KissMeData/066430/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 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	160636	57	100.00	KOSDAQ		유통	N	N	N	N	N	516	5	2	0.98	19862616	38638	44.74	511	525	511	664	358	511	514.07	3.21	-4874	547	528	517	498	487	523	493	196	153	500	330	1	1	39153476	202	7.17	0.46	12	0.10	72.00	1121.00	852	20231201	-39.44	495	20241125	4.24	760	-32.11	20240109	495	4.24	20241125	852	-39.44	20231201	495	4.24	20241125	0.11	N	066430	500	195 억	1256507	N	N	N	N
3	20241129	150651	57	100.00	KOSDAQ		유통	N	N	N	N	N	515	4	2	0.78	19123704	37206	43.08	511	525	511	664	358	511	514.00	3.21	-4874	547	528	517	498	487	523	493	196	153	500	330	1	1	39153476	202	7.15	0.46	12	0.10	72.00	1121.00	852	20231201	-39.55	495	20241125	4.04	760	-32.24	20240109	495	4.04	20241125	852	-39.55	20231201	495	4.04	20241125	0.11	N	066430	500	195 억	1256507	N	N	N	N
4	20241129	140653	57	100.00	KOSDAQ		유통	N	N	N	N	N	516	5	2	0.98	16353716	31817	36.84	511	525	511	664	358	511	513.99	3.21	-3611	547	528	517	498	487	523	493	196	153	500	330	1	1	39153476	202	7.17	0.46	12	0.08	72.00	1121.00	852	20231201	-39.44	495	20241125	4.24	760	-32.11	20240109	495	4.24	20241125	852	-39.44	20231201	495	4.24	20241125	0.11	N	066430	500	195 억	1256507	N	N	N	N
5	20241129	130651	57	100.00	KOSDAQ		유통	N	N	N	N	N	518	7	2	1.37	15835471	30814	35.68	511	525	511	664	358	511	513.91	3.21	-2735	547	528	517	498	487	523	493	196	153	500	330	1	1	39153476	203	7.19	0.46	12	0.08	72.00	1121.00	852	20231201	-39.20	495	20241125	4.65	760	-31.84	20240109	495	4.65	20241125	852	-39.20	20231201	495	4.65	20241125	0.11	N	066430	500	195 억	1256507	N	N	N	N
6	20241129	120653	57	100.00	KOSDAQ		유통	N	N	N	N	N	519	8	2	1.57	15798157	30742	35.59	511	525	511	664	358	511	513.89	3.21	-2684	547	528	517	498	487	523	493	196	153	500	330	1	1	39153476	203	7.21	0.46	12	0.08	72.00	1121.00	852	20231201	-39.08	495	20241125	4.85	760	-31.71	20240109	495	4.85	20241125	852	-39.08	20231201	495	4.85	20241125	0.11	N	066430	500	195 억	1256507	N	N	N	N
7	20241129	110653	57	100.00	KOSDAQ		유통	N	N	N	N	N	520	9	2	1.76	14624533	28485	32.98	511	525	511	664	358	511	513.41	3.21	-1374	547	528	517	498	487	523	493	196	153	500	330	1	1	39153476	204	7.22	0.46	12	0.07	72.00	1121.00	852	20231201	-38.97	495	20241125	5.05	760	-31.58	20240109	495	5.05	20241125	852	-38.97	20231201	495	5.05	20241125	0.11	N	066430	500	195 억	1256507	N	N	N	N
8	20241129	100650	57	100.00	KOSDAQ		유통	N	N	N	N	N	513	2	2	0.39	8649811	16918	19.59	511	525	511	664	358	511	511.28	3.21	310	547	528	517	498	487	523	493	196	153	500	330	1	1	39153476	201	7.12	0.46	12	0.04	72.00	1121.00	852	20231201	-39.79	495	20241125	3.64	760	-32.50	20240109	495	3.64	20241125	852	-39.79	20231201	495	3.64	20241125	0.11	N	066430	500	195 억	1256507	N	N	N	N
9	20241129	090652	57	100.00	KOSDAQ		유통	N	N	N	N	N	511	0	3	0.00	4364451	8541	9.89	511	511	511	664	358	511	511.00	3.21	98	547	528	517	498	487	523	493	196	153	500	330	1	1	39153476	200	7.10	0.46	12	0.02	72.00	1121.00	852	20231201	-40.02	495	20241125	3.23	760	-32.76	20240109	495	3.23	20241125	852	-40.02	20231201	495	3.23	20241125	0.11	N	066430	500	195 억	1256507	N	N	N	N
10	20241128	160644	57	100.00	KOSDAQ		유통	N	N	N	N	N	511	-25	5	-4.66	44817678	86218	629.93	536	536	506	696	376	536	519.82	3.23	-9267	544	540	534	530	524	541	531	196	160	500	350	1	1	39153476	200	7.10	0.46	12	0.22	72.00	1121.00	852	20231201	-40.02	495	20241125	3.23	760	-32.76	20240109	495	3.23	20241125	852	-40.02	20231201	495	3.23	20241125	0.11	N	066430	500	195 억	1265774	N	N	N	N
11	20241128	150655	57	100.00	KOSDAQ		유통	N	N	N	N	N	518	-18	5	-3.36	40679658	78145	570.94	536	536	506	696	376	536	520.57	3.23	-7184	544	540	534	530	524	541	531	196	160	500	350	1	1	39153476	203	7.19	0.46	12	0.20	72.00	1121.00	852	20231201	-39.20	495	20241125	4.65	760	-31.84	20240109	495	4.65	20241125	852	-39.20	20231201	495	4.65	20241125	0.11	N	066430	500	195 억	1265774	N	N	N	N
12	20241128	140653	57	100.00	KOSDAQ		유통	N	N	N	N	N	520	-16	5	-2.99	38071590	73086	533.98	536	536	506	696	376	536	520.91	3.23	-7722	544	540	534	530	524	541	531	196	160	500	350	1	1	39153476	204	7.22	0.46	12	0.19	72.00	1121.00	852	20231201	-38.97	495	20241125	5.05	760	-31.58	20240109	495	5.05	20241125	852	-38.97	20231201	495	5.05	20241125	0.11	N	066430	500	195 억	1265774	N	N	N	N
13	20241128	130652	57	100.00	KOSDAQ		유통	N	N	N	N	N	519	-17	5	-3.17	30411059	58313	426.05	536	536	506	696	376	536	521.51	3.23	-2442	544	540	534	530	524	541	531	196	160	500	350	1	1	39153476	203	7.21	0.46	12	0.15	72.00	1121.00	852	20231201	-39.08	495	20241125	4.85	760	-31.71	20240109	495	4.85	20241125	852	-39.08	20231201	495	4.85	20241125	0.11	N	066430	500	195 억	1265774	N	N	N	N
14	20241128	120655	57	100.00	KOSDAQ		유통	N	N	N	N	N	522	-14	5	-2.61	29354677	56285	411.23	536	536	506	696	376	536	521.54	3.23	-2120	544	540	534	530	524	541	531	196	160	500	350	1	1	39153476	204	7.25	0.47	12	0.14	72.00	1121.00	852	20231201	-38.73	495	20241125	5.45	760	-31.32	20240109	495	5.45	20241125	852	-38.73	20231201	495	5.45	20241125	0.11	N	066430	500	195 억	1265774	N	N	N	N
15	20241128	110657	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	-15	5	-2.80	19523626	37315	272.63	536	536	506	696	376	536	523.21	3.23	-3131	544	540	534	530	524	541	531	196	160	500	350	1	1	39153476	204	7.24	0.46	12	0.10	72.00	1121.00	852	20231201	-38.85	495	20241125	5.25	760	-31.45	20240109	495	5.25	20241125	852	-38.85	20231201	495	5.25	20241125	0.11	N	066430	500	195 억	1265774	N	N	N	N
16	20241128	100655	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	-9	5	-1.68	13865123	26490	193.54	536	536	506	696	376	536	523.41	3.23	-2953	544	540	534	530	524	541	531	196	160	500	350	1	1	39153476	206	7.32	0.47	12	0.07	72.00	1121.00	852	20231201	-38.15	495	20241125	6.46	760	-30.66	20240109	495	6.46	20241125	852	-38.15	20231201	495	6.46	20241125	0.11	N	066430	500	195 억	1265774	N	N	N	N
17	20241128	090653	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	-1	5	-0.19	178266	333	2.43	536	536	535	696	376	536	535.33	3.23	-61	544	540	534	530	524	541	531	196	160	500	350	1	1	39153476	209	7.43	0.48	12	0.00	72.00	1121.00	852	20231201	-37.21	495	20241125	8.08	760	-29.61	20240109	495	8.08	20241125	852	-37.21	20231201	495	8.08	20241125	0.11	N	066430	500	195 억	1265774	N	N	N	N
18	20241127	160638	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	-1	5	-0.19	7306104	13687	32.07	536	538	528	698	376	537	533.80	3.25	-5084	545	540	537	532	529	541	533	196	161	500	350	1	1	39153476	210	7.44	0.48	12	0.03	72.00	1121.00	852	20231201	-37.09	495	20241125	8.28	760	-29.47	20240109	495	8.28	20241125	852	-37.09	20231201	495	8.28	20241125	0.11	N	066430	500	195 억	1270802	N	N	N	N
19	20241127	150650	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-7	5	-1.30	7289488	13656	32.00	536	538	528	698	376	537	533.79	3.25	-5054	545	540	537	532	529	541	533	196	161	500	350	1	1	39153476	208	7.36	0.47	12	0.03	72.00	1121.00	852	20231201	-37.79	495	20241125	7.07	760	-30.26	20240109	495	7.07	20241125	852	-37.79	20231201	495	7.07	20241125	0.11	N	066430	500	195 억	1270802	N	N	N	N
20	20241127	140650	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	-4	5	-0.74	6341006	11873	27.82	536	538	528	698	376	537	534.07	3.25	-5054	545	540	537	532	529	541	533	196	161	500	350	1	1	39153476	209	7.40	0.48	12	0.03	72.00	1121.00	852	20231201	-37.44	495	20241125	7.68	760	-29.87	20240109	495	7.68	20241125	852	-37.44	20231201	495	7.68	20241125	0.11	N	066430	500	195 억	1270802	N	N	N	N
21	20241127	130644	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	0	3	0.00	6319063	11832	27.72	536	537	528	698	376	537	534.07	3.25	-5054	545	540	537	532	529	541	533	196	161	500	350	1	1	39153476	210	7.46	0.48	12	0.03	72.00	1121.00	852	20231201	-36.97	495	20241125	8.48	760	-29.34	20240109	495	8.48	20241125	852	-36.97	20231201	495	8.48	20241125	0.11	N	066430	500	195 억	1270802	N	N	N	N
22	20241127	120650	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	0	3	0.00	5317021	9966	23.35	536	537	528	698	376	537	533.52	3.25	-3693	545	540	537	532	529	541	533	196	161	500	350	1	1	39153476	210	7.46	0.48	12	0.03	72.00	1121.00	852	20231201	-36.97	495	20241125	8.48	760	-29.34	20240109	495	8.48	20241125	852	-36.97	20231201	495	8.48	20241125	0.11	N	066430	500	195 억	1270802	N	N	N	N
23	20241127	110649	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	-1	5	-0.19	4420883	8296	19.44	536	537	528	698	376	537	532.89	3.25	-2196	545	540	537	532	529	541	533	196	161	500	350	1	1	39153476	210	7.44	0.48	12	0.02	72.00	1121.00	852	20231201	-37.09	495	20241125	8.28	760	-29.47	20240109	495	8.28	20241125	852	-37.09	20231201	495	8.28	20241125	0.11	N	066430	500	195 억	1270802	N	N	N	N
24	20241127	100648	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	0	3	0.00	3139967	5877	13.77	536	537	530	698	376	537	534.28	3.25	-1255	545	540	537	532	529	541	533	196	161	500	350	1	1	39153476	210	7.46	0.48	12	0.02	72.00	1121.00	852	20231201	-36.97	495	20241125	8.48	760	-29.34	20240109	495	8.48	20241125	852	-36.97	20231201	495	8.48	20241125	0.11	N	066430	500	195 억	1270802	N	N	N	N
25	20241127	090646	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	0	3	0.00	2684	5	0.01	536	537	536	698	376	537	536.80	3.25	-4	545	540	537	532	529	541	533	196	161	500	350	1	1	39153476	210	7.46	0.48	12	0.00	72.00	1121.00	852	20231201	-36.97	495	20241125	8.48	760	-29.34	20240109	495	8.48	20241125	852	-36.97	20231201	495	8.48	20241125	0.11	N	066430	500	195 억	1270802	N	N	N	N
26	20241126	160640	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	-5	5	-0.92	22957717	42681	52.85	537	542	534	704	380	542	537.89	3.26	-5809	576	559	527	510	478	567	518	196	162	500	350	1	1	39153476	210	7.46	0.48	12	0.11	72.00	1121.00	852	20231201	-36.97	495	20241125	8.48	760	-29.34	20240109	495	8.48	20241125	852	-36.97	20231201	495	8.48	20241125	0.11	N	066430	500	195 억	1276477	N	N	N	N
27	20241126	150645	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	-6	5	-1.11	22790307	42369	52.47	537	542	534	704	380	542	537.90	3.26	-5809	576	559	527	510	478	567	518	196	162	500	350	1	1	39153476	210	7.44	0.48	12	0.11	72.00	1121.00	852	20231201	-37.09	495	20241125	8.28	760	-29.47	20240109	495	8.28	20241125	852	-37.09	20231201	495	8.28	20241125	0.11	N	066430	500	195 억	1276477	N	N	N	N
28	20241126	140643	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	-6	5	-1.11	22298281	41455	51.33	537	542	534	704	380	542	537.89	3.26	-5160	576	559	527	510	478	567	518	196	162	500	350	1	1	39153476	210	7.44	0.48	12	0.11	72.00	1121.00	852	20231201	-37.09	495	20241125	8.28	760	-29.47	20240109	495	8.28	20241125	852	-37.09	20231201	495	8.28	20241125	0.11	N	066430	500	195 억	1276477	N	N	N	N
29	20241126	130642	57	100.00	KOSDAQ		유통	N	N	N	N	N	538	-4	5	-0.74	21432723	39844	49.34	537	542	534	704	380	542	537.92	3.26	-5084	576	559	527	510	478	567	518	196	162	500	350	1	1	39153476	211	7.47	0.48	12	0.10	72.00	1121.00	852	20231201	-36.85	495	20241125	8.69	760	-29.21	20240109	495	8.69	20241125	852	-36.85	20231201	495	8.69	20241125	0.11	N	066430	500	195 억	1276477	N	N	N	N
30	20241126	120647	57	100.00	KOSDAQ		유통	N	N	N	N	N	534	-8	5	-1.48	19591545	36417	45.10	537	542	534	704	380	542	537.98	3.26	-2602	576	559	527	510	478	567	518	196	162	500	350	1	1	39153476	209	7.42	0.48	12	0.09	72.00	1121.00	852	20231201	-37.32	495	20241125	7.88	760	-29.74	20240109	495	7.88	20241125	852	-37.32	20231201	495	7.88	20241125	0.11	N	066430	500	195 억	1276477	N	N	N	N
31	20241126	110653	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	-2	5	-0.37	10677636	19835	24.56	537	542	536	704	380	542	538.32	3.26	971	576	559	527	510	478	567	518	196	162	500	350	1	1	39153476	211	7.50	0.48	12	0.05	72.00	1121.00	852	20231201	-36.62	495	20241125	9.09	760	-28.95	20240109	495	9.09	20241125	852	-36.62	20231201	495	9.09	20241125	0.11	N	066430	500	195 억	1276477	N	N	N	N
32	20241126	100652	57	100.00	KOSDAQ		유통	N	N	N	N	N	539	-3	5	-0.55	5542597	10272	12.72	537	542	537	704	380	542	539.58	3.26	-930	576	559	527	510	478	567	518	196	162	500	350	1	1	39153476	211	7.49	0.48	12	0.03	72.00	1121.00	852	20231201	-36.74	495	20241125	8.89	760	-29.08	20240109	495	8.89	20241125	852	-36.74	20231201	495	8.89	20241125	0.11	N	066430	500	195 억	1276477	N	N	N	N
33	20241126	090646	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	-2	5	-0.37	656754	1223	1.51	537	540	537	704	380	542	537.00	3.26	-172	576	559	527	510	478	567	518	196	162	500	350	1	1	39153476	211	7.50	0.48	12	0.00	72.00	1121.00	852	20231201	-36.62	495	20241125	9.09	760	-28.95	20240109	495	9.09	20241125	852	-36.62	20231201	495	9.09	20241125	0.11	N	066430	500	195 억	1276477	N	N	N	N
34	20241125	160631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	542	16	2	3.04	42540185	80754	157.56	526	544	495	683	369	526	526.79	3.28	-5965	542	534	527	519	512	538	523	196	157	500	340	1	1	39153476	212	7.53	0.48	12	0.21	72.00	1121.00	852	20231201	-36.38	495	20241125	9.49	760	-28.68	20240109	495	9.49	20241125	852	-36.38	20231201	495	9.49	20241125	0.13	N	066430	500	195 억	1282442	N	N	N	N
35	20241125	150642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	542	16	2	3.04	38785175	73769	143.93	526	544	495	683	369	526	525.77	3.28	-6268	542	534	527	519	512	538	523	196	157	500	340	1	1	39153476	212	7.53	0.48	12	0.19	72.00	1121.00	852	20231201	-36.38	495	20241125	9.49	760	-28.68	20240109	495	9.49	20241125	852	-36.38	20231201	495	9.49	20241125	0.13	N	066430	500	195 억	1282442	N	N	N	N
36	20241125	140641	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	538	12	2	2.28	31475983	60271	117.60	526	540	495	683	369	526	522.24	3.28	-4228	542	534	527	519	512	538	523	196	157	500	340	1	1	39153476	211	7.47	0.48	12	0.15	72.00	1121.00	852	20231201	-36.85	495	20241125	8.69	760	-29.21	20240109	495	8.69	20241125	852	-36.85	20231201	495	8.69	20241125	0.13	N	066430	500	195 억	1282442	N	N	N	N
37	20241125	130635	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	529	3	2	0.57	25932839	49981	97.52	526	537	495	683	369	526	518.85	3.28	-2879	542	534	527	519	512	538	523	196	157	500	340	1	1	39153476	207	7.35	0.47	12	0.13	72.00	1121.00	852	20231201	-37.91	495	20241125	6.87	760	-30.39	20240109	495	6.87	20241125	852	-37.91	20231201	495	6.87	20241125	0.13	N	066430	500	195 억	1282442	N	N	N	N
38	20241125	120644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	522	-4	5	-0.76	25080312	48356	94.35	526	537	495	683	369	526	518.66	3.28	-1873	542	534	527	519	512	538	523	196	157	500	340	1	1	39153476	204	7.25	0.47	12	0.12	72.00	1121.00	852	20231201	-38.73	495	20241125	5.45	760	-31.32	20240109	495	5.45	20241125	852	-38.73	20231201	495	5.45	20241125	0.13	N	066430	500	195 억	1282442	N	N	N	N
39	20241125	110638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	519	-7	5	-1.33	22510132	43432	84.74	526	537	495	683	369	526	518.28	3.28	-2254	542	534	527	519	512	538	523	196	157	500	340	1	1	39153476	203	7.21	0.46	12	0.11	72.00	1121.00	852	20231201	-39.08	495	20241125	4.85	760	-31.71	20240109	495	4.85	20241125	852	-39.08	20231201	495	4.85	20241125	0.13	N	066430	500	195 억	1282442	N	N	N	N
40	20241125	100632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	509	-17	5	-3.23	16966739	32683	63.77	526	537	495	683	369	526	519.13	3.28	849	542	534	527	519	512	538	523	196	157	500	340	1	1	39153476	199	7.07	0.45	12	0.08	72.00	1121.00	852	20231201	-40.26	495	20241125	2.83	760	-33.03	20240109	495	2.83	20241125	852	-40.26	20231201	495	2.83	20241125	0.13	N	066430	500	195 억	1282442	N	N	N	N
41	20241125	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	526	0	3	0.00	2341226	4451	8.68	526	526	526	683	369	526	526.00	3.28	-292	542	534	527	519	512	538	523	196	157	500	340	1	1	39153476	206	7.31	0.47	12	0.01	72.00	1121.00	852	20231201	-38.26	510	20241121	3.14	760	-30.79	20240109	510	3.14	20241121	852	-38.26	20231201	510	3.14	20241121	0.13	N	066430	500	195 억	1282442	N	N	N	N
42	20241122	160600	57	100.00	KOSDAQ		유통	N	N	N	N	N	526	6	2	1.15	26915813	51253	81.68	520	535	520	676	364	520	525.16	3.29	-6866	542	530	520	508	498	526	504	196	156	500	340	1	1	39153476	206	7.31	0.47	12	0.13	72.00	1121.00	852	20231201	-38.26	510	20241121	3.14	760	-30.79	20240109	510	3.14	20241121	852	-38.26	20231201	510	3.14	20241121	0.14	N	066430	500	195 억	1289232	N	N	N	N
43	20241122	150606	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	13	2	2.50	26660663	50768	80.91	520	535	520	676	364	520	525.15	3.29	-6381	542	530	520	508	498	526	504	196	156	500	340	1	1	39153476	209	7.40	0.48	12	0.13	72.00	1121.00	852	20231201	-37.44	510	20241121	4.51	760	-29.87	20240109	510	4.51	20241121	852	-37.44	20231201	510	4.51	20241121	0.14	N	066430	500	195 억	1289232	N	N	N	N
44	20241122	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	7	2	1.35	20078776	38241	60.94	520	535	520	676	364	520	525.06	3.29	-4935	542	530	520	508	498	526	504	196	156	500	340	1	1	39153476	206	7.32	0.47	12	0.10	72.00	1121.00	852	20231201	-38.15	510	20241121	3.33	760	-30.66	20240109	510	3.33	20241121	852	-38.15	20231201	510	3.33	20241121	0.14	N	066430	500	195 억	1289232	N	N	N	N
45	20241122	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	528	8	2	1.54	19284801	36724	58.53	520	535	520	676	364	520	525.13	3.29	-4061	542	530	520	508	498	526	504	196	156	500	340	1	1	39153476	207	7.33	0.47	12	0.09	72.00	1121.00	852	20231201	-38.03	510	20241121	3.53	760	-30.53	20240109	510	3.53	20241121	852	-38.03	20231201	510	3.53	20241121	0.14	N	066430	500	195 억	1289232	N	N	N	N
46	20241122	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	528	8	2	1.54	14438769	27495	43.82	520	535	520	676	364	520	525.14	3.29	-4061	542	530	520	508	498	526	504	196	156	500	340	1	1	39153476	207	7.33	0.47	12	0.07	72.00	1121.00	852	20231201	-38.03	510	20241121	3.53	760	-30.53	20240109	510	3.53	20241121	852	-38.03	20231201	510	3.53	20241121	0.14	N	066430	500	195 억	1289232	N	N	N	N
47	20241122	110605	57	100.00	KOSDAQ		유통	N	N	N	N	N	525	5	2	0.96	14216046	27071	43.14	520	535	520	676	364	520	525.14	3.29	-4061	542	530	520	508	498	526	504	196	156	500	340	1	1	39153476	206	7.29	0.47	12	0.07	72.00	1121.00	852	20231201	-38.38	510	20241121	2.94	760	-30.92	20240109	510	2.94	20241121	852	-38.38	20231201	510	2.94	20241121	0.14	N	066430	500	195 억	1289232	N	N	N	N
48	20241122	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	528	8	2	1.54	14205489	27051	43.11	520	535	520	676	364	520	525.14	3.29	-4062	542	530	520	508	498	526	504	196	156	500	340	1	1	39153476	207	7.33	0.47	12	0.07	72.00	1121.00	852	20231201	-38.03	510	20241121	3.53	760	-30.53	20240109	510	3.53	20241121	852	-38.03	20231201	510	3.53	20241121	0.14	N	066430	500	195 억	1289232	N	N	N	N
49	20241122	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	521	1	2	0.19	8799754	16910	26.95	520	525	520	676	364	520	520.39	3.29	-3276	542	530	520	508	498	526	504	196	156	500	340	1	1	39153476	204	7.24	0.46	12	0.04	72.00	1121.00	852	20231201	-38.85	510	20241121	2.16	760	-31.45	20240109	510	2.16	20241121	852	-38.85	20231201	510	2.16	20241121	0.14	N	066430	500	195 억	1289232	N	N	N	N
50	20241121	160604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	520	-5	5	-0.95	32850296	62747	123.66	528	532	510	682	368	525	523.54	3.33	-15741	541	533	528	520	515	530	517	196	157	500	340	1	1	39153476	204	7.22	0.46	12	0.16	72.00	1121.00	852	20231201	-38.97	510	20241121	1.96	760	-31.58	20240109	510	1.96	20241121	852	-38.97	20231201	510	1.96	20241121	0.14	N	066430	500	195 억	1304973	N	N	N	N
51	20241121	150617	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	526	1	2	0.19	32507365	62088	122.36	528	532	510	682	368	525	523.57	3.33	-15256	541	533	528	520	515	530	517	196	157	500	340	1	1	39153476	206	7.31	0.47	12	0.16	72.00	1121.00	852	20231201	-38.26	510	20241121	3.14	760	-30.79	20240109	510	3.14	20241121	852	-38.26	20231201	510	3.14	20241121	0.14	N	066430	500	195 억	1304973	N	N	N	N
52	20241121	140616	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	523	-2	5	-0.38	32465285	62008	122.20	528	532	510	682	368	525	523.57	3.33	-15176	541	533	528	520	515	530	517	196	157	500	340	1	1	39153476	205	7.26	0.47	12	0.16	72.00	1121.00	852	20231201	-38.62	510	20241121	2.55	760	-31.18	20240109	510	2.55	20241121	852	-38.62	20231201	510	2.55	20241121	0.14	N	066430	500	195 억	1304973	N	N	N	N
53	20241121	130609	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	523	-2	5	-0.38	30672077	58569	115.43	528	532	510	682	368	525	523.69	3.33	-12607	541	533	528	520	515	530	517	196	157	500	340	1	1	39153476	205	7.26	0.47	12	0.15	72.00	1121.00	852	20231201	-38.62	510	20241121	2.55	760	-31.18	20240109	510	2.55	20241121	852	-38.62	20231201	510	2.55	20241121	0.14	N	066430	500	195 억	1304973	N	N	N	N
54	20241121	120610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	523	-2	5	-0.38	28120846	53641	105.71	528	532	510	682	368	525	524.24	3.33	-14327	541	533	528	520	515	530	517	196	157	500	340	1	1	39153476	205	7.26	0.47	12	0.14	72.00	1121.00	852	20231201	-38.62	510	20241121	2.55	760	-31.18	20240109	510	2.55	20241121	852	-38.62	20231201	510	2.55	20241121	0.14	N	066430	500	195 억	1304973	N	N	N	N
55	20241121	110611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	516	-9	5	-1.71	15217985	29012	57.18	528	532	510	682	368	525	524.54	3.33	-11014	541	533	528	520	515	530	517	196	157	500	340	1	1	39153476	202	7.17	0.46	12	0.07	72.00	1121.00	852	20231201	-39.44	510	20241121	1.18	760	-32.11	20240109	510	1.18	20241121	852	-39.44	20231201	510	1.18	20241121	0.14	N	066430	500	195 억	1304973	N	N	N	N
56	20241121	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	2	2	0.38	6475382	12238	24.12	528	532	527	682	368	525	529.12	3.33	-10163	541	533	528	520	515	530	517	196	157	500	340	1	1	39153476	206	7.32	0.47	12	0.03	72.00	1121.00	852	20231201	-38.15	518	20240909	1.74	760	-30.66	20240109	518	1.74	20240909	852	-38.15	20231201	518	1.74	20240909	0.14	N	066430	500	195 억	1304973	N	N	N	N
57	20241121	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	5	2	0.95	1348172	2541	5.01	528	532	528	682	368	525	530.57	3.33	-2526	541	533	528	520	515	530	517	196	157	500	340	1	1	39153476	208	7.36	0.47	12	0.01	72.00	1121.00	852	20231201	-37.79	518	20240909	2.32	760	-30.26	20240109	518	2.32	20240909	852	-37.79	20231201	518	2.32	20240909	0.14	N	066430	500	195 억	1304973	N	N	N	N
58	20241120	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	525	-8	5	-1.50	26877892	50742	225.92	535	536	523	692	374	533	529.70	3.34	-4163	547	540	536	529	525	538	527	196	159	500	350	1	1	39153476	206	7.29	0.47	12	0.13	72.00	1121.00	852	20231201	-38.38	518	20240909	1.35	760	-30.92	20240109	518	1.35	20240909	852	-38.38	20231201	518	1.35	20240909	0.14	N	066430	500	195 억	1309136	N	N	N	N
59	20241120	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	534	1	2	0.19	26298809	49639	221.01	535	536	523	692	374	533	529.80	3.34	-4152	547	540	536	529	525	538	527	196	159	500	350	1	1	39153476	209	7.42	0.48	12	0.13	72.00	1121.00	852	20231201	-37.32	518	20240909	3.09	760	-29.74	20240109	518	3.09	20240909	852	-37.32	20231201	518	3.09	20240909	0.14	N	066430	500	195 억	1309136	N	N	N	N
60	20241120	140616	57	100.00	KOSDAQ		유통	N	N	N	N	N	528	-5	5	-0.94	17662179	33427	148.83	535	536	523	692	374	533	528.38	3.34	1105	547	540	536	529	525	538	527	196	159	500	350	1	1	39153476	207	7.33	0.47	12	0.09	72.00	1121.00	852	20231201	-38.03	518	20240909	1.93	760	-30.53	20240109	518	1.93	20240909	852	-38.03	20231201	518	1.93	20240909	0.14	N	066430	500	195 억	1309136	N	N	N	N
61	20241120	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	528	-5	5	-0.94	12073141	22797	101.50	535	536	525	692	374	533	529.59	3.34	-1115	547	540	536	529	525	538	527	196	159	500	350	1	1	39153476	207	7.33	0.47	12	0.06	72.00	1121.00	852	20231201	-38.03	518	20240909	1.93	760	-30.53	20240109	518	1.93	20240909	852	-38.03	20231201	518	1.93	20240909	0.14	N	066430	500	195 억	1309136	N	N	N	N
62	20241120	120617	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-3	5	-0.56	11786771	22256	99.09	535	536	525	692	374	533	529.60	3.34	-755	547	540	536	529	525	538	527	196	159	500	350	1	1	39153476	208	7.36	0.47	12	0.06	72.00	1121.00	852	20231201	-37.79	518	20240909	2.32	760	-30.26	20240109	518	2.32	20240909	852	-37.79	20231201	518	2.32	20240909	0.14	N	066430	500	195 억	1309136	N	N	N	N
63	20241120	110617	57	100.00	KOSDAQ		유통	N	N	N	N	N	534	1	2	0.19	11352173	21437	95.45	535	536	525	692	374	533	529.56	3.34	-579	547	540	536	529	525	538	527	196	159	500	350	1	1	39153476	209	7.42	0.48	12	0.05	72.00	1121.00	852	20231201	-37.32	518	20240909	3.09	760	-29.74	20240109	518	3.09	20240909	852	-37.32	20231201	518	3.09	20240909	0.14	N	066430	500	195 억	1309136	N	N	N	N
64	20241120	100617	57	100.00	KOSDAQ		유통	N	N	N	N	N	529	-4	5	-0.75	6853425	12932	57.58	535	535	525	692	374	533	529.96	3.34	1005	547	540	536	529	525	538	527	196	159	500	350	1	1	39153476	207	7.35	0.47	12	0.03	72.00	1121.00	852	20231201	-37.91	518	20240909	2.12	760	-30.39	20240109	518	2.12	20240909	852	-37.91	20231201	518	2.12	20240909	0.14	N	066430	500	195 억	1309136	N	N	N	N
65	20241120	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	2	2	0.38	214000	400	1.78	535	535	535	692	374	533	535.00	3.34	-9	547	540	536	529	525	538	527	196	159	500	350	1	1	39153476	209	7.43	0.48	12	0.00	72.00	1121.00	852	20231201	-37.21	518	20240909	3.28	760	-29.61	20240109	518	3.28	20240909	852	-37.21	20231201	518	3.28	20240909	0.14	N	066430	500	195 억	1309136	N	N	N	N
66	20241119	160544	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	-7	5	-1.30	12078612	22460	58.21	540	543	532	702	378	540	537.78	3.35	-4239	565	552	542	529	519	547	524	196	162	500	350	1	1	39153476	209	7.40	0.48	12	0.06	72.00	1121.00	852	20231201	-37.44	518	20240909	2.90	760	-29.87	20240109	518	2.90	20240909	852	-37.44	20231201	518	2.90	20240909	0.14	N	066430	500	195 억	1313331	N	N	N	N
67	20241119	150553	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	-5	5	-0.93	11591983	21547	55.84	540	543	532	702	378	540	537.99	3.35	-3776	565	552	542	529	519	547	524	196	162	500	350	1	1	39153476	209	7.43	0.48	12	0.06	72.00	1121.00	852	20231201	-37.21	518	20240909	3.28	760	-29.61	20240109	518	3.28	20240909	852	-37.21	20231201	518	3.28	20240909	0.14	N	066430	500	195 억	1313331	N	N	N	N
68	20241119	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	0	3	0.00	6427903	11901	30.84	540	543	537	702	378	540	540.11	3.35	-3080	565	552	542	529	519	547	524	196	162	500	350	1	1	39153476	211	7.50	0.48	12	0.03	72.00	1121.00	852	20231201	-36.62	518	20240909	4.25	760	-28.95	20240109	518	4.25	20240909	852	-36.62	20231201	518	4.25	20240909	0.14	N	066430	500	195 억	1313331	N	N	N	N
69	20241119	130552	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	0	3	0.00	4585052	8480	21.98	540	543	538	702	378	540	540.69	3.35	-3062	565	552	542	529	519	547	524	196	162	500	350	1	1	39153476	211	7.50	0.48	12	0.02	72.00	1121.00	852	20231201	-36.62	518	20240909	4.25	760	-28.95	20240109	518	4.25	20240909	852	-36.62	20231201	518	4.25	20240909	0.14	N	066430	500	195 억	1313331	N	N	N	N
70	20241119	120548	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	0	3	0.00	3512132	6493	16.83	540	543	540	702	378	540	540.91	3.35	-1743	565	552	542	529	519	547	524	196	162	500	350	1	1	39153476	211	7.50	0.48	12	0.02	72.00	1121.00	852	20231201	-36.62	518	20240909	4.25	760	-28.95	20240109	518	4.25	20240909	852	-36.62	20231201	518	4.25	20240909	0.14	N	066430	500	195 억	1313331	N	N	N	N
71	20241119	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	542	2	2	0.37	1890563	3491	9.05	540	543	540	702	378	540	541.55	3.35	-1254	565	552	542	529	519	547	524	196	162	500	350	1	1	39153476	212	7.53	0.48	12	0.01	72.00	1121.00	852	20231201	-36.38	518	20240909	4.63	760	-28.68	20240109	518	4.63	20240909	852	-36.38	20231201	518	4.63	20240909	0.14	N	066430	500	195 억	1313331	N	N	N	N
72	20241119	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	543	3	2	0.56	1846630	3410	8.84	540	543	540	702	378	540	541.53	3.35	-1205	565	552	542	529	519	547	524	196	162	500	350	1	1	39153476	213	7.54	0.48	12	0.01	72.00	1121.00	852	20231201	-36.27	518	20240909	4.83	760	-28.55	20240109	518	4.83	20240909	852	-36.27	20231201	518	4.83	20240909	0.14	N	066430	500	195 억	1313331	N	N	N	N
73	20241119	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	0	3	0.00	660960	1224	3.17	540	540	540	702	378	540	540.00	3.35	-224	565	552	542	529	519	547	524	196	162	500	350	1	1	39153476	211	7.50	0.48	12	0.00	72.00	1121.00	852	20231201	-36.62	518	20240909	4.25	760	-28.95	20240109	518	4.25	20240909	852	-36.62	20231201	518	4.25	20240909	0.14	N	066430	500	195 억	1313331	N	N	N	N
74	20241118	160547	57	100.00	KOSDAQ		유통	N	N	N	N	N	540	-8	5	-1.46	21033623	38585	72.54	542	555	532	712	384	548	545.12	3.39	-12465	568	558	552	542	536	555	539	196	164	500	360	1	1	39153476	211	7.50	0.48	12	0.10	72.00	1121.00	852	20231201	-36.62	518	20240909	4.25	760	-28.95	20240109	518	4.25	20240909	852	-36.62	20231201	518	4.25	20240909	0.14	N	066430	500	195 억	1325795	N	N	N	N
75	20241118	150552	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	-2	5	-0.36	19811603	36322	68.29	542	555	532	712	384	548	545.44	3.39	-12265	568	558	552	542	536	555	539	196	164	500	360	1	1	39153476	214	7.58	0.49	12	0.09	72.00	1121.00	852	20231201	-35.92	518	20240909	5.41	760	-28.16	20240109	518	5.41	20240909	852	-35.92	20231201	518	5.41	20240909	0.14	N	066430	500	195 억	1325795	N	N	N	N
76	20241118	140554	57	100.00	KOSDAQ		유통	N	N	N	N	N	542	-6	5	-1.09	18370068	33680	63.32	542	555	532	712	384	548	545.43	3.39	-10674	568	558	552	542	536	555	539	196	164	500	360	1	1	39153476	212	7.53	0.48	12	0.09	72.00	1121.00	852	20231201	-36.38	518	20240909	4.63	760	-28.68	20240109	518	4.63	20240909	852	-36.38	20231201	518	4.63	20240909	0.14	N	066430	500	195 억	1325795	N	N	N	N
77	20241118	130552	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	2	2	0.36	17114987	31369	58.98	542	555	532	712	384	548	545.60	3.39	-10663	568	558	552	542	536	555	539	196	164	500	360	1	1	39153476	215	7.64	0.49	12	0.08	72.00	1121.00	852	20231201	-35.45	518	20240909	6.18	760	-27.63	20240109	518	6.18	20240909	852	-35.45	20231201	518	6.18	20240909	0.14	N	066430	500	195 억	1325795	N	N	N	N
78	20241118	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	0	3	0.00	14840324	27242	51.22	542	552	532	712	384	548	544.76	3.39	-8403	568	558	552	542	536	555	539	196	164	500	360	1	1	39153476	215	7.61	0.49	12	0.07	72.00	1121.00	852	20231201	-35.68	518	20240909	5.79	760	-27.89	20240109	518	5.79	20240909	852	-35.68	20231201	518	5.79	20240909	0.14	N	066430	500	195 억	1325795	N	N	N	N
79	20241118	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	541	-7	5	-1.28	14829970	27223	51.18	542	552	532	712	384	548	544.76	3.39	-8384	568	558	552	542	536	555	539	196	164	500	360	1	1	39153476	212	7.51	0.48	12	0.07	72.00	1121.00	852	20231201	-36.50	518	20240909	4.44	760	-28.82	20240109	518	4.44	20240909	852	-36.50	20231201	518	4.44	20240909	0.14	N	066430	500	195 억	1325795	N	N	N	N
80	20241118	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	552	4	2	0.73	8721933	15956	30.00	542	552	541	712	384	548	546.62	3.39	-7332	568	558	552	542	536	555	539	196	164	500	360	1	1	39153476	216	7.67	0.49	12	0.04	72.00	1121.00	852	20231201	-35.21	518	20240909	6.56	760	-27.37	20240109	518	6.56	20240909	852	-35.21	20231201	518	6.56	20240909	0.14	N	066430	500	195 억	1325795	N	N	N	N
81	20241118	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	542	-6	5	-1.09	610723	1127	2.12	542	542	541	712	384	548	541.90	3.39	139	568	558	552	542	536	555	539	196	164	500	360	1	1	39153476	212	7.53	0.48	12	0.00	72.00	1121.00	852	20231201	-36.38	518	20240909	4.63	760	-28.68	20240109	518	4.63	20240909	852	-36.38	20231201	518	4.63	20240909	0.14	N	066430	500	195 억	1325795	N	N	N	N
82	20241115	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	2	2	0.37	29415542	53188	73.61	557	562	546	709	383	546	553.05	3.40	-8383	565	555	550	540	535	553	538	196	163	500	360	1	1	39153476	215	7.61	0.49	12	0.14	72.00	1121.00	852	20231201	-35.68	518	20240909	5.79	760	-27.89	20240109	518	5.79	20240909	852	-35.68	20231201	518	5.79	20240909	0.14	N	066430	500	195 억	1332192	N	N	N	N
83	20241115	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	0	3	0.00	27967178	50545	69.95	557	562	546	709	383	546	553.31	3.40	-5740	565	555	550	540	535	553	538	196	163	500	360	1	1	39153476	214	7.58	0.49	12	0.13	72.00	1121.00	852	20231201	-35.92	518	20240909	5.41	760	-28.16	20240109	518	5.41	20240909	852	-35.92	20231201	518	5.41	20240909	0.14	N	066430	500	195 억	1332192	N	N	N	N
84	20241115	140614	57	100.00	KOSDAQ		유통	N	N	N	N	N	555	9	2	1.65	16605529	29807	41.25	557	562	546	709	383	546	557.10	3.40	-8189	565	555	550	540	535	553	538	196	163	500	360	1	1	39153476	217	7.71	0.50	12	0.08	72.00	1121.00	852	20231201	-34.86	518	20240909	7.14	760	-26.97	20240109	518	7.14	20240909	852	-34.86	20231201	518	7.14	20240909	0.14	N	066430	500	195 억	1332192	N	N	N	N
85	20241115	130615	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	13	2	2.38	15046598	26996	37.36	557	562	546	709	383	546	557.36	3.40	-6485	565	555	550	540	535	553	538	196	163	500	360	1	1	39153476	219	7.76	0.50	12	0.07	72.00	1121.00	852	20231201	-34.39	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	852	-34.39	20231201	518	7.92	20240909	0.14	N	066430	500	195 억	1332192	N	N	N	N
86	20241115	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	14	2	2.56	14943702	26811	37.11	557	562	546	709	383	546	557.37	3.40	-6370	565	555	550	540	535	553	538	196	163	500	360	1	1	39153476	219	7.78	0.50	12	0.07	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.14	N	066430	500	195 억	1332192	N	N	N	N
87	20241115	110603	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	15	2	2.75	11281101	20251	28.03	557	562	546	709	383	546	557.06	3.40	-2725	565	555	550	540	535	553	538	196	163	500	360	1	1	39153476	220	7.79	0.50	12	0.05	72.00	1121.00	852	20231201	-34.15	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	852	-34.15	20231201	518	8.30	20240909	0.14	N	066430	500	195 억	1332192	N	N	N	N
88	20241115	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	16	2	2.93	10659824	19145	26.50	557	562	546	709	383	546	556.79	3.40	-2716	565	555	550	540	535	553	538	196	163	500	360	1	1	39153476	220	7.81	0.50	12	0.05	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.14	N	066430	500	195 억	1332192	N	N	N	N
89	20241115	090605	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	0	3	0.00	2468140	4520	6.26	557	557	546	709	383	546	546.05	3.40	0	565	555	550	540	535	553	538	196	163	500	360	1	1	39153476	214	7.58	0.49	12	0.01	72.00	1121.00	852	20231201	-35.92	518	20240909	5.41	760	-28.16	20240109	518	5.41	20240909	852	-35.92	20231201	518	5.41	20240909	0.14	N	066430	500	195 억	1332192	N	N	N	N
90	20241114	160559	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	-4	5	-0.72	33519534	60528	284.60	560	560	548	720	388	554	553.79	3.42	-2883	564	558	554	548	544	562	552	196	166	500	360	1	1	39153476	215	7.64	0.49	12	0.15	72.00	1121.00	852	20231201	-35.45	518	20240909	6.18	760	-27.63	20240109	518	6.18	20240909	852	-35.45	20231201	518	6.18	20240909	0.14	N	066430	500	195 억	1337560	N	N	N	N
91	20241114	150602	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	2	2	0.36	20652186	37158	174.71	560	560	551	720	388	554	555.79	3.42	-4917	564	558	554	548	544	562	552	196	166	500	360	1	1	39153476	218	7.72	0.50	12	0.09	72.00	1121.00	852	20231201	-34.74	518	20240909	7.34	760	-26.84	20240109	518	7.34	20240909	852	-34.74	20231201	518	7.34	20240909	0.14	N	066430	500	195 억	1337560	N	N	N	N
92	20241114	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	2	2	0.36	15330916	27583	129.69	560	560	551	720	388	554	555.81	3.42	-3653	564	558	554	548	544	562	552	196	166	500	360	1	1	39153476	218	7.72	0.50	12	0.07	72.00	1121.00	852	20231201	-34.74	518	20240909	7.34	760	-26.84	20240109	518	7.34	20240909	852	-34.74	20231201	518	7.34	20240909	0.14	N	066430	500	195 억	1337560	N	N	N	N
93	20241114	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	5	2	0.90	11452433	20628	96.99	560	560	551	720	388	554	555.19	3.42	-3205	564	558	554	548	544	562	552	196	166	500	360	1	1	39153476	219	7.76	0.50	12	0.05	72.00	1121.00	852	20231201	-34.39	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	852	-34.39	20231201	518	7.92	20240909	0.14	N	066430	500	195 억	1337560	N	N	N	N
94	20241114	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	3833449	6946	32.66	560	560	551	720	388	554	551.89	3.42	444	564	558	554	548	544	562	552	196	166	500	360	1	1	39153476	217	7.69	0.49	12	0.02	72.00	1121.00	852	20231201	-34.98	518	20240909	6.95	760	-27.11	20240109	518	6.95	20240909	852	-34.98	20231201	518	6.95	20240909	0.14	N	066430	500	195 억	1337560	N	N	N	N
95	20241114	110559	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	5	2	0.90	3098264	5619	26.42	560	560	551	720	388	554	551.39	3.42	871	564	558	554	548	544	562	552	196	166	500	360	1	1	39153476	219	7.76	0.50	12	0.01	72.00	1121.00	852	20231201	-34.39	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	852	-34.39	20231201	518	7.92	20240909	0.14	N	066430	500	195 억	1337560	N	N	N	N
96	20241114	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	551	-3	5	-0.54	17812	32	0.15	560	560	551	720	388	554	556.62	3.42	0	564	558	554	548	544	562	552	196	166	500	360	1	1	39153476	216	7.65	0.49	12	0.00	72.00	1121.00	852	20231201	-35.33	518	20240909	6.37	760	-27.50	20240109	518	6.37	20240909	852	-35.33	20231201	518	6.37	20240909	0.14	N	066430	500	195 억	1337560	N	N	N	N
97	20241114	090553	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	0	0	0.00	0	0	0	720	388	554	0.00	3.42	0	564	558	554	548	544	562	552	196	166	500	360	1	1	39153476	217	7.69	0.49	12	0.00	72.00	1121.00	852	20231201	-34.98	518	20240909	6.95	760	-27.11	20240109	518	6.95	20240909	852	-34.98	20231201	518	6.95	20240909	0.14	N	066430	500	195 억	1337560	N	N	N	N
98	20241113	160327	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	11743141	21268	20.76	550	560	550	720	388	554	552.15	3.44	-11189	575	564	557	546	539	561	543	196	166	500	360	1	1	39153476	217	7.69	0.49	12	0.05	72.00	1121.00	852	20231201	-34.98	518	20240909	6.95	760	-27.11	20240109	518	6.95	20240909	852	-34.98	20231201	518	6.95	20240909	0.14	N	066430	500	195 억	1348749	N	N	N	N
99	20241113	150349	57	100.00	KOSDAQ		유통	N	N	N	N	N	553	-1	5	-0.18	10690548	19362	18.90	550	560	550	720	388	554	552.14	3.44	-10008	575	564	557	546	539	561	543	196	166	500	360	1	1	39153476	217	7.68	0.49	12	0.05	72.00	1121.00	852	20231201	-35.09	518	20240909	6.76	760	-27.24	20240109	518	6.76	20240909	852	-35.09	20231201	518	6.76	20240909	0.14	N	066430	500	195 억	1348749	N	N	N	N
100	20241113	140345	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	9847263	17835	17.41	550	560	550	720	388	554	552.13	3.44	-9035	575	564	557	546	539	561	543	196	166	500	360	1	1	39153476	217	7.69	0.49	12	0.05	72.00	1121.00	852	20231201	-34.98	518	20240909	6.95	760	-27.11	20240109	518	6.95	20240909	852	-34.98	20231201	518	6.95	20240909	0.14	N	066430	500	195 억	1348749	N	N	N	N
101	20241113	130342	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	2	2	0.36	7847891	14204	13.86	550	560	550	720	388	554	552.51	3.44	-7050	575	564	557	546	539	561	543	196	166	500	360	1	1	39153476	218	7.72	0.50	12	0.04	72.00	1121.00	852	20231201	-34.74	518	20240909	7.34	760	-26.84	20240109	518	7.34	20240909	852	-34.74	20231201	518	7.34	20240909	0.14	N	066430	500	195 억	1348749	N	N	N	N
102	20241113	120341	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	6136062	11112	10.85	550	560	550	720	388	554	552.20	3.44	-6502	575	564	557	546	539	561	543	196	166	500	360	1	1	39153476	217	7.69	0.49	12	0.03	72.00	1121.00	852	20231201	-34.98	518	20240909	6.95	760	-27.11	20240109	518	6.95	20240909	852	-34.98	20231201	518	6.95	20240909	0.14	N	066430	500	195 억	1348749	N	N	N	N
103	20241113	110339	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	2977002	5398	5.27	550	560	550	720	388	554	551.50	3.44	-799	575	564	557	546	539	561	543	196	166	500	360	1	1	39153476	217	7.69	0.49	12	0.01	72.00	1121.00	852	20231201	-34.98	518	20240909	6.95	760	-27.11	20240109	518	6.95	20240909	852	-34.98	20231201	518	6.95	20240909	0.14	N	066430	500	195 억	1348749	N	N	N	N
104	20241113	100340	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	0	3	0.00	2841458	5153	5.03	550	560	550	720	388	554	551.42	3.44	-617	575	564	557	546	539	561	543	196	166	500	360	1	1	39153476	217	7.69	0.49	12	0.01	72.00	1121.00	852	20231201	-34.98	518	20240909	6.95	760	-27.11	20240109	518	6.95	20240909	852	-34.98	20231201	518	6.95	20240909	0.14	N	066430	500	195 억	1348749	N	N	N	N
105	20241113	090334	57	100.00	KOSDAQ		유통	N	N	N	N	N	551	-3	5	-0.54	699676	1272	1.24	550	551	550	720	388	554	550.06	3.44	0	575	564	557	546	539	561	543	196	166	500	360	1	1	39153476	216	7.65	0.49	12	0.00	72.00	1121.00	852	20231201	-35.33	518	20240909	6.37	760	-27.50	20240109	518	6.37	20240909	852	-35.33	20231201	518	6.37	20240909	0.14	N	066430	500	195 억	1348749	N	N	N	N
106	20241112	160538	57	100.00	KOSDAQ		유통	N	N	N	N	N	554	-8	5	-1.42	57241406	102452	156.00	562	568	550	730	394	562	558.71	3.49	-16873	568	565	562	559	556	563	557	196	168	500	370	1	1	39153476	217	7.69	0.49	12	0.26	72.00	1121.00	852	20231201	-34.98	518	20240909	6.95	760	-27.11	20240109	518	6.95	20240909	852	-34.98	20231201	518	6.95	20240909	0.14	N	066430	500	195 억	1365622	N	N	N	N
107	20241112	150542	57	100.00	KOSDAQ		유통	N	N	N	N	N	553	-9	5	-1.60	53339423	95394	145.25	562	568	550	730	394	562	559.15	3.49	-14571	568	565	562	559	556	563	557	196	168	500	370	1	1	39153476	217	7.68	0.49	12	0.24	72.00	1121.00	852	20231201	-35.09	518	20240909	6.76	760	-27.24	20240109	518	6.76	20240909	852	-35.09	20231201	518	6.76	20240909	0.14	N	066430	500	195 억	1365622	N	N	N	N
108	20241112	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	-5	5	-0.89	50529487	90322	137.53	562	568	550	730	394	562	559.44	3.49	-13454	568	565	562	559	556	563	557	196	168	500	370	1	1	39153476	218	7.74	0.50	12	0.23	72.00	1121.00	852	20231201	-34.62	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	852	-34.62	20231201	518	7.53	20240909	0.14	N	066430	500	195 억	1365622	N	N	N	N
109	20241112	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	-4	5	-0.71	49149579	87842	133.75	562	568	550	730	394	562	559.52	3.49	-11285	568	565	562	559	556	563	557	196	168	500	370	1	1	39153476	218	7.75	0.50	12	0.22	72.00	1121.00	852	20231201	-34.51	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	852	-34.51	20231201	518	7.72	20240909	0.14	N	066430	500	195 억	1365622	N	N	N	N
110	20241112	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	565	3	2	0.53	39167935	69909	106.45	562	568	558	730	394	562	560.27	3.49	-7266	568	565	562	559	556	563	557	196	168	500	370	1	1	39153476	221	7.85	0.50	12	0.18	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.14	N	066430	500	195 억	1365622	N	N	N	N
111	20241112	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	565	3	2	0.53	37448817	66850	101.79	562	568	558	730	394	562	560.19	3.49	-4973	568	565	562	559	556	563	557	196	168	500	370	1	1	39153476	221	7.85	0.50	12	0.17	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.14	N	066430	500	195 억	1365622	N	N	N	N
112	20241112	100542	57	100.00	KOSDAQ		유통	N	N	N	N	N	564	2	2	0.36	37428468	66814	101.73	562	568	558	730	394	562	560.19	3.49	-4962	568	565	562	559	556	563	557	196	168	500	370	1	1	39153476	221	7.83	0.50	12	0.17	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.14	N	066430	500	195 억	1365622	N	N	N	N
113	20241112	090542	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	0	3	0.00	588976	1048	1.60	562	562	562	730	394	562	562.00	3.49	170	568	565	562	559	556	563	557	196	168	500	370	1	1	39153476	220	7.81	0.50	12	0.00	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.14	N	066430	500	195 억	1365622	N	N	N	N
114	20241111	160539	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	-3	5	-0.53	36873549	65675	70.41	563	565	559	734	396	565	561.45	3.50	-4250	577	570	565	558	553	568	556	196	169	500	370	1	1	39153476	220	7.81	0.50	12	0.17	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.14	N	066430	500	195 억	1369771	N	N	N	N
115	20241111	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	564	-1	5	-0.18	32322981	57606	61.76	563	565	559	734	396	565	561.10	3.50	-4250	577	570	565	558	553	568	556	196	169	500	370	1	1	39153476	221	7.83	0.50	12	0.15	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.14	N	066430	500	195 억	1369771	N	N	N	N
116	20241111	140547	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	-3	5	-0.53	11646331	20734	22.23	563	565	560	734	396	565	561.70	3.50	-3036	577	570	565	558	553	568	556	196	169	500	370	1	1	39153476	220	7.81	0.50	12	0.05	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.14	N	066430	500	195 억	1369771	N	N	N	N
117	20241111	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	-3	5	-0.53	9777659	17409	18.66	563	565	560	734	396	565	561.64	3.50	-1911	577	570	565	558	553	568	556	196	169	500	370	1	1	39153476	220	7.81	0.50	12	0.04	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.14	N	066430	500	195 억	1369771	N	N	N	N
118	20241111	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	564	-1	5	-0.18	9449391	16825	18.04	563	565	560	734	396	565	561.63	3.50	-1901	577	570	565	558	553	568	556	196	169	500	370	1	1	39153476	221	7.83	0.50	12	0.04	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.14	N	066430	500	195 억	1369771	N	N	N	N
119	20241111	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	-3	5	-0.53	6478622	11542	12.37	563	565	560	734	396	565	561.31	3.50	46	577	570	565	558	553	568	556	196	169	500	370	1	1	39153476	220	7.81	0.50	12	0.03	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.14	N	066430	500	195 억	1369771	N	N	N	N
120	20241111	100539	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	-3	5	-0.53	5074746	9044	9.70	563	565	560	734	396	565	561.12	3.50	-65	577	570	565	558	553	568	556	196	169	500	370	1	1	39153476	220	7.81	0.50	12	0.02	72.00	1121.00	852	20231201	-34.04	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	852	-34.04	20231201	518	8.49	20240909	0.14	N	066430	500	195 억	1369771	N	N	N	N
121	20241111	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	-5	5	-0.88	3162974	5639	6.05	563	563	560	734	396	565	560.91	3.50	-41	577	570	565	558	553	568	556	196	169	500	370	1	1	39153476	219	7.78	0.50	12	0.01	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.14	N	066430	500	195 억	1369771	N	N	N	N
122	20241108	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	565	-7	5	-1.22	52590190	93275	375.49	572	572	560	743	401	572	563.82	3.51	-3314	580	576	571	567	562	578	569	196	171	500	370	1	1	39153476	221	7.85	0.50	12	0.24	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.17	N	066430	500	195 억	1373085	N	N	N	N
123	20241108	150541	57	100.00	KOSDAQ		유통	N	N	N	N	N	569	-3	5	-0.52	39983809	70889	285.37	572	572	560	743	401	572	564.03	3.51	-3314	580	576	571	567	562	578	569	196	171	500	370	1	1	39153476	223	7.90	0.51	12	0.18	72.00	1121.00	852	20231201	-33.22	518	20240909	9.85	760	-25.13	20240109	518	9.85	20240909	852	-33.22	20231201	518	9.85	20240909	0.17	N	066430	500	195 억	1373085	N	N	N	N
124	20241108	140540	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	-6	5	-1.05	39819079	70598	284.20	572	572	560	743	401	572	564.03	3.51	-3031	580	576	571	567	562	578	569	196	171	500	370	1	1	39153476	222	7.86	0.50	12	0.18	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1373085	N	N	N	N
125	20241108	130539	57	100.00	KOSDAQ		유통	N	N	N	N	N	568	-4	5	-0.70	24645442	43688	175.87	572	572	560	743	401	572	564.12	3.51	1957	580	576	571	567	562	578	569	196	171	500	370	1	1	39153476	222	7.89	0.51	12	0.11	72.00	1121.00	852	20231201	-33.33	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.17	N	066430	500	195 억	1373085	N	N	N	N
126	20241108	120539	57	100.00	KOSDAQ		유통	N	N	N	N	N	568	-4	5	-0.70	24254200	42998	173.09	572	572	560	743	401	572	564.08	3.51	2546	580	576	571	567	562	578	569	196	171	500	370	1	1	39153476	222	7.89	0.51	12	0.11	72.00	1121.00	852	20231201	-33.33	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.17	N	066430	500	195 억	1373085	N	N	N	N
127	20241108	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	-6	5	-1.05	22578185	40042	161.19	572	572	560	743	401	572	563.86	3.51	4300	580	576	571	567	562	578	569	196	171	500	370	1	1	39153476	222	7.86	0.50	12	0.10	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1373085	N	N	N	N
128	20241108	100547	57	100.00	KOSDAQ		유통	N	N	N	N	N	570	-2	5	-0.35	5029720	8824	35.52	572	572	570	743	401	572	570.00	3.51	-3	580	576	571	567	562	578	569	196	171	500	370	1	1	39153476	223	7.92	0.51	12	0.02	72.00	1121.00	852	20231201	-33.10	518	20240909	10.04	760	-25.00	20240109	518	10.04	20240909	852	-33.10	20231201	518	10.04	20240909	0.17	N	066430	500	195 억	1373085	N	N	N	N
129	20241108	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	0	3	0.00	11440	20	0.08	572	572	572	743	401	572	572.00	3.51	-3	580	576	571	567	562	578	569	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.00	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1373085	N	N	N	N
130	20241107	160535	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	0	3	0.00	14222611	24841	12.33	566	575	566	743	401	572	572.56	3.52	-3934	580	575	570	565	560	577	567	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.06	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1377125	N	N	N	N
131	20241107	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	2	2	0.35	12964644	22642	11.24	566	575	566	743	401	572	572.59	3.52	-3632	580	575	570	565	560	577	567	196	171	500	370	1	1	39153476	225	7.97	0.51	12	0.06	72.00	1121.00	852	20231201	-32.63	518	20240909	10.81	760	-24.47	20240109	518	10.81	20240909	852	-32.63	20231201	518	10.81	20240909	0.17	N	066430	500	195 억	1377125	N	N	N	N
132	20241107	140539	57	100.00	KOSDAQ		유통	N	N	N	N	N	573	1	2	0.17	6029167	10567	5.25	566	574	566	743	401	572	570.57	3.52	-2302	580	575	570	565	560	577	567	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.03	72.00	1121.00	852	20231201	-32.75	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.17	N	066430	500	195 억	1377125	N	N	N	N
133	20241107	130540	57	100.00	KOSDAQ		유통	N	N	N	N	N	573	1	2	0.17	5359228	9398	4.67	566	574	566	743	401	572	570.25	3.52	-1437	580	575	570	565	560	577	567	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.02	72.00	1121.00	852	20231201	-32.75	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.17	N	066430	500	195 억	1377125	N	N	N	N
134	20241107	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	573	1	2	0.17	5121260	8982	4.46	566	574	566	743	401	572	570.17	3.52	-1025	580	575	570	565	560	577	567	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.02	72.00	1121.00	852	20231201	-32.75	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.17	N	066430	500	195 억	1377125	N	N	N	N
135	20241107	110536	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	2	2	0.35	3825698	6721	3.34	566	574	566	743	401	572	569.22	3.52	-773	580	575	570	565	560	577	567	196	171	500	370	1	1	39153476	225	7.97	0.51	12	0.02	72.00	1121.00	852	20231201	-32.63	518	20240909	10.81	760	-24.47	20240109	518	10.81	20240909	852	-32.63	20231201	518	10.81	20240909	0.17	N	066430	500	195 억	1377125	N	N	N	N
136	20241107	100536	57	100.00	KOSDAQ		유통	N	N	N	N	N	573	1	2	0.17	3174765	5585	2.77	566	573	566	743	401	572	568.44	3.52	-469	580	575	570	565	560	577	567	196	171	500	370	1	1	39153476	224	7.96	0.51	12	0.01	72.00	1121.00	852	20231201	-32.75	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.17	N	066430	500	195 억	1377125	N	N	N	N
137	20241107	090536	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	-6	5	-1.05	1511220	2670	1.33	566	566	566	743	401	572	566.00	3.52	91	580	575	570	565	560	577	567	196	171	500	370	1	1	39153476	222	7.86	0.50	12	0.01	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1377125	N	N	N	N
138	20241106	160539	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	0	3	0.00	114755979	201391	140.07	572	575	565	743	401	572	569.82	3.52	-1024	580	576	570	566	560	578	568	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.51	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1378149	N	N	N	N
139	20241106	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	568	-4	5	-0.70	88645869	155318	108.03	572	575	568	743	401	572	570.74	3.52	-3185	580	576	570	566	560	578	568	196	171	500	370	1	1	39153476	222	7.89	0.51	12	0.40	72.00	1121.00	852	20231201	-33.33	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.17	N	066430	500	195 억	1378149	N	N	N	N
140	20241106	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	0	3	0.00	56678348	99143	68.96	572	575	569	743	401	572	571.68	3.52	-2796	580	576	570	566	560	578	568	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.25	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1378149	N	N	N	N
141	20241106	130557	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	0	3	0.00	38645838	67544	46.98	572	575	569	743	401	572	572.16	3.52	-2039	580	576	570	566	560	578	568	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.17	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1378149	N	N	N	N
142	20241106	120538	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	2	2	0.35	31092911	54295	37.76	572	575	569	743	401	572	572.67	3.52	-1907	580	576	570	566	560	578	568	196	171	500	370	1	1	39153476	225	7.97	0.51	12	0.14	72.00	1121.00	852	20231201	-32.63	518	20240909	10.81	760	-24.47	20240109	518	10.81	20240909	852	-32.63	20231201	518	10.81	20240909	0.17	N	066430	500	195 억	1378149	N	N	N	N
143	20241106	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	2	2	0.35	25305955	44213	30.75	572	575	569	743	401	572	572.36	3.52	-1907	580	576	570	566	560	578	568	196	171	500	370	1	1	39153476	225	7.97	0.51	12	0.11	72.00	1121.00	852	20231201	-32.63	518	20240909	10.81	760	-24.47	20240109	518	10.81	20240909	852	-32.63	20231201	518	10.81	20240909	0.17	N	066430	500	195 억	1378149	N	N	N	N
144	20241106	100545	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	2	2	0.35	18351945	32098	22.33	572	575	569	743	401	572	571.75	3.52	-938	580	576	570	566	560	578	568	196	171	500	370	1	1	39153476	225	7.97	0.51	12	0.08	72.00	1121.00	852	20231201	-32.63	518	20240909	10.81	760	-24.47	20240109	518	10.81	20240909	852	-32.63	20231201	518	10.81	20240909	0.17	N	066430	500	195 억	1378149	N	N	N	N
145	20241106	090542	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	0	3	0.00	7030452	12291	8.55	572	572	572	743	401	572	572.00	3.52	-938	580	576	570	566	560	578	568	196	171	500	370	1	1	39153476	224	7.94	0.51	12	0.03	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1378149	N	N	N	N
146	20241105	160526	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	6	2	1.06	82122162	143774	274.95	566	574	564	735	397	566	571.19	3.53	-4377	575	570	564	559	553	573	562	196	169	500	370	1	1	39153476	224	7.94	0.51	12	0.37	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1382526	N	N	N	N
147	20241105	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	6	2	1.06	59815776	104779	200.38	566	574	564	735	397	566	570.88	3.53	-4112	575	570	564	559	553	573	562	196	169	500	370	1	1	39153476	224	7.94	0.51	12	0.27	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1382526	N	N	N	N
148	20241105	140532	57	100.00	KOSDAQ		유통	N	N	N	N	N	573	7	2	1.24	41934461	73601	140.75	566	574	564	735	397	566	569.75	3.53	-3729	575	570	564	559	553	573	562	196	169	500	370	1	1	39153476	224	7.96	0.51	12	0.19	72.00	1121.00	852	20231201	-32.75	518	20240909	10.62	760	-24.61	20240109	518	10.62	20240909	852	-32.75	20231201	518	10.62	20240909	0.17	N	066430	500	195 억	1382526	N	N	N	N
149	20241105	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	6	2	1.06	37556106	65940	126.10	566	574	564	735	397	566	569.55	3.53	-2991	575	570	564	559	553	573	562	196	169	500	370	1	1	39153476	224	7.94	0.51	12	0.17	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1382526	N	N	N	N
150	20241105	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	572	6	2	1.06	27821610	48941	93.59	566	574	564	735	397	566	568.47	3.53	-2911	575	570	564	559	553	573	562	196	169	500	370	1	1	39153476	224	7.94	0.51	12	0.12	72.00	1121.00	852	20231201	-32.86	518	20240909	10.42	760	-24.74	20240109	518	10.42	20240909	852	-32.86	20231201	518	10.42	20240909	0.17	N	066430	500	195 억	1382526	N	N	N	N
151	20241105	110522	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	8	2	1.41	21626987	38047	72.76	566	574	564	735	397	566	568.43	3.53	-2500	575	570	564	559	553	573	562	196	169	500	370	1	1	39153476	225	7.97	0.51	12	0.10	72.00	1121.00	852	20231201	-32.63	518	20240909	10.81	760	-24.47	20240109	518	10.81	20240909	852	-32.63	20231201	518	10.81	20240909	0.17	N	066430	500	195 억	1382526	N	N	N	N
152	20241105	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	0	3	0.00	6042819	10700	20.46	566	566	564	735	397	566	564.75	3.53	-562	575	570	564	559	553	573	562	196	169	500	370	1	1	39153476	222	7.86	0.50	12	0.03	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1382526	N	N	N	N
153	20241105	090528	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	0	3	0.00	963898	1703	3.26	566	566	566	735	397	566	566.00	3.53	-430	575	570	564	559	553	573	562	196	169	500	370	1	1	39153476	222	7.86	0.50	12	0.00	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1382526	N	N	N	N
154	20241104	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	2	2	0.35	28906837	51265	37.20	564	569	558	733	395	564	563.87	3.54	-4776	573	568	564	559	555	568	559	196	169	500	370	1	1	39153476	222	7.86	0.50	12	0.13	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1387302	N	N	N	N
155	20241104	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	568	4	2	0.71	28312386	50216	36.44	564	569	558	733	395	564	563.81	3.54	-3867	573	568	564	559	555	568	559	196	169	500	370	1	1	39153476	222	7.89	0.51	12	0.13	72.00	1121.00	852	20231201	-33.33	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.17	N	066430	500	195 억	1387302	N	N	N	N
156	20241104	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	568	4	2	0.71	24954070	44311	32.16	564	569	558	733	395	564	563.16	3.54	-3207	573	568	564	559	555	568	559	196	169	500	370	1	1	39153476	222	7.89	0.51	12	0.11	72.00	1121.00	852	20231201	-33.33	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.17	N	066430	500	195 억	1387302	N	N	N	N
157	20241104	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	567	3	2	0.53	24003201	42637	30.94	564	569	558	733	395	564	562.97	3.54	-1693	573	568	564	559	555	568	559	196	169	500	370	1	1	39153476	222	7.88	0.51	12	0.11	72.00	1121.00	852	20231201	-33.45	518	20240909	9.46	760	-25.39	20240109	518	9.46	20240909	852	-33.45	20231201	518	9.46	20240909	0.17	N	066430	500	195 억	1387302	N	N	N	N
158	20241104	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	568	4	2	0.71	23210072	41240	29.93	564	568	558	733	395	564	562.80	3.54	-382	573	568	564	559	555	568	559	196	169	500	370	1	1	39153476	222	7.89	0.51	12	0.11	72.00	1121.00	852	20231201	-33.33	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.17	N	066430	500	195 억	1387302	N	N	N	N
159	20241104	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	568	4	2	0.71	20134238	35822	26.00	564	568	558	733	395	564	562.06	3.54	-382	573	568	564	559	555	568	559	196	169	500	370	1	1	39153476	222	7.89	0.51	12	0.09	72.00	1121.00	852	20231201	-33.33	518	20240909	9.65	760	-25.26	20240109	518	9.65	20240909	852	-33.33	20231201	518	9.65	20240909	0.17	N	066430	500	195 억	1387302	N	N	N	N
160	20241104	100510	57	100.00	KOSDAQ		유통	N	N	N	N	N	564	0	3	0.00	5067252	8991	6.53	564	565	561	733	395	564	563.59	3.54	311	573	568	564	559	555	568	559	196	169	500	370	1	1	39153476	221	7.83	0.50	12	0.02	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.17	N	066430	500	195 억	1387302	N	N	N	N
161	20241104	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	563	-1	5	-0.18	189369	336	0.24	564	564	562	733	395	564	563.60	3.54	-20	573	568	564	559	555	568	559	196	169	500	370	1	1	39153476	220	7.82	0.50	12	0.00	72.00	1121.00	852	20231201	-33.92	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	852	-33.92	20231201	518	8.69	20240909	0.17	N	066430	500	195 억	1387302	N	N	N	N
162	20241101	160459	57	100.00	KOSDAQ		유통	N	N	N	N	N	564	3	2	0.53	77488893	137793	121.51	564	569	560	729	393	561	562.36	3.55	-3658	570	565	562	557	554	564	556	196	168	500	370	1	1	39153476	221	7.83	0.50	12	0.35	72.00	1121.00	852	20231201	-33.80	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	852	-33.80	20231201	518	8.88	20240909	0.17	N	066430	500	195 억	1390960	N	N	N	N
163	20241101	150511	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	0	3	0.00	73821405	131289	115.77	564	569	560	729	393	561	562.28	3.55	-3410	570	565	562	557	554	564	556	196	168	500	370	1	1	39153476	220	7.79	0.50	12	0.34	72.00	1121.00	852	20231201	-34.15	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	852	-34.15	20231201	518	8.30	20240909	0.17	N	066430	500	195 억	1390960	N	N	N	N
164	20241101	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	563	2	2	0.36	17877224	31783	28.03	564	569	560	729	393	561	562.48	3.55	-3172	570	565	562	557	554	564	556	196	168	500	370	1	1	39153476	220	7.82	0.50	12	0.08	72.00	1121.00	852	20231201	-33.92	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	852	-33.92	20231201	518	8.69	20240909	0.17	N	066430	500	195 억	1390960	N	N	N	N
165	20241101	130554	57	100.00	KOSDAQ		유통	N	N	N	N	N	563	2	2	0.36	17820261	31682	27.94	564	569	560	729	393	561	562.47	3.55	-3072	570	565	562	557	554	564	556	196	168	500	370	1	1	39153476	220	7.82	0.50	12	0.08	72.00	1121.00	852	20231201	-33.92	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	852	-33.92	20231201	518	8.69	20240909	0.17	N	066430	500	195 억	1390960	N	N	N	N
166	20241101	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	565	4	2	0.71	13791419	24532	21.63	564	569	560	729	393	561	562.18	3.55	-3042	570	565	562	557	554	564	556	196	168	500	370	1	1	39153476	221	7.85	0.50	12	0.06	72.00	1121.00	852	20231201	-33.69	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	852	-33.69	20231201	518	9.07	20240909	0.17	N	066430	500	195 억	1390960	N	N	N	N
167	20241101	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	5	2	0.89	13497479	24012	21.17	564	569	560	729	393	561	562.11	3.55	-2692	570	565	562	557	554	564	556	196	168	500	370	1	1	39153476	222	7.86	0.50	12	0.06	72.00	1121.00	852	20231201	-33.57	518	20240909	9.27	760	-25.53	20240109	518	9.27	20240909	852	-33.57	20231201	518	9.27	20240909	0.17	N	066430	500	195 억	1390960	N	N	N	N
168	20241101	100554	57	100.00	KOSDAQ		유통	N	N	N	N	N	563	2	2	0.36	13463499	23952	21.12	564	569	560	729	393	561	562.10	3.55	-2692	570	565	562	557	554	564	556	196	168	500	370	1	1	39153476	220	7.82	0.50	12	0.06	72.00	1121.00	852	20231201	-33.92	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	852	-33.92	20231201	518	8.69	20240909	0.17	N	066430	500	195 억	1390960	N	N	N	N
169	20241101	090552	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	-1	5	-0.18	1532900	2725	2.40	564	564	560	729	393	561	562.53	3.55	-842	570	565	562	557	554	564	556	196	168	500	370	1	1	39153476	219	7.78	0.50	12	0.01	72.00	1121.00	852	20231201	-34.27	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	852	-34.27	20231201	518	8.11	20240909	0.17	N	066430	500	195 억	1390960	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History