KissMeData/083640/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160724	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	5	2	1.68	45823046	152768	187.38	300	304	296	387	209	298	299.95	0.36	-14708	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	235	-0.75	0.26	12	0.20	-406.00	1147.00	677	20231208	-55.24	273	20241115	10.99	598	-49.33	20240104	273	10.99	20241115	677	-55.24	20231208	273	10.99	20241115	0.02	N	083640	500	388 억	279771	N	N	N	N
3	20241129	150741	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	4	2	1.34	43605326	145424	178.37	300	304	296	387	209	298	299.85	0.36	-14029	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	235	-0.74	0.26	12	0.19	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	279771	N	N	N	N
4	20241129	140744	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	3	2	1.01	38365488	127966	156.96	300	304	296	387	209	298	299.81	0.36	-12352	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.16	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	279771	N	N	N	N
5	20241129	130741	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	3	2	1.01	36822922	122826	150.65	300	304	296	387	209	298	299.80	0.36	-9580	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.16	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	279771	N	N	N	N
6	20241129	120742	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	2	2	0.67	31963489	106635	130.79	300	304	296	387	209	298	299.75	0.36	-8436	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	233	-0.74	0.26	12	0.14	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	279771	N	N	N	N
7	20241129	110745	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	2	2	0.67	21700273	72421	88.83	300	304	296	387	209	298	299.64	0.36	-7392	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	233	-0.74	0.26	12	0.09	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	279771	N	N	N	N
8	20241129	100740	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	4	2	1.34	11718909	39136	48.00	300	304	296	387	209	298	299.44	0.36	-5959	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	235	-0.74	0.26	12	0.05	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	279771	N	N	N	N
9	20241129	090742	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	3	2	1.01	3202006	10677	13.10	300	301	298	387	209	298	299.90	0.36	-843	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.01	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	279771	N	N	N	N
10	20241128	160733	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	0	3	0.00	24314831	81152	119.02	300	303	298	387	209	298	299.62	0.37	-11451	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.10	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	291222	N	N	N	N
11	20241128	150746	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	4	2	1.34	22924826	76500	112.20	300	303	298	387	209	298	299.67	0.37	-11129	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	235	-0.74	0.26	12	0.10	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	291222	N	N	N	N
12	20241128	140744	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	1	2	0.34	18059952	60204	88.30	300	303	298	387	209	298	299.98	0.37	-6825	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	232	-0.74	0.26	12	0.08	-406.00	1147.00	677	20231208	-55.83	273	20241115	9.52	598	-50.00	20240104	273	9.52	20241115	677	-55.83	20231208	273	9.52	20241115	0.02	N	083640	500	388 억	291222	N	N	N	N
13	20241128	130742	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	4	2	1.34	13878314	46218	67.78	300	303	299	387	209	298	300.28	0.37	-6885	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	235	-0.74	0.26	12	0.06	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	291222	N	N	N	N
14	20241128	120745	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	3	2	1.01	11858354	39476	57.90	300	303	299	387	209	298	300.39	0.37	-5848	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.05	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	291222	N	N	N	N
15	20241128	110747	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	4	2	1.34	7599328	25269	37.06	300	303	300	387	209	298	300.74	0.37	-3962	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	235	-0.74	0.26	12	0.03	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	291222	N	N	N	N
16	20241128	100745	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	3	2	1.01	5850281	19470	28.56	300	302	300	387	209	298	300.48	0.37	-2643	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.03	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	291222	N	N	N	N
17	20241128	090743	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	3	2	1.01	311640	1038	1.52	300	301	300	387	209	298	300.23	0.37	-58	304	300	299	295	294	300	295	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.00	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	291222	N	N	N	N
18	20241127	160726	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-2	5	-0.67	20441392	68173	78.03	301	303	298	390	210	300	299.85	0.39	-13197	308	304	300	296	292	306	298	389	90	500	210	1	1	77720351	232	-0.73	0.26	12	0.09	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	304419	N	N	N	N
19	20241127	150739	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	1	2	0.33	16756991	55848	63.92	301	303	298	390	210	300	300.05	0.39	-12790	308	304	300	296	292	306	298	389	90	500	210	1	1	77720351	234	-0.74	0.26	12	0.07	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	304419	N	N	N	N
20	20241127	140740	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-2	5	-0.67	11973243	39864	45.63	301	303	298	390	210	300	300.35	0.39	-11137	308	304	300	296	292	306	298	389	90	500	210	1	1	77720351	232	-0.73	0.26	12	0.05	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	304419	N	N	N	N
21	20241127	130734	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	0	3	0.00	10858033	36134	41.36	301	303	298	390	210	300	300.49	0.39	-8379	308	304	300	296	292	306	298	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.05	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	304419	N	N	N	N
22	20241127	120740	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	0	3	0.00	9158657	30477	34.88	301	303	298	390	210	300	300.51	0.39	-7479	308	304	300	296	292	306	298	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.04	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	304419	N	N	N	N
23	20241127	110738	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	0	3	0.00	5676048	18898	21.63	301	303	299	390	210	300	300.35	0.39	-2915	308	304	300	296	292	306	298	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.02	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	304419	N	N	N	N
24	20241127	100738	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	2	2	0.67	4328653	14408	16.49	301	303	299	390	210	300	300.43	0.39	-2736	308	304	300	296	292	306	298	389	90	500	210	1	1	77720351	235	-0.74	0.26	12	0.02	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	304419	N	N	N	N
25	20241127	090736	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	1	2	0.33	1994261	6639	7.60	301	303	300	390	210	300	300.39	0.39	-338	308	304	300	296	292	306	298	389	90	500	210	1	1	77720351	234	-0.74	0.26	12	0.01	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	304419	N	N	N	N
26	20241126	160728	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	-2	5	-0.66	22037444	73929	43.74	299	304	296	392	212	302	298.09	0.41	-12360	310	305	299	294	288	303	292	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.10	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	316779	N	N	N	N
27	20241126	150735	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	-2	5	-0.66	21097515	70796	41.89	299	304	296	392	212	302	298.00	0.41	-11756	310	305	299	294	288	303	292	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.09	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	316779	N	N	N	N
28	20241126	140733	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	-3	5	-0.99	19311890	64815	38.35	299	304	296	392	212	302	297.95	0.41	-9738	310	305	299	294	288	303	292	389	90	500	210	1	1	77720351	232	-0.74	0.26	12	0.08	-406.00	1147.00	677	20231208	-55.83	273	20241115	9.52	598	-50.00	20240104	273	9.52	20241115	677	-55.83	20231208	273	9.52	20241115	0.02	N	083640	500	388 억	316779	N	N	N	N
29	20241126	130731	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	-2	5	-0.66	16015355	53757	31.81	299	304	296	392	212	302	297.92	0.41	-7643	310	305	299	294	288	303	292	389	90	500	210	1	1	77720351	233	-0.74	0.26	12	0.07	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	316779	N	N	N	N
30	20241126	120737	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-4	5	-1.32	14949687	50192	29.70	299	304	296	392	212	302	297.85	0.41	-4831	310	305	299	294	288	303	292	389	90	500	210	1	1	77720351	232	-0.73	0.26	12	0.06	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	316779	N	N	N	N
31	20241126	110742	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	-3	5	-0.99	14061676	47214	27.93	299	304	296	392	212	302	297.83	0.41	-4020	310	305	299	294	288	303	292	389	90	500	210	1	1	77720351	232	-0.74	0.26	12	0.06	-406.00	1147.00	677	20231208	-55.83	273	20241115	9.52	598	-50.00	20240104	273	9.52	20241115	677	-55.83	20231208	273	9.52	20241115	0.02	N	083640	500	388 억	316779	N	N	N	N
32	20241126	100742	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	1	2	0.33	2777414	9240	5.47	299	303	299	392	212	302	300.59	0.41	-1086	310	305	299	294	288	303	292	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.01	-406.00	1147.00	677	20231208	-55.24	273	20241115	10.99	598	-49.33	20240104	273	10.99	20241115	677	-55.24	20231208	273	10.99	20241115	0.02	N	083640	500	388 억	316779	N	N	N	N
33	20241126	090735	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	994724	3323	1.97	299	302	299	392	212	302	299.35	0.41	-561	310	305	299	294	288	303	292	389	90	500	210	1	1	77720351	235	-0.74	0.26	12	0.00	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	316779	N	N	N	N
34	20241125	160717	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	-2	5	-0.66	49844423	167591	145.44	304	304	293	395	213	304	297.42	0.43	-14646	316	310	302	296	288	313	299	389	91	500	210	1	1	77720351	235	-0.74	0.26	12	0.22	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	331425	N	N	N	N
35	20241125	150732	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	-4	5	-1.32	42731235	143706	124.71	304	304	293	395	213	304	297.35	0.43	-13794	316	310	302	296	288	313	299	389	91	500	210	1	1	77720351	233	-0.74	0.26	12	0.18	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	331425	N	N	N	N
36	20241125	140730	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	-3	5	-0.99	38607620	130016	112.83	304	304	293	395	213	304	296.95	0.43	-11257	316	310	302	296	288	313	299	389	91	500	210	1	1	77720351	234	-0.74	0.26	12	0.17	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	331425	N	N	N	N
37	20241125	130723	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	-4	5	-1.32	36739798	123795	107.43	304	304	293	395	213	304	296.78	0.43	-8895	316	310	302	296	288	313	299	389	91	500	210	1	1	77720351	233	-0.74	0.26	12	0.16	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	331425	N	N	N	N
38	20241125	120733	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-6	5	-1.97	29633988	100033	86.81	304	304	293	395	213	304	296.24	0.43	-1726	316	310	302	296	288	313	299	389	91	500	210	1	1	77720351	232	-0.73	0.26	12	0.13	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	331425	N	N	N	N
39	20241125	110726	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-9	5	-2.96	25935510	87590	76.01	304	304	293	395	213	304	296.10	0.43	200	316	310	302	296	288	313	299	389	91	500	210	1	1	77720351	229	-0.73	0.26	12	0.11	-406.00	1147.00	677	20231208	-56.43	273	20241115	8.06	598	-50.67	20240104	273	8.06	20241115	677	-56.43	20231208	273	8.06	20241115	0.02	N	083640	500	388 억	331425	N	N	N	N
40	20241125	100719	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	-6	5	-1.97	15677247	52852	45.87	304	304	295	395	213	304	296.63	0.43	2205	316	310	302	296	288	313	299	389	91	500	210	1	1	77720351	232	-0.73	0.26	12	0.07	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	331425	N	N	N	N
41	20241125	090720	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	0	3	0.00	390320	1284	1.11	304	304	303	395	213	304	303.99	0.43	-172	316	310	302	296	288	313	299	389	91	500	210	1	1	77720351	236	-0.75	0.27	12	0.00	-406.00	1147.00	677	20231208	-55.10	273	20241115	11.36	598	-49.16	20240104	273	11.36	20241115	677	-55.10	20231208	273	11.36	20241115	0.02	N	083640	500	388 억	331425	N	N	N	N
42	20241122	160642	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	6	2	2.01	34654974	114964	208.72	295	308	294	387	209	298	301.44	0.45	-19365	304	300	296	292	288	303	295	389	89	500	200	1	1	77720351	236	-0.75	0.27	12	0.15	-406.00	1147.00	677	20231208	-55.10	273	20241115	11.36	598	-49.16	20240104	273	11.36	20241115	677	-55.10	20231208	273	11.36	20241115	0.02	N	083640	500	388 억	350790	N	N	N	N
43	20241122	150650	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	3	2	1.01	30193174	100276	182.05	295	308	294	387	209	298	301.10	0.45	-18537	304	300	296	292	288	303	295	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.13	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	350790	N	N	N	N
44	20241122	140651	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	5	2	1.68	28669974	95243	172.91	295	308	294	387	209	298	301.02	0.45	-14899	304	300	296	292	288	303	295	389	89	500	200	1	1	77720351	235	-0.75	0.26	12	0.12	-406.00	1147.00	677	20231208	-55.24	273	20241115	10.99	598	-49.33	20240104	273	10.99	20241115	677	-55.24	20231208	273	10.99	20241115	0.02	N	083640	500	388 억	350790	N	N	N	N
45	20241122	130649	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	3	2	1.01	21656311	72185	131.05	295	307	294	387	209	298	300.01	0.45	-12299	304	300	296	292	288	303	295	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.09	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	350790	N	N	N	N
46	20241122	120653	57	100.00	KOSDAQ		유통	N	N	N	N	N	304	6	2	2.01	21265012	70889	128.70	295	307	294	387	209	298	299.98	0.45	-11866	304	300	296	292	288	303	295	389	89	500	200	1	1	77720351	236	-0.75	0.27	12	0.09	-406.00	1147.00	677	20231208	-55.10	273	20241115	11.36	598	-49.16	20240104	273	11.36	20241115	677	-55.10	20231208	273	11.36	20241115	0.02	N	083640	500	388 억	350790	N	N	N	N
47	20241122	110646	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	0	3	0.00	9606031	32177	58.42	295	302	295	387	209	298	298.54	0.45	-4610	304	300	296	292	288	303	295	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.04	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	350790	N	N	N	N
48	20241122	100659	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	4	2	1.34	7536420	25241	45.83	295	302	295	387	209	298	298.58	0.45	-4058	304	300	296	292	288	303	295	389	89	500	200	1	1	77720351	235	-0.74	0.26	12	0.03	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	350790	N	N	N	N
49	20241122	090653	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	0	3	0.00	1035828	3497	6.35	295	300	295	387	209	298	296.20	0.45	-484	304	300	296	292	288	303	295	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.00	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	350790	N	N	N	N
50	20241121	160647	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	1	2	0.34	15667799	53048	158.68	297	300	292	386	208	297	295.35	0.48	-20854	306	301	298	293	290	304	296	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.07	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	370715	N	N	N	N
51	20241121	150701	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	1	2	0.34	15132398	51252	153.31	297	300	292	386	208	297	295.25	0.48	-20720	306	301	298	293	290	304	296	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.07	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	370715	N	N	N	N
52	20241121	140702	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	1	2	0.34	12756887	43286	129.48	297	300	292	386	208	297	294.71	0.48	-16636	306	301	298	293	290	304	296	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.06	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	370715	N	N	N	N
53	20241121	130653	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	-2	5	-0.67	9979001	33925	101.48	297	297	292	386	208	297	294.15	0.48	-14736	306	301	298	293	290	304	296	389	89	500	200	1	1	77720351	229	-0.73	0.26	12	0.04	-406.00	1147.00	677	20231208	-56.43	273	20241115	8.06	598	-50.67	20240104	273	8.06	20241115	677	-56.43	20231208	273	8.06	20241115	0.02	N	083640	500	388 억	370715	N	N	N	N
54	20241121	120653	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	-3	5	-1.01	8513533	28965	86.64	297	297	292	386	208	297	293.92	0.48	-11710	306	301	298	293	290	304	296	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.04	-406.00	1147.00	677	20231208	-56.57	273	20241115	7.69	598	-50.84	20240104	273	7.69	20241115	677	-56.57	20231208	273	7.69	20241115	0.02	N	083640	500	388 억	370715	N	N	N	N
55	20241121	110656	57	100.00	KOSDAQ		유통	N	N	N	N	N	292	-5	5	-1.68	6012655	20419	61.08	297	297	292	386	208	297	294.46	0.48	-9569	306	301	298	293	290	304	296	389	89	500	200	1	1	77720351	227	-0.72	0.25	12	0.03	-406.00	1147.00	677	20231208	-56.87	273	20241115	6.96	598	-51.17	20240104	273	6.96	20241115	677	-56.87	20231208	273	6.96	20241115	0.02	N	083640	500	388 억	370715	N	N	N	N
56	20241121	100658	57	100.00	KOSDAQ		유통	N	N	N	N	N	294	-3	5	-1.01	2987091	10113	30.25	297	297	294	386	208	297	295.37	0.48	-5848	306	301	298	293	290	304	296	389	89	500	200	1	1	77720351	228	-0.72	0.26	12	0.01	-406.00	1147.00	677	20231208	-56.57	273	20241115	7.69	598	-50.84	20240104	273	7.69	20241115	677	-56.57	20231208	273	7.69	20241115	0.02	N	083640	500	388 억	370715	N	N	N	N
57	20241121	090657	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	0	3	0.00	480546	1618	4.84	297	297	297	386	208	297	297.00	0.48	-618	306	301	298	293	290	304	296	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.00	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	370715	N	N	N	N
58	20241120	160650	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	0	3	0.00	9942313	33430	22.54	296	303	295	386	208	297	297.41	0.49	-13964	309	303	300	294	291	301	292	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.04	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	384674	N	N	N	N
59	20241120	150700	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	0	3	0.00	9723176	32691	22.04	296	303	295	386	208	297	297.43	0.49	-13812	309	303	300	294	291	301	292	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.04	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	384674	N	N	N	N
60	20241120	140701	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	1	2	0.34	9494876	31923	21.52	296	303	295	386	208	297	297.43	0.49	-13788	309	303	300	294	291	301	292	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.04	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	384674	N	N	N	N
61	20241120	130702	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	0	3	0.00	7285688	24486	16.51	296	303	296	386	208	297	297.55	0.49	-10166	309	303	300	294	291	301	292	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.03	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	384674	N	N	N	N
62	20241120	120701	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	0	3	0.00	6331017	21266	14.34	296	303	296	386	208	297	297.71	0.49	-7755	309	303	300	294	291	301	292	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.03	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	384674	N	N	N	N
63	20241120	110702	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	0	3	0.00	5084867	17060	11.50	296	303	296	386	208	297	298.06	0.49	-4152	309	303	300	294	291	301	292	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.02	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	384674	N	N	N	N
64	20241120	100702	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	1	2	0.34	4498851	15087	10.17	296	303	296	386	208	297	298.19	0.49	-2691	309	303	300	294	291	301	292	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.02	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	384674	N	N	N	N
65	20241120	090700	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	5	2	1.68	904347	3043	2.05	296	303	296	386	208	297	297.19	0.49	-1912	309	303	300	294	291	301	292	389	89	500	200	1	1	77720351	235	-0.74	0.26	12	0.00	-406.00	1147.00	677	20231208	-55.39	273	20241115	10.62	598	-49.50	20240104	273	10.62	20241115	677	-55.39	20231208	273	10.62	20241115	0.02	N	083640	500	388 억	384674	N	N	N	N
66	20241119	160624	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	0	3	0.00	44411761	148318	109.71	297	306	297	386	208	297	299.44	0.51	-10928	311	304	294	287	277	307	290	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.19	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	395602	N	N	N	N
67	20241119	150634	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	2	2	0.67	41491797	138507	102.45	297	306	297	386	208	297	299.56	0.51	-10437	311	304	294	287	277	307	290	389	89	500	200	1	1	77720351	232	-0.74	0.26	12	0.18	-406.00	1147.00	677	20231208	-55.83	273	20241115	9.52	598	-50.00	20240104	273	9.52	20241115	677	-55.83	20231208	273	9.52	20241115	0.02	N	083640	500	388 억	395602	N	N	N	N
68	20241119	140634	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	3	2	1.01	40862339	136399	100.90	297	306	297	386	208	297	299.58	0.51	-9810	311	304	294	287	277	307	290	389	89	500	200	1	1	77720351	233	-0.74	0.26	12	0.18	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	395602	N	N	N	N
69	20241119	130635	57	100.00	KOSDAQ		유통	N	N	N	N	N	298	1	2	0.34	38715992	129256	95.61	297	306	297	386	208	297	299.53	0.51	-7735	311	304	294	287	277	307	290	389	89	500	200	1	1	77720351	232	-0.73	0.26	12	0.17	-406.00	1147.00	677	20231208	-55.98	273	20241115	9.16	598	-50.17	20240104	273	9.16	20241115	677	-55.98	20231208	273	9.16	20241115	0.02	N	083640	500	388 억	395602	N	N	N	N
70	20241119	120628	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	4	2	1.35	32857456	109621	81.09	297	306	297	386	208	297	299.74	0.51	-6226	311	304	294	287	277	307	290	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.14	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	395602	N	N	N	N
71	20241119	110636	57	100.00	KOSDAQ		유통	N	N	N	N	N	300	3	2	1.01	22208505	74047	54.77	297	306	297	386	208	297	299.92	0.51	-4666	311	304	294	287	277	307	290	389	89	500	200	1	1	77720351	233	-0.74	0.26	12	0.10	-406.00	1147.00	677	20231208	-55.69	273	20241115	9.89	598	-49.83	20240104	273	9.89	20241115	677	-55.69	20231208	273	9.89	20241115	0.02	N	083640	500	388 억	395602	N	N	N	N
72	20241119	100653	57	100.00	KOSDAQ		유통	N	N	N	N	N	301	4	2	1.35	6623484	22184	16.41	297	301	297	386	208	297	298.57	0.51	-2707	311	304	294	287	277	307	290	389	89	500	200	1	1	77720351	234	-0.74	0.26	12	0.03	-406.00	1147.00	677	20231208	-55.54	273	20241115	10.26	598	-49.67	20240104	273	10.26	20241115	677	-55.54	20231208	273	10.26	20241115	0.02	N	083640	500	388 억	395602	N	N	N	N
73	20241119	090647	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	0	3	0.00	616925	2077	1.54	297	299	297	386	208	297	297.03	0.51	-257	311	304	294	287	277	307	290	389	89	500	200	1	1	77720351	231	-0.73	0.26	12	0.00	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	395602	N	N	N	N
74	20241118	160628	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	8	2	2.77	39772517	135176	28.42	284	301	284	375	203	289	294.23	0.53	-18085	319	303	288	272	257	296	265	389	86	500	200	1	1	77720351	231	-0.73	0.26	12	0.17	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	413686	N	N	N	N
75	20241118	150634	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	10	2	3.46	36448835	123987	26.07	284	301	284	375	203	289	293.97	0.53	-17823	319	303	288	272	257	296	265	389	86	500	200	1	1	77720351	232	-0.74	0.26	12	0.16	-406.00	1147.00	677	20231208	-55.83	273	20241115	9.52	598	-50.00	20240104	273	9.52	20241115	677	-55.83	20231208	273	9.52	20241115	0.02	N	083640	500	388 억	413686	N	N	N	N
76	20241118	140637	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	10	2	3.46	31876551	108644	22.84	284	301	284	375	203	289	293.40	0.53	-16108	319	303	288	272	257	296	265	389	86	500	200	1	1	77720351	232	-0.74	0.26	12	0.14	-406.00	1147.00	677	20231208	-55.83	273	20241115	9.52	598	-50.00	20240104	273	9.52	20241115	677	-55.83	20231208	273	9.52	20241115	0.02	N	083640	500	388 억	413686	N	N	N	N
77	20241118	130634	57	100.00	KOSDAQ		유통	N	N	N	N	N	299	10	2	3.46	29163767	99570	20.93	284	299	284	375	203	289	292.90	0.53	-12226	319	303	288	272	257	296	265	389	86	500	200	1	1	77720351	232	-0.74	0.26	12	0.13	-406.00	1147.00	677	20231208	-55.83	273	20241115	9.52	598	-50.00	20240104	273	9.52	20241115	677	-55.83	20231208	273	9.52	20241115	0.02	N	083640	500	388 억	413686	N	N	N	N
78	20241118	120636	57	100.00	KOSDAQ		유통	N	N	N	N	N	297	8	2	2.77	27734337	94771	19.92	284	299	284	375	203	289	292.65	0.53	-12139	319	303	288	272	257	296	265	389	86	500	200	1	1	77720351	231	-0.73	0.26	12	0.12	-406.00	1147.00	677	20231208	-56.13	273	20241115	8.79	598	-50.33	20240104	273	8.79	20241115	677	-56.13	20231208	273	8.79	20241115	0.02	N	083640	500	388 억	413686	N	N	N	N
79	20241118	110635	57	100.00	KOSDAQ		유통	N	N	N	N	N	296	7	2	2.42	25281699	86479	18.18	284	299	284	375	203	289	292.34	0.53	-9836	319	303	288	272	257	296	265	389	86	500	200	1	1	77720351	230	-0.73	0.26	12	0.11	-406.00	1147.00	677	20231208	-56.28	273	20241115	8.42	598	-50.50	20240104	273	8.42	20241115	677	-56.28	20231208	273	8.42	20241115	0.02	N	083640	500	388 억	413686	N	N	N	N
80	20241118	100630	57	100.00	KOSDAQ		유통	N	N	N	N	N	295	6	2	2.08	15049986	51837	10.90	284	295	284	375	203	289	290.33	0.53	-6591	319	303	288	272	257	296	265	389	86	500	200	1	1	77720351	229	-0.73	0.26	12	0.07	-406.00	1147.00	677	20231208	-56.43	273	20241115	8.06	598	-50.67	20240104	273	8.06	20241115	677	-56.43	20231208	273	8.06	20241115	0.02	N	083640	500	388 억	413686	N	N	N	N
81	20241118	090628	57	100.00	KOSDAQ		유통	N	N	N	N	N	288	-1	5	-0.35	4003746	14001	2.94	284	294	284	375	203	289	285.96	0.53	1618	319	303	288	272	257	296	265	389	86	500	200	1	1	77720351	224	-0.71	0.25	12	0.02	-406.00	1147.00	677	20231208	-57.46	273	20241115	5.49	598	-51.84	20240104	273	5.49	20241115	677	-57.46	20231208	273	5.49	20241115	0.02	N	083640	500	388 억	413686	N	N	N	N
82	20241115	160648	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	289	-14	5	-4.62	134392039	468363	279.69	303	304	273	393	213	303	286.93	0.51	14785	314	308	304	298	294	311	301	389	90	500	210	1	1	77720351	225	-0.71	0.25	12	0.60	-406.00	1147.00	677	20231208	-57.31	273	20241115	5.86	598	-51.67	20240104	273	5.86	20241115	677	-57.31	20231208	273	5.86	20241115	0.02	N	083640	500	388 억	395458	N	N	N	N
83	20241115	150706	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	290	-13	5	-4.29	130324211	454280	271.28	303	304	273	393	213	303	286.88	0.51	15741	314	308	304	298	294	311	301	389	90	500	210	1	1	77720351	225	-0.71	0.25	12	0.58	-406.00	1147.00	677	20231208	-57.16	273	20241115	6.23	598	-51.51	20240104	273	6.23	20241115	677	-57.16	20231208	273	6.23	20241115	0.02	N	083640	500	388 억	395458	N	N	N	N
84	20241115	140659	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	289	-14	5	-4.62	123938248	432251	258.13	303	304	273	393	213	303	286.73	0.51	17015	314	308	304	298	294	311	301	389	90	500	210	1	1	77720351	225	-0.71	0.25	12	0.56	-406.00	1147.00	677	20231208	-57.31	273	20241115	5.86	598	-51.67	20240104	273	5.86	20241115	677	-57.31	20231208	273	5.86	20241115	0.02	N	083640	500	388 억	395458	N	N	N	N
85	20241115	130659	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	287	-16	5	-5.28	119048654	415267	247.99	303	304	273	393	213	303	286.68	0.51	20875	314	308	304	298	294	311	301	389	90	500	210	1	1	77720351	223	-0.71	0.25	12	0.53	-406.00	1147.00	677	20231208	-57.61	273	20241115	5.13	598	-52.01	20240104	273	5.13	20241115	677	-57.61	20231208	273	5.13	20241115	0.02	N	083640	500	388 억	395458	N	N	N	N
86	20241115	120704	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	288	-15	5	-4.95	106899979	372634	222.53	303	304	273	393	213	303	286.88	0.51	23604	314	308	304	298	294	311	301	389	90	500	210	1	1	77720351	224	-0.71	0.25	12	0.48	-406.00	1147.00	677	20231208	-57.46	273	20241115	5.49	598	-51.84	20240104	273	5.49	20241115	677	-57.46	20231208	273	5.49	20241115	0.02	N	083640	500	388 억	395458	N	N	N	N
87	20241115	110647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	287	-16	5	-5.28	98187290	342074	204.28	303	304	273	393	213	303	287.04	0.51	25334	314	308	304	298	294	311	301	389	90	500	210	1	1	77720351	223	-0.71	0.25	12	0.44	-406.00	1147.00	677	20231208	-57.61	273	20241115	5.13	598	-52.01	20240104	273	5.13	20241115	677	-57.61	20231208	273	5.13	20241115	0.02	N	083640	500	388 억	395458	N	N	N	N
88	20241115	100647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	295	-8	5	-2.64	42794550	144213	86.12	303	304	294	393	213	303	296.75	0.51	16670	314	308	304	298	294	311	301	389	90	500	210	1	1	77720351	229	-0.73	0.26	12	0.19	-406.00	1147.00	677	20231208	-56.43	294	20241115	0.34	598	-50.67	20240104	294	0.34	20241115	677	-56.43	20231208	294	0.34	20241115	0.02	N	083640	500	388 억	395458	N	N	N	N
89	20241115	090638	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	0	3	0.00	923859	3049	1.82	303	304	302	393	213	303	303.00	0.51	-2849	314	308	304	298	294	311	301	389	90	500	210	1	1	77720351	235	-0.75	0.26	12	0.00	-406.00	1147.00	677	20231208	-55.24	300	20241114	1.00	598	-49.33	20240104	300	1.00	20241114	677	-55.24	20231208	300	1.00	20241114	0.02	N	083640	500	388 억	395458	N	N	N	N
90	20241114	160642	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	302	-3	5	-0.98	43400209	142910	65.84	301	310	300	396	214	305	303.69	0.53	-13982	321	313	307	299	293	310	296	389	91	500	210	1	1	77720351	235	-0.74	0.26	12	0.18	-406.00	1147.00	677	20231208	-55.39	300	20241114	0.67	598	-49.50	20240104	300	0.67	20241114	677	-55.39	20231208	300	0.67	20241114	0.02	N	083640	500	388 억	409569	N	N	N	N
91	20241114	150645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	304	-1	5	-0.33	35434869	116454	53.65	301	310	301	396	214	305	304.28	0.53	-13835	321	313	307	299	293	310	296	389	91	500	210	1	1	77720351	236	-0.75	0.27	12	0.15	-406.00	1147.00	677	20231208	-55.10	301	20241114	1.00	598	-49.16	20240104	301	1.00	20241114	677	-55.10	20231208	301	1.00	20241114	0.02	N	083640	500	388 억	409569	N	N	N	N
92	20241114	140640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	304	-1	5	-0.33	26974566	88505	40.77	301	310	301	396	214	305	304.78	0.53	-6863	321	313	307	299	293	310	296	389	91	500	210	1	1	77720351	236	-0.75	0.27	12	0.11	-406.00	1147.00	677	20231208	-55.10	301	20241114	1.00	598	-49.16	20240104	301	1.00	20241114	677	-55.10	20231208	301	1.00	20241114	0.02	N	083640	500	388 억	409569	N	N	N	N
93	20241114	130641	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	303	-2	5	-0.66	25270131	82900	38.19	301	310	301	396	214	305	304.83	0.53	-5033	321	313	307	299	293	310	296	389	91	500	210	1	1	77720351	235	-0.75	0.26	12	0.11	-406.00	1147.00	677	20231208	-55.24	301	20241114	0.66	598	-49.33	20240104	301	0.66	20241114	677	-55.24	20231208	301	0.66	20241114	0.02	N	083640	500	388 억	409569	N	N	N	N
94	20241114	120640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	305	0	3	0.00	22765830	74617	34.38	301	310	301	396	214	305	305.10	0.53	-3311	321	313	307	299	293	310	296	389	91	500	210	1	1	77720351	237	-0.75	0.27	12	0.10	-406.00	1147.00	677	20231208	-54.95	301	20241114	1.33	598	-49.00	20240104	301	1.33	20241114	677	-54.95	20231208	301	1.33	20241114	0.02	N	083640	500	388 억	409569	N	N	N	N
95	20241114	110641	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	305	0	3	0.00	17330227	56738	26.14	301	310	301	396	214	305	305.44	0.53	-2800	321	313	307	299	293	310	296	389	91	500	210	1	1	77720351	237	-0.75	0.27	12	0.07	-406.00	1147.00	677	20231208	-54.95	301	20241114	1.33	598	-49.00	20240104	301	1.33	20241114	677	-54.95	20231208	301	1.33	20241114	0.02	N	083640	500	388 억	409569	N	N	N	N
96	20241114	100701	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	310	5	2	1.64	8099699	26450	12.19	301	310	301	396	214	305	306.23	0.53	-674	321	313	307	299	293	310	296	389	91	500	210	1	1	77720351	241	-0.76	0.27	12	0.03	-406.00	1147.00	677	20231208	-54.21	301	20241114	2.99	598	-48.16	20240104	301	2.99	20241114	677	-54.21	20231208	301	2.99	20241114	0.02	N	083640	500	388 억	409569	N	N	N	N
97	20241114	090636	57	100.00	KOSDAQ		유통	N	N	N	N	N	305	0	3	0.00	0	0	0.00	0	0	0	396	214	305	0.00	0.53	0	321	313	307	299	293	310	296	389	91	500	210	1	1	77720351	237	-0.75	0.27	12	0.00	-406.00	1147.00	677	20231208	-54.95	301	20241113	1.33	598	-49.00	20240104	301	1.33	20241113	677	-54.95	20231208	301	1.33	20241113	0.02	N	083640	500	388 억	409569	N	N	N	N
98	20241113	160359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	305	-12	5	-3.79	66610340	216966	84.07	315	315	301	412	222	317	307.01	0.54	-13726	333	325	320	312	307	322	309	389	95	500	220	1	1	77720351	237	-0.75	0.27	12	0.28	-406.00	1147.00	677	20231208	-54.95	301	20241113	1.33	598	-49.00	20240104	301	1.33	20241113	677	-54.95	20231208	301	1.33	20241113	0.02	N	083640	500	388 억	423295	N	N	N	N
99	20241113	150422	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	303	-14	5	-4.42	64916335	211393	81.91	315	315	301	412	222	317	307.09	0.54	-11989	333	325	320	312	307	322	309	389	95	500	220	1	1	77720351	235	-0.75	0.26	12	0.27	-406.00	1147.00	677	20231208	-55.24	301	20241113	0.66	598	-49.33	20240104	301	0.66	20241113	677	-55.24	20231208	301	0.66	20241113	0.02	N	083640	500	388 억	423295	N	N	N	N
100	20241113	140417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	304	-13	5	-4.10	58596120	190546	73.84	315	315	301	412	222	317	307.52	0.54	-8415	333	325	320	312	307	322	309	389	95	500	220	1	1	77720351	236	-0.75	0.27	12	0.25	-406.00	1147.00	677	20231208	-55.10	301	20241113	1.00	598	-49.16	20240104	301	1.00	20241113	677	-55.10	20231208	301	1.00	20241113	0.02	N	083640	500	388 억	423295	N	N	N	N
101	20241113	130415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	302	-15	5	-4.73	56356336	183145	70.97	315	315	301	412	222	317	307.71	0.54	-4537	333	325	320	312	307	322	309	389	95	500	220	1	1	77720351	235	-0.74	0.26	12	0.24	-406.00	1147.00	677	20231208	-55.39	301	20241113	0.33	598	-49.50	20240104	301	0.33	20241113	677	-55.39	20231208	301	0.33	20241113	0.02	N	083640	500	388 억	423295	N	N	N	N
102	20241113	120413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	306	-11	5	-3.47	43375219	140254	54.35	315	315	304	412	222	317	309.26	0.54	-2834	333	325	320	312	307	322	309	389	95	500	220	1	1	77720351	238	-0.75	0.27	12	0.18	-406.00	1147.00	677	20231208	-54.80	304	20241113	0.66	598	-48.83	20240104	304	0.66	20241113	677	-54.80	20231208	304	0.66	20241113	0.02	N	083640	500	388 억	423295	N	N	N	N
103	20241113	110412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	308	-9	5	-2.84	33368023	107572	41.68	315	315	307	412	222	317	310.19	0.54	382	333	325	320	312	307	322	309	389	95	500	220	1	1	77720351	239	-0.76	0.27	12	0.14	-406.00	1147.00	677	20231208	-54.51	307	20241113	0.33	598	-48.49	20240104	307	0.33	20241113	677	-54.51	20231208	307	0.33	20241113	0.02	N	083640	500	388 억	423295	N	N	N	N
104	20241113	100412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	310	-7	5	-2.21	23209450	74658	28.93	315	315	308	412	222	317	310.88	0.54	2812	333	325	320	312	307	322	309	389	95	500	220	1	1	77720351	241	-0.76	0.27	12	0.10	-406.00	1147.00	677	20231208	-54.21	308	20241113	0.65	598	-48.16	20240104	308	0.65	20241113	677	-54.21	20231208	308	0.65	20241113	0.02	N	083640	500	388 억	423295	N	N	N	N
105	20241113	090406	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	313	-4	5	-1.26	533507	1701	0.66	315	315	313	412	222	317	313.64	0.54	243	333	325	320	312	307	322	309	389	95	500	220	1	1	77720351	243	-0.77	0.27	12	0.00	-406.00	1147.00	677	20231208	-53.77	313	20241113	0.00	598	-47.66	20240104	313	0.00	20241113	677	-53.77	20231208	313	0.00	20241113	0.02	N	083640	500	388 억	423295	N	N	N	N
106	20241112	160618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	317	-11	5	-3.35	82432372	257906	190.38	328	328	315	426	230	328	319.62	0.56	-16069	334	330	328	324	322	330	324	389	98	500	220	1	1	77720351	246	-0.78	0.28	12	0.33	-406.00	1147.00	677	20231208	-53.18	315	20241112	0.63	598	-46.99	20240104	315	0.63	20241112	677	-53.18	20231208	315	0.63	20241112	0.02	N	083640	500	388 억	436780	N	N	N	N
107	20241112	150622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	317	-11	5	-3.35	81284333	254278	187.70	328	328	315	426	230	328	319.67	0.56	-15666	334	330	328	324	322	330	324	389	98	500	220	1	1	77720351	246	-0.78	0.28	12	0.33	-406.00	1147.00	677	20231208	-53.18	315	20241112	0.63	598	-46.99	20240104	315	0.63	20241112	677	-53.18	20231208	315	0.63	20241112	0.02	N	083640	500	388 억	436780	N	N	N	N
108	20241112	140630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	319	-9	5	-2.74	70676520	220810	162.99	328	328	315	426	230	328	320.08	0.56	-9263	334	330	328	324	322	330	324	389	98	500	220	1	1	77720351	248	-0.79	0.28	12	0.28	-406.00	1147.00	677	20231208	-52.88	315	20241112	1.27	598	-46.66	20240104	315	1.27	20241112	677	-52.88	20231208	315	1.27	20241112	0.02	N	083640	500	388 억	436780	N	N	N	N
109	20241112	130626	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	318	-10	5	-3.05	66256549	206856	152.69	328	328	315	426	230	328	320.30	0.56	-7555	334	330	328	324	322	330	324	389	98	500	220	1	1	77720351	247	-0.78	0.28	12	0.27	-406.00	1147.00	677	20231208	-53.03	315	20241112	0.95	598	-46.82	20240104	315	0.95	20241112	677	-53.03	20231208	315	0.95	20241112	0.02	N	083640	500	388 억	436780	N	N	N	N
110	20241112	120625	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	318	-10	5	-3.05	57284273	178653	131.88	328	328	315	426	230	328	320.65	0.56	-5303	334	330	328	324	322	330	324	389	98	500	220	1	1	77720351	247	-0.78	0.28	12	0.23	-406.00	1147.00	677	20231208	-53.03	315	20241112	0.95	598	-46.82	20240104	315	0.95	20241112	677	-53.03	20231208	315	0.95	20241112	0.02	N	083640	500	388 억	436780	N	N	N	N
111	20241112	110624	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	318	-10	5	-3.05	46357903	144260	106.49	328	328	315	426	230	328	321.35	0.56	-3635	334	330	328	324	322	330	324	389	98	500	220	1	1	77720351	247	-0.78	0.28	12	0.19	-406.00	1147.00	677	20231208	-53.03	315	20241112	0.95	598	-46.82	20240104	315	0.95	20241112	677	-53.03	20231208	315	0.95	20241112	0.02	N	083640	500	388 억	436780	N	N	N	N
112	20241112	100623	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	320	-8	5	-2.44	31744091	98160	72.46	328	328	317	426	230	328	323.39	0.56	-717	334	330	328	324	322	330	324	389	98	500	220	1	1	77720351	249	-0.79	0.28	12	0.13	-406.00	1147.00	677	20231208	-52.73	317	20241112	0.95	598	-46.49	20240104	317	0.95	20241112	677	-52.73	20231208	317	0.95	20241112	0.02	N	083640	500	388 억	436780	N	N	N	N
113	20241112	090622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	327	-1	5	-0.30	2499015	7656	5.65	328	328	326	426	230	328	326.41	0.56	868	334	330	328	324	322	330	324	389	98	500	220	1	1	77720351	254	-0.81	0.29	12	0.01	-406.00	1147.00	677	20231208	-51.70	326	20241112	0.31	598	-45.32	20240104	326	0.31	20241112	677	-51.70	20231208	326	0.31	20241112	0.02	N	083640	500	388 억	436780	N	N	N	N
114	20241111	160618	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	328	-4	5	-1.20	44259823	134871	137.71	330	332	326	431	233	332	328.16	0.58	-14771	338	335	332	329	326	333	327	389	99	500	230	1	1	77720351	255	-0.81	0.29	12	0.17	-406.00	1147.00	677	20231208	-51.55	326	20241111	0.61	598	-45.15	20240104	326	0.61	20241111	677	-51.55	20231208	326	0.61	20241111	0.02	N	083640	500	388 억	451551	N	N	N	N
115	20241111	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-4	5	-1.20	36076779	109856	112.17	330	332	327	431	233	332	328.40	0.58	-13719	338	335	332	329	326	333	327	389	99	500	230	1	1	77720351	255	-0.81	0.29	12	0.14	-406.00	1147.00	677	20231208	-51.55	326	20240806	0.61	598	-45.15	20240104	326	0.61	20240806	677	-51.55	20231208	326	0.61	20240806	0.02	N	083640	500	388 억	451551	N	N	N	N
116	20241111	140629	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	-5	5	-1.51	30827366	93846	95.82	330	332	327	431	233	332	328.49	0.58	-12876	338	335	332	329	326	333	327	389	99	500	230	1	1	77720351	254	-0.81	0.29	12	0.12	-406.00	1147.00	677	20231208	-51.70	326	20240806	0.31	598	-45.32	20240104	326	0.31	20240806	677	-51.70	20231208	326	0.31	20240806	0.02	N	083640	500	388 억	451551	N	N	N	N
117	20241111	130624	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-4	5	-1.20	25305799	77009	78.63	330	332	327	431	233	332	328.61	0.58	-7821	338	335	332	329	326	333	327	389	99	500	230	1	1	77720351	255	-0.81	0.29	12	0.10	-406.00	1147.00	677	20231208	-51.55	326	20240806	0.61	598	-45.15	20240104	326	0.61	20240806	677	-51.55	20231208	326	0.61	20240806	0.02	N	083640	500	388 억	451551	N	N	N	N
118	20241111	120622	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	-5	5	-1.51	20992776	63858	65.20	330	332	327	431	233	332	328.74	0.58	-5717	338	335	332	329	326	333	327	389	99	500	230	1	1	77720351	254	-0.81	0.29	12	0.08	-406.00	1147.00	677	20231208	-51.70	326	20240806	0.31	598	-45.32	20240104	326	0.31	20240806	677	-51.70	20231208	326	0.31	20240806	0.02	N	083640	500	388 억	451551	N	N	N	N
119	20241111	110621	57	100.00	KOSDAQ		유통	N	N	N	N	N	329	-3	5	-0.90	18725842	56936	58.13	330	332	327	431	233	332	328.89	0.58	-5717	338	335	332	329	326	333	327	389	99	500	230	1	1	77720351	256	-0.81	0.29	12	0.07	-406.00	1147.00	677	20231208	-51.40	326	20240806	0.92	598	-44.98	20240104	326	0.92	20240806	677	-51.40	20231208	326	0.92	20240806	0.02	N	083640	500	388 억	451551	N	N	N	N
120	20241111	100619	57	100.00	KOSDAQ		유통	N	N	N	N	N	328	-4	5	-1.20	14093163	42813	43.71	330	332	328	431	233	332	329.18	0.58	-3676	338	335	332	329	326	333	327	389	99	500	230	1	1	77720351	255	-0.81	0.29	12	0.06	-406.00	1147.00	677	20231208	-51.55	326	20240806	0.61	598	-45.15	20240104	326	0.61	20240806	677	-51.55	20231208	326	0.61	20240806	0.02	N	083640	500	388 억	451551	N	N	N	N
121	20241111	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	-2	5	-0.60	2210448	6698	6.84	330	332	330	431	233	332	330.02	0.58	-592	338	335	332	329	326	333	327	389	99	500	230	1	1	77720351	256	-0.81	0.29	12	0.01	-406.00	1147.00	677	20231208	-51.26	326	20240806	1.23	598	-44.82	20240104	326	1.23	20240806	677	-51.26	20231208	326	1.23	20240806	0.02	N	083640	500	388 억	451551	N	N	N	N
122	20241108	160611	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	2	2	0.61	32538292	97941	145.74	335	335	329	429	231	330	332.23	0.61	-19835	334	332	331	329	328	331	328	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.13	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	471386	N	N	N	N
123	20241108	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	0	3	0.00	32281171	97164	144.58	335	335	329	429	231	330	332.24	0.61	-19646	334	332	331	329	328	331	328	389	99	500	230	1	1	77720351	256	-0.81	0.29	12	0.13	-406.00	1147.00	677	20231208	-51.26	326	20240806	1.23	598	-44.82	20240104	326	1.23	20240806	677	-51.26	20231208	326	1.23	20240806	0.02	N	083640	500	388 억	471386	N	N	N	N
124	20241108	140619	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	2	2	0.61	31298482	94188	140.16	335	335	329	429	231	330	332.30	0.61	-17506	334	332	331	329	328	331	328	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.12	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	471386	N	N	N	N
125	20241108	130619	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	0	3	0.00	28394588	85389	127.06	335	335	329	429	231	330	332.54	0.61	-14715	334	332	331	329	328	331	328	389	99	500	230	1	1	77720351	256	-0.81	0.29	12	0.11	-406.00	1147.00	677	20231208	-51.26	326	20240806	1.23	598	-44.82	20240104	326	1.23	20240806	677	-51.26	20231208	326	1.23	20240806	0.02	N	083640	500	388 억	471386	N	N	N	N
126	20241108	120618	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	3	2	0.91	23033170	69201	102.97	335	335	330	429	231	330	332.85	0.61	-13570	334	332	331	329	328	331	328	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.09	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	471386	N	N	N	N
127	20241108	110618	57	100.00	KOSDAQ		유통	N	N	N	N	N	331	1	2	0.30	19454322	58412	86.92	335	335	330	429	231	330	333.06	0.61	-10545	334	332	331	329	328	331	328	389	99	500	230	1	1	77720351	257	-0.82	0.29	12	0.08	-406.00	1147.00	677	20231208	-51.11	326	20240806	1.53	598	-44.65	20240104	326	1.53	20240806	677	-51.11	20231208	326	1.53	20240806	0.02	N	083640	500	388 억	471386	N	N	N	N
128	20241108	100628	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	2	2	0.61	17054071	51154	76.12	335	335	330	429	231	330	333.39	0.61	-8268	334	332	331	329	328	331	328	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.07	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	471386	N	N	N	N
129	20241108	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	3	2	0.91	12876880	38545	57.36	335	335	330	429	231	330	334.08	0.61	-4408	334	332	331	329	328	331	328	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.05	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	471386	N	N	N	N
130	20241107	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	-3	5	-0.90	22211041	67201	57.54	332	333	330	432	234	333	330.52	0.62	-13110	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	256	-0.81	0.29	12	0.09	-406.00	1147.00	677	20231208	-51.26	326	20240806	1.23	598	-44.82	20240104	326	1.23	20240806	677	-51.26	20231208	326	1.23	20240806	0.02	N	083640	500	388 억	484496	N	N	N	N
131	20241107	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	-3	5	-0.90	16971918	51325	43.94	332	333	330	432	234	333	330.68	0.62	-12707	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	256	-0.81	0.29	12	0.07	-406.00	1147.00	677	20231208	-51.26	326	20240806	1.23	598	-44.82	20240104	326	1.23	20240806	677	-51.26	20231208	326	1.23	20240806	0.02	N	083640	500	388 억	484496	N	N	N	N
132	20241107	140618	57	100.00	KOSDAQ		유통	N	N	N	N	N	331	-2	5	-0.60	13577041	41057	35.15	332	333	330	432	234	333	330.69	0.62	-11998	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	257	-0.82	0.29	12	0.05	-406.00	1147.00	677	20231208	-51.11	326	20240806	1.53	598	-44.65	20240104	326	1.53	20240806	677	-51.11	20231208	326	1.53	20240806	0.02	N	083640	500	388 억	484496	N	N	N	N
133	20241107	130619	57	100.00	KOSDAQ		유통	N	N	N	N	N	330	-3	5	-0.90	7539580	22777	19.50	332	333	330	432	234	333	331.02	0.62	-7343	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	256	-0.81	0.29	12	0.03	-406.00	1147.00	677	20231208	-51.26	326	20240806	1.23	598	-44.82	20240104	326	1.23	20240806	677	-51.26	20231208	326	1.23	20240806	0.02	N	083640	500	388 억	484496	N	N	N	N
134	20241107	120616	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-1	5	-0.30	5640963	17039	14.59	332	333	330	432	234	333	331.06	0.62	-6624	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	484496	N	N	N	N
135	20241107	110615	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-1	5	-0.30	4622119	13956	11.95	332	333	330	432	234	333	331.19	0.62	-5902	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	484496	N	N	N	N
136	20241107	100615	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-1	5	-0.30	2830114	8543	7.31	332	333	330	432	234	333	331.28	0.62	-3312	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.01	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	484496	N	N	N	N
137	20241107	090615	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	0	3	0.00	601674	1810	1.55	332	333	331	432	234	333	332.42	0.62	13	339	336	333	330	327	336	330	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.00	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	484496	N	N	N	N
138	20241106	160618	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	0	3	0.00	38725014	116796	90.60	333	336	330	432	234	333	331.56	0.64	-14127	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	259	-0.82	0.29	12	0.15	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	498623	N	N	N	N
139	20241106	150637	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-1	5	-0.30	36330955	109600	85.02	333	336	330	432	234	333	331.49	0.64	-13978	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.14	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	498623	N	N	N	N
140	20241106	140631	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-1	5	-0.30	29661438	89411	69.36	333	336	330	432	234	333	331.74	0.64	-12749	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.12	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	498623	N	N	N	N
141	20241106	130639	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-1	5	-0.30	21676323	65279	50.64	333	336	331	432	234	333	332.06	0.64	-9325	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	258	-0.82	0.29	12	0.08	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	498623	N	N	N	N
142	20241106	120618	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	1	2	0.30	12202791	36681	28.45	333	336	332	432	234	333	332.67	0.64	-5818	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	260	-0.82	0.29	12	0.05	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	498623	N	N	N	N
143	20241106	110622	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	1	2	0.30	11815746	35522	27.56	333	336	332	432	234	333	332.63	0.64	-5662	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	260	-0.82	0.29	12	0.05	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	498623	N	N	N	N
144	20241106	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	1	2	0.30	10319016	31025	24.07	333	336	332	432	234	333	332.60	0.64	-2391	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	260	-0.82	0.29	12	0.04	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	498623	N	N	N	N
145	20241106	090621	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	1	2	0.30	885519	2657	2.06	333	336	333	432	234	333	333.28	0.64	-316	345	338	335	328	325	337	327	389	99	500	230	1	1	77720351	260	-0.82	0.29	12	0.00	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	498623	N	N	N	N
146	20241105	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-4	5	-1.19	43181273	128913	192.83	339	342	332	438	236	337	334.97	0.66	-11337	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	259	-0.82	0.29	12	0.17	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	509960	N	N	N	N
147	20241105	150615	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-2	5	-0.59	42696591	127459	190.66	339	342	332	438	236	337	334.98	0.66	-11025	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	260	-0.83	0.29	12	0.16	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	509960	N	N	N	N
148	20241105	140612	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-2	5	-0.59	33071224	98590	147.48	339	342	332	438	236	337	335.44	0.66	-8352	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	260	-0.83	0.29	12	0.13	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	509960	N	N	N	N
149	20241105	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	-3	5	-0.89	28308298	84359	126.19	339	342	332	438	236	337	335.57	0.66	-5888	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	260	-0.82	0.29	12	0.11	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	509960	N	N	N	N
150	20241105	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	-2	5	-0.59	20253896	60191	90.04	339	342	333	438	236	337	336.49	0.66	-4352	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	260	-0.83	0.29	12	0.08	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	509960	N	N	N	N
151	20241105	110601	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	0	3	0.00	10988760	32547	48.69	339	342	335	438	236	337	337.63	0.66	-3560	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	262	-0.83	0.29	12	0.04	-406.00	1147.00	677	20231208	-50.22	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	677	-50.22	20231208	326	3.37	20240806	0.02	N	083640	500	388 억	509960	N	N	N	N
152	20241105	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	338	1	2	0.30	7865293	23261	34.79	339	342	335	438	236	337	338.13	0.66	-1480	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	263	-0.83	0.29	12	0.03	-406.00	1147.00	677	20231208	-50.07	326	20240806	3.68	598	-43.48	20240104	326	3.68	20240806	677	-50.07	20231208	326	3.68	20240806	0.02	N	083640	500	388 억	509960	N	N	N	N
153	20241105	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	340	3	2	0.89	1662483	4901	7.33	339	342	335	438	236	337	339.21	0.66	-360	341	339	335	333	329	340	334	389	101	500	230	1	1	77720351	264	-0.84	0.30	12	0.01	-406.00	1147.00	677	20231208	-49.78	326	20240806	4.29	598	-43.14	20240104	326	4.29	20240806	677	-49.78	20231208	326	4.29	20240806	0.02	N	083640	500	388 억	509960	N	N	N	N
154	20241104	160604	57	100.00	KOSDAQ		유통	N	N	N	N	N	337	3	2	0.90	20685901	61872	78.54	331	337	331	434	234	334	334.33	0.67	-12813	339	336	334	331	329	336	331	389	100	500	230	1	1	77720351	262	-0.83	0.29	12	0.08	-406.00	1147.00	677	20231208	-50.22	326	20240806	3.37	598	-43.65	20240104	326	3.37	20240806	677	-50.22	20231208	326	3.37	20240806	0.02	N	083640	500	388 억	522773	N	N	N	N
155	20241104	150612	57	100.00	KOSDAQ		유통	N	N	N	N	N	336	2	2	0.60	17948188	53737	68.22	331	336	331	434	234	334	334.00	0.67	-11629	339	336	334	331	329	336	331	389	100	500	230	1	1	77720351	261	-0.83	0.29	12	0.07	-406.00	1147.00	677	20231208	-50.37	326	20240806	3.07	598	-43.81	20240104	326	3.07	20240806	677	-50.37	20231208	326	3.07	20240806	0.02	N	083640	500	388 억	522773	N	N	N	N
156	20241104	140605	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	1	2	0.30	13857826	41524	52.71	331	336	331	434	234	334	333.73	0.67	-9363	339	336	334	331	329	336	331	389	100	500	230	1	1	77720351	260	-0.83	0.29	12	0.05	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	522773	N	N	N	N
157	20241104	130554	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	0	3	0.00	10518811	31535	40.03	331	336	331	434	234	334	333.56	0.67	-7620	339	336	334	331	329	336	331	389	100	500	230	1	1	77720351	260	-0.82	0.29	12	0.04	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	522773	N	N	N	N
158	20241104	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	0	3	0.00	8307706	24902	31.61	331	336	331	434	234	334	333.62	0.67	-4308	339	336	334	331	329	336	331	389	100	500	230	1	1	77720351	260	-0.82	0.29	12	0.03	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	522773	N	N	N	N
159	20241104	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	0	3	0.00	6360812	19066	24.20	331	336	331	434	234	334	333.62	0.67	-3327	339	336	334	331	329	336	331	389	100	500	230	1	1	77720351	260	-0.82	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	522773	N	N	N	N
160	20241104	100545	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	0	3	0.00	1916429	5757	7.31	331	334	331	434	234	334	332.89	0.67	-524	339	336	334	331	329	336	331	389	100	500	230	1	1	77720351	260	-0.82	0.29	12	0.01	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	522773	N	N	N	N
161	20241104	090553	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	0	3	0.00	773537	2330	2.96	331	334	331	434	234	334	331.99	0.67	-193	339	336	334	331	329	336	331	389	100	500	230	1	1	77720351	260	-0.82	0.29	12	0.00	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	522773	N	N	N	N
162	20241101	160534	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	-1	5	-0.30	23349622	70025	112.40	334	337	332	435	235	335	333.45	0.67	456	343	338	336	331	329	338	331	389	100	500	230	1	1	77720351	260	-0.82	0.29	12	0.09	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	522245	N	N	N	N
163	20241101	150548	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-2	5	-0.60	22311365	66916	107.41	334	337	332	435	235	335	333.42	0.67	313	343	338	336	331	329	338	331	389	100	500	230	1	1	77720351	259	-0.82	0.29	12	0.09	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	522245	N	N	N	N
164	20241101	140533	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-3	5	-0.90	19459961	58399	93.74	334	337	332	435	235	335	333.22	0.67	464	343	338	336	331	329	338	331	389	100	500	230	1	1	77720351	258	-0.82	0.29	12	0.08	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	522245	N	N	N	N
165	20241101	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	336	1	2	0.30	17655767	52979	85.04	334	337	332	435	235	335	333.26	0.67	464	343	338	336	331	329	338	331	389	100	500	230	1	1	77720351	261	-0.83	0.29	12	0.07	-406.00	1147.00	677	20231208	-50.37	326	20240806	3.07	598	-43.81	20240104	326	3.07	20240806	677	-50.37	20231208	326	3.07	20240806	0.02	N	083640	500	388 억	522245	N	N	N	N
166	20241101	120636	57	100.00	KOSDAQ		유통	N	N	N	N	N	333	-2	5	-0.60	16453111	49371	79.25	334	337	332	435	235	335	333.25	0.67	558	343	338	336	331	329	338	331	389	100	500	230	1	1	77720351	259	-0.82	0.29	12	0.06	-406.00	1147.00	677	20231208	-50.81	326	20240806	2.15	598	-44.31	20240104	326	2.15	20240806	677	-50.81	20231208	326	2.15	20240806	0.02	N	083640	500	388 억	522245	N	N	N	N
167	20241101	110634	57	100.00	KOSDAQ		유통	N	N	N	N	N	332	-3	5	-0.90	15822617	47478	76.21	334	337	332	435	235	335	333.26	0.67	558	343	338	336	331	329	338	331	389	100	500	230	1	1	77720351	258	-0.82	0.29	12	0.06	-406.00	1147.00	677	20231208	-50.96	326	20240806	1.84	598	-44.48	20240104	326	1.84	20240806	677	-50.96	20231208	326	1.84	20240806	0.02	N	083640	500	388 억	522245	N	N	N	N
168	20241101	100636	57	100.00	KOSDAQ		유통	N	N	N	N	N	334	-1	5	-0.30	5035942	15057	24.17	334	337	333	435	235	335	334.46	0.67	-611	343	338	336	331	329	338	331	389	100	500	230	1	1	77720351	260	-0.82	0.29	12	0.02	-406.00	1147.00	677	20231208	-50.66	326	20240806	2.45	598	-44.15	20240104	326	2.45	20240806	677	-50.66	20231208	326	2.45	20240806	0.02	N	083640	500	388 억	522245	N	N	N	N
169	20241101	090633	57	100.00	KOSDAQ		유통	N	N	N	N	N	335	0	3	0.00	2463046	7368	11.83	334	337	333	435	235	335	334.29	0.67	-166	343	338	336	331	329	338	331	389	100	500	230	1	1	77720351	260	-0.83	0.29	12	0.01	-406.00	1147.00	677	20231208	-50.52	326	20240806	2.76	598	-43.98	20240104	326	2.76	20240806	677	-50.52	20231208	326	2.76	20240806	0.02	N	083640	500	388 억	522245	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History