	-12	5	-1.62	51686673	70390	21.21	742	768	712	964	520	742	734.29	1.29	-10457	820	781	751	712	682	800	731	224	222	500	480	1	1	44777990	327	-4.15	1.44	12	0.16	-176.00	507.00	1730	20231114	-57.80	605	20241031	20.66	1580	-53.80	20240105	605	20.66	20241031	1580	-53.80	20240105	605	20.66	20241031	N	032980	500	223 억	577559	N	N	N	00	N
53	20241121	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	753	11	2	1.48	29456712	39830	12.00	742	768	725	964	520	742	739.56	1.29	-12524	820	781	751	712	682	800	731	224	222	500	480	1	1	44777990	337	-4.28	1.49	12	0.09	-176.00	507.00	1730	20231114	-56.47	605	20241031	24.46	1580	-52.34	20240105	605	24.46	20241031	1580	-52.34	20240105	605	24.46	20241031	N	032980	500	223 억	577559	N	N	N	00	N
54	20241121	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	744	2	2	0.27	27787783	37600	11.33	742	768	725	964	520	742	739.04	1.29	-12424	820	781	751	712	682	800	731	224	222	500	480	1	1	44777990	333	-4.23	1.47	12	0.08	-176.00	507.00	1730	20231114	-56.99	605	20241031	22.98	1580	-52.91	20240105	605	22.98	20241031	1580	-52.91	20240105	605	22.98	20241031	N	032980	500	223 억	577559	N	N	N	00	N
55	20241121	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	734	-8	5	-1.08	21325457	28847	8.69	742	768	725	964	520	742	739.26	1.29	-12740	820	781	751	712	682	800	731	224	222	500	480	1	1	44777990	329	-4.17	1.45	12	0.06	-176.00	507.00	1730	20231114	-57.57	605	20241031	21.32	1580	-53.54	20240105	605	21.32	20241031	1580	-53.54	20240105	605	21.32	20241031	N	032980	500	223 억	577559	N	N	N	00	N
56	20241121	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	738	-4	5	-0.54	13472555	18157	5.47	742	768	725	964	520	742	742.00	1.29	-13218	820	781	751	712	682	800	731	224	222	500	480	1	1	44777990	330	-4.19	1.46	12	0.04	-176.00	507.00	1730	20231114	-57.34	605	20241031	21.98	1580	-53.29	20240105	605	21.98	20241031	1580	-53.29	20240105	605	21.98	20241031	N	032980	500	223 억	577559	N	N	N	00	N
57	20241121	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	742	0	3	0.00	14776	20	0.01	742	742	725	964	520	742	738.80	1.29	-2	820	781	751	712	682	800	731	224	222	500	480	1	1	44777990	332	-4.22	1.46	12	0.00	-176.00	507.00	1730	20231114	-57.11	605	20241031	22.64	1580	-53.04	20240105	605	22.64	20241031	1580	-53.04	20240105	605	22.64	20241031	N	032980	500	223 억	577559	N	N	N	00	N
58	20241120	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	742	10	2	1.37	251761781	331621	272.91	733	790	721	951	513	732	759.19	1.29	1317	774	753	740	719	706	746	712	224	219	500	480	1	1	44777990	332	-4.22	1.46	12	0.74	-176.00	507.00	1730	20231114	-57.11	605	20241031	22.64	1580	-53.04	20240105	605	22.64	20241031	1580	-53.04	20240105	605	22.64	20241031	N	032980	500	223 억	576163	N	N	N	00	N
59	20241120	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	732	0	3	0.00	241819542	318135	261.82	733	790	721	951	513	732	760.12	1.29	7840	774	753	740	719	706	746	712	224	219	500	480	1	1	44777990	328	-4.16	1.44	12	0.71	-176.00	507.00	1730	20231114	-57.69	605	20241031	20.99	1580	-53.67	20240105	605	20.99	20241031	1580	-53.67	20240105	605	20.99	20241031	N	032980	500	223 억	576163	N	N	N	00	N
60	20241120	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	751	19	2	2.60	195091458	254127	209.14	733	790	733	951	513	732	767.69	1.29	2157	774	753	740	719	706	746	712	224	219	500	480	1	1	44777990	336	-4.27	1.48	12	0.57	-176.00	507.00	1730	20231114	-56.59	605	20241031	24.13	1580	-52.47	20240105	605	24.13	20241031	1580	-52.47	20240105	605	24.13	20241031	N	032980	500	223 억	576163	N	N	N	00	N
61	20241120	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	760	28	2	3.83	169789672	220486	181.45	733	790	733	951	513	732	770.07	1.29	11236	774	753	740	719	706	746	712	224	219	500	480	1	1	44777990	340	-4.32	1.50	12	0.49	-176.00	507.00	1730	20231114	-56.07	605	20241031	25.62	1580	-51.90	20240105	605	25.62	20241031	1580	-51.90	20240105	605	25.62	20241031	N	032980	500	223 억	576163	N	N	N	00	N
62	20241120	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	771	39	2	5.33	155101115	201239	165.61	733	790	733	951	513	732	770.73	1.29	13847	774	753	740	719	706	746	712	224	219	500	480	1	1	44777990	345	-4.38	1.52	12	0.45	-176.00	507.00	1730	20231114	-55.43	605	20241031	27.44	1580	-51.20	20240105	605	27.44	20241031	1580	-51.20	20240105	605	27.44	20241031	N	032980	500	223 억	576163	N	N	N	00	N
63	20241120	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	767	35	2	4.78	133358327	173119	142.47	733	790	733	951	513	732	770.33	1.29	17091	774	753	740	719	706	746	712	224	219	500	480	1	1	44777990	343	-4.36	1.51	12	0.39	-176.00	507.00	1730	20231114	-55.66	605	20241031	26.78	1580	-51.46	20240105	605	26.78	20241031	1580	-51.46	20240105	605	26.78	20241031	N	032980	500	223 억	576163	N	N	N	00	N
64	20241120	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	767	35	2	4.78	116125131	150506	123.86	733	790	733	951	513	732	771.56	1.29	16951	774	753	740	719	706	746	712	224	219	500	480	1	1	44777990	343	-4.36	1.51	12	0.34	-176.00	507.00	1730	20231114	-55.66	605	20241031	26.78	1580	-51.46	20240105	605	26.78	20241031	1580	-51.46	20240105	605	26.78	20241031	N	032980	500	223 억	576163	N	N	N	00	N
65	20241120	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	738	6	2	0.82	1530845	2086	1.72	733	738	733	951	513	732	733.87	1.29	323	774	753	740	719	706	746	712	224	219	500	480	1	1	44777990	330	-4.19	1.46	12	0.00	-176.00	507.00	1730	20231114	-57.34	605	20241031	21.98	1580	-53.29	20240105	605	21.98	20241031	1580	-53.29	20240105	605	21.98	20241031	N	032980	500	223 억	576163	N	N	N	00	N
66	20241119	160358	57	100.00	KOSDAQ	유통	N	N	N	N	N	732	-29	5	-3.81	89638573	121510	29.62	753	761	727	989	533	761	737.71	1.33	-30429	830	795	736	701	642	813	719	224	228	500	500	1	1	44777990	328	-4.16	1.44	12	0.27	-176.00	507.00	1730	20231114	-57.69	605	20241031	20.99	1580	-53.67	20240105	605	20.99	20241031	1580	-53.67	20240105	605	20.99	20241031	N	032980	500	223 억	594562	N	N	N	00	N
67	20241119	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	738	-23	5	-3.02	81285495	110142	26.85	753	761	727	989	533	761	738.01	1.33	-27730	830	795	736	701	642	813	719	224	228	500	500	1	1	44777990	330	-4.19	1.46	12	0.25	-176.00	507.00	1730	20231114	-57.34	605	20241031	21.98	1580	-53.29	20240105	605	21.98	20241031	1580	-53.29	20240105	605	21.98	20241031	N	032980	500	223 억	594562	N	N	N	00	N
68	20241119	140400	57	100.00	KOSDAQ	유통	N	N	N	N	N	740	-21	5	-2.76	53173977	71792	17.50	753	761	727	989	533	761	740.67	1.33	-11322	830	795	736	701	642	813	719	224	228	500	500	1	1	44777990	331	-4.20	1.46	12	0.16	-176.00	507.00	1730	20231114	-57.23	605	20241031	22.31	1580	-53.16	20240105	605	22.31	20241031	1580	-53.16	20240105	605	22.31	20241031	N	032980	500	223 억	594562	N	N	N	00	N
69	20241119	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	744	-17	5	-2.23	43336077	58515	14.27	753	761	727	989	533	761	740.60	1.33	-11115	830	795	736	701	642	813	719	224	228	500	500	1	1	44777990	333	-4.23	1.47	12	0.13	-176.00	507.00	1730	20231114	-56.99	605	20241031	22.98	1580	-52.91	20240105	605	22.98	20241031	1580	-52.91	20240105	605	22.98	20241031	N	032980	500	223 억	594562	N	N	N	00	N
70	20241119	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	745	-16	5	-2.10	39343728	53158	12.96	753	761	727	989	533	761	740.13	1.33	-8835	830	795	736	701	642	813	719	224	228	500	500	1	1	44777990	334	-4.23	1.47	12	0.12	-176.00	507.00	1730	20231114	-56.94	605	20241031	23.14	1580	-52.85	20240105	605	23.14	20241031	1580	-52.85	20240105	605	23.14	20241031	N	032980	500	223 억	594562	N	N	N	00	N
71	20241119	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	750	-11	5	-1.45	38068718	51458	12.55	753	761	727	989	533	761	739.80	1.33	-8790	830	795	736	701	642	813	719	224	228	500	500	1	1	44777990	336	-4.26	1.48	12	0.11	-176.00	507.00	1730	20231114	-56.65	605	20241031	23.97	1580	-52.53	20240105	605	23.97	20241031	1580	-52.53	20240105	605	23.97	20241031	N	032980	500	223 억	594562	N	N	N	00	N
72	20241119	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	740	-21	5	-2.76	23506066	31930	7.78	753	761	727	989	533	761	736.17	1.33	-8831	830	795	736	701	642	813	719	224	228	500	500	1	1	44777990	331	-4.20	1.46	12	0.07	-176.00	507.00	1730	20231114	-57.23	605	20241031	22.31	1580	-53.16	20240105	605	22.31	20241031	1580	-53.16	20240105	605	22.31	20241031	N	032980	500	223 억	594562	N	N	N	00	N
73	20241119	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	743	-18	5	-2.37	2463420	3300	0.80	753	761	739	989	533	761	746.49	1.33	2242	830	795	736	701	642	813	719	224	228	500	500	1	1	44777990	333	-4.22	1.47	12	0.01	-176.00	507.00	1730	20231114	-57.05	605	20241031	22.81	1580	-52.97	20240105	605	22.81	20241031	1580	-52.97	20240105	605	22.81	20241031	N	032980	500	223 억	594562	N	N	N	00	N
74	20241118	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	761	21	2	2.84	298190122	410168	88.57	740	771	677	962	518	740	726.98	1.26	31064	826	782	696	652	566	805	675	224	222	500	480	1	1	44777990	341	-4.32	1.50	12	0.92	-176.00	507.00	1730	20231114	-56.01	605	20241031	25.79	1580	-51.84	20240105	605	25.79	20241031	1580	-51.84	20240105	605	25.79	20241031	N	032980	500	223 억	563665	N	N	N	00	N
75	20241118	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	736	-4	5	-0.54	244180964	338113	73.01	740	746	677	962	518	740	722.19	1.26	1676	826	782	696	652	566	805	675	224	222	500	480	1	1	44777990	330	-4.18	1.45	12	0.76	-176.00	507.00	1730	20231114	-57.46	605	20241031	21.65	1580	-53.42	20240105	605	21.65	20241031	1580	-53.42	20240105	605	21.65	20241031	N	032980	500	223 억	563665	N	N	N	00	N
76	20241118	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	737	-3	5	-0.41	220595326	305702	66.01	740	746	677	962	518	740	721.60	1.26	-1900	826	782	696	652	566	805	675	224	222	500	480	1	1	44777990	330	-4.19	1.45	12	0.68	-176.00	507.00	1730	20231114	-57.40	605	20241031	21.82	1580	-53.35	20240105	605	21.82	20241031	1580	-53.35	20240105	605	21.82	20241031	N	032980	500	223 억	563665	N	N	N	00	N
77	20241118	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	736	-4	5	-0.54	204876416	284323	61.40	740	746	677	962	518	740	720.58	1.26	-9387	826	782	696	652	566	805	675	224	222	500	480	1	1	44777990	330	-4.18	1.45	12	0.63	-176.00	507.00	1730	20231114	-57.46	605	20241031	21.65	1580	-53.42	20240105	605	21.65	20241031	1580	-53.42	20240105	605	21.65	20241031	N	032980	500	223 억	563665	N	N	N	00	N
78	20241118	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	718	-22	5	-2.97	154568431	215823	46.60	740	744	677	962	518	740	716.18	1.26	7917	826	782	696	652	566	805	675	224	222	500	480	1	1	44777990	322	-4.08	1.42	12	0.48	-176.00	507.00	1730	20231114	-58.50	605	20241031	18.68	1580	-54.56	20240105	605	18.68	20241031	1580	-54.56	20240105	605	18.68	20241031	N	032980	500	223 억	563665	N	N	N	00	N
79	20241118	110402	57	100.00	KOSDAQ	유통	N	N	N	N	N	737	-3	5	-0.41	123966190	173885	37.55	740	744	677	962	518	740	712.92	1.26	21564	826	782	696	652	566	805	675	224	222	500	480	1	1	44777990	330	-4.19	1.45	12	0.39	-176.00	507.00	1730	20231114	-57.40	605	20241031	21.82	1580	-53.35	20240105	605	21.82	20241031	1580	-53.35	20240105	605	21.82	20241031	N	032980	500	223 억	563665	N	N	N	00	N
80	20241118	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	705	-35	5	-4.73	101240082	142129	30.69	740	744	677	962	518	740	712.31	1.26	24376	826	782	696	652	566	805	675	224	222	500	480	1	1	44777990	316	-4.01	1.39	12	0.32	-176.00	507.00	1730	20231114	-59.25	605	20241031	16.53	1580	-55.38	20240105	605	16.53	20241031	1580	-55.38	20240105	605	16.53	20241031	N	032980	500	223 억	563665	N	N	N	00	N
81	20241118	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	730	-10	5	-1.35	28557845	38606	8.34	740	744	730	962	518	740	739.73	1.26	-15227	826	782	696	652	566	805	675	224	222	500	480	1	1	44777990	327	-4.15	1.44	12	0.09	-176.00	507.00	1730	20231114	-57.80	605	20241031	20.66	1580	-53.80	20240105	605	20.66	20241031	1580	-53.80	20240105	605	20.66	20241031	N	032980	500	223 억	563665	N	N	N	00	N
82	20241115	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	740	122	2	19.74	310153049	461250	1030.70	629	740	610	803	433	618	671.07	1.13	60058	662	640	629	607	596	634	601	224	185	500	400	1	1	44777990	331	-4.20	1.46	12	1.03	-176.00	507.00	1730	20231114	-57.23	605	20241031	22.31	1580	-53.16	20240105	605	22.31	20241031	1580	-53.16	20240105	605	22.31	20241031	N	032980	500	223 억	507125	N	N	N	00	N
83	20241115	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	687	69	2	11.17	238191265	360319	805.16	629	696	610	803	433	618	661.06	1.13	31800	662	640	629	607	596	634	601	224	185	500	400	1	1	44777990	308	-3.90	1.36	12	0.80	-176.00	507.00	1730	20231114	-60.29	605	20241031	13.55	1580	-56.52	20240105	605	13.55	20241031	1580	-56.52	20240105	605	13.55	20241031	N	032980	500	223 억	507125	N	N	N	00	N
84	20241115	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	666	48	2	7.77	185399408	283352	633.17	629	685	610	803	433	618	654.31	1.13	21921	662	640	629	607	596	634	601	224	185	500	400	1	1	44777990	298	-3.78	1.31	12	0.63	-176.00	507.00	1730	20231114	-61.50	605	20241031	10.08	1580	-57.85	20240105	605	10.08	20241031	1580	-57.85	20240105	605	10.08	20241031	N	032980	500	223 억	507125	N	N	N	00	N
85	20241115	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	667	49	2	7.93	114768501	177774	397.25	629	679	610	803	433	618	645.59	1.13	8604	662	640	629	607	596	634	601	224	185	500	400	1	1	44777990	299	-3.79	1.32	12	0.40	-176.00	507.00	1730	20231114	-61.45	605	20241031	10.25	1580	-57.78	20240105	605	10.25	20241031	1580	-57.78	20240105	605	10.25	20241031	N	032980	500	223 억	507125	N	N	N	00	N
86	20241115	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	650	32	2	5.18	71046484	111976	250.22	629	667	610	803	433	618	634.48	1.13	-6228	662	640	629	607	596	634	601	224	185	500	400	1	1	44777990	291	-3.69	1.28	12	0.25	-176.00	507.00	1730	20231114	-62.43	605	20241031	7.44	1580	-58.86	20240105	605	7.44	20241031	1580	-58.86	20240105	605	7.44	20241031	N	032980	500	223 억	507125	N	N	N	00	N
87	20241115	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	640	22	2	3.56	48720601	77940	174.16	629	666	610	803	433	618	625.10	1.13	-214	662	640	629	607	596	634	601	224	185	500	400	1	1	44777990	287	-3.64	1.26	12	0.17	-176.00	507.00	1730	20231114	-63.01	605	20241031	5.79	1580	-59.49	20240105	605	5.79	20241031	1580	-59.49	20240105	605	5.79	20241031	N	032980	500	223 억	507125	N	N	N	00	N
88	20241115	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	614	-4	5	-0.65	40663973	64946	145.13	629	666	614	803	433	618	626.12	1.13	-2938	662	640	629	607	596	634	601	224	185	500	400	1	1	44777990	275	-3.49	1.21	12	0.15	-176.00	507.00	1730	20231114	-64.51	605	20241031	1.49	1580	-61.14	20240105	605	1.49	20241031	1580	-61.14	20240105	605	1.49	20241031	N	032980	500	223 억	507125	N	N	N	00	N
89	20241115	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	9	2	1.46	1256418	2002	4.47	629	629	625	803	433	618	627.59	1.13	0	662	640	629	607	596	634	601	224	185	500	400	1	1	44777990	281	-3.56	1.24	12	0.00	-176.00	507.00	1730	20231114	-63.76	605	20241031	3.64	1580	-60.32	20240105	605	3.64	20241031	1580	-60.32	20240105	605	3.64	20241031	N	032980	500	223 억	507125	N	N	N	00	N
90	20241114	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	631	-6	5	-0.94	21773860	34281	20.54	629	651	621	828	446	637	635.16	1.15	-4914	705	671	651	617	597	661	607	224	191	500	420	1	1	44777990	283	-3.59	1.24	12	0.08	-176.00	507.00	1730	20231114	-63.53	605	20241031	4.30	1580	-60.06	20240105	605	4.30	20241031	1730	-63.53	20231114	605	4.30	20241031	N	032980	500	223 억	514041	N	N	N	00	N
91	20241114	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	629	-8	5	-1.26	19501126	30643	18.36	629	651	626	828	446	637	636.40	1.15	-4626	705	671	651	617	597	661	607	224	191	500	420	1	1	44777990	282	-3.57	1.24	12	0.07	-176.00	507.00	1730	20231114	-63.64	605	20241031	3.97	1580	-60.19	20240105	605	3.97	20241031	1730	-63.64	20231114	605	3.97	20241031	N	032980	500	223 억	514041	N	N	N	00	N
92	20241114	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	2	2	0.31	15622583	24474	14.66	629	651	628	828	446	637	638.33	1.15	-2868	705	671	651	617	597	661	607	224	191	500	420	1	1	44777990	286	-3.63	1.26	12	0.05	-176.00	507.00	1730	20231114	-63.06	605	20241031	5.62	1580	-59.56	20240105	605	5.62	20241031	1730	-63.06	20231114	605	5.62	20241031	N	032980	500	223 억	514041	N	N	N	00	N
93	20241114	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	1	2	0.16	12292013	19210	11.51	629	651	628	828	446	637	639.88	1.15	-2211	705	671	651	617	597	661	607	224	191	500	420	1	1	44777990	286	-3.62	1.26	12	0.04	-176.00	507.00	1730	20231114	-63.12	605	20241031	5.45	1580	-59.62	20240105	605	5.45	20241031	1730	-63.12	20231114	605	5.45	20241031	N	032980	500	223 억	514041	N	N	N	00	N
94	20241114	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	1	2	0.16	12039244	18811	11.27	629	651	628	828	446	637	640.01	1.15	-2495	705	671	651	617	597	661	607	224	191	500	420	1	1	44777990	286	-3.62	1.26	12	0.04	-176.00	507.00	1730	20231114	-63.12	605	20241031	5.45	1580	-59.62	20240105	605	5.45	20241031	1730	-63.12	20231114	605	5.45	20241031	N	032980	500	223 억	514041	N	N	N	00	N
95	20241114	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	635	-2	5	-0.31	3144841	4965	2.97	629	636	628	828	446	637	633.40	1.15	-1260	705	671	651	617	597	661	607	224	191	500	420	1	1	44777990	284	-3.61	1.25	12	0.01	-176.00	507.00	1730	20231114	-63.29	605	20241031	4.96	1580	-59.81	20240105	605	4.96	20241031	1730	-63.29	20231114	605	4.96	20241031	N	032980	500	223 억	514041	N	N	N	00	N
96	20241114	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	628	-9	5	-1.41	827932	1318	0.79	629	629	628	828	446	637	628.17	1.15	127	705	671	651	617	597	661	607	224	191	500	420	1	1	44777990	281	-3.57	1.24	12	0.00	-176.00	507.00	1730	20231114	-63.70	605	20241031	3.80	1580	-60.25	20240105	605	3.80	20241031	1730	-63.70	20231114	605	3.80	20241031	N	032980	500	223 억	514041	N	N	N	00	N
97	20241114	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	637	0	3	0.00	0	0	0.00	0	0	0	828	446	637	0.00	1.15	0	705	671	651	617	597	661	607	224	191	500	420	1	1	44777990	285	-3.62	1.26	12	0.00	-176.00	507.00	1730	20231114	-63.18	605	20241031	5.29	1580	-59.68	20240105	605	5.29	20241031	1730	-63.18	20231114	605	5.29	20241031	N	032980	500	223 억	514041	N	N	N	00	N
98	20241113	160158	57	100.00	KOSDAQ	유통	N	N	N	N	N	637	-33	5	-4.93	107266996	166834	189.84	670	685	631	871	469	670	642.96	1.15	-1688	731	700	685	654	639	693	647	224	201	500	440	1	1	44777990	285	-3.62	1.26	12	0.37	-176.00	507.00	1730	20231114	-63.18	605	20241031	5.29	1580	-59.68	20240105	605	5.29	20241031	1730	-63.18	20231114	605	5.29	20241031	N	032980	500	223 억	515608	N	N	N	00	N
99	20241113	150213	57	100.00	KOSDAQ	유통	N	N	N	N	N	643	-27	5	-4.03	87090333	135171	153.81	670	685	631	871	469	670	644.30	1.15	2370	731	700	685	654	639	693	647	224	201	500	440	1	1	44777990	288	-3.65	1.27	12	0.30	-176.00	507.00	1730	20231114	-62.83	605	20241031	6.28	1580	-59.30	20240105	605	6.28	20241031	1730	-62.83	20231114	605	6.28	20241031	N	032980	500	223 억	515608	N	N	N	00	N
100	20241113	140208	57	100.00	KOSDAQ	유통	N	N	N	N	N	647	-23	5	-3.43	76419494	118529	134.87	670	685	631	871	469	670	644.73	1.15	-141	731	700	685	654	639	693	647	224	201	500	440	1	1	44777990	290	-3.68	1.28	12	0.26	-176.00	507.00	1730	20231114	-62.60	605	20241031	6.94	1580	-59.05	20240105	605	6.94	20241031	1730	-62.60	20231114	605	6.94	20241031	N	032980	500	223 억	515608	N	N	N	00	N
101	20241113	130208	57	100.00	KOSDAQ	유통	N	N	N	N	N	645	-25	5	-3.73	69409677	107633	122.47	670	685	631	871	469	670	644.87	1.15	-4824	731	700	685	654	639	693	647	224	201	500	440	1	1	44777990	289	-3.66	1.27	12	0.24	-176.00	507.00	1730	20231114	-62.72	605	20241031	6.61	1580	-59.18	20240105	605	6.61	20241031	1730	-62.72	20231114	605	6.61	20241031	N	032980	500	223 억	515608	N	N	N	00	N
102	20241113	120205	57	100.00	KOSDAQ	유통	N	N	N	N	N	633	-37	5	-5.52	51569282	79524	90.49	670	685	633	871	469	670	648.47	1.15	-4803	731	700	685	654	639	693	647	224	201	500	440	1	1	44777990	283	-3.60	1.25	12	0.18	-176.00	507.00	1730	20231114	-63.41	605	20241031	4.63	1580	-59.94	20240105	605	4.63	20241031	1730	-63.41	20231114	605	4.63	20241031	N	032980	500	223 억	515608	N	N	N	00	N
103	20241113	110205	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	-10	5	-1.49	25412086	38416	43.71	670	685	641	871	469	670	661.50	1.15	-5470	731	700	685	654	639	693	647	224	201	500	440	1	1	44777990	296	-3.75	1.30	12	0.09	-176.00	507.00	1730	20231114	-61.85	605	20241031	9.09	1580	-58.23	20240105	605	9.09	20241031	1730	-61.85	20231114	605	9.09	20241031	N	032980	500	223 억	515608	N	N	N	00	N
104	20241113	100205	57	100.00	KOSDAQ	유통	N	N	N	N	N	669	-1	5	-0.15	8077829	12020	13.68	670	685	660	871	469	670	672.03	1.15	-2999	731	700	685	654	639	693	647	224	201	500	440	1	1	44777990	300	-3.80	1.32	12	0.03	-176.00	507.00	1730	20231114	-61.33	605	20241031	10.58	1580	-57.66	20240105	605	10.58	20241031	1730	-61.33	20231114	605	10.58	20241031	N	032980	500	223 억	515608	N	N	N	00	N
105	20241113	090200	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	0	3	0.00	647890	967	1.10	670	670	670	871	469	670	670.00	1.15	0	731	700	685	654	639	693	647	224	201	500	440	1	1	44777990	300	-3.81	1.32	12	0.00	-176.00	507.00	1730	20231114	-61.27	605	20241031	10.74	1580	-57.59	20240105	605	10.74	20241031	1730	-61.27	20231114	605	10.74	20241031	N	032980	500	223 억	515608	N	N	N	00	N
106	20241112	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	-47	5	-6.56	60683674	87878	123.47	716	716	670	932	502	717	690.54	1.18	-11281	762	739	724	701	686	751	713	224	215	500	470	1	1	44777990	300	-3.81	1.32	12	0.20	-176.00	507.00	1730	20231114	-61.27	605	20241031	10.74	1580	-57.59	20240105	605	10.74	20241031	1730	-61.27	20231114	605	10.74	20241031	N	032980	500	223 억	527292	N	N	N	00	N
107	20241112	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	687	-30	5	-4.18	56662856	81913	115.09	716	716	680	932	502	717	691.74	1.18	-8122	762	739	724	701	686	751	713	224	215	500	470	1	1	44777990	308	-3.90	1.36	12	0.18	-176.00	507.00	1730	20231114	-60.29	605	20241031	13.55	1580	-56.52	20240105	605	13.55	20241031	1730	-60.29	20231114	605	13.55	20241031	N	032980	500	223 억	527292	N	N	N	00	N
108	20241112	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	685	-32	5	-4.46	46901133	67647	95.04	716	716	681	932	502	717	693.32	1.18	-4356	762	739	724	701	686	751	713	224	215	500	470	1	1	44777990	307	-3.89	1.35	12	0.15	-176.00	507.00	1730	20231114	-60.40	605	20241031	13.22	1580	-56.65	20240105	605	13.22	20241031	1730	-60.40	20231114	605	13.22	20241031	N	032980	500	223 억	527292	N	N	N	00	N
109	20241112	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	693	-24	5	-3.35	41352671	59574	83.70	716	716	681	932	502	717	694.14	1.18	-796	762	739	724	701	686	751	713	224	215	500	470	1	1	44777990	310	-3.94	1.37	12	0.13	-176.00	507.00	1730	20231114	-59.94	605	20241031	14.55	1580	-56.14	20240105	605	14.55	20241031	1730	-59.94	20231114	605	14.55	20241031	N	032980	500	223 억	527292	N	N	N	00	N
110	20241112	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	686	-31	5	-4.32	29332733	42154	59.23	716	716	681	932	502	717	695.85	1.18	-3352	762	739	724	701	686	751	713	224	215	500	470	1	1	44777990	307	-3.90	1.35	12	0.09	-176.00	507.00	1730	20231114	-60.35	605	20241031	13.39	1580	-56.58	20240105	605	13.39	20241031	1730	-60.35	20231114	605	13.39	20241031	N	032980	500	223 억	527292	N	N	N	00	N
111	20241112	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	684	-33	5	-4.60	27297923	39187	55.06	716	716	681	932	502	717	696.61	1.18	-3337	762	739	724	701	686	751	713	224	215	500	470	1	1	44777990	306	-3.89	1.35	12	0.09	-176.00	507.00	1730	20231114	-60.46	605	20241031	13.06	1580	-56.71	20240105	605	13.06	20241031	1730	-60.46	20231114	605	13.06	20241031	N	032980	500	223 억	527292	N	N	N	00	N
112	20241112	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	693	-24	5	-3.35	23377216	33465	47.02	716	716	681	932	502	717	698.56	1.18	-3312	762	739	724	701	686	751	713	224	215	500	470	1	1	44777990	310	-3.94	1.37	12	0.07	-176.00	507.00	1730	20231114	-59.94	605	20241031	14.55	1580	-56.14	20240105	605	14.55	20241031	1730	-59.94	20231114	605	14.55	20241031	N	032980	500	223 억	527292	N	N	N	00	N
113	20241112	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	708	-9	5	-1.26	73013	102	0.14	716	716	705	932	502	717	715.81	1.18	-50	762	739	724	701	686	751	713	224	215	500	470	1	1	44777990	317	-4.02	1.40	12	0.00	-176.00	507.00	1730	20231114	-59.08	605	20241031	17.02	1580	-55.19	20240105	605	17.02	20241031	1730	-59.08	20231114	605	17.02	20241031	N	032980	500	223 억	527292	N	N	N	00	N
114	20241111	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	717	7	2	0.99	51322069	71175	35.61	711	747	709	923	497	710	721.07	1.20	-10152	749	729	708	688	667	739	698	224	213	500	460	1	1	44777990	321	-4.07	1.41	12	0.16	-176.00	507.00	1730	20231114	-58.55	605	20241031	18.51	1580	-54.62	20240105	605	18.51	20241031	1730	-58.55	20231114	605	18.51	20241031	N	032980	500	223 억	537361	N	N	N	00	N
115	20241111	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	715	5	2	0.70	47760946	66195	33.12	711	747	709	923	497	710	721.52	1.20	-10346	749	729	708	688	667	739	698	224	213	500	460	1	1	44777990	320	-4.06	1.41	12	0.15	-176.00	507.00	1730	20231114	-58.67	605	20241031	18.18	1580	-54.75	20240105	605	18.18	20241031	1730	-58.67	20231114	605	18.18	20241031	N	032980	500	223 억	537361	N	N	N	00	N
116	20241111	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	718	8	2	1.13	46895888	64990	32.52	711	747	709	923	497	710	721.59	1.20	-10290	749	729	708	688	667	739	698	224	213	500	460	1	1	44777990	322	-4.08	1.42	12	0.15	-176.00	507.00	1730	20231114	-58.50	605	20241031	18.68	1580	-54.56	20240105	605	18.68	20241031	1730	-58.50	20231114	605	18.68	20241031	N	032980	500	223 억	537361	N	N	N	00	N
117	20241111	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	709	-1	5	-0.14	44950651	62275	31.16	711	747	709	923	497	710	721.81	1.20	-9482	749	729	708	688	667	739	698	224	213	500	460	1	1	44777990	317	-4.03	1.40	12	0.14	-176.00	507.00	1730	20231114	-59.02	605	20241031	17.19	1580	-55.13	20240105	605	17.19	20241031	1730	-59.02	20231114	605	17.19	20241031	N	032980	500	223 억	537361	N	N	N	00	N
118	20241111	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	715	5	2	0.70	42382278	58670	29.36	711	747	709	923	497	710	722.38	1.20	-9648	749	729	708	688	667	739	698	224	213	500	460	1	1	44777990	320	-4.06	1.41	12	0.13	-176.00	507.00	1730	20231114	-58.67	605	20241031	18.18	1580	-54.75	20240105	605	18.18	20241031	1730	-58.67	20231114	605	18.18	20241031	N	032980	500	223 억	537361	N	N	N	00	N
119	20241111	110354	57	100.00	KOSDAQ	유통	N	N	N	N	N	717	7	2	0.99	31828544	43968	22.00	711	747	709	923	497	710	723.90	1.20	-9256	749	729	708	688	667	739	698	224	213	500	460	1	1	44777990	321	-4.07	1.41	12	0.10	-176.00	507.00	1730	20231114	-58.55	605	20241031	18.51	1580	-54.62	20240105	605	18.51	20241031	1730	-58.55	20231114	605	18.51	20241031	N	032980	500	223 억	537361	N	N	N	00	N
120	20241111	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	714	4	2	0.56	30787009	42512	21.27	711	747	711	923	497	710	724.20	1.20	-8619	749	729	708	688	667	739	698	224	213	500	460	1	1	44777990	320	-4.06	1.41	12	0.09	-176.00	507.00	1730	20231114	-58.73	605	20241031	18.02	1580	-54.81	20240105	605	18.02	20241031	1730	-58.73	20231114	605	18.02	20241031	N	032980	500	223 억	537361	N	N	N	00	N
121	20241111	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	729	19	2	2.68	1776393	2446	1.22	711	729	711	923	497	710	726.24	1.20	-133	749	729	708	688	667	739	698	224	213	500	460	1	1	44777990	326	-4.14	1.44	12	0.01	-176.00	507.00	1730	20231114	-57.86	605	20241031	20.50	1580	-53.86	20240105	605	20.50	20241031	1730	-57.86	20231114	605	20.50	20241031	N	032980	500	223 억	537361	N	N	N	00	N
122	20241108	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	710	13	2	1.87	140206556	199846	116.44	700	728	687	906	488	697	701.57	1.12	-22059	738	717	695	674	652	728	685	224	209	500	460	1	1	44777990	318	-4.03	1.40	12	0.45	-176.00	507.00	1730	20231114	-58.96	605	20241031	17.36	1580	-55.06	20240105	605	17.36	20241031	1730	-58.96	20231114	605	17.36	20241031	N	032980	500	223 억	499420	N	N	N	00	N
123	20241108	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	713	16	2	2.30	133119245	189883	110.64	700	728	687	906	488	697	701.06	1.12	-20935	738	717	695	674	652	728	685	224	209	500	460	1	1	44777990	319	-4.05	1.41	12	0.42	-176.00	507.00	1730	20231114	-58.79	605	20241031	17.85	1580	-54.87	20240105	605	17.85	20241031	1730	-58.79	20231114	605	17.85	20241031	N	032980	500	223 억	499420	N	N	N	00	N
124	20241108	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	710	13	2	1.87	107232878	153410	89.39	700	728	687	906	488	697	699.00	1.12	-21261	738	717	695	674	652	728	685	224	209	500	460	1	1	44777990	318	-4.03	1.40	12	0.34	-176.00	507.00	1730	20231114	-58.96	605	20241031	17.36	1580	-55.06	20240105	605	17.36	20241031	1730	-58.96	20231114	605	17.36	20241031	N	032980	500	223 억	499420	N	N	N	00	N
125	20241108	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	695	-2	5	-0.29	88242684	126588	73.76	700	728	687	906	488	697	697.09	1.12	-18042	738	717	695	674	652	728	685	224	209	500	460	1	1	44777990	311	-3.95	1.37	12	0.28	-176.00	507.00	1730	20231114	-59.83	605	20241031	14.88	1580	-56.01	20240105	605	14.88	20241031	1730	-59.83	20231114	605	14.88	20241031	N	032980	500	223 억	499420	N	N	N	00	N
126	20241108	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	696	-1	5	-0.14	84959126	121843	70.99	700	728	687	906	488	697	697.28	1.12	-18042	738	717	695	674	652	728	685	224	209	500	460	1	1	44777990	312	-3.95	1.37	12	0.27	-176.00	507.00	1730	20231114	-59.77	605	20241031	15.04	1580	-55.95	20240105	605	15.04	20241031	1730	-59.77	20231114	605	15.04	20241031	N	032980	500	223 억	499420	N	N	N	00	N
127	20241108	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	696	-1	5	-0.14	81233727	116457	67.86	700	728	687	906	488	697	697.54	1.12	-18347	738	717	695	674	652	728	685	224	209	500	460	1	1	44777990	312	-3.95	1.37	12	0.26	-176.00	507.00	1730	20231114	-59.77	605	20241031	15.04	1580	-55.95	20240105	605	15.04	20241031	1730	-59.77	20231114	605	15.04	20241031	N	032980	500	223 억	499420	N	N	N	00	N
128	20241108	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	696	-1	5	-0.14	66812406	95643	55.73	700	728	690	906	488	697	698.56	1.12	-8566	738	717	695	674	652	728	685	224	209	500	460	1	1	44777990	312	-3.95	1.37	12	0.21	-176.00	507.00	1730	20231114	-59.77	605	20241031	15.04	1580	-55.95	20240105	605	15.04	20241031	1730	-59.77	20231114	605	15.04	20241031	N	032980	500	223 억	499420	N	N	N	00	N
129	20241108	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	728	31	2	4.45	6518197	9025	5.26	700	728	700	906	488	697	722.24	1.12	-136	738	717	695	674	652	728	685	224	209	500	460	1	1	44777990	326	-4.14	1.44	12	0.02	-176.00	507.00	1730	20231114	-57.92	605	20241031	20.33	1580	-53.92	20240105	605	20.33	20241031	1730	-57.92	20231114	605	20.33	20241031	N	032980	500	223 억	499420	N	N	N	00	N
130	20241107	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	697	24	2	3.57	118400944	171621	23.05	673	716	673	874	472	673	689.84	1.14	-25408	733	703	666	636	599	718	651	224	201	500	440	1	1	44777990	312	-3.96	1.37	12	0.38	-176.00	507.00	1730	20231114	-59.71	605	20241031	15.21	1580	-55.89	20240105	605	15.21	20241031	1730	-59.71	20231114	605	15.21	20241031	N	032980	500	223 억	509026	N	N	N	00	N
131	20241107	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	696	23	2	3.42	112790293	163564	21.97	673	716	673	874	472	673	689.58	1.14	-25191	733	703	666	636	599	718	651	224	201	500	440	1	1	44777990	312	-3.95	1.37	12	0.37	-176.00	507.00	1730	20231114	-59.77	605	20241031	15.04	1580	-55.95	20240105	605	15.04	20241031	1730	-59.77	20231114	605	15.04	20241031	N	032980	500	223 억	509026	N	N	N	00	N
132	20241107	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	693	20	2	2.97	108421455	157279	21.12	673	716	673	874	472	673	689.36	1.14	-25547	733	703	666	636	599	718	651	224	201	500	440	1	1	44777990	310	-3.94	1.37	12	0.35	-176.00	507.00	1730	20231114	-59.94	605	20241031	14.55	1580	-56.14	20240105	605	14.55	20241031	1730	-59.94	20231114	605	14.55	20241031	N	032980	500	223 억	509026	N	N	N	00	N
133	20241107	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	685	12	2	1.78	95177798	138148	18.55	673	716	673	874	472	673	688.96	1.14	-17967	733	703	666	636	599	718	651	224	201	500	440	1	1	44777990	307	-3.89	1.35	12	0.31	-176.00	507.00	1730	20231114	-60.40	605	20241031	13.22	1580	-56.65	20240105	605	13.22	20241031	1730	-60.40	20231114	605	13.22	20241031	N	032980	500	223 억	509026	N	N	N	00	N
134	20241107	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	691	18	2	2.67	84103855	121887	16.37	673	716	673	874	472	673	690.01	1.14	-17440	733	703	666	636	599	718	651	224	201	500	440	1	1	44777990	309	-3.93	1.36	12	0.27	-176.00	507.00	1730	20231114	-60.06	605	20241031	14.21	1580	-56.27	20240105	605	14.21	20241031	1730	-60.06	20231114	605	14.21	20241031	N	032980	500	223 억	509026	N	N	N	00	N
135	20241107	110352	57	100.00	KOSDAQ	유통	N	N	N	N	N	683	10	2	1.49	66509520	96295	12.93	673	716	673	874	472	673	690.69	1.14	-18498	733	703	666	636	599	718	651	224	201	500	440	1	1	44777990	306	-3.88	1.35	12	0.22	-176.00	507.00	1730	20231114	-60.52	605	20241031	12.89	1580	-56.77	20240105	605	12.89	20241031	1730	-60.52	20231114	605	12.89	20241031	N	032980	500	223 억	509026	N	N	N	00	N
136	20241107	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	690	17	2	2.53	60934040	88121	11.83	673	716	673	874	472	673	691.48	1.14	-19748	733	703	666	636	599	718	651	224	201	500	440	1	1	44777990	309	-3.92	1.36	12	0.20	-176.00	507.00	1730	20231114	-60.12	605	20241031	14.05	1580	-56.33	20240105	605	14.05	20241031	1730	-60.12	20231114	605	14.05	20241031	N	032980	500	223 억	509026	N	N	N	00	N
137	20241107	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	692	19	2	2.82	3685901	5341	0.72	673	692	673	874	472	673	690.11	1.14	-5063	733	703	666	636	599	718	651	224	201	500	440	1	1	44777990	310	-3.93	1.36	12	0.01	-176.00	507.00	1730	20231114	-60.00	605	20241031	14.38	1580	-56.20	20240105	605	14.38	20241031	1730	-60.00	20231114	605	14.38	20241031	N	032980	500	223 억	509026	N	N	N	00	N
138	20241106	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	673	42	2	6.66	496674113	742268	271.51	631	696	629	820	442	631	669.13	0.98	71272	672	651	635	614	598	643	606	224	189	500	410	1	1	44777990	301	-3.82	1.33	12	1.66	-176.00	507.00	1730	20231114	-61.10	605	20241031	11.24	1580	-57.41	20240105	605	11.24	20241031	1730	-61.10	20231114	605	11.24	20241031	N	032980	500	223 억	438648	N	N	N	00	N
139	20241106	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	39	2	6.18	492393378	735849	269.16	631	696	629	820	442	631	669.15	0.98	71859	672	651	635	614	598	643	606	224	189	500	410	1	1	44777990	300	-3.81	1.32	12	1.64	-176.00	507.00	1730	20231114	-61.27	605	20241031	10.74	1580	-57.59	20240105	605	10.74	20241031	1730	-61.27	20231114	605	10.74	20241031	N	032980	500	223 억	438648	N	N	N	00	N
140	20241106	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	689	58	2	9.19	479731296	717009	262.27	631	696	629	820	442	631	669.07	0.98	73135	672	651	635	614	598	643	606	224	189	500	410	1	1	44777990	309	-3.91	1.36	12	1.60	-176.00	507.00	1730	20231114	-60.17	605	20241031	13.88	1580	-56.39	20240105	605	13.88	20241031	1730	-60.17	20231114	605	13.88	20241031	N	032980	500	223 억	438648	N	N	N	00	N
141	20241106	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	677	46	2	7.29	425887263	637439	233.17	631	696	629	820	442	631	668.12	0.98	39611	672	651	635	614	598	643	606	224	189	500	410	1	1	44777990	303	-3.85	1.34	12	1.42	-176.00	507.00	1730	20231114	-60.87	605	20241031	11.90	1580	-57.15	20240105	605	11.90	20241031	1730	-60.87	20231114	605	11.90	20241031	N	032980	500	223 억	438648	N	N	N	00	N
142	20241106	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	657	26	2	4.12	229094724	347903	127.26	631	690	629	820	442	631	658.50	0.98	17542	672	651	635	614	598	643	606	224	189	500	410	1	1	44777990	294	-3.73	1.30	12	0.78	-176.00	507.00	1730	20231114	-62.02	605	20241031	8.60	1580	-58.42	20240105	605	8.60	20241031	1730	-62.02	20231114	605	8.60	20241031	N	032980	500	223 억	438648	N	N	N	00	N
143	20241106	110356	57	100.00	KOSDAQ	유통	N	N	N	N	N	650	19	2	3.01	217789301	330731	120.98	631	690	629	820	442	631	658.51	0.98	21450	672	651	635	614	598	643	606	224	189	500	410	1	1	44777990	291	-3.69	1.28	12	0.74	-176.00	507.00	1730	20231114	-62.43	605	20241031	7.44	1580	-58.86	20240105	605	7.44	20241031	1730	-62.43	20231114	605	7.44	20241031	N	032980	500	223 억	438648	N	N	N	00	N
144	20241106	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	652	21	2	3.33	151385056	229303	83.88	631	690	629	820	442	631	660.20	0.98	10844	672	651	635	614	598	643	606	224	189	500	410	1	1	44777990	292	-3.70	1.29	12	0.51	-176.00	507.00	1730	20231114	-62.31	605	20241031	7.77	1580	-58.73	20240105	605	7.77	20241031	1730	-62.31	20231114	605	7.77	20241031	N	032980	500	223 억	438648	N	N	N	00	N
145	20241106	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	629	-2	5	-0.32	2282350	3617	1.32	631	632	629	820	442	631	631.01	0.98	-3026	672	651	635	614	598	643	606	224	189	500	410	1	1	44777990	282	-3.57	1.24	12	0.01	-176.00	507.00	1730	20231114	-63.64	605	20241031	3.97	1580	-60.19	20240105	605	3.97	20241031	1730	-63.64	20231114	605	3.97	20241031	N	032980	500	223 억	438648	N	N	N	00	N
146	20241105	160346	57	100.00	KOSDAQ	유통	N	N	N	N	N	631	4	2	0.64	172691023	273035	196.05	638	656	619	815	439	627	632.49	0.91	31472	655	641	626	612	597	648	619	224	188	500	410	1	1	44777990	283	-3.59	1.24	12	0.61	-176.00	507.00	1730	20231114	-63.53	605	20241031	4.30	1580	-60.06	20240105	605	4.30	20241031	1730	-63.53	20231114	605	4.30	20241031	N	032980	500	223 억	407176	N	N	N	00	N
147	20241105	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	626	-1	5	-0.16	162118142	256152	183.93	638	656	619	815	439	627	632.90	0.91	38533	655	641	626	612	597	648	619	224	188	500	410	1	1	44777990	280	-3.56	1.23	12	0.57	-176.00	507.00	1730	20231114	-63.82	605	20241031	3.47	1580	-60.38	20240105	605	3.47	20241031	1730	-63.82	20231114	605	3.47	20241031	N	032980	500	223 억	407176	N	N	N	00	N
148	20241105	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	635	8	2	1.28	60714773	96863	69.55	638	638	619	815	439	627	626.81	0.91	-15674	655	641	626	612	597	648	619	224	188	500	410	1	1	44777990	284	-3.61	1.25	12	0.22	-176.00	507.00	1730	20231114	-63.29	605	20241031	4.96	1580	-59.81	20240105	605	4.96	20241031	1730	-63.29	20231114	605	4.96	20241031	N	032980	500	223 억	407176	N	N	N	00	N
149	20241105	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	623	-4	5	-0.64	44868813	71573	51.39	638	638	619	815	439	627	626.90	0.91	-11445	655	641	626	612	597	648	619	224	188	500	410	1	1	44777990	279	-3.54	1.23	12	0.16	-176.00	507.00	1730	20231114	-63.99	605	20241031	2.98	1580	-60.57	20240105	605	2.98	20241031	1730	-63.99	20231114	605	2.98	20241031	N	032980	500	223 억	407176	N	N	N	00	N
150	20241105	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	620	-7	5	-1.12	32233415	51389	36.90	638	638	619	815	439	627	627.24	0.91	-6237	655	641	626	612	597	648	619	224	188	500	410	1	1	44777990	278	-3.52	1.22	12	0.11	-176.00	507.00	1730	20231114	-64.16	605	20241031	2.48	1580	-60.76	20240105	605	2.48	20241031	1730	-64.16	20231114	605	2.48	20241031	N	032980	500	223 억	407176	N	N	N	00	N
151	20241105	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	624	-3	5	-0.48	27402559	43609	31.31	638	638	621	815	439	627	628.37	0.91	-4533	655	641	626	612	597	648	619	224	188	500	410	1	1	44777990	279	-3.55	1.23	12	0.10	-176.00	507.00	1730	20231114	-63.93	605	20241031	3.14	1580	-60.51	20240105	605	3.14	20241031	1730	-63.93	20231114	605	3.14	20241031	N	032980	500	223 억	407176	N	N	N	00	N
152	20241105	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	0	3	0.00	17212266	27339	19.63	638	638	626	815	439	627	629.59	0.91	-5577	655	641	626	612	597	648	619	224	188	500	410	1	1	44777990	281	-3.56	1.24	12	0.06	-176.00	507.00	1730	20231114	-63.76	605	20241031	3.64	1580	-60.32	20240105	605	3.64	20241031	1730	-63.76	20231114	605	3.64	20241031	N	032980	500	223 억	407176	N	N	N	00	N
153	20241105	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	637	10	2	1.59	1946521	3101	2.23	638	638	627	815	439	627	627.71	0.91	94	655	641	626	612	597	648	619	224	188	500	410	1	1	44777990	285	-3.62	1.26	12	0.01	-176.00	507.00	1730	20231114	-63.18	605	20241031	5.29	1580	-59.68	20240105	605	5.29	20241031	1730	-63.18	20231114	605	5.29	20241031	N	032980	500	223 억	407176	N	N	N	00	N
154	20241104	160345	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	16	2	2.62	86486499	139267	206.44	611	640	611	794	428	611	621.01	0.86	20051	637	624	617	604	597	620	600	224	183	500	400	1	1	44777990	281	-3.56	1.24	12	0.31	-176.00	507.00	1730	20231114	-63.76	605	20241031	3.64	1580	-60.32	20240105	605	3.64	20241031	1730	-63.76	20231114	605	3.64	20241031	N	032980	500	223 억	387125	N	N	N	00	N
155	20241104	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	614	3	2	0.49	76563064	123251	182.70	611	640	611	794	428	611	621.20	0.86	19897	637	624	617	604	597	620	600	224	183	500	400	1	1	44777990	275	-3.49	1.21	12	0.28	-176.00	507.00	1730	20231114	-64.51	605	20241031	1.49	1580	-61.14	20240105	605	1.49	20241031	1730	-64.51	20231114	605	1.49	20241031	N	032980	500	223 억	387125	N	N	N	00	N
156	20241104	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	617	6	2	0.98	71028443	114236	169.34	611	640	611	794	428	611	621.77	0.86	16630	637	624	617	604	597	620	600	224	183	500	400	1	1	44777990	276	-3.51	1.22	12	0.26	-176.00	507.00	1730	20231114	-64.34	605	20241031	1.98	1580	-60.95	20240105	605	1.98	20241031	1730	-64.34	20231114	605	1.98	20241031	N	032980	500	223 억	387125	N	N	N	00	N
157	20241104	130314	57	100.00	KOSDAQ	유통	N	N	N	N	N	616	5	2	0.82	60896826	97733	144.87	611	640	611	794	428	611	623.09	0.86	14281	637	624	617	604	597	620	600	224	183	500	400	1	1	44777990	276	-3.50	1.21	12	0.22	-176.00	507.00	1730	20231114	-64.39	605	20241031	1.82	1580	-61.01	20240105	605	1.82	20241031	1730	-64.39	20231114	605	1.82	20241031	N	032980	500	223 억	387125	N	N	N	00	N
158	20241104	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	626	15	2	2.45	47571950	76088	112.79	611	640	611	794	428	611	625.22	0.86	9262	637	624	617	604	597	620	600	224	183	500	400	1	1	44777990	280	-3.56	1.23	12	0.17	-176.00	507.00	1730	20231114	-63.82	605	20241031	3.47	1580	-60.38	20240105	605	3.47	20241031	1730	-63.82	20231114	605	3.47	20241031	N	032980	500	223 억	387125	N	N	N	00	N
159	20241104	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	16	2	2.62	36558020	58370	86.52	611	640	611	794	428	611	626.32	0.86	4046	637	624	617	604	597	620	600	224	183	500	400	1	1	44777990	281	-3.56	1.24	12	0.13	-176.00	507.00	1730	20231114	-63.76	605	20241031	3.64	1580	-60.32	20240105	605	3.64	20241031	1730	-63.76	20231114	605	3.64	20241031	N	032980	500	223 억	387125	N	N	N	00	N
160	20241104	100336	57	100.00	KOSDAQ	유통	N	N	N	N	N	625	14	2	2.29	29355793	46794	69.36	611	640	611	794	428	611	627.34	0.86	2546	637	624	617	604	597	620	600	224	183	500	400	1	1	44777990	280	-3.55	1.23	12	0.10	-176.00	507.00	1730	20231114	-63.87	605	20241031	3.31	1580	-60.44	20240105	605	3.31	20241031	1730	-63.87	20231114	605	3.31	20241031	N	032980	500	223 억	387125	N	N	N	00	N
161	20241104	090339	57	100.00	KOSDAQ	유통	N	N	N	N	N	621	10	2	1.64	7963128	12983	19.25	611	621	611	794	428	611	613.35	0.86	-289	637	624	617	604	597	620	600	224	183	500	400	1	1	44777990	278	-3.53	1.22	12	0.03	-176.00	507.00	1730	20231114	-64.10	605	20241031	2.64	1580	-60.70	20240105	605	2.64	20241031	1730	-64.10	20231114	605	2.64	20241031	N	032980	500	223 억	387125	N	N	N	00	N
162	20241101	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	611	-9	5	-1.45	41617871	67441	86.38	620	630	610	806	434	620	617.10	0.86	669	635	627	616	608	597	631	612	224	186	500	400	1	1	44777990	274	-3.47	1.21	12	0.15	-176.00	507.00	1730	20231114	-64.68	605	20241031	0.99	1580	-61.33	20240105	605	0.99	20241031	1730	-64.68	20231114	605	0.99	20241031	N	032980	500	223 억	386456	N	N	N	00	N
163	20241101	150338	57	100.00	KOSDAQ	유통	N	N	N	N	N	619	-1	5	-0.16	25667321	41346	52.96	620	630	610	806	434	620	620.79	0.86	1904	635	627	616	608	597	631	612	224	186	500	400	1	1	44777990	277	-3.52	1.22	12	0.09	-176.00	507.00	1730	20231114	-64.22	605	20241031	2.31	1580	-60.82	20240105	605	2.31	20241031	1730	-64.22	20231114	605	2.31	20241031	N	032980	500	223 억	386456	N	N	N	00	N
164	20241101	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	616	-4	5	-0.65	20834772	33496	42.90	620	630	610	806	434	620	622.01	0.86	288	635	627	616	608	597	631	612	224	186	500	400	1	1	44777990	276	-3.50	1.21	12	0.07	-176.00	507.00	1730	20231114	-64.39	605	20241031	1.82	1580	-61.01	20240105	605	1.82	20241031	1730	-64.39	20231114	605	1.82	20241031	N	032980	500	223 억	386456	N	N	N	00	N
165	20241101	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	620	0	3	0.00	17629307	28305	36.25	620	630	610	806	434	620	622.83	0.86	256	635	627	616	608	597	631	612	224	186	500	400	1	1	44777990	278	-3.52	1.22	12	0.06	-176.00	507.00	1730	20231114	-64.16	605	20241031	2.48	1580	-60.76	20240105	605	2.48	20241031	1730	-64.16	20231114	605	2.48	20241031	N	032980	500	223 억	386456	N	N	N	00	N
166	20241101	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	620	0	3	0.00	4714644	7593	9.73	620	630	610	806	434	620	620.92	0.86	-1734	635	627	616	608	597	631	612	224	186	500	400	1	1	44777990	278	-3.52	1.22	12	0.02	-176.00	507.00	1730	20231114	-64.16	605	20241031	2.48	1580	-60.76	20240105	605	2.48	20241031	1730	-64.16	20231114	605	2.48	20241031	N	032980	500	223 억	386456	N	N	N	00	N
167	20241101	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	621	1	2	0.16	3198205	5139	6.58	620	630	610	806	434	620	622.34	0.86	-1712	635	627	616	608	597	631	612	224	186	500	400	1	1	44777990	278	-3.53	1.22	12	0.01	-176.00	507.00	1730	20231114	-64.10	605	20241031	2.64	1580	-60.70	20240105	605	2.64	20241031	1730	-64.10	20231114	605	2.64	20241031	N	032980	500	223 억	386456	N	N	N	00	N
168	20241101	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	623	3	2	0.48	2647639	4251	5.44	620	630	610	806	434	620	622.83	0.86	-1712	635	627	616	608	597	631	612	224	186	500	400	1	1	44777990	279	-3.54	1.23	12	0.01	-176.00	507.00	1730	20231114	-63.99	605	20241031	2.98	1580	-60.57	20240105	605	2.98	20241031	1730	-63.99	20231114	605	2.98	20241031	N	032980	500	223 억	386456	N	N	N	00	N
169	20241101	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	630	10	2	1.61	970190	1541	1.97	620	630	620	806	434	620	629.58	0.86	-982	635	627	616	608	597	631	612	224	186	500	400	1	1	44777990	282	-3.58	1.24	12	0.00	-176.00	507.00	1730	20231114	-63.58	605	20241031	4.13	1580	-60.13	20240105	605	4.13	20241031	1730	-63.58	20231114	605	4.13	20241031	N	032980	500	223 억	386456	N	N	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History